Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2009-07-30 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2010
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2010-12-31 | $18.15 | $18.97 | 34,000 | — | — |
| 2010-12-30 | $18.13 | $18.95 | 29,800 | — | — |
| 2010-12-29 | $18.10 | $18.92 | 34,400 | — | — |
| 2010-12-28 | $18.03 | $18.85 | 88,200 | — | — |
| 2010-12-27 | $18.11 | $18.93 | 47,100 | — | — |
| 2010-12-23 | $17.96 | $18.77 | 62,900 | — | — |
| 2010-12-22 | $18.16 | $18.98 | 59,000 | — | — |
| 2010-12-21 | $18.00 | $18.81 | 42,100 | — | — |
| 2010-12-20 | $18.00 | $18.81 | 34,900 | — | — |
| 2010-12-17 | $17.98 | $18.79 | 93,700 | — | — |
| 2010-12-16 | $18.10 | $18.92 | 73,500 | — | — |
| 2010-12-15 | $18.00 | $18.81 | 75,500 | — | — |
| 2010-12-14 | $17.93 | $18.74 | 62,300 | — | — |
| 2010-12-13 | $17.93 | $18.74 | 69,300 | — | — |
| 2010-12-10 | $18.00 | $18.81 | 37,900 | — | — |
| 2010-12-09 | $17.96 | $18.77 | 31,900 | — | — |
| 2010-12-08 | $17.90 | $18.71 | 60,000 | — | — |
| 2010-12-07 | $18.00 | $18.81 | 58,900 | — | — |
| 2010-12-06 | $17.95 | $18.76 | 68,700 | — | — |
| 2010-12-03 | $17.99 | $18.80 | 41,000 | — | — |
| 2010-12-02 | $17.81 | $18.62 | 52,400 | — | — |
| 2010-12-01 | $17.77 | $18.57 | 54,100 | — | — |
| 2010-11-30 | $17.80 | $18.61 | 53,500 | — | — |
| 2010-11-29 | $17.84 | $18.65 | 42,300 | — | — |
| 2010-11-26 | $18.02 | $18.84 | 18,000 | — | — |
| 2010-11-24 | $17.73 | $18.53 | 55,800 | — | — |
| 2010-11-23 | $17.58 | $18.38 | 41,900 | — | — |
| 2010-11-22 | $17.61 | $18.41 | 38,300 | — | — |
| 2010-11-19 | $17.59 | $18.39 | 51,300 | — | — |
| 2010-11-18 | $17.68 | $18.48 | 44,500 | — | — |
| 2010-11-17 | $17.43 | $18.22 | 54,900 | — | — |
| 2010-11-16 | $17.85 | $18.22 | 65,500 | — | — |
| 2010-11-15 | $18.12 | $18.49 | 34,000 | — | — |
| 2010-11-12 | $18.06 | $18.43 | 43,300 | — | — |
| 2010-11-11 | $18.22 | $18.60 | 56,200 | — | — |
| 2010-11-10 | $18.25 | $18.63 | 114,200 | — | — |
| 2010-11-09 | $18.23 | $18.61 | 215,600 | — | — |
| 2010-11-08 | $18.03 | $18.40 | 95,900 | — | — |
| 2010-11-05 | $17.97 | $18.34 | 67,300 | — | — |
| 2010-11-04 | $18.08 | $18.45 | 113,600 | — | — |
| 2010-11-03 | $17.89 | $18.26 | 129,100 | — | — |
| 2010-11-02 | $17.60 | $17.96 | 118,600 | — | — |
| 2010-11-01 | $17.36 | $17.72 | 119,800 | — | — |
| 2010-10-29 | $17.26 | $17.62 | 74,300 | — | — |
| 2010-10-28 | $17.33 | $17.69 | 99,100 | — | — |
| 2010-10-27 | $17.13 | $17.48 | 160,900 | — | — |
| 2010-10-26 | $17.12 | $17.47 | 99,900 | — | — |
| 2010-10-25 | $17.19 | $17.54 | 119,800 | — | — |
| 2010-10-22 | $17.30 | $17.66 | 162,600 | — | — |
| 2010-10-21 | $17.66 | $18.02 | 53,000 | — | — |
| 2010-10-20 | $17.89 | $18.26 | 48,800 | — | — |
| 2010-10-19 | $17.56 | $17.92 | 64,700 | — | — |
| 2010-10-18 | $17.99 | $18.36 | 57,500 | — | — |
| 2010-10-15 | $17.73 | $18.10 | 73,400 | — | — |
| 2010-10-14 | $17.76 | $18.13 | 30,300 | — | — |
| 2010-10-13 | $17.87 | $18.24 | 34,600 | — | — |
| 2010-10-12 | $17.64 | $18.00 | 22,900 | — | — |
| 2010-10-11 | $17.84 | $18.21 | 22,900 | — | — |
| 2010-10-08 | $17.88 | $18.25 | 36,800 | — | — |
| 2010-10-07 | $17.75 | $18.12 | 17,200 | — | — |
| 2010-10-06 | $17.81 | $18.18 | 52,800 | — | — |
| 2010-10-05 | $17.91 | $18.28 | 111,600 | — | — |
| 2010-10-04 | $17.65 | $18.01 | 47,700 | — | — |
| 2010-10-01 | $17.92 | $18.29 | 31,800 | — | — |
| 2010-09-30 | $17.89 | $18.26 | 38,300 | — | — |
| 2010-09-29 | $17.57 | $17.93 | 56,400 | — | — |
| 2010-09-28 | $17.70 | $18.07 | 38,300 | — | — |
| 2010-09-27 | $17.67 | $18.03 | 30,300 | — | — |
| 2010-09-24 | $17.67 | $18.03 | 62,900 | — | — |
| 2010-09-23 | $17.54 | $17.90 | 39,100 | — | — |
| 2010-09-22 | $17.53 | $17.89 | 42,000 | — | — |
| 2010-09-21 | $17.71 | $18.08 | 60,100 | — | — |
| 2010-09-20 | $18.00 | $18.37 | 54,900 | — | — |
| 2010-09-17 | $17.68 | $18.05 | 57,400 | — | — |
| 2010-09-16 | $17.73 | $18.10 | 27,100 | — | — |
| 2010-09-15 | $17.91 | $18.28 | 36,300 | — | — |
| 2010-09-14 | $17.96 | $18.33 | 32,600 | — | — |
| 2010-09-13 | $18.00 | $18.37 | 84,800 | — | — |
| 2010-09-10 | $17.91 | $18.28 | 49,700 | — | — |
| 2010-09-09 | $17.65 | $18.01 | 23,400 | — | — |
| 2010-09-08 | $17.71 | $18.08 | 31,200 | — | — |
| 2010-09-07 | $17.72 | $18.09 | 41,400 | — | — |
| 2010-09-03 | $17.93 | $18.30 | 46,700 | — | — |
| 2010-09-02 | $17.80 | $18.17 | 46,600 | — | — |
| 2010-09-01 | $17.70 | $18.07 | 71,300 | — | — |
| 2010-08-31 | $17.47 | $17.83 | 66,000 | — | — |
| 2010-08-30 | $17.14 | $17.49 | 61,900 | — | — |
| 2010-08-27 | $17.50 | $17.86 | 58,600 | — | — |
| 2010-08-26 | $17.19 | $17.54 | 40,300 | — | — |
| 2010-08-25 | $17.22 | $17.58 | 35,600 | — | — |
| 2010-08-24 | $17.05 | $17.40 | 49,800 | — | — |
| 2010-08-23 | $17.03 | $17.38 | 44,900 | — | — |
| 2010-08-20 | $17.12 | $17.47 | 46,700 | — | — |
| 2010-08-19 | $16.99 | $17.34 | 44,800 | — | — |
| 2010-08-18 | $17.42 | $17.78 | 58,800 | — | — |
| 2010-08-17 | $17.40 | $17.76 | 55,600 | — | — |
| 2010-08-16 | $17.27 | $17.63 | 48,800 | — | — |
| 2010-08-13 | $17.01 | $17.36 | 63,000 | — | — |
| 2010-08-12 | $17.26 | $17.62 | 112,700 | — | — |
| 2010-08-11 | $17.30 | $17.30 | 112,700 | — | — |
| 2010-08-10 | $17.84 | $17.84 | 109,600 | — | — |
| 2010-08-09 | $18.02 | $18.02 | 97,600 | — | — |
| 2010-08-06 | $17.41 | $17.41 | 60,700 | — | — |
| 2010-08-05 | $17.54 | $17.54 | 117,900 | — | — |
| 2010-08-04 | $17.63 | $17.63 | 201,400 | — | — |
| 2010-08-03 | $16.66 | $16.66 | 37,700 | — | — |
| 2010-08-02 | $16.43 | $16.43 | 40,100 | — | — |
| 2010-07-30 | $16.55 | $16.55 | 29,800 | — | — |
| 2010-07-29 | $16.51 | $16.51 | 22,700 | — | — |
| 2010-07-28 | $16.52 | $16.52 | 36,900 | — | — |
| 2010-07-27 | $16.60 | $16.60 | 43,500 | — | — |
| 2010-07-26 | $16.58 | $16.58 | 41,200 | — | — |
| 2010-07-23 | $16.49 | $16.49 | 40,200 | — | — |
| 2010-07-22 | $16.39 | $16.39 | 46,800 | — | — |
| 2010-07-21 | $16.16 | $16.16 | 46,200 | — | — |
| 2010-07-20 | $16.42 | $16.42 | 68,100 | — | — |
| 2010-07-19 | $16.24 | $16.24 | 91,500 | — | — |
| 2010-07-16 | $16.10 | $16.10 | 99,600 | — | — |
| 2010-07-15 | $16.23 | $16.23 | 42,700 | — | — |
| 2010-07-14 | $16.27 | $16.27 | 59,200 | — | — |
| 2010-07-13 | $16.41 | $16.41 | 43,700 | — | — |
| 2010-07-12 | $16.32 | $16.32 | 32,500 | — | — |
| 2010-07-09 | $16.43 | $16.43 | 35,600 | — | — |
| 2010-07-08 | $16.25 | $16.25 | 41,500 | — | — |
| 2010-07-07 | $16.00 | $16.00 | 57,800 | — | — |
| 2010-07-06 | $15.68 | $15.68 | 201,300 | — | — |
| 2010-07-02 | $15.83 | $15.83 | 50,000 | — | — |
| 2010-07-01 | $15.95 | $15.95 | 82,100 | — | — |
| 2010-06-30 | $15.90 | $15.90 | 170,200 | — | — |
| 2010-06-29 | $16.03 | $16.03 | 165,600 | — | — |
| 2010-06-28 | $16.03 | $16.03 | 196,300 | — | — |
| 2010-06-25 | $16.47 | $16.47 | 375,900 | — | — |
| 2010-06-24 | $15.99 | $15.99 | 60,800 | — | — |
| 2010-06-23 | $15.90 | $15.90 | 59,400 | — | — |
| 2010-06-22 | $15.96 | $15.96 | 46,800 | — | — |
| 2010-06-21 | $16.17 | $16.17 | 41,000 | — | — |
| 2010-06-18 | $16.33 | $16.33 | 82,700 | — | — |
| 2010-06-17 | $16.40 | $16.40 | 29,600 | — | — |
| 2010-06-16 | $16.41 | $16.41 | 61,000 | — | — |
| 2010-06-15 | $16.52 | $16.52 | 109,600 | — | — |
| 2010-06-14 | $16.40 | $16.40 | 89,900 | — | — |
| 2010-06-11 | $16.25 | $16.25 | 116,400 | — | — |
| 2010-06-10 | $16.11 | $16.11 | 121,900 | — | — |
| 2010-06-09 | $15.99 | $15.99 | 143,300 | — | — |
| 2010-06-08 | $16.04 | $16.04 | 147,200 | — | — |
| 2010-06-07 | $16.04 | $16.04 | 59,300 | — | — |
| 2010-06-04 | $16.35 | $16.35 | 93,100 | — | — |
| 2010-06-03 | $16.87 | $16.87 | 109,400 | — | — |
| 2010-06-02 | $16.90 | $16.90 | 80,800 | — | — |
| 2010-06-01 | $16.64 | $16.64 | 100,100 | — | — |
| 2010-05-28 | $16.88 | $16.88 | 192,700 | — | — |
| 2010-05-27 | $17.04 | $17.04 | 121,600 | — | — |
| 2010-05-26 | $16.87 | $16.87 | 725,300 | — | — |
| 2010-05-25 | $16.27 | $16.27 | 72,900 | — | — |
| 2010-05-24 | $16.19 | $16.19 | 72,300 | — | — |
| 2010-05-21 | $16.44 | $16.44 | 103,900 | — | — |
| 2010-05-20 | $15.82 | $15.82 | 93,500 | — | — |
| 2010-05-19 | $16.26 | $16.26 | 104,400 | — | — |
| 2010-05-18 | $16.14 | $16.14 | 187,400 | — | — |
| 2010-05-17 | $16.71 | $16.71 | 61,600 | — | — |
| 2010-05-14 | $16.65 | $16.65 | 100,300 | — | — |
| 2010-05-13 | $16.85 | $16.85 | 78,500 | — | — |
| 2010-05-12 | $17.00 | $17.00 | 128,900 | — | — |
| 2010-05-11 | $16.94 | $16.94 | 108,300 | — | — |
| 2010-05-10 | $17.00 | $17.00 | 56,900 | — | — |
| 2010-05-07 | $16.18 | $16.18 | 111,000 | — | — |
| 2010-05-06 | $16.54 | $16.54 | 123,600 | — | — |
| 2010-05-05 | $17.20 | $17.20 | 106,200 | — | — |
| 2010-05-04 | $17.58 | $17.58 | 78,200 | — | — |
| 2010-05-03 | $17.66 | $17.66 | 53,400 | — | — |
| 2010-04-30 | $17.42 | $17.42 | 55,000 | — | — |
| 2010-04-29 | $17.54 | $17.54 | 52,700 | — | — |
| 2010-04-28 | $17.45 | $17.45 | 29,400 | — | — |
| 2010-04-27 | $17.43 | $17.43 | 46,600 | — | — |
| 2010-04-26 | $17.51 | $17.51 | 44,800 | — | — |
| 2010-04-23 | $17.55 | $17.55 | 33,000 | — | — |
| 2010-04-22 | $17.52 | $17.52 | 28,900 | — | — |
| 2010-04-21 | $17.51 | $17.51 | 25,800 | — | — |
| 2010-04-20 | $17.47 | $17.47 | 25,400 | — | — |
| 2010-04-19 | $17.37 | $17.37 | 39,200 | — | — |
| 2010-04-16 | $17.45 | $17.45 | 49,100 | — | — |
| 2010-04-15 | $17.44 | $17.44 | 88,800 | — | — |
| 2010-04-14 | $17.70 | $17.70 | 59,400 | — | — |
| 2010-04-13 | $17.90 | $17.90 | 21,700 | — | — |
| 2010-04-12 | $17.78 | $17.78 | 126,300 | — | — |
| 2010-04-09 | $17.74 | $17.74 | 59,500 | — | — |
| 2010-04-08 | $17.61 | $17.61 | 90,800 | — | — |
| 2010-04-07 | $17.31 | $17.31 | 83,700 | — | — |
| 2010-04-06 | $17.33 | $17.33 | 84,200 | — | — |
| 2010-04-05 | $17.03 | $17.03 | 116,200 | — | — |
| 2010-04-01 | $16.97 | $16.97 | 51,900 | — | — |
| 2010-03-31 | $16.61 | $16.61 | 166,900 | — | — |
| 2010-03-30 | $16.60 | $16.60 | 58,200 | — | — |
| 2010-03-29 | $16.68 | $16.68 | 209,500 | — | — |
| 2010-03-26 | $16.93 | $16.93 | 130,800 | — | — |
| 2010-03-25 | $16.46 | $16.46 | 147,300 | — | — |
| 2010-03-24 | $16.44 | $16.44 | 160,200 | — | — |
| 2010-03-23 | $16.78 | $16.78 | 81,300 | — | — |
| 2010-03-22 | $16.89 | $16.89 | 67,000 | — | — |
| 2010-03-19 | $16.80 | $16.80 | 65,700 | — | — |
| 2010-03-18 | $17.19 | $17.19 | 47,800 | — | — |
| 2010-03-17 | $16.90 | $16.90 | 30,100 | — | — |
| 2010-03-16 | $16.89 | $16.89 | 34,600 | — | — |
| 2010-03-15 | $16.91 | $16.91 | 47,200 | — | — |
| 2010-03-12 | $16.83 | $16.83 | 38,300 | — | — |
| 2010-03-11 | $16.96 | $16.96 | 87,000 | — | — |
| 2010-03-10 | $16.80 | $16.80 | 77,700 | — | — |
| 2010-03-09 | $16.89 | $16.89 | 59,400 | — | — |
| 2010-03-08 | $16.90 | $16.90 | 37,800 | — | — |
| 2010-03-05 | $16.84 | $16.84 | 77,700 | — | — |
| 2010-03-04 | $16.81 | $16.81 | 99,000 | — | — |
| 2010-03-03 | $16.79 | $16.79 | 42,000 | — | — |
| 2010-03-02 | $16.75 | $16.75 | 85,700 | — | — |
| 2010-03-01 | $16.68 | $16.68 | 75,200 | — | — |
| 2010-02-26 | $16.49 | $16.49 | 34,600 | — | — |
| 2010-02-25 | $16.52 | $16.52 | 52,700 | — | — |
| 2010-02-24 | $16.55 | $16.55 | 98,700 | — | — |
| 2010-02-23 | $16.44 | $16.44 | 57,700 | — | — |
| 2010-02-22 | $16.47 | $16.47 | 66,300 | — | — |
| 2010-02-19 | $16.51 | $16.51 | 87,000 | — | — |
| 2010-02-18 | $16.17 | $16.17 | 73,200 | — | — |
| 2010-02-17 | $16.20 | $16.20 | 83,800 | — | — |
| 2010-02-16 | $16.51 | $16.51 | 45,600 | — | — |
| 2010-02-12 | $16.51 | $16.51 | 39,800 | — | — |
| 2010-02-11 | $16.41 | $16.41 | 126,600 | — | — |
| 2010-02-10 | $16.15 | $16.15 | 31,300 | — | — |
| 2010-02-09 | $16.22 | $16.22 | 60,200 | — | — |
| 2010-02-08 | $16.12 | $16.12 | 61,200 | — | — |
| 2010-02-05 | $16.08 | $16.08 | 155,700 | — | — |
| 2010-02-04 | $15.94 | $15.94 | 121,700 | — | — |
| 2010-02-03 | $16.20 | $16.20 | 43,300 | — | — |
| 2010-02-02 | $16.25 | $16.25 | 93,800 | — | — |
| 2010-02-01 | $16.25 | $16.25 | 131,700 | — | — |
| 2010-01-29 | $16.10 | $16.10 | 588,900 | — | — |
| 2010-01-28 | $16.18 | $16.18 | 171,000 | — | — |
| 2010-01-27 | $16.40 | $16.40 | 103,600 | — | — |
| 2010-01-26 | $16.55 | $16.55 | 62,800 | — | — |
| 2010-01-25 | $16.62 | $16.62 | 44,100 | — | — |
| 2010-01-22 | $16.38 | $16.38 | 287,000 | — | — |
| 2010-01-21 | $17.01 | $17.01 | 48,900 | — | — |
| 2010-01-20 | $17.00 | $17.00 | 51,800 | — | — |
| 2010-01-19 | $17.13 | $17.13 | 45,000 | — | — |
| 2010-01-15 | $17.07 | $17.07 | 60,800 | — | — |
| 2010-01-14 | $17.24 | $17.24 | 37,600 | — | — |
| 2010-01-13 | $17.33 | $17.33 | 32,700 | — | — |
| 2010-01-12 | $17.29 | $17.29 | 23,300 | — | — |
| 2010-01-11 | $17.32 | $17.32 | 167,700 | — | — |
| 2010-01-08 | $17.24 | $17.24 | 380,900 | — | — |
| 2010-01-07 | $17.34 | $17.34 | 166,600 | — | — |
| 2010-01-06 | $17.23 | $17.23 | 59,000 | — | — |
| 2010-01-05 | $17.20 | $17.20 | 48,800 | — | — |
| 2010-01-04 | $17.32 | $17.32 | 72,900 | — | — |