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
- 1983-12-14 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 | $17.15 | $17.95 | 272,200 | — | — |
| 2010-12-30 | $17.71 | $18.54 | 260,400 | — | — |
| 2010-12-29 | $17.76 | $18.59 | 151,000 | — | — |
| 2010-12-28 | $17.75 | $18.58 | 199,400 | — | — |
| 2010-12-27 | $18.06 | $18.91 | 143,800 | — | — |
| 2010-12-23 | $18.17 | $19.02 | 171,000 | — | — |
| 2010-12-22 | $18.15 | $19.00 | 192,700 | — | — |
| 2010-12-21 | $18.14 | $18.99 | 202,900 | — | — |
| 2010-12-20 | $17.81 | $18.65 | 238,300 | — | — |
| 2010-12-17 | $17.98 | $18.82 | 856,100 | — | — |
| 2010-12-16 | $18.03 | $18.88 | 356,300 | — | — |
| 2010-12-15 | $17.99 | $18.83 | 351,400 | — | — |
| 2010-12-14 | $18.02 | $18.87 | 268,900 | — | — |
| 2010-12-13 | $17.80 | $18.64 | 406,000 | — | — |
| 2010-12-10 | $18.26 | $19.12 | 437,600 | — | — |
| 2010-12-09 | $18.64 | $19.51 | 271,800 | — | — |
| 2010-12-08 | $18.57 | $19.44 | 207,800 | — | — |
| 2010-12-07 | $18.50 | $19.37 | 338,500 | — | — |
| 2010-12-06 | $18.41 | $19.27 | 235,100 | — | — |
| 2010-12-03 | $18.40 | $19.26 | 210,900 | — | — |
| 2010-12-02 | $18.34 | $19.20 | 688,700 | — | — |
| 2010-12-01 | $17.90 | $18.74 | 685,100 | — | — |
| 2010-11-30 | $17.03 | $17.83 | 452,600 | — | — |
| 2010-11-29 | $17.46 | $18.28 | 374,500 | — | — |
| 2010-11-26 | $17.42 | $18.24 | 62,300 | — | — |
| 2010-11-24 | $17.49 | $18.31 | 179,600 | — | — |
| 2010-11-23 | $16.88 | $17.67 | 271,900 | — | — |
| 2010-11-22 | $17.25 | $18.06 | 242,300 | — | — |
| 2010-11-19 | $17.16 | $17.97 | 269,500 | — | — |
| 2010-11-18 | $17.52 | $18.34 | 514,300 | — | — |
| 2010-11-17 | $16.58 | $17.36 | 185,400 | — | — |
| 2010-11-16 | $16.54 | $17.32 | 307,500 | — | — |
| 2010-11-15 | $17.03 | $17.83 | 242,300 | — | — |
| 2010-11-12 | $17.07 | $17.87 | 268,100 | — | — |
| 2010-11-11 | $17.41 | $18.23 | 200,700 | — | — |
| 2010-11-10 | $17.82 | $18.66 | 307,100 | — | — |
| 2010-11-09 | $17.59 | $18.42 | 162,700 | — | — |
| 2010-11-08 | $17.91 | $18.75 | 294,600 | — | — |
| 2010-11-05 | $18.01 | $18.86 | 289,900 | — | — |
| 2010-11-04 | $18.03 | $18.88 | 518,000 | — | — |
| 2010-11-03 | $17.99 | $18.83 | 334,700 | — | — |
| 2010-11-02 | $17.85 | $18.69 | 329,800 | — | — |
| 2010-11-01 | $17.54 | $18.36 | 262,100 | — | — |
| 2010-10-29 | $17.55 | $18.37 | 292,400 | — | — |
| 2010-10-28 | $17.49 | $18.31 | 675,400 | — | — |
| 2010-10-27 | $17.38 | $18.20 | 693,600 | — | — |
| 2010-10-26 | $17.99 | $18.83 | 629,300 | — | — |
| 2010-10-25 | $18.01 | $18.86 | 613,300 | — | — |
| 2010-10-22 | $18.20 | $19.05 | 473,800 | — | — |
| 2010-10-21 | $18.09 | $18.94 | 1,017,900 | — | — |
| 2010-10-20 | $17.89 | $18.73 | 268,700 | — | — |
| 2010-10-19 | $17.39 | $18.21 | 712,500 | — | — |
| 2010-10-18 | $18.00 | $18.84 | 1,162,200 | — | — |
| 2010-10-15 | $17.92 | $18.76 | 770,900 | — | — |
| 2010-10-14 | $17.74 | $18.57 | 544,900 | — | — |
| 2010-10-13 | $17.61 | $18.44 | 750,900 | — | — |
| 2010-10-12 | $17.01 | $17.81 | 528,700 | — | — |
| 2010-10-11 | $16.68 | $17.46 | 217,400 | — | — |
| 2010-10-08 | $16.44 | $17.21 | 385,700 | — | — |
| 2010-10-07 | $16.35 | $17.12 | 323,300 | — | — |
| 2010-10-06 | $16.20 | $16.96 | 447,400 | — | — |
| 2010-10-05 | $16.28 | $17.04 | 527,800 | — | — |
| 2010-10-04 | $15.59 | $16.32 | 430,400 | — | — |
| 2010-10-01 | $15.93 | $16.68 | 387,300 | — | — |
| 2010-09-30 | $15.86 | $16.60 | 620,900 | — | — |
| 2010-09-29 | $15.80 | $16.54 | 519,800 | — | — |
| 2010-09-28 | $15.81 | $16.55 | 1,012,300 | — | — |
| 2010-09-27 | $15.01 | $15.71 | 251,800 | — | — |
| 2010-09-24 | $15.07 | $15.78 | 358,200 | — | — |
| 2010-09-23 | $14.33 | $15.00 | 625,000 | — | — |
| 2010-09-22 | $14.69 | $15.38 | 426,500 | — | — |
| 2010-09-21 | $15.12 | $15.83 | 364,700 | — | — |
| 2010-09-20 | $15.62 | $16.35 | 405,500 | — | — |
| 2010-09-17 | $15.09 | $15.80 | 495,300 | — | — |
| 2010-09-16 | $15.08 | $15.79 | 281,900 | — | — |
| 2010-09-15 | $15.08 | $15.79 | 706,200 | — | — |
| 2010-09-14 | $15.36 | $16.08 | 658,700 | — | — |
| 2010-09-13 | $16.08 | $16.83 | 1,431,300 | — | — |
| 2010-09-10 | $15.13 | $15.84 | 1,042,600 | — | — |
| 2010-09-09 | $14.28 | $14.95 | 766,200 | — | — |
| 2010-09-08 | $13.87 | $14.52 | 507,400 | — | — |
| 2010-09-07 | $13.67 | $14.31 | 629,300 | — | — |
| 2010-09-03 | $13.80 | $14.45 | 524,500 | — | — |
| 2010-09-02 | $13.16 | $13.78 | 377,400 | — | — |
| 2010-09-01 | $12.90 | $13.51 | 614,000 | — | — |
| 2010-08-31 | $12.40 | $12.98 | 1,408,500 | — | — |
| 2010-08-30 | $12.75 | $13.35 | 589,100 | — | — |
| 2010-08-27 | $12.92 | $13.53 | 1,016,600 | — | — |
| 2010-08-26 | $13.04 | $13.65 | 468,300 | — | — |
| 2010-08-25 | $13.08 | $13.69 | 403,700 | — | — |
| 2010-08-24 | $13.09 | $13.70 | 648,700 | — | — |
| 2010-08-23 | $13.36 | $13.99 | 543,300 | — | — |
| 2010-08-20 | $13.62 | $14.26 | 1,081,600 | — | — |
| 2010-08-19 | $14.25 | $14.92 | 488,300 | — | — |
| 2010-08-18 | $14.90 | $15.60 | 442,100 | — | — |
| 2010-08-17 | $14.94 | $15.64 | 655,900 | — | — |
| 2010-08-16 | $14.90 | $15.60 | 591,800 | — | — |
| 2010-08-13 | $14.95 | $15.65 | 452,700 | — | — |
| 2010-08-12 | $15.03 | $15.74 | 472,100 | — | — |
| 2010-08-11 | $15.40 | $16.12 | 530,000 | — | — |
| 2010-08-10 | $16.08 | $16.83 | 410,000 | — | — |
| 2010-08-09 | $16.49 | $17.26 | 2,026,000 | — | — |
| 2010-08-06 | $16.58 | $17.36 | 539,100 | — | — |
| 2010-08-05 | $16.51 | $17.28 | 776,800 | — | — |
| 2010-08-04 | $16.46 | $17.23 | 617,500 | — | — |
| 2010-08-03 | $15.78 | $16.52 | 563,300 | — | — |
| 2010-08-02 | $16.08 | $16.83 | 609,300 | — | — |
| 2010-07-30 | $15.34 | $16.06 | 583,600 | — | — |
| 2010-07-29 | $15.33 | $16.05 | 876,400 | — | — |
| 2010-07-28 | $15.10 | $15.81 | 670,000 | — | — |
| 2010-07-27 | $15.28 | $16.00 | 876,100 | — | — |
| 2010-07-26 | $15.25 | $15.97 | 623,800 | — | — |
| 2010-07-23 | $15.28 | $16.00 | 449,200 | — | — |
| 2010-07-22 | $15.04 | $15.75 | 835,900 | — | — |
| 2010-07-21 | $14.18 | $14.85 | 558,000 | — | — |
| 2010-07-20 | $14.29 | $14.96 | 451,900 | — | — |
| 2010-07-19 | $14.03 | $14.69 | 368,200 | — | — |
| 2010-07-16 | $13.90 | $14.55 | 842,700 | — | — |
| 2010-07-15 | $14.20 | $14.87 | 556,600 | — | — |
| 2010-07-14 | $14.18 | $14.85 | 641,300 | — | — |
| 2010-07-13 | $14.11 | $14.77 | 857,300 | — | — |
| 2010-07-12 | $13.43 | $14.06 | 1,523,800 | — | — |
| 2010-07-09 | $14.57 | $15.25 | 305,600 | — | — |
| 2010-07-08 | $14.61 | $15.30 | 371,600 | — | — |
| 2010-07-07 | $14.43 | $15.11 | 647,200 | — | — |
| 2010-07-06 | $13.35 | $13.98 | 1,139,700 | — | — |
| 2010-07-02 | $14.25 | $14.92 | 413,200 | — | — |
| 2010-07-01 | $14.16 | $14.82 | 631,700 | — | — |
| 2010-06-30 | $14.69 | $15.38 | 660,500 | — | — |
| 2010-06-29 | $14.64 | $15.33 | 628,800 | — | — |
| 2010-06-28 | $15.26 | $15.98 | 403,100 | — | — |
| 2010-06-25 | $15.15 | $15.86 | 1,316,700 | — | — |
| 2010-06-24 | $15.02 | $15.72 | 432,400 | — | — |
| 2010-06-23 | $15.17 | $15.88 | 582,800 | — | — |
| 2010-06-22 | $15.15 | $15.86 | 399,100 | — | — |
| 2010-06-21 | $15.78 | $16.52 | 567,700 | — | — |
| 2010-06-18 | $15.69 | $16.43 | 597,400 | — | — |
| 2010-06-17 | $16.11 | $16.87 | 517,200 | — | — |
| 2010-06-16 | $16.14 | $16.90 | 495,200 | — | — |
| 2010-06-15 | $16.13 | $16.89 | 664,200 | — | — |
| 2010-06-14 | $15.65 | $16.38 | 498,100 | — | — |
| 2010-06-11 | $15.52 | $16.25 | 662,900 | — | — |
| 2010-06-10 | $15.66 | $16.39 | 722,000 | — | — |
| 2010-06-09 | $15.10 | $15.81 | 1,351,300 | — | — |
| 2010-06-08 | $15.07 | $15.78 | 1,241,500 | — | — |
| 2010-06-07 | $15.49 | $16.22 | 751,300 | — | — |
| 2010-06-04 | $15.88 | $16.63 | 1,223,900 | — | — |
| 2010-06-03 | $16.51 | $17.28 | 899,000 | — | — |
| 2010-06-02 | $16.50 | $17.27 | 742,000 | — | — |
| 2010-06-01 | $16.25 | $17.01 | 1,001,200 | — | — |
| 2010-05-28 | $17.41 | $18.23 | 953,100 | — | — |
| 2010-05-27 | $17.36 | $18.17 | 1,747,700 | — | — |
| 2010-05-26 | $16.01 | $16.76 | 1,258,600 | — | — |
| 2010-05-25 | $15.98 | $16.73 | 796,700 | — | — |
| 2010-05-24 | $16.10 | $16.86 | 614,300 | — | — |
| 2010-05-21 | $16.30 | $17.06 | 860,300 | — | — |
| 2010-05-20 | $16.09 | $16.84 | 1,302,500 | — | — |
| 2010-05-19 | $17.37 | $18.19 | 920,600 | — | — |
| 2010-05-18 | $17.79 | $18.62 | 846,000 | — | — |
| 2010-05-17 | $18.46 | $19.33 | 889,500 | — | — |
| 2010-05-14 | $18.67 | $19.55 | 727,300 | — | — |
| 2010-05-13 | $19.30 | $20.21 | 1,046,400 | — | — |
| 2010-05-12 | $19.45 | $20.36 | 616,200 | — | — |
| 2010-05-11 | $19.01 | $19.90 | 1,187,000 | — | — |
| 2010-05-10 | $18.55 | $19.42 | 640,600 | — | — |
| 2010-05-07 | $17.27 | $18.08 | 607,300 | — | — |
| 2010-05-06 | $17.83 | $18.67 | 1,078,000 | — | — |
| 2010-05-05 | $18.08 | $18.93 | 1,054,400 | — | — |
| 2010-05-04 | $18.58 | $19.45 | 822,100 | — | — |
| 2010-05-03 | $19.30 | $20.21 | 420,800 | — | — |
| 2010-04-30 | $19.08 | $19.98 | 581,000 | — | — |
| 2010-04-29 | $19.50 | $20.41 | 555,100 | — | — |
| 2010-04-28 | $19.18 | $20.08 | 1,141,800 | — | — |
| 2010-04-27 | $19.24 | $20.14 | 447,700 | — | — |
| 2010-04-26 | $19.96 | $20.90 | 565,700 | — | — |
| 2010-04-23 | $19.65 | $20.57 | 337,300 | — | — |
| 2010-04-22 | $19.59 | $20.51 | 388,500 | — | — |
| 2010-04-21 | $19.10 | $20.00 | 271,600 | — | — |
| 2010-04-20 | $19.11 | $20.01 | 332,100 | — | — |
| 2010-04-19 | $18.93 | $19.82 | 332,700 | — | — |
| 2010-04-16 | $18.95 | $19.84 | 890,800 | — | — |
| 2010-04-15 | $19.25 | $20.15 | 473,300 | — | — |
| 2010-04-14 | $19.04 | $19.93 | 360,600 | — | — |
| 2010-04-13 | $18.71 | $19.59 | 359,100 | — | — |
| 2010-04-12 | $18.86 | $19.74 | 430,200 | — | — |
| 2010-04-09 | $18.70 | $19.58 | 427,000 | — | — |
| 2010-04-08 | $18.73 | $19.61 | 400,200 | — | — |
| 2010-04-07 | $18.74 | $19.62 | 761,200 | — | — |
| 2010-04-06 | $18.89 | $19.78 | 1,236,500 | — | — |
| 2010-04-05 | $18.48 | $19.35 | 1,035,000 | — | — |
| 2010-04-01 | $17.96 | $18.80 | 1,053,500 | — | — |
| 2010-03-31 | $17.94 | $18.78 | 1,245,500 | — | — |
| 2010-03-30 | $17.90 | $18.74 | 523,400 | — | — |
| 2010-03-29 | $17.59 | $18.42 | 422,900 | — | — |
| 2010-03-26 | $17.51 | $18.33 | 376,500 | — | — |
| 2010-03-25 | $17.56 | $18.38 | 315,100 | — | — |
| 2010-03-24 | $17.70 | $18.53 | 434,000 | — | — |
| 2010-03-23 | $17.99 | $18.83 | 689,500 | — | — |
| 2010-03-22 | $17.87 | $18.71 | 280,900 | — | — |
| 2010-03-19 | $17.56 | $18.38 | 533,700 | — | — |
| 2010-03-18 | $17.78 | $18.61 | 340,800 | — | — |
| 2010-03-17 | $17.90 | $18.74 | 418,000 | — | — |
| 2010-03-16 | $17.90 | $18.74 | 1,007,300 | — | — |
| 2010-03-15 | $17.86 | $18.70 | 424,500 | — | — |
| 2010-03-12 | $17.98 | $18.82 | 549,800 | — | — |
| 2010-03-11 | $18.22 | $19.07 | 347,100 | — | — |
| 2010-03-10 | $18.28 | $19.14 | 465,200 | — | — |
| 2010-03-09 | $18.38 | $19.24 | 1,158,700 | — | — |
| 2010-03-08 | $18.32 | $19.18 | 680,400 | — | — |
| 2010-03-05 | $18.01 | $18.86 | 773,800 | — | — |
| 2010-03-04 | $17.96 | $18.80 | 349,800 | — | — |
| 2010-03-03 | $18.03 | $18.88 | 1,039,100 | — | — |
| 2010-03-02 | $18.52 | $19.39 | 2,640,400 | — | — |
| 2010-03-01 | $17.46 | $18.28 | 1,187,600 | — | — |
| 2010-02-26 | $16.86 | $17.65 | 439,400 | — | — |
| 2010-02-25 | $16.89 | $17.68 | 839,400 | — | — |
| 2010-02-24 | $16.77 | $17.56 | 423,500 | — | — |
| 2010-02-23 | $16.75 | $17.54 | 800,300 | — | — |
| 2010-02-22 | $16.72 | $17.50 | 612,700 | — | — |
| 2010-02-19 | $16.53 | $17.31 | 1,089,100 | — | — |
| 2010-02-18 | $16.31 | $17.08 | 596,500 | — | — |
| 2010-02-17 | $16.00 | $16.75 | 418,200 | — | — |
| 2010-02-16 | $15.90 | $16.65 | 594,100 | — | — |
| 2010-02-12 | $15.83 | $16.57 | 884,500 | — | — |
| 2010-02-11 | $15.72 | $16.46 | 514,200 | — | — |
| 2010-02-10 | $15.40 | $16.12 | 744,900 | — | — |
| 2010-02-09 | $15.61 | $16.34 | 1,015,400 | — | — |
| 2010-02-08 | $15.65 | $16.38 | 624,700 | — | — |
| 2010-02-05 | $16.02 | $16.77 | 970,500 | — | — |
| 2010-02-04 | $15.96 | $16.71 | 1,436,800 | — | — |
| 2010-02-03 | $16.30 | $17.06 | 1,898,400 | — | — |
| 2010-02-02 | $15.60 | $16.33 | 1,114,000 | — | — |
| 2010-02-01 | $15.07 | $15.78 | 726,200 | — | — |
| 2010-01-29 | $15.38 | $16.10 | 2,266,600 | — | — |
| 2010-01-28 | $14.03 | $14.69 | 878,100 | — | — |
| 2010-01-27 | $13.95 | $14.60 | 573,600 | — | — |
| 2010-01-26 | $14.07 | $14.73 | 482,500 | — | — |
| 2010-01-25 | $14.90 | $15.60 | 644,000 | — | — |
| 2010-01-22 | $13.90 | $14.55 | 418,900 | — | — |
| 2010-01-21 | $14.24 | $14.91 | 537,900 | — | — |
| 2010-01-20 | $14.29 | $14.96 | 450,700 | — | — |
| 2010-01-19 | $14.53 | $15.21 | 471,400 | — | — |
| 2010-01-15 | $13.76 | $14.41 | 420,800 | — | — |
| 2010-01-14 | $14.05 | $14.71 | 256,300 | — | — |
| 2010-01-13 | $14.03 | $14.69 | 335,900 | — | — |
| 2010-01-12 | $13.69 | $14.33 | 340,700 | — | — |
| 2010-01-11 | $13.72 | $14.36 | 316,200 | — | — |
| 2010-01-08 | $13.79 | $14.44 | 285,100 | — | — |
| 2010-01-07 | $13.88 | $14.53 | 303,200 | — | — |
| 2010-01-06 | $13.76 | $14.41 | 639,100 | — | — |
| 2010-01-05 | $13.70 | $14.34 | 825,400 | — | — |
| 2010-01-04 | $13.83 | $14.48 | 336,500 | — | — |