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
- 2000-12-15 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 | $18.59 | $19.46 | 146,400 | — | — |
| 2010-12-30 | $18.54 | $19.40 | 87,700 | — | — |
| 2010-12-29 | $18.76 | $19.64 | 118,900 | — | — |
| 2010-12-28 | $18.59 | $19.46 | 113,300 | — | — |
| 2010-12-27 | $18.80 | $19.68 | 89,000 | — | — |
| 2010-12-23 | $18.83 | $19.71 | 114,700 | — | — |
| 2010-12-22 | $19.14 | $20.03 | 254,400 | — | — |
| 2010-12-21 | $18.76 | $19.64 | 80,200 | — | — |
| 2010-12-20 | $18.64 | $19.51 | 172,500 | — | — |
| 2010-12-17 | $18.72 | $19.59 | 352,200 | — | — |
| 2010-12-16 | $18.69 | $19.56 | 171,700 | — | — |
| 2010-12-15 | $18.88 | $19.76 | 246,000 | — | — |
| 2010-12-14 | $19.04 | $19.93 | 140,200 | — | — |
| 2010-12-13 | $18.90 | $19.78 | 153,400 | — | — |
| 2010-12-10 | $18.81 | $19.69 | 129,200 | — | — |
| 2010-12-09 | $18.54 | $19.40 | 231,100 | — | — |
| 2010-12-08 | $18.55 | $19.42 | 108,900 | — | — |
| 2010-12-07 | $18.38 | $19.24 | 316,000 | — | — |
| 2010-12-06 | $17.77 | $18.60 | 227,600 | — | — |
| 2010-12-03 | $17.47 | $18.29 | 196,600 | — | — |
| 2010-12-02 | $17.34 | $18.15 | 128,900 | — | — |
| 2010-12-01 | $17.00 | $17.79 | 228,800 | — | — |
| 2010-11-30 | $16.73 | $17.51 | 256,000 | — | — |
| 2010-11-29 | $16.56 | $17.33 | 190,600 | — | — |
| 2010-11-26 | $16.37 | $17.13 | 70,500 | — | — |
| 2010-11-24 | $16.66 | $17.44 | 197,900 | — | — |
| 2010-11-23 | $16.41 | $17.18 | 97,600 | — | — |
| 2010-11-22 | $16.75 | $17.53 | 173,000 | — | — |
| 2010-11-19 | $16.58 | $17.31 | 183,800 | — | — |
| 2010-11-18 | $16.40 | $17.12 | 176,400 | — | — |
| 2010-11-17 | $15.59 | $16.28 | 115,800 | — | — |
| 2010-11-16 | $15.79 | $16.49 | 159,100 | — | — |
| 2010-11-15 | $16.10 | $16.81 | 109,200 | — | — |
| 2010-11-12 | $16.22 | $16.94 | 168,500 | — | — |
| 2010-11-11 | $16.39 | $17.11 | 120,700 | — | — |
| 2010-11-10 | $16.59 | $17.32 | 212,500 | — | — |
| 2010-11-09 | $16.43 | $17.16 | 222,600 | — | — |
| 2010-11-08 | $16.61 | $17.34 | 145,700 | — | — |
| 2010-11-05 | $16.98 | $17.73 | 126,800 | — | — |
| 2010-11-04 | $17.12 | $17.88 | 371,300 | — | — |
| 2010-11-03 | $16.87 | $17.61 | 266,200 | — | — |
| 2010-11-02 | $16.77 | $17.51 | 302,400 | — | — |
| 2010-11-01 | $16.30 | $17.02 | 286,500 | — | — |
| 2010-10-29 | $16.20 | $16.91 | 282,500 | — | — |
| 2010-10-28 | $15.95 | $16.65 | 143,500 | — | — |
| 2010-10-27 | $15.91 | $16.61 | 202,200 | — | — |
| 2010-10-26 | $16.27 | $16.99 | 186,200 | — | — |
| 2010-10-25 | $16.23 | $16.95 | 136,100 | — | — |
| 2010-10-22 | $16.18 | $16.89 | 169,900 | — | — |
| 2010-10-21 | $16.04 | $16.75 | 278,400 | — | — |
| 2010-10-20 | $16.09 | $16.80 | 299,200 | — | — |
| 2010-10-19 | $15.84 | $16.54 | 220,400 | — | — |
| 2010-10-18 | $16.00 | $16.71 | 177,300 | — | — |
| 2010-10-15 | $15.80 | $16.50 | 340,200 | — | — |
| 2010-10-14 | $15.51 | $16.19 | 176,700 | — | — |
| 2010-10-13 | $15.43 | $16.11 | 262,000 | — | — |
| 2010-10-12 | $15.09 | $15.76 | 206,000 | — | — |
| 2010-10-11 | $15.12 | $15.79 | 374,100 | — | — |
| 2010-10-08 | $15.01 | $15.67 | 342,100 | — | — |
| 2010-10-07 | $14.64 | $15.29 | 253,800 | — | — |
| 2010-10-06 | $14.83 | $15.48 | 314,800 | — | — |
| 2010-10-05 | $14.77 | $15.42 | 448,600 | — | — |
| 2010-10-04 | $14.59 | $15.23 | 440,600 | — | — |
| 2010-10-01 | $14.99 | $15.65 | 932,000 | — | — |
| 2010-09-30 | $13.76 | $14.37 | 474,900 | — | — |
| 2010-09-29 | $13.55 | $14.15 | 458,500 | — | — |
| 2010-09-28 | $13.38 | $13.97 | 289,600 | — | — |
| 2010-09-27 | $12.98 | $13.55 | 288,000 | — | — |
| 2010-09-24 | $13.02 | $13.59 | 172,100 | — | — |
| 2010-09-23 | $12.67 | $13.23 | 342,400 | — | — |
| 2010-09-22 | $12.62 | $13.18 | 664,000 | — | — |
| 2010-09-21 | $12.80 | $13.36 | 412,400 | — | — |
| 2010-09-20 | $12.62 | $13.18 | 531,100 | — | — |
| 2010-09-17 | $11.79 | $12.31 | 456,600 | — | — |
| 2010-09-16 | $11.85 | $12.37 | 514,400 | — | — |
| 2010-09-15 | $11.93 | $12.46 | 402,200 | — | — |
| 2010-09-14 | $11.71 | $12.23 | 361,800 | — | — |
| 2010-09-13 | $11.66 | $12.17 | 406,900 | — | — |
| 2010-09-10 | $11.23 | $11.73 | 335,600 | — | — |
| 2010-09-09 | $11.20 | $11.69 | 300,500 | — | — |
| 2010-09-08 | $11.33 | $11.83 | 434,900 | — | — |
| 2010-09-07 | $11.26 | $11.76 | 223,300 | — | — |
| 2010-09-03 | $11.50 | $12.01 | 358,800 | — | — |
| 2010-09-02 | $11.26 | $11.76 | 191,900 | — | — |
| 2010-09-01 | $11.36 | $11.86 | 284,200 | — | — |
| 2010-08-31 | $11.09 | $11.58 | 674,800 | — | — |
| 2010-08-30 | $11.15 | $11.64 | 202,700 | — | — |
| 2010-08-27 | $11.55 | $12.06 | 600,600 | — | — |
| 2010-08-26 | $11.84 | $12.36 | 135,600 | — | — |
| 2010-08-25 | $11.81 | $12.33 | 195,300 | — | — |
| 2010-08-24 | $11.47 | $11.98 | 332,900 | — | — |
| 2010-08-23 | $11.56 | $12.07 | 213,400 | — | — |
| 2010-08-20 | $12.01 | $12.54 | 425,900 | — | — |
| 2010-08-19 | $11.90 | $12.43 | 348,200 | — | — |
| 2010-08-18 | $12.22 | $12.76 | 152,600 | — | — |
| 2010-08-17 | $12.30 | $12.84 | 206,000 | — | — |
| 2010-08-16 | $12.14 | $12.68 | 179,600 | — | — |
| 2010-08-13 | $12.10 | $12.59 | 188,600 | — | — |
| 2010-08-12 | $12.25 | $12.75 | 291,200 | — | — |
| 2010-08-11 | $12.41 | $12.91 | 350,500 | — | — |
| 2010-08-10 | $12.58 | $13.09 | 209,700 | — | — |
| 2010-08-09 | $12.94 | $13.47 | 140,200 | — | — |
| 2010-08-06 | $12.84 | $13.36 | 162,200 | — | — |
| 2010-08-05 | $13.13 | $13.66 | 558,100 | — | — |
| 2010-08-04 | $13.07 | $13.60 | 483,300 | — | — |
| 2010-08-03 | $12.91 | $13.44 | 631,000 | — | — |
| 2010-08-02 | $13.09 | $13.62 | 654,600 | — | — |
| 2010-07-30 | $12.99 | $13.52 | 274,900 | — | — |
| 2010-07-29 | $12.91 | $13.44 | 424,800 | — | — |
| 2010-07-28 | $12.79 | $13.31 | 320,100 | — | — |
| 2010-07-27 | $12.97 | $13.50 | 485,200 | — | — |
| 2010-07-26 | $12.62 | $13.13 | 311,300 | — | — |
| 2010-07-23 | $12.39 | $12.89 | 386,600 | — | — |
| 2010-07-22 | $12.14 | $12.63 | 334,500 | — | — |
| 2010-07-21 | $11.79 | $12.27 | 644,300 | — | — |
| 2010-07-20 | $12.86 | $13.38 | 229,800 | — | — |
| 2010-07-19 | $12.59 | $13.10 | 150,800 | — | — |
| 2010-07-16 | $12.67 | $13.19 | 249,800 | — | — |
| 2010-07-15 | $13.23 | $13.77 | 230,200 | — | — |
| 2010-07-14 | $13.00 | $13.53 | 191,000 | — | — |
| 2010-07-13 | $13.09 | $13.62 | 348,100 | — | — |
| 2010-07-12 | $12.52 | $13.03 | 271,000 | — | — |
| 2010-07-09 | $12.83 | $13.35 | 161,600 | — | — |
| 2010-07-08 | $12.68 | $13.20 | 578,600 | — | — |
| 2010-07-07 | $12.78 | $13.30 | 398,000 | — | — |
| 2010-07-06 | $12.57 | $13.08 | 290,600 | — | — |
| 2010-07-02 | $12.70 | $13.22 | 286,900 | — | — |
| 2010-07-01 | $13.13 | $13.66 | 475,400 | — | — |
| 2010-06-30 | $13.60 | $14.15 | 144,900 | — | — |
| 2010-06-29 | $13.85 | $14.41 | 177,200 | — | — |
| 2010-06-28 | $14.18 | $14.76 | 135,800 | — | — |
| 2010-06-25 | $14.14 | $14.72 | 262,300 | — | — |
| 2010-06-24 | $13.90 | $14.47 | 155,200 | — | — |
| 2010-06-23 | $14.12 | $14.69 | 120,500 | — | — |
| 2010-06-22 | $14.11 | $14.68 | 121,100 | — | — |
| 2010-06-21 | $14.48 | $15.07 | 146,200 | — | — |
| 2010-06-18 | $14.58 | $15.17 | 443,400 | — | — |
| 2010-06-17 | $14.71 | $15.31 | 247,800 | — | — |
| 2010-06-16 | $14.67 | $15.27 | 152,200 | — | — |
| 2010-06-15 | $14.97 | $15.58 | 577,200 | — | — |
| 2010-06-14 | $14.52 | $15.11 | 191,600 | — | — |
| 2010-06-11 | $14.85 | $15.45 | 200,700 | — | — |
| 2010-06-10 | $14.77 | $15.37 | 635,700 | — | — |
| 2010-06-09 | $14.18 | $14.76 | 215,500 | — | — |
| 2010-06-08 | $14.36 | $14.94 | 196,300 | — | — |
| 2010-06-07 | $14.61 | $15.20 | 264,500 | — | — |
| 2010-06-04 | $14.85 | $15.45 | 316,800 | — | — |
| 2010-06-03 | $15.82 | $16.46 | 124,400 | — | — |
| 2010-06-02 | $15.50 | $16.13 | 329,800 | — | — |
| 2010-06-01 | $15.41 | $16.04 | 263,000 | — | — |
| 2010-05-28 | $16.14 | $16.80 | 265,800 | — | — |
| 2010-05-27 | $16.08 | $16.73 | 148,600 | — | — |
| 2010-05-26 | $15.76 | $16.40 | 475,700 | — | — |
| 2010-05-25 | $15.45 | $16.08 | 269,500 | — | — |
| 2010-05-24 | $15.74 | $16.38 | 155,600 | — | — |
| 2010-05-21 | $15.94 | $16.59 | 355,900 | — | — |
| 2010-05-20 | $15.97 | $16.62 | 223,000 | — | — |
| 2010-05-19 | $16.84 | $17.53 | 142,100 | — | — |
| 2010-05-18 | $16.90 | $17.59 | 98,600 | — | — |
| 2010-05-17 | $16.97 | $17.66 | 323,400 | — | — |
| 2010-05-14 | $17.26 | $17.96 | 224,800 | — | — |
| 2010-05-13 | $17.50 | $18.21 | 130,600 | — | — |
| 2010-05-12 | $17.70 | $18.42 | 184,500 | — | — |
| 2010-05-11 | $17.35 | $18.06 | 277,700 | — | — |
| 2010-05-10 | $17.37 | $18.08 | 302,000 | — | — |
| 2010-05-07 | $16.43 | $17.10 | 326,900 | — | — |
| 2010-05-06 | $16.77 | $17.45 | 214,000 | — | — |
| 2010-05-05 | $17.10 | $17.80 | 347,900 | — | — |
| 2010-05-04 | $17.07 | $17.76 | 554,200 | — | — |
| 2010-05-03 | $17.37 | $18.08 | 283,100 | — | — |
| 2010-04-30 | $17.54 | $18.25 | 263,700 | — | — |
| 2010-04-29 | $17.87 | $18.60 | 281,200 | — | — |
| 2010-04-28 | $18.02 | $18.75 | 390,300 | — | — |
| 2010-04-27 | $18.80 | $19.56 | 283,800 | — | — |
| 2010-04-26 | $18.93 | $19.70 | 191,000 | — | — |
| 2010-04-23 | $19.02 | $19.79 | 222,400 | — | — |
| 2010-04-22 | $19.00 | $19.77 | 401,800 | — | — |
| 2010-04-21 | $19.23 | $20.01 | 206,800 | — | — |
| 2010-04-20 | $18.83 | $19.60 | 207,100 | — | — |
| 2010-04-19 | $18.84 | $19.61 | 178,100 | — | — |
| 2010-04-16 | $19.08 | $19.86 | 491,300 | — | — |
| 2010-04-15 | $19.14 | $19.92 | 362,600 | — | — |
| 2010-04-14 | $18.40 | $19.15 | 678,000 | — | — |
| 2010-04-13 | $18.20 | $18.94 | 469,700 | — | — |
| 2010-04-12 | $18.65 | $19.41 | 275,800 | — | — |
| 2010-04-09 | $18.65 | $19.41 | 250,500 | — | — |
| 2010-04-08 | $18.65 | $19.41 | 250,100 | — | — |
| 2010-04-07 | $18.45 | $19.20 | 378,200 | — | — |
| 2010-04-06 | $18.81 | $19.58 | 532,600 | — | — |
| 2010-04-05 | $19.06 | $19.84 | 442,100 | — | — |
| 2010-04-01 | $19.24 | $20.02 | 483,100 | — | — |
| 2010-03-31 | $19.14 | $19.92 | 594,500 | — | — |
| 2010-03-30 | $19.42 | $20.21 | 495,100 | — | — |
| 2010-03-29 | $19.13 | $19.91 | 318,000 | — | — |
| 2010-03-26 | $19.29 | $20.07 | 651,000 | — | — |
| 2010-03-25 | $18.02 | $18.75 | 267,800 | — | — |
| 2010-03-24 | $18.03 | $18.76 | 302,900 | — | — |
| 2010-03-23 | $18.34 | $19.09 | 406,500 | — | — |
| 2010-03-22 | $18.14 | $18.88 | 943,300 | — | — |
| 2010-03-19 | $18.10 | $18.84 | 743,700 | — | — |
| 2010-03-18 | $17.89 | $18.62 | 1,315,600 | — | — |
| 2010-03-17 | $17.01 | $17.70 | 556,100 | — | — |
| 2010-03-16 | $17.01 | $17.70 | 307,200 | — | — |
| 2010-03-15 | $16.89 | $17.58 | 2,166,900 | — | — |
| 2010-03-12 | $17.52 | $18.23 | 240,100 | — | — |
| 2010-03-11 | $17.35 | $18.06 | 187,100 | — | — |
| 2010-03-10 | $16.96 | $17.65 | 1,185,400 | — | — |
| 2010-03-09 | $16.90 | $17.59 | 677,400 | — | — |
| 2010-03-08 | $16.99 | $17.68 | 222,900 | — | — |
| 2010-03-05 | $17.15 | $17.85 | 957,100 | — | — |
| 2010-03-04 | $17.30 | $18.00 | 98,300 | — | — |
| 2010-03-03 | $17.40 | $18.11 | 144,000 | — | — |
| 2010-03-02 | $17.36 | $18.07 | 221,000 | — | — |
| 2010-03-01 | $17.47 | $18.18 | 222,500 | — | — |
| 2010-02-26 | $17.04 | $17.73 | 165,800 | — | — |
| 2010-02-25 | $17.09 | $17.79 | 361,300 | — | — |
| 2010-02-24 | $17.17 | $17.87 | 294,100 | — | — |
| 2010-02-23 | $17.35 | $18.06 | 235,200 | — | — |
| 2010-02-22 | $17.50 | $18.21 | 220,100 | — | — |
| 2010-02-19 | $17.90 | $18.63 | 236,100 | — | — |
| 2010-02-18 | $18.14 | $18.88 | 190,800 | — | — |
| 2010-02-17 | $18.29 | $19.03 | 297,200 | — | — |
| 2010-02-16 | $18.17 | $18.91 | 221,200 | — | — |
| 2010-02-12 | $18.09 | $18.83 | 283,500 | — | — |
| 2010-02-11 | $18.01 | $18.74 | 417,200 | — | — |
| 2010-02-10 | $18.24 | $18.98 | 153,400 | — | — |
| 2010-02-09 | $18.36 | $19.11 | 209,700 | — | — |
| 2010-02-08 | $18.32 | $19.07 | 196,200 | — | — |
| 2010-02-05 | $18.34 | $19.09 | 221,100 | — | — |
| 2010-02-04 | $17.92 | $18.65 | 215,500 | — | — |
| 2010-02-03 | $18.30 | $19.04 | 189,400 | — | — |
| 2010-02-02 | $18.19 | $18.93 | 205,300 | — | — |
| 2010-02-01 | $18.10 | $18.84 | 244,200 | — | — |
| 2010-01-29 | $17.86 | $18.59 | 290,500 | — | — |
| 2010-01-28 | $18.07 | $18.81 | 187,600 | — | — |
| 2010-01-27 | $18.11 | $18.85 | 215,100 | — | — |
| 2010-01-26 | $17.87 | $18.60 | 313,800 | — | — |
| 2010-01-25 | $18.19 | $18.93 | 178,000 | — | — |
| 2010-01-22 | $18.41 | $19.16 | 254,400 | — | — |
| 2010-01-21 | $18.45 | $19.20 | 211,700 | — | — |
| 2010-01-20 | $18.80 | $19.56 | 368,000 | — | — |
| 2010-01-19 | $19.00 | $19.77 | 273,800 | — | — |
| 2010-01-15 | $19.08 | $19.86 | 308,500 | — | — |
| 2010-01-14 | $19.75 | $20.55 | 174,700 | — | — |
| 2010-01-13 | $20.01 | $20.82 | 200,200 | — | — |
| 2010-01-12 | $20.06 | $20.88 | 232,300 | — | — |
| 2010-01-11 | $19.98 | $20.79 | 237,600 | — | — |
| 2010-01-08 | $20.12 | $20.94 | 445,000 | — | — |
| 2010-01-07 | $20.11 | $20.93 | 1,270,000 | — | — |
| 2010-01-06 | $21.65 | $22.53 | 356,300 | — | — |
| 2010-01-05 | $21.46 | $22.33 | 254,700 | — | — |
| 2010-01-04 | $21.48 | $22.35 | 277,300 | — | — |