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
- 1986-06-26 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 | $15.62 | $18.25 | 279,700 | — | — |
| 2010-12-30 | $16.16 | $18.88 | 87,300 | — | — |
| 2010-12-29 | $16.26 | $19.00 | 82,700 | — | — |
| 2010-12-28 | $16.32 | $19.02 | 92,700 | — | — |
| 2010-12-27 | $16.37 | $19.08 | 71,300 | — | — |
| 2010-12-23 | $16.36 | $19.07 | 85,800 | — | — |
| 2010-12-22 | $16.39 | $19.10 | 175,300 | — | — |
| 2010-12-21 | $16.63 | $19.38 | 163,900 | — | — |
| 2010-12-20 | $16.48 | $19.21 | 239,300 | — | — |
| 2010-12-17 | $16.72 | $19.49 | 446,300 | — | — |
| 2010-12-16 | $16.70 | $19.46 | 176,800 | — | — |
| 2010-12-15 | $16.36 | $19.07 | 179,100 | — | — |
| 2010-12-14 | $16.54 | $19.28 | 172,800 | — | — |
| 2010-12-13 | $16.27 | $18.96 | 173,400 | — | — |
| 2010-12-10 | $16.18 | $18.86 | 315,600 | — | — |
| 2010-12-09 | $16.26 | $18.95 | 246,100 | — | — |
| 2010-12-08 | $16.35 | $19.06 | 338,800 | — | — |
| 2010-12-07 | $16.53 | $19.27 | 199,400 | — | — |
| 2010-12-06 | $16.65 | $19.41 | 163,200 | — | — |
| 2010-12-03 | $16.67 | $19.43 | 150,800 | — | — |
| 2010-12-02 | $16.68 | $19.44 | 242,100 | — | — |
| 2010-12-01 | $16.66 | $19.42 | 325,000 | — | — |
| 2010-11-30 | $16.19 | $18.87 | 338,000 | — | — |
| 2010-11-29 | $16.20 | $18.88 | 192,800 | — | — |
| 2010-11-26 | $16.17 | $18.85 | 58,100 | — | — |
| 2010-11-24 | $16.19 | $18.87 | 244,500 | — | — |
| 2010-11-23 | $15.73 | $18.33 | 221,200 | — | — |
| 2010-11-22 | $16.07 | $18.73 | 145,000 | — | — |
| 2010-11-19 | $16.01 | $18.66 | 224,300 | — | — |
| 2010-11-18 | $15.84 | $18.46 | 299,400 | — | — |
| 2010-11-17 | $15.65 | $18.24 | 183,900 | — | — |
| 2010-11-16 | $15.50 | $18.07 | 221,200 | — | — |
| 2010-11-15 | $15.86 | $18.49 | 118,800 | — | — |
| 2010-11-12 | $15.72 | $18.32 | 170,300 | — | — |
| 2010-11-11 | $15.99 | $18.64 | 139,100 | — | — |
| 2010-11-10 | $16.05 | $18.71 | 185,400 | — | — |
| 2010-11-09 | $15.89 | $18.52 | 207,900 | — | — |
| 2010-11-08 | $16.05 | $18.71 | 160,200 | — | — |
| 2010-11-05 | $15.88 | $18.51 | 191,900 | — | — |
| 2010-11-04 | $15.67 | $18.26 | 372,500 | — | — |
| 2010-11-03 | $15.40 | $17.95 | 306,000 | — | — |
| 2010-11-02 | $15.51 | $18.08 | 178,700 | — | — |
| 2010-11-01 | $15.17 | $17.68 | 182,300 | — | — |
| 2010-10-29 | $15.16 | $17.67 | 155,600 | — | — |
| 2010-10-28 | $15.11 | $17.61 | 122,800 | — | — |
| 2010-10-27 | $14.98 | $17.46 | 225,100 | — | — |
| 2010-10-26 | $15.06 | $17.55 | 164,100 | — | — |
| 2010-10-25 | $15.19 | $17.70 | 200,800 | — | — |
| 2010-10-22 | $14.83 | $17.29 | 101,000 | — | — |
| 2010-10-21 | $14.89 | $17.35 | 204,100 | — | — |
| 2010-10-20 | $15.01 | $17.49 | 231,700 | — | — |
| 2010-10-19 | $14.48 | $16.88 | 179,100 | — | — |
| 2010-10-18 | $14.87 | $17.33 | 98,400 | — | — |
| 2010-10-15 | $14.58 | $16.99 | 256,200 | — | — |
| 2010-10-14 | $14.82 | $17.27 | 228,300 | — | — |
| 2010-10-13 | $14.43 | $16.82 | 206,500 | — | — |
| 2010-10-12 | $13.99 | $16.31 | 114,300 | — | — |
| 2010-10-11 | $14.02 | $16.34 | 136,700 | — | — |
| 2010-10-08 | $14.24 | $16.60 | 107,600 | — | — |
| 2010-10-07 | $14.04 | $16.36 | 147,900 | — | — |
| 2010-10-06 | $14.25 | $16.61 | 185,000 | — | — |
| 2010-10-05 | $14.18 | $16.53 | 230,300 | — | — |
| 2010-10-04 | $13.73 | $16.00 | 183,900 | — | — |
| 2010-10-01 | $14.05 | $16.38 | 145,300 | — | — |
| 2010-09-30 | $13.96 | $16.27 | 254,300 | — | — |
| 2010-09-29 | $13.92 | $16.22 | 336,000 | — | — |
| 2010-09-28 | $14.02 | $16.34 | 328,000 | — | — |
| 2010-09-27 | $13.74 | $15.97 | 389,100 | — | — |
| 2010-09-24 | $13.95 | $16.21 | 257,600 | — | — |
| 2010-09-23 | $13.53 | $15.72 | 188,900 | — | — |
| 2010-09-22 | $13.78 | $16.01 | 189,000 | — | — |
| 2010-09-21 | $13.90 | $16.15 | 300,000 | — | — |
| 2010-09-20 | $14.05 | $16.33 | 185,900 | — | — |
| 2010-09-17 | $13.60 | $15.81 | 362,700 | — | — |
| 2010-09-16 | $13.54 | $15.74 | 153,600 | — | — |
| 2010-09-15 | $13.61 | $15.82 | 143,700 | — | — |
| 2010-09-14 | $13.38 | $15.55 | 227,600 | — | — |
| 2010-09-13 | $13.32 | $15.48 | 224,500 | — | — |
| 2010-09-10 | $12.97 | $15.07 | 169,300 | — | — |
| 2010-09-09 | $12.94 | $15.04 | 309,000 | — | — |
| 2010-09-08 | $13.00 | $15.11 | 268,300 | — | — |
| 2010-09-07 | $13.02 | $15.13 | 177,200 | — | — |
| 2010-09-03 | $13.47 | $15.65 | 189,600 | — | — |
| 2010-09-02 | $13.15 | $15.28 | 255,000 | — | — |
| 2010-09-01 | $13.41 | $15.58 | 354,100 | — | — |
| 2010-08-31 | $12.74 | $14.81 | 460,400 | — | — |
| 2010-08-30 | $12.10 | $14.06 | 277,300 | — | — |
| 2010-08-27 | $12.35 | $14.35 | 188,000 | — | — |
| 2010-08-26 | $12.06 | $14.02 | 228,800 | — | — |
| 2010-08-25 | $12.30 | $14.29 | 208,300 | — | — |
| 2010-08-24 | $12.15 | $14.12 | 215,100 | — | — |
| 2010-08-23 | $12.23 | $14.21 | 350,100 | — | — |
| 2010-08-20 | $12.52 | $14.55 | 302,100 | — | — |
| 2010-08-19 | $12.76 | $14.83 | 349,400 | — | — |
| 2010-08-18 | $13.39 | $15.56 | 249,400 | — | — |
| 2010-08-17 | $13.26 | $15.41 | 304,900 | — | — |
| 2010-08-16 | $13.01 | $15.12 | 280,200 | — | — |
| 2010-08-13 | $13.06 | $15.18 | 407,400 | — | — |
| 2010-08-12 | $13.17 | $15.31 | 340,700 | — | — |
| 2010-08-11 | $13.16 | $15.29 | 523,400 | — | — |
| 2010-08-10 | $13.47 | $15.65 | 674,700 | — | — |
| 2010-08-09 | $13.01 | $15.12 | 342,800 | — | — |
| 2010-08-06 | $12.34 | $14.34 | 392,300 | — | — |
| 2010-08-05 | $12.40 | $14.41 | 250,900 | — | — |
| 2010-08-04 | $12.52 | $14.55 | 374,700 | — | — |
| 2010-08-03 | $12.41 | $14.42 | 276,600 | — | — |
| 2010-08-02 | $12.76 | $14.83 | 310,200 | — | — |
| 2010-07-30 | $12.45 | $14.47 | 318,500 | — | — |
| 2010-07-29 | $12.52 | $14.55 | 240,000 | — | — |
| 2010-07-28 | $12.49 | $14.52 | 242,400 | — | — |
| 2010-07-27 | $12.83 | $14.91 | 359,000 | — | — |
| 2010-07-26 | $12.67 | $14.72 | 331,300 | — | — |
| 2010-07-23 | $12.52 | $14.55 | 225,200 | — | — |
| 2010-07-22 | $12.51 | $14.54 | 276,700 | — | — |
| 2010-07-21 | $12.00 | $13.95 | 356,700 | — | — |
| 2010-07-20 | $12.13 | $14.10 | 290,800 | — | — |
| 2010-07-19 | $12.01 | $13.96 | 429,800 | — | — |
| 2010-07-16 | $11.94 | $13.88 | 504,000 | — | — |
| 2010-07-15 | $12.27 | $14.26 | 306,100 | — | — |
| 2010-07-14 | $12.30 | $14.29 | 304,900 | — | — |
| 2010-07-13 | $12.32 | $14.32 | 348,500 | — | — |
| 2010-07-12 | $12.09 | $14.05 | 233,100 | — | — |
| 2010-07-09 | $12.14 | $14.11 | 258,400 | — | — |
| 2010-07-08 | $11.91 | $13.84 | 422,300 | — | — |
| 2010-07-07 | $11.91 | $13.84 | 457,000 | — | — |
| 2010-07-06 | $11.48 | $13.34 | 380,800 | — | — |
| 2010-07-02 | $11.82 | $13.74 | 456,500 | — | — |
| 2010-07-01 | $12.01 | $13.96 | 457,000 | — | — |
| 2010-06-30 | $12.22 | $14.20 | 544,000 | — | — |
| 2010-06-29 | $12.17 | $14.14 | 377,100 | — | — |
| 2010-06-28 | $12.74 | $14.81 | 268,700 | — | — |
| 2010-06-25 | $12.74 | $14.76 | 1,176,000 | — | — |
| 2010-06-24 | $13.14 | $15.22 | 603,400 | — | — |
| 2010-06-23 | $13.49 | $15.63 | 341,700 | — | — |
| 2010-06-22 | $13.51 | $15.65 | 481,500 | — | — |
| 2010-06-21 | $13.50 | $15.64 | 553,900 | — | — |
| 2010-06-18 | $13.51 | $15.65 | 568,600 | — | — |
| 2010-06-17 | $13.56 | $15.71 | 212,800 | — | — |
| 2010-06-16 | $13.49 | $15.63 | 359,100 | — | — |
| 2010-06-15 | $13.74 | $15.92 | 387,300 | — | — |
| 2010-06-14 | $13.46 | $15.59 | 453,600 | — | — |
| 2010-06-11 | $13.35 | $15.47 | 397,300 | — | — |
| 2010-06-10 | $13.19 | $15.28 | 635,600 | — | — |
| 2010-06-09 | $12.99 | $15.05 | 907,000 | — | — |
| 2010-06-08 | $12.95 | $15.00 | 865,900 | — | — |
| 2010-06-07 | $12.97 | $15.03 | 946,600 | — | — |
| 2010-06-04 | $13.04 | $15.11 | 1,227,200 | — | — |
| 2010-06-03 | $13.51 | $15.65 | 848,600 | — | — |
| 2010-06-02 | $13.85 | $16.05 | 695,500 | — | — |
| 2010-06-01 | $13.68 | $15.85 | 774,100 | — | — |
| 2010-05-28 | $14.67 | $17.00 | 637,500 | — | — |
| 2010-05-27 | $15.03 | $17.41 | 587,500 | — | — |
| 2010-05-26 | $14.74 | $17.08 | 845,600 | — | — |
| 2010-05-25 | $14.88 | $17.24 | 1,553,400 | — | — |
| 2010-05-24 | $14.78 | $17.12 | 1,077,900 | — | — |
| 2010-05-21 | $14.89 | $17.25 | 1,401,900 | — | — |
| 2010-05-20 | $14.46 | $16.75 | 1,263,600 | — | — |
| 2010-05-19 | $14.68 | $17.01 | 919,900 | — | — |
| 2010-05-18 | $14.61 | $16.93 | 768,800 | — | — |
| 2010-05-17 | $14.67 | $17.00 | 593,800 | — | — |
| 2010-05-14 | $14.43 | $16.72 | 545,500 | — | — |
| 2010-05-13 | $14.47 | $16.76 | 724,100 | — | — |
| 2010-05-12 | $14.76 | $17.10 | 421,600 | — | — |
| 2010-05-11 | $14.36 | $16.64 | 448,100 | — | — |
| 2010-05-10 | $14.13 | $16.37 | 589,200 | — | — |
| 2010-05-07 | $13.13 | $15.21 | 890,000 | — | — |
| 2010-05-06 | $13.53 | $15.67 | 836,100 | — | — |
| 2010-05-05 | $14.34 | $16.61 | 684,000 | — | — |
| 2010-05-04 | $14.72 | $17.05 | 505,700 | — | — |
| 2010-05-03 | $15.17 | $17.57 | 490,200 | — | — |
| 2010-04-30 | $14.98 | $17.35 | 667,100 | — | — |
| 2010-04-29 | $15.49 | $17.95 | 622,500 | — | — |
| 2010-04-28 | $14.52 | $16.82 | 558,700 | — | — |
| 2010-04-27 | $14.28 | $16.54 | 545,100 | — | — |
| 2010-04-26 | $14.66 | $16.98 | 328,500 | — | — |
| 2010-04-23 | $14.58 | $16.89 | 450,300 | — | — |
| 2010-04-22 | $14.25 | $16.51 | 457,400 | — | — |
| 2010-04-21 | $14.36 | $16.64 | 515,000 | — | — |
| 2010-04-20 | $14.35 | $16.62 | 396,800 | — | — |
| 2010-04-19 | $14.44 | $16.73 | 321,100 | — | — |
| 2010-04-16 | $14.49 | $16.79 | 518,300 | — | — |
| 2010-04-15 | $14.83 | $17.18 | 448,200 | — | — |
| 2010-04-14 | $14.50 | $16.80 | 370,400 | — | — |
| 2010-04-13 | $14.35 | $16.62 | 287,400 | — | — |
| 2010-04-12 | $14.35 | $16.62 | 254,800 | — | — |
| 2010-04-09 | $14.29 | $16.55 | 289,300 | — | — |
| 2010-04-08 | $14.25 | $16.51 | 370,600 | — | — |
| 2010-04-07 | $14.28 | $16.54 | 467,100 | — | — |
| 2010-04-06 | $14.33 | $16.60 | 315,100 | — | — |
| 2010-04-05 | $14.26 | $16.52 | 319,900 | — | — |
| 2010-04-01 | $14.24 | $16.50 | 328,800 | — | — |
| 2010-03-31 | $14.28 | $16.54 | 676,000 | — | — |
| 2010-03-30 | $14.44 | $16.73 | 385,500 | — | — |
| 2010-03-29 | $14.45 | $16.74 | 299,900 | — | — |
| 2010-03-26 | $14.68 | $16.96 | 282,900 | — | — |
| 2010-03-25 | $14.54 | $16.80 | 431,900 | — | — |
| 2010-03-24 | $14.64 | $16.91 | 306,700 | — | — |
| 2010-03-23 | $14.81 | $17.11 | 341,800 | — | — |
| 2010-03-22 | $14.97 | $17.30 | 375,000 | — | — |
| 2010-03-19 | $14.69 | $16.97 | 659,500 | — | — |
| 2010-03-18 | $14.59 | $16.86 | 373,400 | — | — |
| 2010-03-17 | $14.53 | $16.79 | 270,500 | — | — |
| 2010-03-16 | $14.60 | $16.87 | 304,700 | — | — |
| 2010-03-15 | $14.63 | $16.90 | 395,400 | — | — |
| 2010-03-12 | $14.75 | $17.04 | 241,500 | — | — |
| 2010-03-11 | $14.93 | $17.25 | 522,000 | — | — |
| 2010-03-10 | $15.00 | $17.33 | 356,800 | — | — |
| 2010-03-09 | $14.85 | $17.16 | 366,500 | — | — |
| 2010-03-08 | $14.75 | $17.04 | 258,100 | — | — |
| 2010-03-05 | $15.16 | $17.52 | 290,800 | — | — |
| 2010-03-04 | $14.79 | $17.09 | 167,900 | — | — |
| 2010-03-03 | $14.89 | $17.20 | 267,000 | — | — |
| 2010-03-02 | $14.94 | $17.26 | 275,300 | — | — |
| 2010-03-01 | $15.29 | $17.67 | 274,800 | — | — |
| 2010-02-26 | $14.76 | $17.05 | 227,400 | — | — |
| 2010-02-25 | $14.56 | $16.82 | 366,200 | — | — |
| 2010-02-24 | $14.91 | $17.23 | 337,300 | — | — |
| 2010-02-23 | $14.84 | $17.15 | 395,800 | — | — |
| 2010-02-22 | $14.87 | $17.18 | 244,300 | — | — |
| 2010-02-19 | $14.95 | $17.27 | 298,600 | — | — |
| 2010-02-18 | $14.80 | $17.10 | 369,800 | — | — |
| 2010-02-17 | $14.52 | $16.78 | 337,300 | — | — |
| 2010-02-16 | $14.30 | $16.52 | 412,400 | — | — |
| 2010-02-12 | $14.00 | $16.17 | 666,300 | — | — |
| 2010-02-11 | $14.32 | $16.54 | 844,400 | — | — |
| 2010-02-10 | $14.40 | $16.64 | 273,800 | — | — |
| 2010-02-09 | $14.25 | $16.46 | 626,700 | — | — |
| 2010-02-08 | $13.86 | $16.01 | 269,700 | — | — |
| 2010-02-05 | $14.09 | $16.28 | 402,300 | — | — |
| 2010-02-04 | $13.98 | $16.15 | 256,300 | — | — |
| 2010-02-03 | $14.49 | $16.74 | 381,300 | — | — |
| 2010-02-02 | $15.22 | $17.58 | 292,800 | — | — |
| 2010-02-01 | $14.98 | $17.31 | 192,900 | — | — |
| 2010-01-29 | $14.63 | $16.90 | 286,200 | — | — |
| 2010-01-28 | $14.84 | $17.15 | 265,600 | — | — |
| 2010-01-27 | $15.42 | $17.82 | 175,700 | — | — |
| 2010-01-26 | $15.16 | $17.52 | 235,300 | — | — |
| 2010-01-25 | $15.47 | $17.87 | 136,000 | — | — |
| 2010-01-22 | $15.59 | $18.01 | 244,500 | — | — |
| 2010-01-21 | $15.70 | $18.14 | 359,000 | — | — |
| 2010-01-20 | $15.59 | $18.01 | 407,200 | — | — |
| 2010-01-19 | $16.15 | $18.66 | 316,900 | — | — |
| 2010-01-15 | $15.90 | $18.37 | 284,100 | — | — |
| 2010-01-14 | $16.34 | $18.88 | 231,000 | — | — |
| 2010-01-13 | $16.12 | $18.62 | 292,000 | — | — |
| 2010-01-12 | $15.58 | $18.00 | 491,100 | — | — |
| 2010-01-11 | $16.36 | $18.90 | 184,800 | — | — |
| 2010-01-08 | $16.50 | $19.06 | 188,100 | — | — |
| 2010-01-07 | $17.01 | $19.65 | 202,700 | — | — |
| 2010-01-06 | $16.71 | $19.31 | 277,800 | — | — |
| 2010-01-05 | $17.28 | $19.96 | 427,200 | — | — |
| 2010-01-04 | $16.90 | $19.53 | 247,300 | — | — |