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
- 1997-02-14 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 | $17.91 | $19.60 | 443,200 | — | — |
| 2010-12-30 | $18.20 | $19.93 | 144,000 | — | — |
| 2010-12-29 | $18.22 | $19.95 | 149,800 | — | — |
| 2010-12-28 | $18.15 | $19.87 | 212,800 | — | — |
| 2010-12-27 | $18.21 | $19.94 | 151,600 | — | — |
| 2010-12-23 | $18.20 | $19.92 | 185,200 | — | — |
| 2010-12-22 | $18.28 | $20.01 | 351,800 | — | — |
| 2010-12-21 | $18.25 | $19.98 | 256,600 | — | — |
| 2010-12-20 | $18.07 | $19.78 | 648,800 | — | — |
| 2010-12-17 | $18.09 | $19.81 | 2,820,800 | — | — |
| 2010-12-16 | $18.10 | $19.82 | 558,600 | — | — |
| 2010-12-15 | $17.66 | $19.33 | 965,200 | — | — |
| 2010-12-14 | $17.39 | $19.04 | 721,600 | — | — |
| 2010-12-13 | $17.38 | $19.03 | 514,400 | — | — |
| 2010-12-10 | $17.39 | $19.04 | 689,800 | — | — |
| 2010-12-09 | $17.24 | $18.87 | 592,800 | — | — |
| 2010-12-08 | $17.27 | $18.91 | 371,800 | — | — |
| 2010-12-07 | $17.32 | $18.96 | 805,200 | — | — |
| 2010-12-06 | $17.48 | $19.13 | 277,800 | — | — |
| 2010-12-03 | $17.59 | $19.26 | 397,600 | — | — |
| 2010-12-02 | $17.60 | $19.27 | 545,800 | — | — |
| 2010-12-01 | $17.54 | $19.20 | 923,200 | — | — |
| 2010-11-30 | $17.12 | $18.74 | 581,200 | — | — |
| 2010-11-29 | $17.20 | $18.83 | 744,000 | — | — |
| 2010-11-26 | $17.31 | $18.89 | 143,000 | — | — |
| 2010-11-24 | $17.29 | $18.87 | 462,000 | — | — |
| 2010-11-23 | $17.03 | $18.58 | 517,400 | — | — |
| 2010-11-22 | $17.17 | $18.74 | 626,600 | — | — |
| 2010-11-19 | $16.97 | $18.52 | 723,200 | — | — |
| 2010-11-18 | $16.88 | $18.42 | 1,269,200 | — | — |
| 2010-11-17 | $16.57 | $18.09 | 709,600 | — | — |
| 2010-11-16 | $16.48 | $17.99 | 994,000 | — | — |
| 2010-11-15 | $16.51 | $18.02 | 565,400 | — | — |
| 2010-11-12 | $16.62 | $18.14 | 1,415,800 | — | — |
| 2010-11-11 | $16.69 | $18.22 | 876,000 | — | — |
| 2010-11-10 | $16.51 | $18.03 | 3,130,600 | — | — |
| 2010-11-09 | $16.98 | $18.53 | 3,025,400 | — | — |
| 2010-11-08 | $17.22 | $18.80 | 991,200 | — | — |
| 2010-11-05 | $17.21 | $18.78 | 2,502,400 | — | — |
| 2010-11-04 | $17.13 | $18.70 | 1,933,600 | — | — |
| 2010-11-03 | $17.00 | $18.55 | 1,210,000 | — | — |
| 2010-11-02 | $16.99 | $18.54 | 1,030,600 | — | — |
| 2010-11-01 | $16.84 | $18.39 | 662,600 | — | — |
| 2010-10-29 | $16.87 | $18.41 | 736,600 | — | — |
| 2010-10-28 | $16.93 | $18.49 | 458,200 | — | — |
| 2010-10-27 | $16.89 | $18.43 | 756,200 | — | — |
| 2010-10-26 | $17.06 | $18.62 | 904,400 | — | — |
| 2010-10-25 | $17.11 | $18.68 | 739,800 | — | — |
| 2010-10-22 | $16.90 | $18.45 | 844,800 | — | — |
| 2010-10-21 | $16.85 | $18.39 | 1,621,400 | — | — |
| 2010-10-20 | $16.81 | $18.35 | 2,301,600 | — | — |
| 2010-10-19 | $16.83 | $18.37 | 1,706,000 | — | — |
| 2010-10-18 | $17.02 | $18.58 | 980,800 | — | — |
| 2010-10-15 | $16.89 | $18.43 | 1,513,200 | — | — |
| 2010-10-14 | $16.90 | $18.45 | 905,400 | — | — |
| 2010-10-13 | $16.89 | $18.43 | 1,090,400 | — | — |
| 2010-10-12 | $16.92 | $18.48 | 777,200 | — | — |
| 2010-10-11 | $16.89 | $18.43 | 763,400 | — | — |
| 2010-10-08 | $16.77 | $18.31 | 2,020,800 | — | — |
| 2010-10-07 | $16.12 | $17.59 | 381,600 | — | — |
| 2010-10-06 | $16.23 | $17.72 | 638,400 | — | — |
| 2010-10-05 | $16.25 | $17.74 | 1,117,400 | — | — |
| 2010-10-04 | $15.87 | $17.32 | 431,000 | — | — |
| 2010-10-01 | $16.04 | $17.51 | 435,800 | — | — |
| 2010-09-30 | $15.85 | $17.30 | 939,600 | — | — |
| 2010-09-29 | $15.81 | $17.26 | 510,800 | — | — |
| 2010-09-28 | $15.84 | $17.29 | 410,800 | — | — |
| 2010-09-27 | $15.69 | $17.13 | 834,000 | — | — |
| 2010-09-24 | $15.70 | $17.13 | 608,800 | — | — |
| 2010-09-23 | $15.36 | $16.77 | 657,200 | — | — |
| 2010-09-22 | $15.63 | $17.06 | 823,400 | — | — |
| 2010-09-21 | $15.64 | $17.07 | 1,199,600 | — | — |
| 2010-09-20 | $15.80 | $17.24 | 756,200 | — | — |
| 2010-09-17 | $15.86 | $17.31 | 985,400 | — | — |
| 2010-09-16 | $15.89 | $17.34 | 576,800 | — | — |
| 2010-09-15 | $16.00 | $17.47 | 454,800 | — | — |
| 2010-09-14 | $16.05 | $17.52 | 820,000 | — | — |
| 2010-09-13 | $16.06 | $17.53 | 1,461,400 | — | — |
| 2010-09-10 | $15.94 | $17.39 | 742,000 | — | — |
| 2010-09-09 | $15.75 | $17.19 | 547,000 | — | — |
| 2010-09-08 | $15.53 | $16.95 | 622,600 | — | — |
| 2010-09-07 | $15.40 | $16.81 | 494,000 | — | — |
| 2010-09-03 | $15.65 | $17.08 | 664,400 | — | — |
| 2010-09-02 | $15.56 | $16.99 | 555,400 | — | — |
| 2010-09-01 | $15.49 | $16.91 | 854,200 | — | — |
| 2010-08-31 | $14.95 | $16.31 | 965,200 | — | — |
| 2010-08-30 | $14.75 | $16.10 | 587,200 | — | — |
| 2010-08-27 | $14.93 | $16.24 | 623,600 | — | — |
| 2010-08-26 | $14.70 | $15.98 | 323,800 | — | — |
| 2010-08-25 | $14.79 | $16.09 | 509,600 | — | — |
| 2010-08-24 | $14.74 | $16.03 | 695,200 | — | — |
| 2010-08-23 | $15.00 | $16.31 | 1,244,200 | — | — |
| 2010-08-20 | $15.03 | $16.34 | 789,400 | — | — |
| 2010-08-19 | $14.98 | $16.29 | 860,600 | — | — |
| 2010-08-18 | $15.17 | $16.50 | 784,000 | — | — |
| 2010-08-17 | $15.13 | $16.45 | 968,000 | — | — |
| 2010-08-16 | $14.67 | $15.96 | 614,400 | — | — |
| 2010-08-13 | $14.62 | $15.90 | 641,600 | — | — |
| 2010-08-12 | $14.68 | $15.96 | 1,197,400 | — | — |
| 2010-08-11 | $14.68 | $15.96 | 1,249,000 | — | — |
| 2010-08-10 | $14.83 | $16.13 | 872,600 | — | — |
| 2010-08-09 | $14.85 | $16.15 | 1,174,800 | — | — |
| 2010-08-06 | $14.64 | $15.92 | 1,209,600 | — | — |
| 2010-08-05 | $14.58 | $15.86 | 860,800 | — | — |
| 2010-08-04 | $14.57 | $15.85 | 1,181,400 | — | — |
| 2010-08-03 | $14.41 | $15.67 | 1,069,800 | — | — |
| 2010-08-02 | $14.44 | $15.71 | 1,047,600 | — | — |
| 2010-07-30 | $14.21 | $15.46 | 999,800 | — | — |
| 2010-07-29 | $14.15 | $15.39 | 1,069,800 | — | — |
| 2010-07-28 | $14.17 | $15.41 | 1,650,400 | — | — |
| 2010-07-27 | $14.93 | $16.23 | 1,520,200 | — | — |
| 2010-07-26 | $15.09 | $16.41 | 565,600 | — | — |
| 2010-07-23 | $14.85 | $16.15 | 745,600 | — | — |
| 2010-07-22 | $14.48 | $15.75 | 1,503,200 | — | — |
| 2010-07-21 | $14.15 | $15.39 | 628,600 | — | — |
| 2010-07-20 | $14.22 | $15.47 | 753,400 | — | — |
| 2010-07-19 | $14.07 | $15.30 | 864,600 | — | — |
| 2010-07-16 | $14.17 | $15.41 | 855,000 | — | — |
| 2010-07-15 | $14.54 | $15.81 | 1,169,800 | — | — |
| 2010-07-14 | $14.71 | $16.00 | 854,600 | — | — |
| 2010-07-13 | $14.83 | $16.13 | 706,200 | — | — |
| 2010-07-12 | $14.38 | $15.64 | 352,000 | — | — |
| 2010-07-09 | $14.56 | $15.83 | 541,800 | — | — |
| 2010-07-08 | $14.54 | $15.82 | 584,800 | — | — |
| 2010-07-07 | $14.28 | $15.53 | 675,600 | — | — |
| 2010-07-06 | $13.88 | $15.10 | 976,200 | — | — |
| 2010-07-02 | $13.93 | $15.15 | 416,400 | — | — |
| 2010-07-01 | $14.04 | $15.27 | 636,400 | — | — |
| 2010-06-30 | $14.19 | $15.44 | 951,600 | — | — |
| 2010-06-29 | $14.16 | $15.40 | 713,200 | — | — |
| 2010-06-28 | $14.48 | $15.75 | 392,600 | — | — |
| 2010-06-25 | $14.58 | $15.86 | 1,435,200 | — | — |
| 2010-06-24 | $14.42 | $15.69 | 603,400 | — | — |
| 2010-06-23 | $14.45 | $15.72 | 520,400 | — | — |
| 2010-06-22 | $14.59 | $15.86 | 1,010,400 | — | — |
| 2010-06-21 | $14.58 | $15.85 | 513,800 | — | — |
| 2010-06-18 | $14.68 | $15.96 | 1,344,800 | — | — |
| 2010-06-17 | $14.94 | $16.25 | 493,400 | — | — |
| 2010-06-16 | $14.80 | $16.10 | 565,400 | — | — |
| 2010-06-15 | $14.71 | $16.00 | 673,800 | — | — |
| 2010-06-14 | $14.28 | $15.53 | 671,600 | — | — |
| 2010-06-11 | $14.41 | $15.67 | 1,036,200 | — | — |
| 2010-06-10 | $14.28 | $15.53 | 1,521,000 | — | — |
| 2010-06-09 | $14.13 | $15.37 | 1,193,000 | — | — |
| 2010-06-08 | $14.06 | $15.29 | 1,184,000 | — | — |
| 2010-06-07 | $13.77 | $14.97 | 803,200 | — | — |
| 2010-06-04 | $13.95 | $15.17 | 847,200 | — | — |
| 2010-06-03 | $14.47 | $15.73 | 1,379,000 | — | — |
| 2010-06-02 | $14.21 | $15.45 | 1,405,000 | — | — |
| 2010-06-01 | $13.88 | $15.10 | 767,000 | — | — |
| 2010-05-28 | $14.27 | $15.52 | 1,023,000 | — | — |
| 2010-05-27 | $14.19 | $15.44 | 801,200 | — | — |
| 2010-05-26 | $13.86 | $15.02 | 948,000 | — | — |
| 2010-05-25 | $13.88 | $15.04 | 817,400 | — | — |
| 2010-05-24 | $13.97 | $15.14 | 1,313,600 | — | — |
| 2010-05-21 | $14.29 | $15.48 | 1,854,200 | — | — |
| 2010-05-20 | $14.52 | $15.73 | 1,596,000 | — | — |
| 2010-05-19 | $14.77 | $16.00 | 1,058,000 | — | — |
| 2010-05-18 | $14.79 | $16.03 | 1,472,800 | — | — |
| 2010-05-17 | $14.95 | $16.20 | 1,542,000 | — | — |
| 2010-05-14 | $14.66 | $15.89 | 1,186,800 | — | — |
| 2010-05-13 | $14.54 | $15.75 | 724,000 | — | — |
| 2010-05-12 | $14.52 | $15.73 | 706,400 | — | — |
| 2010-05-11 | $14.48 | $15.69 | 1,535,400 | — | — |
| 2010-05-10 | $14.58 | $15.79 | 1,151,800 | — | — |
| 2010-05-07 | $14.05 | $15.23 | 1,450,200 | — | — |
| 2010-05-06 | $14.38 | $15.58 | 1,235,800 | — | — |
| 2010-05-05 | $14.85 | $16.09 | 1,274,200 | — | — |
| 2010-05-04 | $14.80 | $16.04 | 1,173,200 | — | — |
| 2010-05-03 | $15.23 | $16.50 | 1,744,400 | — | — |
| 2010-04-30 | $15.08 | $16.34 | 1,606,400 | — | — |
| 2010-04-29 | $15.61 | $16.91 | 1,938,000 | — | — |
| 2010-04-28 | $16.03 | $17.37 | 1,261,200 | — | — |
| 2010-04-27 | $16.14 | $17.49 | 1,091,200 | — | — |
| 2010-04-26 | $16.42 | $17.79 | 522,800 | — | — |
| 2010-04-23 | $16.55 | $17.94 | 534,800 | — | — |
| 2010-04-22 | $16.21 | $17.56 | 768,000 | — | — |
| 2010-04-21 | $16.02 | $17.36 | 441,200 | — | — |
| 2010-04-20 | $16.04 | $17.38 | 397,600 | — | — |
| 2010-04-19 | $15.91 | $17.24 | 1,110,800 | — | — |
| 2010-04-16 | $16.06 | $17.40 | 528,800 | — | — |
| 2010-04-15 | $16.14 | $17.49 | 461,200 | — | — |
| 2010-04-14 | $16.09 | $17.44 | 650,000 | — | — |
| 2010-04-13 | $15.85 | $17.17 | 697,600 | — | — |
| 2010-04-12 | $15.74 | $17.05 | 1,601,200 | — | — |
| 2010-04-09 | $15.91 | $17.24 | 920,400 | — | — |
| 2010-04-08 | $15.69 | $17.00 | 649,200 | — | — |
| 2010-04-07 | $15.71 | $17.02 | 1,120,400 | — | — |
| 2010-04-06 | $15.85 | $17.17 | 1,162,800 | — | — |
| 2010-04-05 | $15.81 | $17.13 | 1,069,600 | — | — |
| 2010-04-01 | $15.57 | $16.87 | 710,000 | — | — |
| 2010-03-31 | $15.06 | $16.32 | 815,600 | — | — |
| 2010-03-30 | $15.13 | $16.39 | 633,600 | — | — |
| 2010-03-29 | $15.18 | $16.45 | 648,400 | — | — |
| 2010-03-26 | $14.81 | $16.05 | 337,200 | — | — |
| 2010-03-25 | $14.79 | $16.02 | 419,600 | — | — |
| 2010-03-24 | $14.87 | $16.11 | 409,200 | — | — |
| 2010-03-23 | $15.07 | $16.32 | 410,000 | — | — |
| 2010-03-22 | $14.95 | $16.20 | 336,800 | — | — |
| 2010-03-19 | $14.83 | $16.06 | 845,200 | — | — |
| 2010-03-18 | $14.80 | $16.03 | 478,000 | — | — |
| 2010-03-17 | $14.76 | $16.00 | 378,000 | — | — |
| 2010-03-16 | $14.66 | $15.88 | 346,000 | — | — |
| 2010-03-15 | $14.63 | $15.85 | 292,800 | — | — |
| 2010-03-12 | $14.66 | $15.89 | 282,400 | — | — |
| 2010-03-11 | $14.62 | $15.84 | 240,000 | — | — |
| 2010-03-10 | $14.60 | $15.82 | 398,800 | — | — |
| 2010-03-09 | $14.47 | $15.68 | 695,600 | — | — |
| 2010-03-08 | $14.44 | $15.65 | 614,000 | — | — |
| 2010-03-05 | $14.50 | $15.71 | 840,000 | — | — |
| 2010-03-04 | $14.45 | $15.60 | 693,600 | — | — |
| 2010-03-03 | $14.55 | $15.70 | 502,000 | — | — |
| 2010-03-02 | $14.46 | $15.61 | 678,400 | — | — |
| 2010-03-01 | $14.43 | $15.57 | 524,400 | — | — |
| 2010-02-26 | $14.28 | $15.42 | 738,800 | — | — |
| 2010-02-25 | $14.19 | $15.32 | 546,800 | — | — |
| 2010-02-24 | $14.14 | $15.27 | 639,200 | — | — |
| 2010-02-23 | $14.01 | $15.12 | 858,800 | — | — |
| 2010-02-22 | $13.98 | $15.09 | 955,600 | — | — |
| 2010-02-19 | $13.83 | $14.93 | 1,207,200 | — | — |
| 2010-02-18 | $13.89 | $14.99 | 1,156,800 | — | — |
| 2010-02-17 | $13.94 | $15.05 | 845,600 | — | — |
| 2010-02-16 | $13.87 | $14.98 | 1,306,400 | — | — |
| 2010-02-12 | $13.80 | $14.90 | 694,400 | — | — |
| 2010-02-11 | $13.69 | $14.78 | 755,200 | — | — |
| 2010-02-10 | $13.56 | $14.64 | 1,844,400 | — | — |
| 2010-02-09 | $13.65 | $14.74 | 1,452,000 | — | — |
| 2010-02-08 | $13.55 | $14.63 | 1,684,000 | — | — |
| 2010-02-05 | $13.54 | $14.61 | 2,160,000 | — | — |
| 2010-02-04 | $13.34 | $14.40 | 1,689,600 | — | — |
| 2010-02-03 | $13.45 | $14.52 | 1,100,800 | — | — |
| 2010-02-02 | $13.50 | $14.58 | 1,223,200 | — | — |
| 2010-02-01 | $13.29 | $14.35 | 1,144,400 | — | — |
| 2010-01-29 | $12.96 | $14.00 | 1,168,400 | — | — |
| 2010-01-28 | $13.04 | $14.08 | 640,000 | — | — |
| 2010-01-27 | $13.23 | $14.28 | 1,058,000 | — | — |
| 2010-01-26 | $13.07 | $14.11 | 1,096,400 | — | — |
| 2010-01-25 | $13.33 | $14.39 | 1,047,200 | — | — |
| 2010-01-22 | $13.31 | $14.37 | 1,202,400 | — | — |
| 2010-01-21 | $13.44 | $14.51 | 729,200 | — | — |
| 2010-01-20 | $13.55 | $14.63 | 826,400 | — | — |
| 2010-01-19 | $13.72 | $14.81 | 1,178,000 | — | — |
| 2010-01-15 | $13.48 | $14.55 | 1,101,600 | — | — |
| 2010-01-14 | $13.73 | $14.82 | 798,000 | — | — |
| 2010-01-13 | $13.77 | $14.86 | 676,400 | — | — |
| 2010-01-12 | $13.65 | $14.74 | 708,400 | — | — |
| 2010-01-11 | $13.82 | $14.92 | 1,815,200 | — | — |
| 2010-01-08 | $13.87 | $14.97 | 1,052,400 | — | — |
| 2010-01-07 | $13.91 | $15.02 | 1,154,800 | — | — |
| 2010-01-06 | $13.86 | $14.97 | 1,081,600 | — | — |
| 2010-01-05 | $13.78 | $14.88 | 3,406,400 | — | — |
| 2010-01-04 | $14.17 | $15.29 | 3,637,600 | — | — |