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
- 1994-04-04 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 | $17.99 | $17.99 | 176,800 | — | — |
| 2010-12-30 | $18.05 | $18.05 | 86,200 | — | — |
| 2010-12-29 | $18.39 | $18.39 | 93,100 | — | — |
| 2010-12-28 | $18.34 | $18.34 | 107,000 | — | — |
| 2010-12-27 | $18.61 | $18.61 | 66,500 | — | — |
| 2010-12-23 | $18.63 | $18.63 | 148,300 | — | — |
| 2010-12-22 | $18.61 | $18.61 | 238,800 | — | — |
| 2010-12-21 | $19.00 | $19.00 | 182,400 | — | — |
| 2010-12-20 | $18.76 | $18.76 | 152,700 | — | — |
| 2010-12-17 | $18.70 | $18.70 | 624,800 | — | — |
| 2010-12-16 | $18.42 | $18.42 | 502,500 | — | — |
| 2010-12-15 | $18.41 | $18.41 | 212,000 | — | — |
| 2010-12-14 | $18.65 | $18.65 | 149,600 | — | — |
| 2010-12-13 | $18.72 | $18.72 | 121,000 | — | — |
| 2010-12-10 | $18.97 | $18.97 | 274,800 | — | — |
| 2010-12-09 | $18.96 | $18.96 | 344,000 | — | — |
| 2010-12-08 | $19.16 | $19.16 | 151,400 | — | — |
| 2010-12-07 | $18.98 | $18.98 | 255,400 | — | — |
| 2010-12-06 | $18.34 | $18.34 | 116,500 | — | — |
| 2010-12-03 | $18.05 | $18.05 | 132,000 | — | — |
| 2010-12-02 | $18.10 | $18.10 | 311,800 | — | — |
| 2010-12-01 | $17.73 | $17.73 | 501,400 | — | — |
| 2010-11-30 | $16.48 | $16.48 | 189,700 | — | — |
| 2010-11-29 | $16.62 | $16.62 | 128,000 | — | — |
| 2010-11-26 | $16.75 | $16.75 | 61,100 | — | — |
| 2010-11-24 | $17.03 | $17.03 | 179,800 | — | — |
| 2010-11-23 | $16.10 | $16.10 | 185,500 | — | — |
| 2010-11-22 | $16.33 | $16.33 | 270,700 | — | — |
| 2010-11-19 | $16.34 | $16.34 | 222,200 | — | — |
| 2010-11-18 | $16.33 | $16.33 | 196,100 | — | — |
| 2010-11-17 | $16.07 | $16.07 | 155,300 | — | — |
| 2010-11-16 | $16.13 | $16.13 | 324,200 | — | — |
| 2010-11-15 | $16.73 | $16.73 | 95,400 | — | — |
| 2010-11-12 | $16.82 | $16.82 | 131,300 | — | — |
| 2010-11-11 | $17.30 | $17.30 | 257,600 | — | — |
| 2010-11-10 | $17.37 | $17.37 | 445,200 | — | — |
| 2010-11-09 | $16.65 | $16.65 | 227,200 | — | — |
| 2010-11-08 | $16.63 | $16.63 | 318,200 | — | — |
| 2010-11-05 | $16.54 | $16.54 | 451,500 | — | — |
| 2010-11-04 | $16.09 | $16.09 | 473,000 | — | — |
| 2010-11-03 | $15.04 | $15.04 | 284,600 | — | — |
| 2010-11-02 | $14.21 | $14.21 | 326,700 | — | — |
| 2010-11-01 | $13.75 | $13.75 | 258,000 | — | — |
| 2010-10-29 | $14.05 | $14.05 | 311,100 | — | — |
| 2010-10-28 | $14.35 | $14.35 | 136,200 | — | — |
| 2010-10-27 | $14.73 | $14.73 | 160,400 | — | — |
| 2010-10-26 | $15.19 | $15.19 | 309,500 | — | — |
| 2010-10-25 | $14.74 | $14.74 | 121,200 | — | — |
| 2010-10-22 | $14.56 | $14.56 | 150,400 | — | — |
| 2010-10-21 | $14.53 | $14.53 | 276,000 | — | — |
| 2010-10-20 | $14.63 | $14.63 | 261,800 | — | — |
| 2010-10-19 | $14.35 | $14.35 | 263,700 | — | — |
| 2010-10-18 | $14.85 | $14.85 | 91,900 | — | — |
| 2010-10-15 | $14.53 | $14.53 | 220,000 | — | — |
| 2010-10-14 | $14.81 | $14.81 | 126,100 | — | — |
| 2010-10-13 | $14.85 | $14.85 | 125,900 | — | — |
| 2010-10-12 | $14.35 | $14.35 | 87,500 | — | — |
| 2010-10-11 | $14.42 | $14.42 | 106,600 | — | — |
| 2010-10-08 | $14.71 | $14.71 | 115,100 | — | — |
| 2010-10-07 | $14.10 | $14.10 | 134,000 | — | — |
| 2010-10-06 | $14.06 | $14.06 | 139,900 | — | — |
| 2010-10-05 | $13.94 | $13.94 | 333,900 | — | — |
| 2010-10-04 | $13.04 | $13.04 | 154,100 | — | — |
| 2010-10-01 | $13.78 | $13.78 | 124,200 | — | — |
| 2010-09-30 | $13.65 | $13.65 | 189,800 | — | — |
| 2010-09-29 | $13.80 | $13.80 | 186,000 | — | — |
| 2010-09-28 | $13.66 | $13.66 | 148,200 | — | — |
| 2010-09-27 | $13.25 | $13.25 | 71,400 | — | — |
| 2010-09-24 | $13.25 | $13.25 | 164,400 | — | — |
| 2010-09-23 | $12.56 | $12.56 | 119,900 | — | — |
| 2010-09-22 | $12.96 | $12.96 | 107,800 | — | — |
| 2010-09-21 | $13.27 | $13.27 | 88,200 | — | — |
| 2010-09-20 | $13.51 | $13.51 | 198,900 | — | — |
| 2010-09-17 | $13.09 | $13.09 | 239,100 | — | — |
| 2010-09-16 | $12.93 | $12.93 | 127,800 | — | — |
| 2010-09-15 | $13.25 | $13.25 | 164,700 | — | — |
| 2010-09-14 | $13.09 | $13.09 | 157,200 | — | — |
| 2010-09-13 | $13.27 | $13.27 | 209,400 | — | — |
| 2010-09-10 | $12.93 | $12.93 | 115,800 | — | — |
| 2010-09-09 | $12.96 | $12.96 | 439,000 | — | — |
| 2010-09-08 | $13.25 | $13.25 | 178,900 | — | — |
| 2010-09-07 | $13.05 | $13.05 | 537,500 | — | — |
| 2010-09-03 | $13.70 | $13.70 | 1,004,600 | — | — |
| 2010-09-02 | $11.66 | $11.66 | 149,500 | — | — |
| 2010-09-01 | $11.57 | $11.57 | 194,700 | — | — |
| 2010-08-31 | $10.79 | $10.79 | 173,600 | — | — |
| 2010-08-30 | $10.76 | $10.76 | 157,500 | — | — |
| 2010-08-27 | $11.26 | $11.26 | 177,700 | — | — |
| 2010-08-26 | $10.98 | $10.98 | 217,500 | — | — |
| 2010-08-25 | $10.98 | $10.98 | 126,400 | — | — |
| 2010-08-24 | $10.86 | $10.86 | 203,400 | — | — |
| 2010-08-23 | $10.92 | $10.92 | 343,500 | — | — |
| 2010-08-20 | $11.10 | $11.10 | 216,100 | — | — |
| 2010-08-19 | $11.13 | $11.13 | 310,900 | — | — |
| 2010-08-18 | $11.95 | $11.95 | 152,900 | — | — |
| 2010-08-17 | $12.06 | $12.06 | 199,200 | — | — |
| 2010-08-16 | $11.72 | $11.72 | 163,800 | — | — |
| 2010-08-13 | $11.72 | $11.72 | 212,100 | — | — |
| 2010-08-12 | $11.82 | $11.82 | 252,000 | — | — |
| 2010-08-11 | $11.94 | $11.94 | 335,500 | — | — |
| 2010-08-10 | $12.84 | $12.84 | 197,500 | — | — |
| 2010-08-09 | $13.38 | $13.38 | 281,200 | — | — |
| 2010-08-06 | $12.65 | $12.65 | 312,400 | — | — |
| 2010-08-05 | $13.51 | $13.51 | 322,900 | — | — |
| 2010-08-04 | $13.31 | $13.31 | 177,500 | — | — |
| 2010-08-03 | $13.08 | $13.08 | 133,400 | — | — |
| 2010-08-02 | $12.98 | $12.98 | 181,000 | — | — |
| 2010-07-30 | $12.87 | $12.87 | 130,300 | — | — |
| 2010-07-29 | $13.09 | $13.09 | 201,000 | — | — |
| 2010-07-28 | $13.18 | $13.18 | 234,400 | — | — |
| 2010-07-27 | $13.78 | $13.78 | 322,200 | — | — |
| 2010-07-26 | $13.74 | $13.74 | 362,200 | — | — |
| 2010-07-23 | $13.28 | $13.28 | 370,200 | — | — |
| 2010-07-22 | $12.93 | $12.93 | 725,900 | — | — |
| 2010-07-21 | $11.08 | $11.08 | 389,000 | — | — |
| 2010-07-20 | $10.72 | $10.72 | 196,900 | — | — |
| 2010-07-19 | $10.52 | $10.52 | 139,800 | — | — |
| 2010-07-16 | $10.47 | $10.47 | 289,800 | — | — |
| 2010-07-15 | $11.09 | $11.09 | 168,400 | — | — |
| 2010-07-14 | $11.23 | $11.23 | 191,700 | — | — |
| 2010-07-13 | $11.34 | $11.34 | 337,100 | — | — |
| 2010-07-12 | $10.85 | $10.85 | 163,800 | — | — |
| 2010-07-09 | $11.15 | $11.15 | 321,700 | — | — |
| 2010-07-08 | $10.71 | $10.71 | 263,300 | — | — |
| 2010-07-07 | $10.94 | $10.94 | 364,200 | — | — |
| 2010-07-06 | $10.03 | $10.03 | 364,200 | — | — |
| 2010-07-02 | $10.30 | $10.30 | 371,000 | — | — |
| 2010-07-01 | $10.75 | $10.75 | 470,800 | — | — |
| 2010-06-30 | $11.19 | $11.19 | 243,100 | — | — |
| 2010-06-29 | $11.36 | $11.36 | 450,800 | — | — |
| 2010-06-28 | $12.15 | $12.15 | 162,900 | — | — |
| 2010-06-25 | $12.12 | $12.12 | 977,400 | — | — |
| 2010-06-24 | $11.79 | $11.79 | 172,800 | — | — |
| 2010-06-23 | $11.91 | $11.91 | 218,800 | — | — |
| 2010-06-22 | $11.89 | $11.89 | 200,200 | — | — |
| 2010-06-21 | $12.08 | $12.08 | 370,800 | — | — |
| 2010-06-18 | $12.12 | $12.12 | 422,500 | — | — |
| 2010-06-17 | $12.13 | $12.13 | 275,000 | — | — |
| 2010-06-16 | $11.98 | $11.98 | 354,600 | — | — |
| 2010-06-15 | $12.43 | $12.43 | 395,400 | — | — |
| 2010-06-14 | $12.29 | $12.29 | 237,700 | — | — |
| 2010-06-11 | $12.44 | $12.44 | 243,900 | — | — |
| 2010-06-10 | $12.12 | $12.12 | 315,000 | — | — |
| 2010-06-09 | $11.81 | $11.81 | 699,300 | — | — |
| 2010-06-08 | $11.61 | $11.61 | 552,600 | — | — |
| 2010-06-07 | $11.83 | $11.83 | 345,000 | — | — |
| 2010-06-04 | $12.25 | $12.25 | 483,600 | — | — |
| 2010-06-03 | $13.19 | $13.19 | 512,600 | — | — |
| 2010-06-02 | $13.20 | $13.20 | 341,500 | — | — |
| 2010-06-01 | $12.76 | $12.76 | 251,200 | — | — |
| 2010-05-28 | $13.29 | $13.29 | 287,500 | — | — |
| 2010-05-27 | $13.56 | $13.56 | 770,800 | — | — |
| 2010-05-26 | $13.51 | $13.51 | 544,100 | — | — |
| 2010-05-25 | $13.77 | $13.77 | 152,300 | — | — |
| 2010-05-24 | $14.07 | $14.07 | 194,900 | — | — |
| 2010-05-21 | $14.48 | $14.48 | 534,100 | — | — |
| 2010-05-20 | $14.09 | $14.09 | 271,300 | — | — |
| 2010-05-19 | $15.29 | $15.29 | 240,000 | — | — |
| 2010-05-18 | $15.64 | $15.64 | 291,400 | — | — |
| 2010-05-17 | $16.14 | $16.14 | 322,900 | — | — |
| 2010-05-14 | $16.33 | $16.33 | 197,400 | — | — |
| 2010-05-13 | $16.97 | $16.97 | 378,300 | — | — |
| 2010-05-12 | $16.99 | $16.99 | 346,500 | — | — |
| 2010-05-11 | $15.82 | $15.82 | 173,100 | — | — |
| 2010-05-10 | $15.60 | $15.60 | 312,400 | — | — |
| 2010-05-07 | $14.47 | $14.47 | 346,800 | — | — |
| 2010-05-06 | $15.32 | $15.32 | 299,800 | — | — |
| 2010-05-05 | $15.58 | $15.58 | 234,100 | — | — |
| 2010-05-04 | $15.84 | $15.84 | 288,300 | — | — |
| 2010-05-03 | $16.50 | $16.50 | 280,200 | — | — |
| 2010-04-30 | $15.79 | $15.79 | 286,900 | — | — |
| 2010-04-29 | $16.52 | $16.52 | 292,800 | — | — |
| 2010-04-28 | $16.34 | $16.34 | 297,000 | — | — |
| 2010-04-27 | $16.34 | $16.34 | 696,800 | — | — |
| 2010-04-26 | $16.95 | $16.95 | 336,200 | — | — |
| 2010-04-23 | $17.07 | $17.07 | 589,100 | — | — |
| 2010-04-22 | $17.07 | $17.07 | 569,600 | — | — |
| 2010-04-21 | $17.04 | $17.04 | 633,500 | — | — |
| 2010-04-20 | $16.16 | $16.16 | 365,500 | — | — |
| 2010-04-19 | $15.21 | $15.21 | 391,700 | — | — |
| 2010-04-16 | $15.25 | $15.25 | 208,500 | — | — |
| 2010-04-15 | $15.91 | $15.91 | 132,400 | — | — |
| 2010-04-14 | $15.99 | $15.99 | 104,600 | — | — |
| 2010-04-13 | $15.34 | $15.34 | 79,500 | — | — |
| 2010-04-12 | $15.14 | $15.14 | 112,800 | — | — |
| 2010-04-09 | $15.04 | $15.04 | 119,400 | — | — |
| 2010-04-08 | $15.25 | $15.25 | 266,800 | — | — |
| 2010-04-07 | $15.54 | $15.54 | 204,700 | — | — |
| 2010-04-06 | $15.42 | $15.42 | 318,200 | — | — |
| 2010-04-05 | $15.89 | $15.89 | 192,100 | — | — |
| 2010-04-01 | $15.70 | $15.70 | 229,700 | — | — |
| 2010-03-31 | $15.50 | $15.50 | 239,100 | — | — |
| 2010-03-30 | $15.58 | $15.58 | 273,200 | — | — |
| 2010-03-29 | $15.83 | $15.83 | 214,400 | — | — |
| 2010-03-26 | $15.75 | $15.75 | 269,900 | — | — |
| 2010-03-25 | $15.46 | $15.46 | 186,400 | — | — |
| 2010-03-24 | $15.31 | $15.31 | 185,000 | — | — |
| 2010-03-23 | $15.92 | $15.92 | 177,000 | — | — |
| 2010-03-22 | $15.89 | $15.89 | 249,100 | — | — |
| 2010-03-19 | $15.90 | $15.90 | 723,600 | — | — |
| 2010-03-18 | $15.12 | $15.12 | 314,800 | — | — |
| 2010-03-17 | $14.65 | $14.65 | 142,900 | — | — |
| 2010-03-16 | $14.68 | $14.68 | 90,800 | — | — |
| 2010-03-15 | $14.70 | $14.70 | 113,600 | — | — |
| 2010-03-12 | $14.79 | $14.79 | 188,400 | — | — |
| 2010-03-11 | $15.23 | $15.23 | 91,900 | — | — |
| 2010-03-10 | $15.12 | $15.12 | 187,800 | — | — |
| 2010-03-09 | $14.97 | $14.97 | 217,800 | — | — |
| 2010-03-08 | $14.54 | $14.54 | 151,500 | — | — |
| 2010-03-05 | $14.43 | $14.43 | 470,100 | — | — |
| 2010-03-04 | $13.55 | $13.55 | 119,900 | — | — |
| 2010-03-03 | $13.22 | $13.22 | 396,600 | — | — |
| 2010-03-02 | $13.38 | $13.38 | 218,000 | — | — |
| 2010-03-01 | $13.37 | $13.37 | 259,100 | — | — |
| 2010-02-26 | $13.27 | $13.27 | 502,800 | — | — |
| 2010-02-25 | $13.42 | $13.42 | 307,900 | — | — |
| 2010-02-24 | $13.74 | $13.74 | 260,100 | — | — |
| 2010-02-23 | $13.34 | $13.34 | 168,900 | — | — |
| 2010-02-22 | $13.56 | $13.56 | 166,300 | — | — |
| 2010-02-19 | $13.99 | $13.99 | 122,600 | — | — |
| 2010-02-18 | $13.79 | $13.79 | 332,600 | — | — |
| 2010-02-17 | $14.42 | $14.42 | 101,300 | — | — |
| 2010-02-16 | $14.12 | $14.12 | 166,900 | — | — |
| 2010-02-12 | $14.10 | $14.10 | 296,200 | — | — |
| 2010-02-11 | $14.06 | $14.06 | 281,200 | — | — |
| 2010-02-10 | $13.72 | $13.72 | 335,200 | — | — |
| 2010-02-09 | $13.56 | $13.56 | 378,800 | — | — |
| 2010-02-08 | $14.19 | $14.19 | 301,700 | — | — |
| 2010-02-05 | $14.56 | $14.56 | 466,700 | — | — |
| 2010-02-04 | $15.50 | $15.50 | 873,100 | — | — |
| 2010-02-03 | $14.73 | $14.73 | 187,900 | — | — |
| 2010-02-02 | $14.59 | $14.59 | 226,800 | — | — |
| 2010-02-01 | $14.19 | $14.19 | 178,300 | — | — |
| 2010-01-29 | $14.51 | $14.51 | 406,500 | — | — |
| 2010-01-28 | $14.11 | $14.11 | 285,800 | — | — |
| 2010-01-27 | $15.05 | $15.05 | 190,600 | — | — |
| 2010-01-26 | $14.85 | $14.85 | 327,600 | — | — |
| 2010-01-25 | $15.26 | $15.26 | 293,400 | — | — |
| 2010-01-22 | $15.85 | $15.85 | 318,800 | — | — |
| 2010-01-21 | $16.35 | $16.35 | 308,900 | — | — |
| 2010-01-20 | $16.43 | $16.43 | 199,400 | — | — |
| 2010-01-19 | $16.76 | $16.76 | 247,500 | — | — |
| 2010-01-15 | $16.83 | $16.83 | 314,300 | — | — |
| 2010-01-14 | $16.58 | $16.58 | 165,500 | — | — |
| 2010-01-13 | $16.54 | $16.54 | 130,200 | — | — |
| 2010-01-12 | $16.46 | $16.46 | 307,000 | — | — |
| 2010-01-11 | $16.60 | $16.60 | 221,800 | — | — |
| 2010-01-08 | $16.71 | $16.71 | 146,100 | — | — |
| 2010-01-07 | $16.70 | $16.70 | 250,500 | — | — |
| 2010-01-06 | $16.82 | $16.82 | 603,300 | — | — |
| 2010-01-05 | $15.51 | $15.51 | 164,600 | — | — |
| 2010-01-04 | $15.42 | $15.42 | 162,000 | — | — |