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
- 1993-04-20 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 | $16.15 | $27.00 | 28,800 | — | — |
| 2010-12-30 | $15.99 | $26.73 | 14,000 | — | — |
| 2010-12-29 | $16.42 | $27.45 | 31,200 | — | — |
| 2010-12-28 | $16.18 | $27.05 | 21,900 | — | — |
| 2010-12-27 | $16.16 | $27.01 | 12,100 | — | — |
| 2010-12-23 | $16.04 | $26.81 | 20,800 | — | — |
| 2010-12-22 | $15.99 | $26.73 | 26,500 | — | — |
| 2010-12-21 | $15.49 | $25.89 | 18,000 | — | — |
| 2010-12-20 | $15.20 | $25.41 | 21,500 | — | — |
| 2010-12-17 | $15.09 | $25.22 | 77,700 | — | — |
| 2010-12-16 | $15.20 | $25.41 | 14,000 | — | — |
| 2010-12-15 | $14.98 | $25.04 | 22,200 | — | — |
| 2010-12-14 | $15.25 | $25.34 | 10,800 | — | — |
| 2010-12-13 | $15.08 | $25.06 | 63,300 | — | — |
| 2010-12-10 | $15.13 | $25.14 | 25,800 | — | — |
| 2010-12-09 | $14.86 | $24.69 | 28,800 | — | — |
| 2010-12-08 | $14.80 | $24.59 | 19,100 | — | — |
| 2010-12-07 | $15.04 | $24.99 | 37,500 | — | — |
| 2010-12-06 | $14.92 | $24.79 | 19,000 | — | — |
| 2010-12-03 | $14.78 | $24.56 | 11,000 | — | — |
| 2010-12-02 | $14.60 | $24.26 | 22,000 | — | — |
| 2010-12-01 | $14.67 | $24.38 | 25,700 | — | — |
| 2010-11-30 | $14.43 | $23.98 | 38,400 | — | — |
| 2010-11-29 | $14.77 | $24.54 | 18,800 | — | — |
| 2010-11-26 | $14.79 | $24.58 | 6,700 | — | — |
| 2010-11-24 | $14.99 | $24.91 | 49,000 | — | — |
| 2010-11-23 | $14.52 | $24.13 | 13,800 | — | — |
| 2010-11-22 | $14.80 | $24.59 | 10,700 | — | — |
| 2010-11-19 | $14.74 | $24.49 | 20,000 | — | — |
| 2010-11-18 | $14.43 | $23.98 | 26,100 | — | — |
| 2010-11-17 | $14.64 | $24.33 | 12,200 | — | — |
| 2010-11-16 | $14.99 | $24.91 | 25,600 | — | — |
| 2010-11-15 | $14.84 | $24.66 | 14,300 | — | — |
| 2010-11-12 | $14.86 | $24.69 | 16,700 | — | — |
| 2010-11-11 | $15.50 | $25.76 | 37,500 | — | — |
| 2010-11-10 | $15.50 | $25.76 | 26,500 | — | — |
| 2010-11-09 | $15.10 | $25.09 | 26,100 | — | — |
| 2010-11-08 | $15.14 | $25.16 | 9,500 | — | — |
| 2010-11-05 | $15.20 | $25.26 | 17,900 | — | — |
| 2010-11-04 | $15.25 | $25.34 | 40,700 | — | — |
| 2010-11-03 | $14.57 | $24.21 | 77,000 | — | — |
| 2010-11-02 | $14.51 | $24.11 | 46,600 | — | — |
| 2010-11-01 | $14.21 | $23.61 | 92,400 | — | — |
| 2010-10-29 | $15.59 | $25.91 | 20,500 | — | — |
| 2010-10-28 | $15.70 | $26.09 | 12,800 | — | — |
| 2010-10-27 | $15.73 | $26.14 | 13,900 | — | — |
| 2010-10-26 | $15.98 | $26.55 | 24,900 | — | — |
| 2010-10-25 | $15.96 | $26.52 | 29,400 | — | — |
| 2010-10-22 | $15.94 | $26.49 | 13,500 | — | — |
| 2010-10-21 | $16.05 | $26.67 | 38,000 | — | — |
| 2010-10-20 | $16.40 | $27.25 | 17,200 | — | — |
| 2010-10-19 | $16.26 | $27.02 | 24,900 | — | — |
| 2010-10-18 | $16.59 | $27.57 | 21,600 | — | — |
| 2010-10-15 | $16.08 | $26.72 | 68,500 | — | — |
| 2010-10-14 | $16.08 | $26.72 | 22,700 | — | — |
| 2010-10-13 | $16.27 | $27.04 | 19,700 | — | — |
| 2010-10-12 | $16.14 | $26.82 | 4,500 | — | — |
| 2010-10-11 | $16.05 | $26.67 | 12,600 | — | — |
| 2010-10-08 | $16.13 | $26.80 | 14,200 | — | — |
| 2010-10-07 | $15.82 | $26.29 | 35,700 | — | — |
| 2010-10-06 | $16.02 | $26.62 | 18,500 | — | — |
| 2010-10-05 | $15.93 | $26.47 | 31,100 | — | — |
| 2010-10-04 | $15.09 | $25.08 | 34,200 | — | — |
| 2010-10-01 | $15.21 | $25.27 | 10,000 | — | — |
| 2010-09-30 | $15.37 | $25.54 | 36,300 | — | — |
| 2010-09-29 | $14.87 | $24.71 | 30,600 | — | — |
| 2010-09-28 | $14.98 | $24.89 | 17,700 | — | — |
| 2010-09-27 | $14.68 | $24.39 | 11,200 | — | — |
| 2010-09-24 | $14.71 | $24.44 | 28,000 | — | — |
| 2010-09-23 | $14.05 | $23.35 | 12,400 | — | — |
| 2010-09-22 | $14.41 | $23.95 | 21,400 | — | — |
| 2010-09-21 | $14.45 | $24.01 | 18,400 | — | — |
| 2010-09-20 | $14.50 | $24.10 | 36,800 | — | — |
| 2010-09-17 | $14.00 | $23.26 | 49,900 | — | — |
| 2010-09-16 | $13.91 | $23.11 | 13,500 | — | — |
| 2010-09-15 | $14.31 | $23.78 | 16,900 | — | — |
| 2010-09-14 | $14.25 | $23.68 | 33,000 | — | — |
| 2010-09-13 | $14.56 | $24.19 | 38,900 | — | — |
| 2010-09-10 | $13.96 | $23.20 | 12,600 | — | — |
| 2010-09-09 | $14.26 | $23.70 | 8,800 | — | — |
| 2010-09-08 | $14.25 | $23.68 | 17,600 | — | — |
| 2010-09-07 | $14.55 | $24.03 | 37,800 | — | — |
| 2010-09-03 | $14.85 | $24.52 | 82,000 | — | — |
| 2010-09-02 | $14.48 | $23.91 | 31,200 | — | — |
| 2010-09-01 | $14.48 | $23.91 | 31,700 | — | — |
| 2010-08-31 | $13.87 | $22.91 | 40,100 | — | — |
| 2010-08-30 | $13.61 | $22.48 | 66,000 | — | — |
| 2010-08-27 | $14.00 | $23.12 | 36,200 | — | — |
| 2010-08-26 | $13.46 | $22.23 | 29,300 | — | — |
| 2010-08-25 | $13.95 | $23.04 | 26,900 | — | — |
| 2010-08-24 | $13.64 | $22.53 | 41,400 | — | — |
| 2010-08-23 | $13.88 | $22.92 | 30,500 | — | — |
| 2010-08-20 | $14.24 | $23.52 | 48,800 | — | — |
| 2010-08-19 | $14.35 | $23.70 | 83,700 | — | — |
| 2010-08-18 | $14.82 | $24.47 | 70,100 | — | — |
| 2010-08-17 | $14.91 | $24.62 | 48,500 | — | — |
| 2010-08-16 | $14.84 | $24.51 | 34,700 | — | — |
| 2010-08-13 | $14.68 | $24.24 | 33,700 | — | — |
| 2010-08-12 | $15.15 | $25.02 | 30,800 | — | — |
| 2010-08-11 | $15.54 | $25.66 | 37,800 | — | — |
| 2010-08-10 | $16.45 | $27.17 | 27,600 | — | — |
| 2010-08-09 | $17.34 | $28.64 | 57,400 | — | — |
| 2010-08-06 | $17.22 | $28.44 | 20,600 | — | — |
| 2010-08-05 | $17.72 | $29.26 | 28,600 | — | — |
| 2010-08-04 | $18.50 | $30.55 | 19,800 | — | — |
| 2010-08-03 | $18.47 | $30.50 | 49,100 | — | — |
| 2010-08-02 | $18.50 | $30.55 | 41,200 | — | — |
| 2010-07-30 | $18.87 | $31.16 | 58,500 | — | — |
| 2010-07-29 | $18.96 | $31.31 | 10,300 | — | — |
| 2010-07-28 | $18.38 | $30.35 | 17,000 | — | — |
| 2010-07-27 | $18.95 | $31.29 | 39,500 | — | — |
| 2010-07-26 | $18.99 | $31.36 | 29,900 | — | — |
| 2010-07-23 | $18.90 | $31.21 | 39,200 | — | — |
| 2010-07-22 | $18.23 | $30.11 | 25,000 | — | — |
| 2010-07-21 | $17.07 | $28.19 | 23,700 | — | — |
| 2010-07-20 | $17.59 | $29.05 | 14,800 | — | — |
| 2010-07-19 | $17.26 | $28.50 | 19,800 | — | — |
| 2010-07-16 | $17.04 | $28.14 | 39,700 | — | — |
| 2010-07-15 | $17.87 | $29.51 | 26,100 | — | — |
| 2010-07-14 | $18.38 | $30.35 | 19,800 | — | — |
| 2010-07-13 | $18.62 | $30.75 | 33,100 | — | — |
| 2010-07-12 | $18.10 | $29.89 | 25,100 | — | — |
| 2010-07-09 | $17.84 | $29.46 | 38,000 | — | — |
| 2010-07-08 | $17.44 | $28.80 | 28,900 | — | — |
| 2010-07-07 | $17.30 | $28.57 | 30,100 | — | — |
| 2010-07-06 | $16.43 | $27.13 | 31,900 | — | — |
| 2010-07-02 | $16.34 | $26.98 | 20,700 | — | — |
| 2010-07-01 | $16.52 | $27.28 | 45,500 | — | — |
| 2010-06-30 | $16.93 | $27.96 | 95,000 | — | — |
| 2010-06-29 | $17.47 | $28.85 | 95,400 | — | — |
| 2010-06-28 | $18.05 | $29.81 | 54,200 | — | — |
| 2010-06-25 | $17.89 | $29.54 | 98,500 | — | — |
| 2010-06-24 | $17.89 | $29.54 | 34,800 | — | — |
| 2010-06-23 | $18.05 | $29.81 | 52,800 | — | — |
| 2010-06-22 | $18.19 | $30.04 | 23,200 | — | — |
| 2010-06-21 | $18.41 | $30.40 | 15,500 | — | — |
| 2010-06-18 | $19.24 | $31.77 | 65,300 | — | — |
| 2010-06-17 | $18.85 | $31.13 | 11,200 | — | — |
| 2010-06-16 | $18.88 | $31.18 | 9,200 | — | — |
| 2010-06-15 | $18.85 | $31.13 | 18,400 | — | — |
| 2010-06-14 | $18.37 | $30.34 | 15,900 | — | — |
| 2010-06-11 | $18.18 | $30.02 | 38,400 | — | — |
| 2010-06-10 | $18.02 | $29.76 | 53,800 | — | — |
| 2010-06-09 | $17.81 | $29.41 | 31,600 | — | — |
| 2010-06-08 | $18.00 | $29.58 | 40,200 | — | — |
| 2010-06-07 | $17.99 | $29.56 | 38,600 | — | — |
| 2010-06-04 | $17.96 | $29.51 | 46,500 | — | — |
| 2010-06-03 | $18.84 | $30.96 | 34,400 | — | — |
| 2010-06-02 | $18.82 | $30.92 | 31,000 | — | — |
| 2010-06-01 | $17.57 | $28.87 | 43,100 | — | — |
| 2010-05-28 | $18.29 | $30.05 | 39,900 | — | — |
| 2010-05-27 | $18.38 | $30.20 | 37,000 | — | — |
| 2010-05-26 | $17.47 | $28.71 | 55,200 | — | — |
| 2010-05-25 | $17.54 | $28.82 | 42,100 | — | — |
| 2010-05-24 | $17.61 | $28.94 | 24,000 | — | — |
| 2010-05-21 | $17.85 | $29.33 | 83,100 | — | — |
| 2010-05-20 | $17.90 | $29.41 | 74,900 | — | — |
| 2010-05-19 | $18.79 | $30.88 | 39,400 | — | — |
| 2010-05-18 | $19.37 | $31.83 | 32,800 | — | — |
| 2010-05-17 | $19.81 | $32.55 | 87,600 | — | — |
| 2010-05-14 | $19.45 | $31.96 | 36,400 | — | — |
| 2010-05-13 | $19.97 | $32.81 | 32,700 | — | — |
| 2010-05-12 | $20.30 | $33.36 | 42,400 | — | — |
| 2010-05-11 | $19.94 | $32.77 | 31,500 | — | — |
| 2010-05-10 | $19.45 | $31.96 | 36,900 | — | — |
| 2010-05-07 | $18.10 | $29.74 | 71,700 | — | — |
| 2010-05-06 | $18.30 | $30.07 | 74,400 | — | — |
| 2010-05-05 | $19.39 | $31.86 | 27,800 | — | — |
| 2010-05-04 | $19.35 | $31.80 | 42,700 | — | — |
| 2010-05-03 | $19.60 | $32.21 | 139,900 | — | — |
| 2010-04-30 | $19.04 | $31.29 | 91,800 | — | — |
| 2010-04-29 | $19.99 | $32.85 | 219,300 | — | — |
| 2010-04-28 | $20.51 | $33.70 | 67,400 | — | — |
| 2010-04-27 | $22.25 | $36.56 | 17,500 | — | — |
| 2010-04-26 | $22.99 | $37.78 | 25,600 | — | — |
| 2010-04-23 | $22.90 | $37.63 | 12,400 | — | — |
| 2010-04-22 | $22.65 | $37.22 | 11,600 | — | — |
| 2010-04-21 | $22.16 | $36.41 | 44,000 | — | — |
| 2010-04-20 | $21.52 | $35.36 | 18,100 | — | — |
| 2010-04-19 | $21.30 | $35.00 | 10,400 | — | — |
| 2010-04-16 | $21.48 | $35.30 | 41,900 | — | — |
| 2010-04-15 | $21.38 | $35.13 | 12,100 | — | — |
| 2010-04-14 | $21.46 | $35.26 | 26,900 | — | — |
| 2010-04-13 | $20.53 | $33.73 | 12,200 | — | — |
| 2010-04-12 | $20.71 | $34.03 | 13,600 | — | — |
| 2010-04-09 | $20.71 | $34.03 | 21,300 | — | — |
| 2010-04-08 | $20.83 | $34.23 | 13,700 | — | — |
| 2010-04-07 | $20.90 | $34.34 | 32,500 | — | — |
| 2010-04-06 | $20.60 | $33.85 | 25,600 | — | — |
| 2010-04-05 | $20.62 | $33.88 | 22,000 | — | — |
| 2010-04-01 | $19.98 | $32.83 | 27,500 | — | — |
| 2010-03-31 | $19.90 | $32.70 | 51,700 | — | — |
| 2010-03-30 | $20.06 | $32.96 | 21,000 | — | — |
| 2010-03-29 | $20.18 | $33.16 | 22,900 | — | — |
| 2010-03-26 | $20.00 | $32.86 | 12,700 | — | — |
| 2010-03-25 | $20.18 | $33.16 | 18,300 | — | — |
| 2010-03-24 | $20.15 | $33.11 | 24,300 | — | — |
| 2010-03-23 | $20.38 | $33.49 | 31,400 | — | — |
| 2010-03-22 | $20.73 | $34.06 | 61,000 | — | — |
| 2010-03-19 | $19.92 | $32.73 | 105,200 | — | — |
| 2010-03-18 | $19.16 | $31.48 | 33,200 | — | — |
| 2010-03-17 | $18.91 | $31.07 | 38,100 | — | — |
| 2010-03-16 | $18.92 | $30.88 | 20,200 | — | — |
| 2010-03-15 | $18.67 | $30.47 | 24,000 | — | — |
| 2010-03-12 | $18.78 | $30.65 | 36,800 | — | — |
| 2010-03-11 | $18.92 | $30.88 | 22,000 | — | — |
| 2010-03-10 | $19.26 | $31.43 | 31,500 | — | — |
| 2010-03-09 | $19.25 | $31.41 | 11,300 | — | — |
| 2010-03-08 | $19.29 | $31.48 | 29,900 | — | — |
| 2010-03-05 | $19.53 | $31.87 | 28,700 | — | — |
| 2010-03-04 | $18.84 | $30.75 | 21,400 | — | — |
| 2010-03-03 | $18.62 | $30.39 | 15,600 | — | — |
| 2010-03-02 | $18.77 | $30.63 | 26,100 | — | — |
| 2010-03-01 | $18.51 | $30.21 | 29,400 | — | — |
| 2010-02-26 | $18.28 | $29.83 | 26,600 | — | — |
| 2010-02-25 | $18.53 | $30.24 | 34,200 | — | — |
| 2010-02-24 | $18.57 | $30.30 | 28,200 | — | — |
| 2010-02-23 | $18.48 | $30.16 | 33,300 | — | — |
| 2010-02-22 | $18.80 | $30.68 | 25,200 | — | — |
| 2010-02-19 | $18.68 | $30.48 | 49,000 | — | — |
| 2010-02-18 | $18.73 | $30.57 | 39,000 | — | — |
| 2010-02-17 | $18.05 | $29.46 | 44,200 | — | — |
| 2010-02-16 | $17.82 | $29.08 | 27,800 | — | — |
| 2010-02-12 | $17.33 | $28.28 | 25,200 | — | — |
| 2010-02-11 | $17.26 | $28.17 | 57,600 | — | — |
| 2010-02-10 | $17.07 | $27.86 | 36,800 | — | — |
| 2010-02-09 | $17.29 | $28.22 | 39,800 | — | — |
| 2010-02-08 | $16.90 | $27.58 | 37,500 | — | — |
| 2010-02-05 | $17.09 | $27.89 | 41,700 | — | — |
| 2010-02-04 | $16.90 | $27.58 | 128,300 | — | — |
| 2010-02-03 | $17.23 | $28.12 | 59,600 | — | — |
| 2010-02-02 | $17.23 | $28.12 | 69,000 | — | — |
| 2010-02-01 | $17.29 | $28.22 | 30,500 | — | — |
| 2010-01-29 | $17.26 | $28.17 | 54,800 | — | — |
| 2010-01-28 | $17.33 | $28.28 | 47,800 | — | — |
| 2010-01-27 | $17.53 | $28.61 | 65,100 | — | — |
| 2010-01-26 | $17.54 | $28.62 | 35,100 | — | — |
| 2010-01-25 | $17.58 | $28.69 | 16,000 | — | — |
| 2010-01-22 | $17.51 | $28.57 | 27,800 | — | — |
| 2010-01-21 | $17.50 | $28.56 | 29,700 | — | — |
| 2010-01-20 | $17.51 | $28.57 | 30,900 | — | — |
| 2010-01-19 | $17.53 | $28.61 | 20,200 | — | — |
| 2010-01-15 | $17.34 | $28.30 | 39,200 | — | — |
| 2010-01-14 | $18.07 | $29.49 | 35,300 | — | — |
| 2010-01-13 | $17.57 | $28.67 | 27,000 | — | — |
| 2010-01-12 | $17.25 | $28.15 | 29,000 | — | — |
| 2010-01-11 | $17.33 | $28.28 | 14,300 | — | — |
| 2010-01-08 | $17.48 | $28.53 | 27,400 | — | — |
| 2010-01-07 | $17.24 | $28.13 | 26,900 | — | — |
| 2010-01-06 | $16.99 | $27.73 | 66,100 | — | — |
| 2010-01-05 | $16.73 | $27.30 | 62,300 | — | — |
| 2010-01-04 | $16.95 | $27.66 | 28,000 | — | — |