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
- 1989-02-09 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 | $16.42 | $17.05 | 365,200 | — | — |
| 2010-12-30 | $16.72 | $17.37 | 284,400 | — | — |
| 2010-12-29 | $17.00 | $17.66 | 230,000 | — | — |
| 2010-12-28 | $16.92 | $17.57 | 194,800 | — | — |
| 2010-12-27 | $16.83 | $17.48 | 238,000 | — | — |
| 2010-12-23 | $16.79 | $17.44 | 133,200 | — | — |
| 2010-12-22 | $16.80 | $17.45 | 347,600 | — | — |
| 2010-12-21 | $16.76 | $17.41 | 312,800 | — | — |
| 2010-12-20 | $16.68 | $17.32 | 489,200 | — | — |
| 2010-12-17 | $16.51 | $17.15 | 799,600 | — | — |
| 2010-12-16 | $16.49 | $17.12 | 320,000 | — | — |
| 2010-12-15 | $16.33 | $16.96 | 555,600 | — | — |
| 2010-12-14 | $16.13 | $16.75 | 412,800 | — | — |
| 2010-12-13 | $15.83 | $16.44 | 436,400 | — | — |
| 2010-12-10 | $15.88 | $16.50 | 627,200 | — | — |
| 2010-12-09 | $15.34 | $15.94 | 376,800 | — | — |
| 2010-12-08 | $15.38 | $15.98 | 217,600 | — | — |
| 2010-12-07 | $15.38 | $15.97 | 374,000 | — | — |
| 2010-12-06 | $15.43 | $16.03 | 256,400 | — | — |
| 2010-12-03 | $15.64 | $16.24 | 529,200 | — | — |
| 2010-12-02 | $15.46 | $16.06 | 545,200 | — | — |
| 2010-12-01 | $15.25 | $15.84 | 475,600 | — | — |
| 2010-11-30 | $15.02 | $15.60 | 548,000 | — | — |
| 2010-11-29 | $15.09 | $15.67 | 467,200 | — | — |
| 2010-11-26 | $15.16 | $15.75 | 102,000 | — | — |
| 2010-11-24 | $15.16 | $15.75 | 328,400 | — | — |
| 2010-11-23 | $14.86 | $15.43 | 346,000 | — | — |
| 2010-11-22 | $14.96 | $15.54 | 304,800 | — | — |
| 2010-11-19 | $15.04 | $15.62 | 215,200 | — | — |
| 2010-11-18 | $15.13 | $15.72 | 251,200 | — | — |
| 2010-11-17 | $15.03 | $15.61 | 399,200 | — | — |
| 2010-11-16 | $14.95 | $15.53 | 250,800 | — | — |
| 2010-11-15 | $15.18 | $15.77 | 164,400 | — | — |
| 2010-11-12 | $15.14 | $15.72 | 268,800 | — | — |
| 2010-11-11 | $15.21 | $15.79 | 216,400 | — | — |
| 2010-11-10 | $15.17 | $15.76 | 212,400 | — | — |
| 2010-11-09 | $15.06 | $15.64 | 314,000 | — | — |
| 2010-11-08 | $15.08 | $15.66 | 534,400 | — | — |
| 2010-11-05 | $15.05 | $15.63 | 704,400 | — | — |
| 2010-11-04 | $15.13 | $15.71 | 486,000 | — | — |
| 2010-11-03 | $15.30 | $15.82 | 455,200 | — | — |
| 2010-11-02 | $15.33 | $15.85 | 493,600 | — | — |
| 2010-11-01 | $15.29 | $15.81 | 324,400 | — | — |
| 2010-10-29 | $15.23 | $15.75 | 347,600 | — | — |
| 2010-10-28 | $15.37 | $15.89 | 340,400 | — | — |
| 2010-10-27 | $15.24 | $15.76 | 628,400 | — | — |
| 2010-10-26 | $15.15 | $15.66 | 744,400 | — | — |
| 2010-10-25 | $16.04 | $16.59 | 297,600 | — | — |
| 2010-10-22 | $16.07 | $16.62 | 325,200 | — | — |
| 2010-10-21 | $15.98 | $16.53 | 405,200 | — | — |
| 2010-10-20 | $15.71 | $16.25 | 233,200 | — | — |
| 2010-10-19 | $15.40 | $15.92 | 405,600 | — | — |
| 2010-10-18 | $15.77 | $16.31 | 300,800 | — | — |
| 2010-10-15 | $15.55 | $16.08 | 232,800 | — | — |
| 2010-10-14 | $15.47 | $15.99 | 138,000 | — | — |
| 2010-10-13 | $15.46 | $15.99 | 527,200 | — | — |
| 2010-10-12 | $15.56 | $16.09 | 200,800 | — | — |
| 2010-10-11 | $15.44 | $15.96 | 106,800 | — | — |
| 2010-10-08 | $15.47 | $15.99 | 164,800 | — | — |
| 2010-10-07 | $15.53 | $16.06 | 148,000 | — | — |
| 2010-10-06 | $15.60 | $16.13 | 172,400 | — | — |
| 2010-10-05 | $15.69 | $16.23 | 277,200 | — | — |
| 2010-10-04 | $15.36 | $15.88 | 231,200 | — | — |
| 2010-10-01 | $15.45 | $15.98 | 347,200 | — | — |
| 2010-09-30 | $15.43 | $15.96 | 465,600 | — | — |
| 2010-09-29 | $15.29 | $15.81 | 437,200 | — | — |
| 2010-09-28 | $15.17 | $15.69 | 440,400 | — | — |
| 2010-09-27 | $15.22 | $15.73 | 144,400 | — | — |
| 2010-09-24 | $15.33 | $15.86 | 192,000 | — | — |
| 2010-09-23 | $15.04 | $15.56 | 205,600 | — | — |
| 2010-09-22 | $15.22 | $15.74 | 350,400 | — | — |
| 2010-09-21 | $15.21 | $15.73 | 332,000 | — | — |
| 2010-09-20 | $15.37 | $15.89 | 390,400 | — | — |
| 2010-09-17 | $15.22 | $15.74 | 504,400 | — | — |
| 2010-09-16 | $15.24 | $15.76 | 152,400 | — | — |
| 2010-09-15 | $15.35 | $15.87 | 274,400 | — | — |
| 2010-09-14 | $15.19 | $15.70 | 205,200 | — | — |
| 2010-09-13 | $15.07 | $15.58 | 541,200 | — | — |
| 2010-09-10 | $14.96 | $15.47 | 490,800 | — | — |
| 2010-09-09 | $15.04 | $15.55 | 455,600 | — | — |
| 2010-09-08 | $14.87 | $15.38 | 298,400 | — | — |
| 2010-09-07 | $14.84 | $15.34 | 213,200 | — | — |
| 2010-09-03 | $15.00 | $15.51 | 483,600 | — | — |
| 2010-09-02 | $14.81 | $15.32 | 282,800 | — | — |
| 2010-09-01 | $14.74 | $15.24 | 405,200 | — | — |
| 2010-08-31 | $14.43 | $14.92 | 614,800 | — | — |
| 2010-08-30 | $14.70 | $15.20 | 240,000 | — | — |
| 2010-08-27 | $14.89 | $15.40 | 315,600 | — | — |
| 2010-08-26 | $14.56 | $15.06 | 212,800 | — | — |
| 2010-08-25 | $14.65 | $15.15 | 290,000 | — | — |
| 2010-08-24 | $14.60 | $15.10 | 446,800 | — | — |
| 2010-08-23 | $14.95 | $15.46 | 235,600 | — | — |
| 2010-08-20 | $15.03 | $15.54 | 419,200 | — | — |
| 2010-08-19 | $14.92 | $15.43 | 322,800 | — | — |
| 2010-08-18 | $15.28 | $15.80 | 284,800 | — | — |
| 2010-08-17 | $15.25 | $15.77 | 235,600 | — | — |
| 2010-08-16 | $14.92 | $15.43 | 150,400 | — | — |
| 2010-08-13 | $14.93 | $15.44 | 360,400 | — | — |
| 2010-08-12 | $15.09 | $15.60 | 186,800 | — | — |
| 2010-08-11 | $15.03 | $15.47 | 459,600 | — | — |
| 2010-08-10 | $15.38 | $15.83 | 448,000 | — | — |
| 2010-08-09 | $15.65 | $16.11 | 398,000 | — | — |
| 2010-08-06 | $15.60 | $16.06 | 421,600 | — | — |
| 2010-08-05 | $15.27 | $15.73 | 191,200 | — | — |
| 2010-08-04 | $15.34 | $15.79 | 483,600 | — | — |
| 2010-08-03 | $15.23 | $15.68 | 502,800 | — | — |
| 2010-08-02 | $14.74 | $15.17 | 192,400 | — | — |
| 2010-07-30 | $14.60 | $15.03 | 342,800 | — | — |
| 2010-07-29 | $14.49 | $14.92 | 368,400 | — | — |
| 2010-07-28 | $14.66 | $15.09 | 392,800 | — | — |
| 2010-07-27 | $14.79 | $15.23 | 453,600 | — | — |
| 2010-07-26 | $14.73 | $15.17 | 437,200 | — | — |
| 2010-07-23 | $14.31 | $14.73 | 258,800 | — | — |
| 2010-07-22 | $14.27 | $14.69 | 188,800 | — | — |
| 2010-07-21 | $14.04 | $14.45 | 302,000 | — | — |
| 2010-07-20 | $14.34 | $14.76 | 246,400 | — | — |
| 2010-07-19 | $14.19 | $14.61 | 180,000 | — | — |
| 2010-07-16 | $14.14 | $14.56 | 238,400 | — | — |
| 2010-07-15 | $14.47 | $14.90 | 311,600 | — | — |
| 2010-07-14 | $14.62 | $15.05 | 347,600 | — | — |
| 2010-07-13 | $14.65 | $15.08 | 322,800 | — | — |
| 2010-07-12 | $14.36 | $14.78 | 223,600 | — | — |
| 2010-07-09 | $14.44 | $14.86 | 414,800 | — | — |
| 2010-07-08 | $14.54 | $14.97 | 418,400 | — | — |
| 2010-07-07 | $14.40 | $14.83 | 364,400 | — | — |
| 2010-07-06 | $14.29 | $14.72 | 532,000 | — | — |
| 2010-07-02 | $14.14 | $14.56 | 242,000 | — | — |
| 2010-07-01 | $14.10 | $14.52 | 894,800 | — | — |
| 2010-06-30 | $14.36 | $14.79 | 494,400 | — | — |
| 2010-06-29 | $14.55 | $14.98 | 640,400 | — | — |
| 2010-06-28 | $14.92 | $15.36 | 615,200 | — | — |
| 2010-06-25 | $14.83 | $15.27 | 927,200 | — | — |
| 2010-06-24 | $14.50 | $14.93 | 363,200 | — | — |
| 2010-06-23 | $14.62 | $15.05 | 372,800 | — | — |
| 2010-06-22 | $14.73 | $15.16 | 397,600 | — | — |
| 2010-06-21 | $14.90 | $15.34 | 334,000 | — | — |
| 2010-06-18 | $15.06 | $15.50 | 344,400 | — | — |
| 2010-06-17 | $15.08 | $15.53 | 148,000 | — | — |
| 2010-06-16 | $15.10 | $15.54 | 210,800 | — | — |
| 2010-06-15 | $15.09 | $15.53 | 384,000 | — | — |
| 2010-06-14 | $14.89 | $15.33 | 376,000 | — | — |
| 2010-06-11 | $14.85 | $15.29 | 441,600 | — | — |
| 2010-06-10 | $14.67 | $15.10 | 632,400 | — | — |
| 2010-06-09 | $14.28 | $14.70 | 1,258,400 | — | — |
| 2010-06-08 | $14.50 | $14.93 | 596,800 | — | — |
| 2010-06-07 | $14.74 | $15.17 | 329,600 | — | — |
| 2010-06-04 | $14.96 | $15.41 | 276,000 | — | — |
| 2010-06-03 | $15.35 | $15.80 | 280,400 | — | — |
| 2010-06-02 | $15.24 | $15.69 | 432,400 | — | — |
| 2010-06-01 | $15.01 | $15.46 | 556,400 | — | — |
| 2010-05-28 | $15.14 | $15.59 | 588,400 | — | — |
| 2010-05-27 | $15.20 | $15.65 | 532,800 | — | — |
| 2010-05-26 | $15.12 | $15.57 | 684,800 | — | — |
| 2010-05-25 | $14.96 | $15.40 | 588,800 | — | — |
| 2010-05-24 | $15.04 | $15.48 | 312,000 | — | — |
| 2010-05-21 | $15.09 | $15.53 | 527,200 | — | — |
| 2010-05-20 | $15.15 | $15.59 | 1,131,200 | — | — |
| 2010-05-19 | $15.39 | $15.84 | 372,400 | — | — |
| 2010-05-18 | $15.33 | $15.78 | 422,800 | — | — |
| 2010-05-17 | $15.60 | $16.06 | 341,600 | — | — |
| 2010-05-14 | $15.49 | $15.95 | 406,400 | — | — |
| 2010-05-13 | $15.75 | $16.22 | 258,400 | — | — |
| 2010-05-12 | $15.88 | $16.35 | 471,200 | — | — |
| 2010-05-11 | $15.89 | $16.30 | 546,400 | — | — |
| 2010-05-10 | $15.84 | $16.24 | 712,800 | — | — |
| 2010-05-07 | $15.45 | $15.84 | 1,135,600 | — | — |
| 2010-05-06 | $15.51 | $15.90 | 1,276,000 | — | — |
| 2010-05-05 | $15.75 | $16.15 | 886,800 | — | — |
| 2010-05-04 | $16.17 | $16.58 | 1,493,600 | — | — |
| 2010-05-03 | $16.60 | $17.02 | 391,200 | — | — |
| 2010-04-30 | $16.56 | $16.98 | 564,800 | — | — |
| 2010-04-29 | $16.49 | $16.91 | 430,000 | — | — |
| 2010-04-28 | $16.20 | $16.61 | 606,800 | — | — |
| 2010-04-27 | $16.13 | $16.54 | 599,600 | — | — |
| 2010-04-26 | $16.41 | $16.82 | 300,400 | — | — |
| 2010-04-23 | $16.37 | $16.78 | 260,400 | — | — |
| 2010-04-22 | $16.31 | $16.73 | 340,800 | — | — |
| 2010-04-21 | $16.34 | $16.76 | 543,600 | — | — |
| 2010-04-20 | $16.25 | $16.66 | 880,400 | — | — |
| 2010-04-19 | $16.02 | $16.42 | 459,600 | — | — |
| 2010-04-16 | $15.93 | $16.34 | 250,800 | — | — |
| 2010-04-15 | $15.91 | $16.32 | 1,090,400 | — | — |
| 2010-04-14 | $15.75 | $16.15 | 1,210,000 | — | — |
| 2010-04-13 | $15.68 | $16.08 | 1,740,000 | — | — |
| 2010-04-12 | $15.51 | $15.91 | 556,400 | — | — |
| 2010-04-09 | $15.66 | $16.05 | 407,600 | — | — |
| 2010-04-08 | $15.71 | $16.10 | 352,000 | — | — |
| 2010-04-07 | $15.78 | $16.18 | 948,800 | — | — |
| 2010-04-06 | $15.80 | $16.20 | 335,200 | — | — |
| 2010-04-05 | $15.83 | $16.23 | 651,600 | — | — |
| 2010-04-01 | $15.91 | $16.32 | 307,200 | — | — |
| 2010-03-31 | $15.90 | $16.30 | 762,400 | — | — |
| 2010-03-30 | $16.22 | $16.63 | 386,400 | — | — |
| 2010-03-29 | $16.33 | $16.75 | 410,000 | — | — |
| 2010-03-26 | $16.35 | $16.76 | 624,800 | — | — |
| 2010-03-25 | $16.49 | $16.91 | 492,400 | — | — |
| 2010-03-24 | $16.53 | $16.95 | 183,600 | — | — |
| 2010-03-23 | $16.73 | $17.16 | 320,400 | — | — |
| 2010-03-22 | $16.55 | $16.97 | 248,800 | — | — |
| 2010-03-19 | $16.39 | $16.81 | 557,200 | — | — |
| 2010-03-18 | $16.49 | $16.91 | 169,600 | — | — |
| 2010-03-17 | $16.48 | $16.89 | 168,400 | — | — |
| 2010-03-16 | $16.47 | $16.89 | 169,200 | — | — |
| 2010-03-15 | $16.44 | $16.86 | 329,200 | — | — |
| 2010-03-12 | $16.34 | $16.76 | 212,400 | — | — |
| 2010-03-11 | $16.40 | $16.81 | 233,600 | — | — |
| 2010-03-10 | $16.28 | $16.69 | 718,400 | — | — |
| 2010-03-09 | $16.26 | $16.67 | 398,400 | — | — |
| 2010-03-08 | $16.28 | $16.69 | 577,600 | — | — |
| 2010-03-05 | $16.42 | $16.84 | 733,600 | — | — |
| 2010-03-04 | $16.36 | $16.78 | 381,600 | — | — |
| 2010-03-03 | $16.37 | $16.79 | 416,400 | — | — |
| 2010-03-02 | $16.39 | $16.81 | 446,000 | — | — |
| 2010-03-01 | $16.19 | $16.60 | 364,800 | — | — |
| 2010-02-26 | $15.98 | $16.39 | 461,200 | — | — |
| 2010-02-25 | $15.88 | $16.28 | 483,600 | — | — |
| 2010-02-24 | $15.93 | $16.33 | 322,400 | — | — |
| 2010-02-23 | $15.77 | $16.17 | 692,800 | — | — |
| 2010-02-22 | $15.72 | $16.11 | 1,449,200 | — | — |
| 2010-02-19 | $15.77 | $16.17 | 470,400 | — | — |
| 2010-02-18 | $15.62 | $16.02 | 450,000 | — | — |
| 2010-02-17 | $15.52 | $15.91 | 806,000 | — | — |
| 2010-02-16 | $15.38 | $15.77 | 517,600 | — | — |
| 2010-02-12 | $15.45 | $15.84 | 1,386,800 | — | — |
| 2010-02-11 | $15.13 | $15.51 | 575,200 | — | — |
| 2010-02-10 | $15.12 | $15.51 | 648,800 | — | — |
| 2010-02-09 | $15.30 | $15.62 | 719,200 | — | — |
| 2010-02-08 | $15.30 | $15.62 | 595,200 | — | — |
| 2010-02-05 | $15.37 | $15.69 | 1,112,400 | — | — |
| 2010-02-04 | $15.71 | $16.04 | 746,400 | — | — |
| 2010-02-03 | $16.00 | $16.33 | 1,211,200 | — | — |
| 2010-02-02 | $16.42 | $16.77 | 1,429,600 | — | — |
| 2010-02-01 | $16.55 | $16.89 | 492,400 | — | — |
| 2010-01-29 | $16.41 | $16.75 | 430,000 | — | — |
| 2010-01-28 | $16.46 | $16.81 | 370,000 | — | — |
| 2010-01-27 | $16.41 | $16.75 | 218,000 | — | — |
| 2010-01-26 | $16.33 | $16.67 | 224,800 | — | — |
| 2010-01-25 | $16.24 | $16.58 | 173,600 | — | — |
| 2010-01-22 | $16.36 | $16.70 | 213,200 | — | — |
| 2010-01-21 | $16.41 | $16.75 | 857,600 | — | — |
| 2010-01-20 | $16.71 | $17.06 | 529,200 | — | — |
| 2010-01-19 | $16.88 | $17.23 | 375,600 | — | — |
| 2010-01-15 | $16.76 | $17.12 | 248,400 | — | — |
| 2010-01-14 | $17.06 | $17.42 | 214,800 | — | — |
| 2010-01-13 | $17.05 | $17.41 | 202,800 | — | — |
| 2010-01-12 | $16.85 | $17.21 | 223,200 | — | — |
| 2010-01-11 | $16.88 | $17.23 | 501,200 | — | — |
| 2010-01-08 | $16.99 | $17.34 | 455,200 | — | — |
| 2010-01-07 | $17.02 | $17.38 | 346,400 | — | — |
| 2010-01-06 | $16.98 | $17.34 | 402,800 | — | — |
| 2010-01-05 | $17.02 | $17.38 | 282,000 | — | — |
| 2010-01-04 | $17.17 | $17.53 | 454,400 | — | — |