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
- 1995-11-14 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 | $17.83 | $27.53 | 98,200 | — | — |
| 2010-12-30 | $17.76 | $27.44 | 265,800 | — | — |
| 2010-12-29 | $17.78 | $27.45 | 461,400 | — | — |
| 2010-12-28 | $17.63 | $27.22 | 301,000 | — | — |
| 2010-12-27 | $17.45 | $26.95 | 296,200 | — | — |
| 2010-12-23 | $17.40 | $26.87 | 121,200 | — | — |
| 2010-12-22 | $17.46 | $26.96 | 316,000 | — | — |
| 2010-12-21 | $17.54 | $27.00 | 442,800 | — | — |
| 2010-12-20 | $17.36 | $26.71 | 153,000 | — | — |
| 2010-12-17 | $17.47 | $26.88 | 442,800 | — | — |
| 2010-12-16 | $17.15 | $26.39 | 615,000 | — | — |
| 2010-12-15 | $17.31 | $26.64 | 462,800 | — | — |
| 2010-12-14 | $17.35 | $26.71 | 803,600 | — | — |
| 2010-12-13 | $17.48 | $26.90 | 1,126,000 | — | — |
| 2010-12-10 | $17.80 | $27.39 | 1,013,200 | — | — |
| 2010-12-09 | $17.92 | $27.58 | 1,052,200 | — | — |
| 2010-12-08 | $17.83 | $27.44 | 605,200 | — | — |
| 2010-12-07 | $18.21 | $28.02 | 337,800 | — | — |
| 2010-12-06 | $18.20 | $28.01 | 480,800 | — | — |
| 2010-12-03 | $18.23 | $28.06 | 381,400 | — | — |
| 2010-12-02 | $18.40 | $28.32 | 439,200 | — | — |
| 2010-12-01 | $18.29 | $28.15 | 577,800 | — | — |
| 2010-11-30 | $18.00 | $27.70 | 717,000 | — | — |
| 2010-11-29 | $18.08 | $27.84 | 584,000 | — | — |
| 2010-11-26 | $18.10 | $27.86 | 612,400 | — | — |
| 2010-11-24 | $18.50 | $28.48 | 658,800 | — | — |
| 2010-11-23 | $18.47 | $28.43 | 459,600 | — | — |
| 2010-11-22 | $18.89 | $29.08 | 1,369,600 | — | — |
| 2010-11-19 | $18.72 | $28.81 | 494,400 | — | — |
| 2010-11-18 | $18.66 | $28.71 | 1,388,200 | — | — |
| 2010-11-17 | $18.47 | $28.43 | 1,275,000 | — | — |
| 2010-11-16 | $18.50 | $28.48 | 1,661,200 | — | — |
| 2010-11-15 | $18.39 | $28.30 | 979,000 | — | — |
| 2010-11-12 | $18.58 | $28.60 | 1,790,400 | — | — |
| 2010-11-11 | $18.96 | $29.18 | 1,317,600 | — | — |
| 2010-11-10 | $18.98 | $29.21 | 1,782,800 | — | — |
| 2010-11-09 | $18.34 | $28.23 | 1,035,800 | — | — |
| 2010-11-08 | $18.41 | $28.33 | 866,600 | — | — |
| 2010-11-05 | $17.83 | $27.45 | 2,063,000 | — | — |
| 2010-11-04 | $18.50 | $28.48 | 937,000 | — | — |
| 2010-11-03 | $18.20 | $28.01 | 1,309,800 | — | — |
| 2010-11-02 | $18.67 | $28.74 | 1,491,600 | — | — |
| 2010-11-01 | $19.67 | $30.28 | 938,600 | — | — |
| 2010-10-29 | $20.20 | $31.08 | 1,090,400 | — | — |
| 2010-10-28 | $20.60 | $31.71 | 145,400 | — | — |
| 2010-10-27 | $20.39 | $31.38 | 190,600 | — | — |
| 2010-10-26 | $20.31 | $31.26 | 180,600 | — | — |
| 2010-10-25 | $20.02 | $30.82 | 420,400 | — | — |
| 2010-10-22 | $20.27 | $31.20 | 191,000 | — | — |
| 2010-10-21 | $20.43 | $31.45 | 405,000 | — | — |
| 2010-10-20 | $20.66 | $31.80 | 425,800 | — | — |
| 2010-10-19 | $20.19 | $31.08 | 565,800 | — | — |
| 2010-10-18 | $20.47 | $31.50 | 273,600 | — | — |
| 2010-10-15 | $20.49 | $31.53 | 622,200 | — | — |
| 2010-10-14 | $20.43 | $31.45 | 750,800 | — | — |
| 2010-10-13 | $20.59 | $31.70 | 566,600 | — | — |
| 2010-10-12 | $20.61 | $31.72 | 336,200 | — | — |
| 2010-10-11 | $20.65 | $31.78 | 235,400 | — | — |
| 2010-10-08 | $20.64 | $31.76 | 664,400 | — | — |
| 2010-10-07 | $20.92 | $32.20 | 556,600 | — | — |
| 2010-10-06 | $21.52 | $33.12 | 510,000 | — | — |
| 2010-10-05 | $21.88 | $33.67 | 364,800 | — | — |
| 2010-10-04 | $21.38 | $32.90 | 395,800 | — | — |
| 2010-10-01 | $21.06 | $32.41 | 305,800 | — | — |
| 2010-09-30 | $20.65 | $31.78 | 555,600 | — | — |
| 2010-09-29 | $20.86 | $32.10 | 787,600 | — | — |
| 2010-09-28 | $20.58 | $31.67 | 729,800 | — | — |
| 2010-09-27 | $20.28 | $31.21 | 551,000 | — | — |
| 2010-09-24 | $20.25 | $31.16 | 485,800 | — | — |
| 2010-09-23 | $19.73 | $30.36 | 476,000 | — | — |
| 2010-09-22 | $20.03 | $30.83 | 341,400 | — | — |
| 2010-09-21 | $20.28 | $31.21 | 633,400 | — | — |
| 2010-09-20 | $20.93 | $32.22 | 413,800 | — | — |
| 2010-09-17 | $20.54 | $31.61 | 296,400 | — | — |
| 2010-09-16 | $20.63 | $31.75 | 476,800 | — | — |
| 2010-09-15 | $21.04 | $32.38 | 546,400 | — | — |
| 2010-09-14 | $20.77 | $31.97 | 425,600 | — | — |
| 2010-09-13 | $20.85 | $32.09 | 343,800 | — | — |
| 2010-09-10 | $20.58 | $31.68 | 368,800 | — | — |
| 2010-09-09 | $20.16 | $31.02 | 423,000 | — | — |
| 2010-09-08 | $20.17 | $31.05 | 197,000 | — | — |
| 2010-09-07 | $19.96 | $30.72 | 387,000 | — | — |
| 2010-09-03 | $20.16 | $31.02 | 213,400 | — | — |
| 2010-09-02 | $19.93 | $30.68 | 315,800 | — | — |
| 2010-09-01 | $20.18 | $31.07 | 351,000 | — | — |
| 2010-08-31 | $19.50 | $30.01 | 642,000 | — | — |
| 2010-08-30 | $19.39 | $29.85 | 435,800 | — | — |
| 2010-08-27 | $19.71 | $30.34 | 283,600 | — | — |
| 2010-08-26 | $19.80 | $30.48 | 113,600 | — | — |
| 2010-08-25 | $19.77 | $30.43 | 472,000 | — | — |
| 2010-08-24 | $19.47 | $29.96 | 476,200 | — | — |
| 2010-08-23 | $19.53 | $30.05 | 370,200 | — | — |
| 2010-08-20 | $19.57 | $30.11 | 515,000 | — | — |
| 2010-08-19 | $19.70 | $30.32 | 510,600 | — | — |
| 2010-08-18 | $19.40 | $29.85 | 530,800 | — | — |
| 2010-08-17 | $19.26 | $29.65 | 200,000 | — | — |
| 2010-08-16 | $19.16 | $29.48 | 238,000 | — | — |
| 2010-08-13 | $19.00 | $29.24 | 227,200 | — | — |
| 2010-08-12 | $18.66 | $28.72 | 219,400 | — | — |
| 2010-08-11 | $18.75 | $28.86 | 710,200 | — | — |
| 2010-08-10 | $18.95 | $29.16 | 606,600 | — | — |
| 2010-08-09 | $19.29 | $29.68 | 669,200 | — | — |
| 2010-08-06 | $18.79 | $28.92 | 257,600 | — | — |
| 2010-08-05 | $18.43 | $28.37 | 316,200 | — | — |
| 2010-08-04 | $18.39 | $28.30 | 850,800 | — | — |
| 2010-08-03 | $18.33 | $28.21 | 898,800 | — | — |
| 2010-08-02 | $18.99 | $29.22 | 393,800 | — | — |
| 2010-07-30 | $18.77 | $28.89 | 612,400 | — | — |
| 2010-07-29 | $18.20 | $28.01 | 440,200 | — | — |
| 2010-07-28 | $18.26 | $28.11 | 995,200 | — | — |
| 2010-07-27 | $18.17 | $27.97 | 362,000 | — | — |
| 2010-07-26 | $18.15 | $27.93 | 717,800 | — | — |
| 2010-07-23 | $18.01 | $27.72 | 562,200 | — | — |
| 2010-07-22 | $18.32 | $28.19 | 1,071,600 | — | — |
| 2010-07-21 | $17.90 | $27.55 | 517,000 | — | — |
| 2010-07-20 | $18.00 | $27.71 | 909,400 | — | — |
| 2010-07-19 | $17.75 | $27.31 | 550,400 | — | — |
| 2010-07-16 | $17.61 | $27.10 | 448,200 | — | — |
| 2010-07-15 | $17.64 | $27.15 | 380,400 | — | — |
| 2010-07-14 | $17.55 | $27.01 | 854,000 | — | — |
| 2010-07-13 | $17.50 | $26.94 | 910,800 | — | — |
| 2010-07-12 | $17.42 | $26.81 | 188,200 | — | — |
| 2010-07-09 | $17.38 | $26.74 | 168,600 | — | — |
| 2010-07-08 | $17.22 | $26.51 | 407,400 | — | — |
| 2010-07-07 | $17.16 | $26.41 | 412,200 | — | — |
| 2010-07-06 | $17.46 | $26.00 | 477,200 | — | — |
| 2010-07-02 | $17.15 | $25.53 | 595,400 | — | — |
| 2010-07-01 | $17.25 | $25.68 | 614,800 | — | — |
| 2010-06-30 | $17.12 | $25.48 | 480,600 | — | — |
| 2010-06-29 | $17.23 | $25.65 | 758,600 | — | — |
| 2010-06-28 | $17.72 | $26.38 | 219,400 | — | — |
| 2010-06-25 | $17.57 | $26.16 | 336,400 | — | — |
| 2010-06-24 | $17.56 | $26.14 | 159,200 | — | — |
| 2010-06-23 | $17.74 | $26.41 | 298,400 | — | — |
| 2010-06-22 | $17.57 | $26.15 | 309,800 | — | — |
| 2010-06-21 | $17.41 | $25.92 | 884,000 | — | — |
| 2010-06-18 | $17.75 | $26.44 | 279,000 | — | — |
| 2010-06-17 | $17.53 | $26.09 | 223,800 | — | — |
| 2010-06-16 | $17.48 | $26.03 | 122,200 | — | — |
| 2010-06-15 | $17.62 | $26.23 | 355,600 | — | — |
| 2010-06-14 | $17.32 | $25.78 | 235,000 | — | — |
| 2010-06-11 | $17.27 | $25.71 | 234,000 | — | — |
| 2010-06-10 | $17.07 | $25.42 | 368,200 | — | — |
| 2010-06-09 | $17.02 | $25.34 | 322,600 | — | — |
| 2010-06-08 | $17.04 | $25.36 | 461,800 | — | — |
| 2010-06-07 | $16.50 | $24.57 | 320,400 | — | — |
| 2010-06-04 | $16.80 | $25.01 | 557,600 | — | — |
| 2010-06-03 | $17.40 | $25.91 | 1,202,600 | — | — |
| 2010-06-02 | $17.21 | $25.63 | 437,600 | — | — |
| 2010-06-01 | $16.31 | $24.28 | 962,600 | — | — |
| 2010-05-28 | $16.57 | $24.66 | 1,947,400 | — | — |
| 2010-05-27 | $16.76 | $24.96 | 935,200 | — | — |
| 2010-05-26 | $16.36 | $24.36 | 2,081,200 | — | — |
| 2010-05-25 | $15.75 | $23.44 | 1,182,600 | — | — |
| 2010-05-24 | $15.39 | $22.91 | 614,400 | — | — |
| 2010-05-21 | $16.18 | $24.09 | 549,400 | — | — |
| 2010-05-20 | $16.03 | $23.86 | 1,050,000 | — | — |
| 2010-05-19 | $16.49 | $24.55 | 283,600 | — | — |
| 2010-05-18 | $16.64 | $24.78 | 313,000 | — | — |
| 2010-05-17 | $16.65 | $24.79 | 315,200 | — | — |
| 2010-05-14 | $16.71 | $24.88 | 303,600 | — | — |
| 2010-05-13 | $16.85 | $25.09 | 447,600 | — | — |
| 2010-05-12 | $16.96 | $25.25 | 593,000 | — | — |
| 2010-05-11 | $17.00 | $25.31 | 363,200 | — | — |
| 2010-05-10 | $17.17 | $25.57 | 699,400 | — | — |
| 2010-05-07 | $16.37 | $24.37 | 864,800 | — | — |
| 2010-05-06 | $16.03 | $23.87 | 746,000 | — | — |
| 2010-05-05 | $16.66 | $24.81 | 633,400 | — | — |
| 2010-05-04 | $17.13 | $25.50 | 815,600 | — | — |
| 2010-05-03 | $17.80 | $26.50 | 314,600 | — | — |
| 2010-04-30 | $17.36 | $25.85 | 353,400 | — | — |
| 2010-04-29 | $17.33 | $25.80 | 388,800 | — | — |
| 2010-04-28 | $17.09 | $25.45 | 296,000 | — | — |
| 2010-04-27 | $17.21 | $25.62 | 411,200 | — | — |
| 2010-04-26 | $17.50 | $26.06 | 397,000 | — | — |
| 2010-04-23 | $17.96 | $26.73 | 138,600 | — | — |
| 2010-04-22 | $17.79 | $26.48 | 163,800 | — | — |
| 2010-04-21 | $17.83 | $26.56 | 359,000 | — | — |
| 2010-04-20 | $17.75 | $26.43 | 555,600 | — | — |
| 2010-04-19 | $17.63 | $26.25 | 503,800 | — | — |
| 2010-04-16 | $17.80 | $26.50 | 751,600 | — | — |
| 2010-04-15 | $18.08 | $26.92 | 579,800 | — | — |
| 2010-04-14 | $17.92 | $26.68 | 632,800 | — | — |
| 2010-04-13 | $17.79 | $26.48 | 338,400 | — | — |
| 2010-04-12 | $18.00 | $26.80 | 319,800 | — | — |
| 2010-04-09 | $18.02 | $26.83 | 206,000 | — | — |
| 2010-04-08 | $17.84 | $26.57 | 242,200 | — | — |
| 2010-04-07 | $17.95 | $26.72 | 585,000 | — | — |
| 2010-04-06 | $18.16 | $27.03 | 212,800 | — | — |
| 2010-04-05 | $18.40 | $27.40 | 307,000 | — | — |
| 2010-04-01 | $18.03 | $26.84 | 1,414,200 | — | — |
| 2010-03-31 | $17.88 | $26.62 | 478,800 | — | — |
| 2010-03-30 | $17.70 | $26.35 | 545,200 | — | — |
| 2010-03-29 | $17.63 | $26.25 | 453,200 | — | — |
| 2010-03-26 | $17.59 | $26.19 | 554,000 | — | — |
| 2010-03-25 | $17.80 | $26.50 | 1,055,200 | — | — |
| 2010-03-24 | $17.70 | $26.35 | 347,000 | — | — |
| 2010-03-23 | $17.50 | $26.05 | 521,000 | — | — |
| 2010-03-22 | $17.45 | $25.98 | 967,000 | — | — |
| 2010-03-19 | $17.81 | $26.51 | 1,094,000 | — | — |
| 2010-03-18 | $17.92 | $26.67 | 2,507,200 | — | — |
| 2010-03-17 | $18.92 | $28.16 | 392,400 | — | — |
| 2010-03-16 | $18.42 | $27.42 | 309,800 | — | — |
| 2010-03-15 | $18.39 | $27.37 | 269,400 | — | — |
| 2010-03-12 | $18.53 | $27.59 | 557,000 | — | — |
| 2010-03-11 | $18.90 | $28.14 | 508,000 | — | — |
| 2010-03-10 | $18.86 | $28.08 | 273,200 | — | — |
| 2010-03-09 | $19.00 | $28.29 | 1,377,800 | — | — |
| 2010-03-08 | $18.70 | $27.84 | 2,025,400 | — | — |
| 2010-03-05 | $18.09 | $26.94 | 707,000 | — | — |
| 2010-03-04 | $17.75 | $26.43 | 684,200 | — | — |
| 2010-03-03 | $17.74 | $26.41 | 740,600 | — | — |
| 2010-03-02 | $18.24 | $27.15 | 450,600 | — | — |
| 2010-03-01 | $17.86 | $26.59 | 322,600 | — | — |
| 2010-02-26 | $17.97 | $26.76 | 210,200 | — | — |
| 2010-02-25 | $17.82 | $26.53 | 317,000 | — | — |
| 2010-02-24 | $18.21 | $27.11 | 163,800 | — | — |
| 2010-02-23 | $18.05 | $26.88 | 304,800 | — | — |
| 2010-02-22 | $18.32 | $27.28 | 251,000 | — | — |
| 2010-02-19 | $18.46 | $27.49 | 193,600 | — | — |
| 2010-02-18 | $18.66 | $27.78 | 382,600 | — | — |
| 2010-02-17 | $18.75 | $27.92 | 321,000 | — | — |
| 2010-02-16 | $18.92 | $28.18 | 441,600 | — | — |
| 2010-02-12 | $18.59 | $27.68 | 233,200 | — | — |
| 2010-02-11 | $18.85 | $28.07 | 226,600 | — | — |
| 2010-02-10 | $18.57 | $27.64 | 458,800 | — | — |
| 2010-02-09 | $18.71 | $27.86 | 397,000 | — | — |
| 2010-02-08 | $18.62 | $27.72 | 280,600 | — | — |
| 2010-02-05 | $18.82 | $28.02 | 460,400 | — | — |
| 2010-02-04 | $19.29 | $28.71 | 366,200 | — | — |
| 2010-02-03 | $19.89 | $29.62 | 128,000 | — | — |
| 2010-02-02 | $20.07 | $29.88 | 210,400 | — | — |
| 2010-02-01 | $20.03 | $29.82 | 250,200 | — | — |
| 2010-01-29 | $19.80 | $29.48 | 544,600 | — | — |
| 2010-01-28 | $19.95 | $29.71 | 361,400 | — | — |
| 2010-01-27 | $19.79 | $29.47 | 371,600 | — | — |
| 2010-01-26 | $19.55 | $29.11 | 251,800 | — | — |
| 2010-01-25 | $19.63 | $29.22 | 159,200 | — | — |
| 2010-01-22 | $19.53 | $29.07 | 344,800 | — | — |
| 2010-01-21 | $19.83 | $29.53 | 468,400 | — | — |
| 2010-01-20 | $19.92 | $29.66 | 443,400 | — | — |
| 2010-01-19 | $20.36 | $30.32 | 419,400 | — | — |
| 2010-01-15 | $20.29 | $30.20 | 426,400 | — | — |
| 2010-01-14 | $20.34 | $30.29 | 173,200 | — | — |
| 2010-01-13 | $20.42 | $30.41 | 338,800 | — | — |
| 2010-01-12 | $20.54 | $30.58 | 471,400 | — | — |
| 2010-01-11 | $20.32 | $30.26 | 540,200 | — | — |
| 2010-01-08 | $20.24 | $30.14 | 261,400 | — | — |
| 2010-01-07 | $20.04 | $29.83 | 675,600 | — | — |
| 2010-01-06 | $20.42 | $30.40 | 333,000 | — | — |
| 2010-01-05 | $20.43 | $30.42 | 462,200 | — | — |
| 2010-01-04 | $20.50 | $30.52 | 898,000 | — | — |