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
- 1998-04-16 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 | $19.17 | $26.04 | 13,400 | — | — |
| 2010-12-30 | $19.54 | $26.54 | 56,000 | — | — |
| 2010-12-29 | $19.61 | $26.64 | 21,500 | — | — |
| 2010-12-28 | $19.76 | $26.84 | 15,700 | — | — |
| 2010-12-27 | $19.60 | $26.63 | 15,700 | — | — |
| 2010-12-23 | $19.52 | $26.52 | 12,600 | — | — |
| 2010-12-22 | $19.60 | $26.63 | 28,200 | — | — |
| 2010-12-21 | $19.66 | $26.71 | 12,800 | — | — |
| 2010-12-20 | $19.64 | $26.68 | 18,700 | — | — |
| 2010-12-17 | $19.60 | $26.63 | 49,300 | — | — |
| 2010-12-16 | $19.69 | $26.75 | 40,700 | — | — |
| 2010-12-15 | $19.71 | $26.77 | 41,600 | — | — |
| 2010-12-14 | $20.11 | $27.32 | 27,000 | — | — |
| 2010-12-13 | $20.24 | $27.49 | 31,300 | — | — |
| 2010-12-10 | $20.24 | $27.49 | 20,400 | — | — |
| 2010-12-09 | $19.63 | $26.67 | 18,100 | — | — |
| 2010-12-08 | $19.20 | $26.08 | 61,200 | — | — |
| 2010-12-07 | $19.72 | $26.79 | 18,800 | — | — |
| 2010-12-06 | $19.34 | $26.00 | 14,900 | — | — |
| 2010-12-03 | $18.93 | $25.45 | 8,800 | — | — |
| 2010-12-02 | $18.96 | $25.49 | 11,900 | — | — |
| 2010-12-01 | $18.86 | $25.36 | 28,200 | — | — |
| 2010-11-30 | $18.61 | $25.02 | 37,600 | — | — |
| 2010-11-29 | $18.80 | $25.27 | 10,400 | — | — |
| 2010-11-26 | $18.68 | $25.11 | 2,900 | — | — |
| 2010-11-24 | $18.80 | $25.27 | 23,800 | — | — |
| 2010-11-23 | $18.36 | $24.68 | 18,800 | — | — |
| 2010-11-22 | $18.55 | $24.94 | 14,300 | — | — |
| 2010-11-19 | $18.37 | $24.70 | 24,200 | — | — |
| 2010-11-18 | $18.33 | $24.64 | 19,700 | — | — |
| 2010-11-17 | $18.21 | $24.48 | 21,300 | — | — |
| 2010-11-16 | $18.30 | $24.60 | 23,600 | — | — |
| 2010-11-15 | $18.89 | $25.40 | 9,400 | — | — |
| 2010-11-12 | $18.97 | $25.50 | 12,700 | — | — |
| 2010-11-11 | $19.34 | $26.00 | 8,800 | — | — |
| 2010-11-10 | $19.32 | $25.97 | 20,800 | — | — |
| 2010-11-09 | $18.83 | $25.31 | 14,000 | — | — |
| 2010-11-08 | $19.26 | $25.89 | 11,700 | — | — |
| 2010-11-05 | $19.54 | $26.27 | 42,900 | — | — |
| 2010-11-04 | $19.48 | $26.19 | 58,100 | — | — |
| 2010-11-03 | $19.18 | $25.79 | 13,600 | — | — |
| 2010-11-02 | $18.95 | $25.48 | 37,600 | — | — |
| 2010-11-01 | $18.44 | $24.79 | 45,600 | — | — |
| 2010-10-29 | $18.86 | $25.36 | 32,700 | — | — |
| 2010-10-28 | $18.69 | $25.13 | 22,200 | — | — |
| 2010-10-27 | $18.86 | $25.36 | 49,100 | — | — |
| 2010-10-26 | $19.34 | $26.00 | 29,300 | — | — |
| 2010-10-25 | $19.18 | $25.79 | 14,700 | — | — |
| 2010-10-22 | $19.09 | $25.66 | 29,000 | — | — |
| 2010-10-21 | $18.99 | $25.53 | 40,000 | — | — |
| 2010-10-20 | $19.26 | $25.89 | 16,100 | — | — |
| 2010-10-19 | $19.03 | $25.58 | 22,000 | — | — |
| 2010-10-18 | $19.40 | $26.08 | 13,000 | — | — |
| 2010-10-15 | $18.89 | $25.40 | 51,900 | — | — |
| 2010-10-14 | $18.97 | $25.50 | 11,000 | — | — |
| 2010-10-13 | $18.88 | $25.38 | 38,000 | — | — |
| 2010-10-12 | $18.69 | $25.13 | 10,600 | — | — |
| 2010-10-11 | $18.65 | $25.07 | 9,400 | — | — |
| 2010-10-08 | $18.78 | $25.25 | 17,500 | — | — |
| 2010-10-07 | $18.23 | $24.51 | 14,300 | — | — |
| 2010-10-06 | $18.26 | $24.55 | 31,400 | — | — |
| 2010-10-05 | $18.30 | $24.60 | 41,500 | — | — |
| 2010-10-04 | $17.55 | $23.59 | 28,700 | — | — |
| 2010-10-01 | $17.55 | $23.59 | 12,700 | — | — |
| 2010-09-30 | $17.46 | $23.47 | 36,900 | — | — |
| 2010-09-29 | $17.41 | $23.41 | 29,800 | — | — |
| 2010-09-28 | $17.48 | $23.50 | 24,700 | — | — |
| 2010-09-27 | $17.46 | $23.47 | 9,200 | — | — |
| 2010-09-24 | $17.75 | $23.86 | 28,500 | — | — |
| 2010-09-23 | $16.81 | $22.60 | 19,200 | — | — |
| 2010-09-22 | $17.02 | $22.88 | 16,000 | — | — |
| 2010-09-21 | $17.41 | $23.41 | 22,500 | — | — |
| 2010-09-20 | $18.09 | $24.32 | 34,300 | — | — |
| 2010-09-17 | $17.48 | $23.50 | 50,600 | — | — |
| 2010-09-16 | $17.22 | $23.15 | 13,000 | — | — |
| 2010-09-15 | $17.55 | $23.59 | 13,300 | — | — |
| 2010-09-14 | $17.43 | $23.43 | 15,600 | — | — |
| 2010-09-13 | $17.56 | $23.61 | 34,400 | — | — |
| 2010-09-10 | $17.06 | $22.94 | 22,800 | — | — |
| 2010-09-09 | $17.03 | $22.90 | 31,400 | — | — |
| 2010-09-08 | $16.86 | $22.67 | 28,100 | — | — |
| 2010-09-07 | $16.86 | $22.67 | 52,800 | — | — |
| 2010-09-03 | $17.26 | $22.94 | 37,300 | — | — |
| 2010-09-02 | $16.74 | $22.24 | 17,100 | — | — |
| 2010-09-01 | $16.80 | $22.32 | 29,900 | — | — |
| 2010-08-31 | $16.00 | $21.26 | 18,300 | — | — |
| 2010-08-30 | $16.06 | $21.34 | 30,900 | — | — |
| 2010-08-27 | $16.78 | $22.30 | 24,300 | — | — |
| 2010-08-26 | $15.96 | $21.21 | 17,700 | — | — |
| 2010-08-25 | $16.32 | $21.69 | 51,300 | — | — |
| 2010-08-24 | $15.81 | $21.01 | 27,700 | — | — |
| 2010-08-23 | $15.81 | $21.01 | 30,800 | — | — |
| 2010-08-20 | $16.72 | $22.22 | 58,000 | — | — |
| 2010-08-19 | $16.30 | $21.66 | 38,200 | — | — |
| 2010-08-18 | $17.29 | $22.98 | 28,200 | — | — |
| 2010-08-17 | $17.16 | $22.80 | 48,700 | — | — |
| 2010-08-16 | $16.39 | $21.78 | 14,800 | — | — |
| 2010-08-13 | $16.19 | $21.51 | 31,600 | — | — |
| 2010-08-12 | $16.35 | $21.73 | 33,000 | — | — |
| 2010-08-11 | $16.26 | $21.61 | 65,200 | — | — |
| 2010-08-10 | $16.74 | $22.24 | 40,400 | — | — |
| 2010-08-09 | $16.96 | $22.54 | 29,600 | — | — |
| 2010-08-06 | $16.95 | $22.52 | 33,000 | — | — |
| 2010-08-05 | $17.05 | $22.66 | 23,300 | — | — |
| 2010-08-04 | $17.40 | $23.12 | 24,500 | — | — |
| 2010-08-03 | $17.62 | $23.41 | 33,400 | — | — |
| 2010-08-02 | $17.59 | $23.37 | 28,600 | — | — |
| 2010-07-30 | $17.33 | $23.03 | 18,900 | — | — |
| 2010-07-29 | $17.22 | $22.88 | 14,600 | — | — |
| 2010-07-28 | $16.99 | $22.58 | 17,800 | — | — |
| 2010-07-27 | $17.25 | $22.92 | 34,000 | — | — |
| 2010-07-26 | $17.48 | $23.23 | 43,500 | — | — |
| 2010-07-23 | $16.95 | $22.52 | 49,700 | — | — |
| 2010-07-22 | $16.18 | $21.50 | 54,500 | — | — |
| 2010-07-21 | $15.80 | $21.00 | 30,000 | — | — |
| 2010-07-20 | $16.58 | $22.03 | 39,100 | — | — |
| 2010-07-19 | $16.41 | $21.81 | 26,700 | — | — |
| 2010-07-16 | $16.47 | $21.89 | 63,500 | — | — |
| 2010-07-15 | $17.13 | $22.76 | 32,000 | — | — |
| 2010-07-14 | $17.91 | $23.80 | 20,900 | — | — |
| 2010-07-13 | $18.15 | $24.12 | 59,500 | — | — |
| 2010-07-12 | $17.70 | $23.52 | 19,900 | — | — |
| 2010-07-09 | $18.02 | $23.95 | 69,900 | — | — |
| 2010-07-08 | $17.95 | $23.85 | 52,600 | — | — |
| 2010-07-07 | $17.88 | $23.76 | 39,900 | — | — |
| 2010-07-06 | $17.02 | $22.62 | 29,900 | — | — |
| 2010-07-02 | $17.14 | $22.78 | 16,700 | — | — |
| 2010-07-01 | $17.16 | $22.80 | 59,000 | — | — |
| 2010-06-30 | $17.32 | $23.02 | 58,200 | — | — |
| 2010-06-29 | $17.69 | $23.51 | 52,300 | — | — |
| 2010-06-28 | $18.95 | $25.18 | 54,400 | — | — |
| 2010-06-25 | $18.77 | $24.94 | 195,200 | — | — |
| 2010-06-24 | $17.67 | $23.48 | 53,600 | — | — |
| 2010-06-23 | $17.83 | $23.69 | 18,900 | — | — |
| 2010-06-22 | $17.91 | $23.80 | 31,700 | — | — |
| 2010-06-21 | $18.23 | $24.22 | 20,400 | — | — |
| 2010-06-18 | $18.85 | $25.05 | 67,800 | — | — |
| 2010-06-17 | $19.02 | $25.27 | 8,000 | — | — |
| 2010-06-16 | $19.07 | $25.34 | 34,200 | — | — |
| 2010-06-15 | $19.14 | $25.43 | 42,900 | — | — |
| 2010-06-14 | $18.50 | $24.58 | 21,400 | — | — |
| 2010-06-11 | $17.95 | $23.85 | 20,700 | — | — |
| 2010-06-10 | $17.67 | $23.48 | 39,100 | — | — |
| 2010-06-09 | $17.43 | $23.16 | 55,700 | — | — |
| 2010-06-08 | $17.86 | $23.73 | 35,600 | — | — |
| 2010-06-07 | $17.52 | $23.02 | 45,000 | — | — |
| 2010-06-04 | $17.90 | $23.51 | 80,400 | — | — |
| 2010-06-03 | $19.54 | $25.67 | 13,700 | — | — |
| 2010-06-02 | $19.36 | $25.43 | 33,500 | — | — |
| 2010-06-01 | $18.34 | $24.09 | 62,500 | — | — |
| 2010-05-28 | $19.26 | $25.30 | 29,200 | — | — |
| 2010-05-27 | $19.71 | $25.89 | 42,000 | — | — |
| 2010-05-26 | $18.18 | $23.88 | 46,700 | — | — |
| 2010-05-25 | $17.90 | $23.51 | 28,600 | — | — |
| 2010-05-24 | $17.76 | $23.33 | 16,000 | — | — |
| 2010-05-21 | $18.39 | $24.16 | 56,500 | — | — |
| 2010-05-20 | $18.32 | $24.07 | 36,700 | — | — |
| 2010-05-19 | $19.16 | $25.17 | 28,300 | — | — |
| 2010-05-18 | $19.27 | $25.31 | 20,100 | — | — |
| 2010-05-17 | $20.00 | $26.27 | 12,800 | — | — |
| 2010-05-14 | $19.58 | $25.72 | 16,600 | — | — |
| 2010-05-13 | $19.99 | $26.26 | 19,600 | — | — |
| 2010-05-12 | $20.03 | $26.31 | 46,000 | — | — |
| 2010-05-11 | $19.76 | $25.96 | 48,900 | — | — |
| 2010-05-10 | $19.98 | $26.25 | 58,100 | — | — |
| 2010-05-07 | $18.32 | $24.07 | 44,000 | — | — |
| 2010-05-06 | $18.75 | $24.63 | 30,800 | — | — |
| 2010-05-05 | $19.53 | $25.66 | 27,900 | — | — |
| 2010-05-04 | $19.61 | $25.76 | 33,800 | — | — |
| 2010-05-03 | $20.09 | $26.39 | 33,400 | — | — |
| 2010-04-30 | $19.57 | $25.71 | 34,100 | — | — |
| 2010-04-29 | $20.62 | $27.09 | 46,500 | — | — |
| 2010-04-28 | $19.96 | $26.22 | 24,200 | — | — |
| 2010-04-27 | $20.34 | $26.72 | 20,500 | — | — |
| 2010-04-26 | $20.97 | $27.55 | 33,500 | — | — |
| 2010-04-23 | $21.54 | $28.30 | 24,200 | — | — |
| 2010-04-22 | $20.45 | $26.86 | 13,800 | — | — |
| 2010-04-21 | $20.22 | $26.56 | 5,900 | — | — |
| 2010-04-20 | $20.18 | $26.51 | 24,200 | — | — |
| 2010-04-19 | $19.69 | $25.87 | 14,100 | — | — |
| 2010-04-16 | $20.06 | $26.35 | 19,500 | — | — |
| 2010-04-15 | $19.86 | $26.09 | 13,400 | — | — |
| 2010-04-14 | $19.86 | $26.09 | 24,700 | — | — |
| 2010-04-13 | $19.07 | $25.05 | 11,600 | — | — |
| 2010-04-12 | $18.82 | $24.72 | 14,800 | — | — |
| 2010-04-09 | $19.31 | $25.37 | 13,600 | — | — |
| 2010-04-08 | $19.71 | $25.89 | 12,300 | — | — |
| 2010-04-07 | $19.77 | $25.97 | 23,500 | — | — |
| 2010-04-06 | $19.73 | $25.92 | 13,000 | — | — |
| 2010-04-05 | $19.69 | $25.87 | 27,700 | — | — |
| 2010-04-01 | $18.36 | $24.12 | 17,000 | — | — |
| 2010-03-31 | $18.69 | $24.55 | 29,600 | — | — |
| 2010-03-30 | $19.26 | $25.30 | 15,700 | — | — |
| 2010-03-29 | $19.00 | $24.96 | 16,900 | — | — |
| 2010-03-26 | $18.85 | $24.76 | 12,500 | — | — |
| 2010-03-25 | $18.83 | $24.74 | 15,500 | — | — |
| 2010-03-24 | $19.21 | $25.24 | 15,800 | — | — |
| 2010-03-23 | $19.66 | $25.83 | 15,400 | — | — |
| 2010-03-22 | $19.90 | $26.14 | 22,700 | — | — |
| 2010-03-19 | $19.60 | $25.75 | 81,500 | — | — |
| 2010-03-18 | $19.03 | $25.00 | 13,800 | — | — |
| 2010-03-17 | $19.68 | $25.85 | 14,900 | — | — |
| 2010-03-16 | $19.31 | $25.37 | 6,200 | — | — |
| 2010-03-15 | $19.46 | $25.56 | 7,200 | — | — |
| 2010-03-12 | $19.61 | $25.76 | 23,700 | — | — |
| 2010-03-11 | $19.41 | $25.50 | 17,900 | — | — |
| 2010-03-10 | $19.18 | $25.20 | 17,600 | — | — |
| 2010-03-09 | $19.03 | $25.00 | 26,300 | — | — |
| 2010-03-08 | $19.13 | $25.13 | 59,600 | — | — |
| 2010-03-05 | $19.58 | $25.46 | 30,200 | — | — |
| 2010-03-04 | $19.01 | $24.72 | 10,500 | — | — |
| 2010-03-03 | $18.86 | $24.52 | 17,600 | — | — |
| 2010-03-02 | $19.07 | $24.80 | 33,300 | — | — |
| 2010-03-01 | $18.51 | $24.07 | 28,200 | — | — |
| 2010-02-26 | $17.37 | $22.59 | 41,600 | — | — |
| 2010-02-25 | $17.84 | $23.20 | 15,700 | — | — |
| 2010-02-24 | $18.36 | $23.87 | 20,500 | — | — |
| 2010-02-23 | $18.05 | $23.47 | 18,500 | — | — |
| 2010-02-22 | $17.96 | $23.35 | 17,400 | — | — |
| 2010-02-19 | $17.99 | $23.39 | 28,900 | — | — |
| 2010-02-18 | $17.72 | $23.04 | 9,500 | — | — |
| 2010-02-17 | $17.81 | $23.16 | 16,800 | — | — |
| 2010-02-16 | $17.86 | $23.22 | 16,000 | — | — |
| 2010-02-12 | $17.65 | $22.95 | 22,600 | — | — |
| 2010-02-11 | $17.28 | $22.47 | 26,800 | — | — |
| 2010-02-10 | $16.72 | $21.74 | 31,500 | — | — |
| 2010-02-09 | $17.17 | $22.32 | 30,400 | — | — |
| 2010-02-08 | $16.75 | $21.78 | 29,800 | — | — |
| 2010-02-05 | $16.94 | $22.03 | 31,500 | — | — |
| 2010-02-04 | $16.65 | $21.65 | 34,500 | — | — |
| 2010-02-03 | $17.50 | $22.75 | 40,900 | — | — |
| 2010-02-02 | $17.50 | $22.75 | 36,100 | — | — |
| 2010-02-01 | $17.57 | $22.85 | 18,300 | — | — |
| 2010-01-29 | $17.58 | $22.86 | 66,000 | — | — |
| 2010-01-28 | $17.51 | $22.77 | 29,900 | — | — |
| 2010-01-27 | $17.88 | $23.25 | 23,100 | — | — |
| 2010-01-26 | $17.57 | $22.85 | 28,000 | — | — |
| 2010-01-25 | $17.80 | $23.14 | 25,600 | — | — |
| 2010-01-22 | $17.55 | $22.82 | 40,700 | — | — |
| 2010-01-21 | $17.56 | $22.83 | 45,800 | — | — |
| 2010-01-20 | $17.79 | $23.13 | 25,700 | — | — |
| 2010-01-19 | $17.98 | $23.38 | 47,100 | — | — |
| 2010-01-15 | $17.55 | $22.82 | 45,700 | — | — |
| 2010-01-14 | $17.52 | $22.78 | 45,700 | — | — |
| 2010-01-13 | $17.15 | $22.30 | 30,600 | — | — |
| 2010-01-12 | $16.87 | $21.93 | 31,000 | — | — |
| 2010-01-11 | $16.84 | $21.90 | 22,900 | — | — |
| 2010-01-08 | $17.17 | $22.32 | 34,400 | — | — |
| 2010-01-07 | $17.12 | $22.26 | 28,400 | — | — |
| 2010-01-06 | $16.78 | $21.82 | 52,700 | — | — |
| 2010-01-05 | $16.86 | $21.92 | 45,700 | — | — |
| 2010-01-04 | $17.75 | $23.08 | 40,300 | — | — |