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
- 1998-05-22 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 | $18.35 | $18.40 | 544,950 | — | — |
| 2010-12-30 | $18.45 | $18.50 | 355,200 | — | — |
| 2010-12-29 | $18.39 | $18.44 | 242,700 | — | — |
| 2010-12-28 | $18.33 | $18.38 | 462,750 | — | — |
| 2010-12-27 | $18.23 | $18.28 | 267,150 | — | — |
| 2010-12-23 | $18.07 | $18.12 | 961,500 | — | — |
| 2010-12-22 | $18.14 | $18.19 | 489,150 | — | — |
| 2010-12-21 | $18.10 | $18.15 | 435,000 | — | — |
| 2010-12-20 | $18.15 | $18.20 | 521,100 | — | — |
| 2010-12-17 | $18.27 | $18.32 | 792,750 | — | — |
| 2010-12-16 | $18.23 | $18.28 | 610,500 | — | — |
| 2010-12-15 | $18.07 | $18.12 | 822,900 | — | — |
| 2010-12-14 | $18.12 | $18.17 | 567,300 | — | — |
| 2010-12-13 | $18.08 | $18.13 | 943,050 | — | — |
| 2010-12-10 | $17.86 | $17.91 | 569,550 | — | — |
| 2010-12-09 | $17.63 | $17.68 | 781,650 | — | — |
| 2010-12-08 | $17.49 | $17.54 | 537,900 | — | — |
| 2010-12-07 | $17.43 | $17.48 | 718,050 | — | — |
| 2010-12-06 | $17.46 | $17.51 | 840,300 | — | — |
| 2010-12-03 | $17.49 | $17.54 | 868,050 | — | — |
| 2010-12-02 | $17.61 | $17.66 | 763,950 | — | — |
| 2010-12-01 | $17.49 | $17.54 | 670,200 | — | — |
| 2010-11-30 | $17.33 | $17.38 | 957,750 | — | — |
| 2010-11-29 | $17.35 | $17.40 | 884,400 | — | — |
| 2010-11-26 | $17.36 | $17.41 | 332,250 | — | — |
| 2010-11-24 | $17.40 | $17.45 | 652,050 | — | — |
| 2010-11-23 | $17.27 | $17.31 | 823,200 | — | — |
| 2010-11-22 | $17.39 | $17.44 | 783,300 | — | — |
| 2010-11-19 | $17.44 | $17.49 | 511,500 | — | — |
| 2010-11-18 | $17.43 | $17.48 | 636,150 | — | — |
| 2010-11-17 | $17.27 | $17.32 | 944,700 | — | — |
| 2010-11-16 | $17.23 | $17.27 | 1,122,900 | — | — |
| 2010-11-15 | $17.32 | $17.37 | 947,400 | — | — |
| 2010-11-12 | $17.45 | $17.50 | 1,375,425 | — | — |
| 2010-11-11 | $17.54 | $17.59 | 819,225 | — | — |
| 2010-11-10 | $17.54 | $17.59 | 830,025 | — | — |
| 2010-11-09 | $17.46 | $17.51 | 626,175 | — | — |
| 2010-11-08 | $17.52 | $17.57 | 1,587,375 | — | — |
| 2010-11-05 | $17.80 | $17.85 | 1,382,400 | — | — |
| 2010-11-04 | $18.13 | $18.18 | 831,375 | — | — |
| 2010-11-03 | $18.15 | $18.20 | 943,650 | — | — |
| 2010-11-02 | $18.14 | $18.19 | 815,175 | — | — |
| 2010-11-01 | $17.99 | $18.04 | 727,650 | — | — |
| 2010-10-29 | $18.11 | $18.16 | 659,700 | — | — |
| 2010-10-28 | $18.13 | $18.18 | 2,124,675 | — | — |
| 2010-10-27 | $17.76 | $17.81 | 808,875 | — | — |
| 2010-10-26 | $18.00 | $18.00 | 635,625 | — | — |
| 2010-10-25 | $18.10 | $18.10 | 902,025 | — | — |
| 2010-10-22 | $18.13 | $18.13 | 750,375 | — | — |
| 2010-10-21 | $18.00 | $18.00 | 1,320,975 | — | — |
| 2010-10-20 | $17.86 | $17.86 | 1,793,925 | — | — |
| 2010-10-19 | $17.80 | $17.80 | 1,834,875 | — | — |
| 2010-10-18 | $18.23 | $18.23 | 1,005,075 | — | — |
| 2010-10-15 | $18.22 | $18.22 | 1,084,950 | — | — |
| 2010-10-14 | $18.26 | $18.26 | 959,400 | — | — |
| 2010-10-13 | $18.39 | $18.39 | 762,300 | — | — |
| 2010-10-12 | $18.09 | $18.09 | 821,475 | — | — |
| 2010-10-11 | $17.99 | $17.99 | 846,675 | — | — |
| 2010-10-08 | $17.97 | $17.97 | 1,217,250 | — | — |
| 2010-10-07 | $17.79 | $17.79 | 904,050 | — | — |
| 2010-10-06 | $17.75 | $17.75 | 530,775 | — | — |
| 2010-10-05 | $17.74 | $17.74 | 573,525 | — | — |
| 2010-10-04 | $17.44 | $17.44 | 748,800 | — | — |
| 2010-10-01 | $17.54 | $17.54 | 1,065,825 | — | — |
| 2010-09-30 | $17.63 | $17.63 | 1,554,750 | — | — |
| 2010-09-29 | $17.64 | $17.64 | 601,425 | — | — |
| 2010-09-28 | $17.48 | $17.48 | 729,900 | — | — |
| 2010-09-27 | $17.46 | $17.46 | 357,300 | — | — |
| 2010-09-24 | $17.61 | $17.61 | 364,275 | — | — |
| 2010-09-23 | $17.36 | $17.36 | 567,900 | — | — |
| 2010-09-22 | $17.69 | $17.69 | 774,675 | — | — |
| 2010-09-21 | $17.85 | $17.85 | 688,950 | — | — |
| 2010-09-20 | $17.84 | $17.84 | 502,200 | — | — |
| 2010-09-17 | $17.65 | $17.65 | 744,975 | — | — |
| 2010-09-16 | $17.58 | $17.58 | 193,275 | — | — |
| 2010-09-15 | $17.60 | $17.60 | 646,425 | — | — |
| 2010-09-14 | $17.50 | $17.50 | 582,975 | — | — |
| 2010-09-13 | $17.54 | $17.54 | 360,000 | — | — |
| 2010-09-10 | $17.48 | $17.48 | 497,025 | — | — |
| 2010-09-09 | $17.48 | $17.48 | 483,075 | — | — |
| 2010-09-08 | $17.44 | $17.44 | 765,900 | — | — |
| 2010-09-07 | $17.22 | $17.22 | 446,400 | — | — |
| 2010-09-03 | $17.28 | $17.28 | 580,050 | — | — |
| 2010-09-02 | $17.21 | $17.21 | 853,425 | — | — |
| 2010-09-01 | $17.29 | $17.29 | 1,314,675 | — | — |
| 2010-08-31 | $16.78 | $16.78 | 1,108,575 | — | — |
| 2010-08-30 | $16.98 | $16.98 | 626,850 | — | — |
| 2010-08-27 | $17.08 | $17.08 | 897,075 | — | — |
| 2010-08-26 | $16.82 | $16.82 | 645,975 | — | — |
| 2010-08-25 | $17.02 | $17.02 | 1,073,475 | — | — |
| 2010-08-24 | $17.07 | $17.07 | 938,250 | — | — |
| 2010-08-23 | $17.07 | $17.07 | 621,225 | — | — |
| 2010-08-20 | $17.17 | $17.17 | 618,075 | — | — |
| 2010-08-19 | $17.06 | $17.06 | 1,183,950 | — | — |
| 2010-08-18 | $17.05 | $17.05 | 1,133,100 | — | — |
| 2010-08-17 | $17.12 | $17.12 | 704,025 | — | — |
| 2010-08-16 | $16.83 | $16.83 | 982,575 | — | — |
| 2010-08-13 | $16.84 | $16.84 | 513,450 | — | — |
| 2010-08-12 | $16.94 | $16.94 | 1,070,100 | — | — |
| 2010-08-11 | $16.91 | $16.91 | 964,125 | — | — |
| 2010-08-10 | $17.32 | $17.32 | 781,875 | — | — |
| 2010-08-09 | $17.34 | $17.34 | 600,300 | — | — |
| 2010-08-06 | $17.32 | $17.32 | 656,550 | — | — |
| 2010-08-05 | $17.25 | $17.25 | 657,900 | — | — |
| 2010-08-04 | $17.31 | $17.31 | 631,350 | — | — |
| 2010-08-03 | $17.19 | $17.19 | 790,650 | — | — |
| 2010-08-02 | $17.17 | $17.17 | 710,550 | — | — |
| 2010-07-30 | $16.96 | $16.96 | 844,875 | — | — |
| 2010-07-29 | $16.98 | $16.98 | 855,450 | — | — |
| 2010-07-28 | $16.93 | $16.93 | 731,025 | — | — |
| 2010-07-27 | $17.08 | $17.08 | 849,600 | — | — |
| 2010-07-26 | $17.16 | $17.16 | 1,390,950 | — | — |
| 2010-07-23 | $17.06 | $17.06 | 947,475 | — | — |
| 2010-07-22 | $16.97 | $16.97 | 2,321,550 | — | — |
| 2010-07-21 | $16.57 | $16.57 | 5,419,125 | — | — |
| 2010-07-20 | $15.95 | $15.95 | 931,275 | — | — |
| 2010-07-19 | $15.70 | $15.70 | 952,425 | — | — |
| 2010-07-16 | $15.62 | $15.62 | 732,600 | — | — |
| 2010-07-15 | $16.03 | $16.03 | 587,475 | — | — |
| 2010-07-14 | $16.04 | $16.04 | 903,150 | — | — |
| 2010-07-13 | $16.00 | $16.00 | 608,175 | — | — |
| 2010-07-12 | $15.69 | $15.69 | 670,050 | — | — |
| 2010-07-09 | $15.77 | $15.77 | 611,775 | — | — |
| 2010-07-08 | $15.77 | $15.77 | 709,650 | — | — |
| 2010-07-07 | $15.71 | $15.71 | 965,925 | — | — |
| 2010-07-06 | $15.41 | $15.41 | 930,375 | — | — |
| 2010-07-02 | $15.40 | $15.40 | 777,825 | — | — |
| 2010-07-01 | $15.41 | $15.41 | 1,539,900 | — | — |
| 2010-06-30 | $15.51 | $15.51 | 996,075 | — | — |
| 2010-06-29 | $15.45 | $15.45 | 654,975 | — | — |
| 2010-06-28 | $15.88 | $15.88 | 747,900 | — | — |
| 2010-06-25 | $15.78 | $15.78 | 1,410,525 | — | — |
| 2010-06-24 | $15.53 | $15.53 | 775,350 | — | — |
| 2010-06-23 | $15.80 | $15.80 | 351,900 | — | — |
| 2010-06-22 | $15.87 | $15.87 | 631,575 | — | — |
| 2010-06-21 | $16.19 | $16.19 | 521,325 | — | — |
| 2010-06-18 | $16.24 | $16.24 | 812,925 | — | — |
| 2010-06-17 | $16.30 | $16.30 | 608,850 | — | — |
| 2010-06-16 | $16.23 | $16.23 | 970,875 | — | — |
| 2010-06-15 | $16.31 | $16.31 | 564,525 | — | — |
| 2010-06-14 | $16.05 | $16.05 | 833,400 | — | — |
| 2010-06-11 | $16.12 | $16.12 | 815,400 | — | — |
| 2010-06-10 | $16.05 | $16.05 | 1,031,175 | — | — |
| 2010-06-09 | $15.75 | $15.75 | 630,000 | — | — |
| 2010-06-08 | $15.59 | $15.59 | 744,975 | — | — |
| 2010-06-07 | $15.43 | $15.43 | 737,550 | — | — |
| 2010-06-04 | $15.63 | $15.63 | 891,450 | — | — |
| 2010-06-03 | $16.16 | $16.16 | 861,075 | — | — |
| 2010-06-02 | $16.00 | $16.00 | 1,024,200 | — | — |
| 2010-06-01 | $15.74 | $15.74 | 1,399,500 | — | — |
| 2010-05-28 | $15.65 | $15.65 | 1,456,200 | — | — |
| 2010-05-27 | $15.63 | $15.63 | 1,118,700 | — | — |
| 2010-05-26 | $15.47 | $15.47 | 2,196,000 | — | — |
| 2010-05-25 | $15.17 | $15.17 | 1,323,000 | — | — |
| 2010-05-24 | $15.03 | $15.03 | 624,375 | — | — |
| 2010-05-21 | $15.13 | $15.13 | 1,386,450 | — | — |
| 2010-05-20 | $15.20 | $15.20 | 1,059,300 | — | — |
| 2010-05-19 | $15.64 | $15.64 | 718,875 | — | — |
| 2010-05-18 | $15.78 | $15.78 | 1,054,575 | — | — |
| 2010-05-17 | $15.76 | $15.76 | 675,450 | — | — |
| 2010-05-14 | $15.71 | $15.71 | 985,950 | — | — |
| 2010-05-13 | $15.99 | $15.99 | 1,462,950 | — | — |
| 2010-05-12 | $15.67 | $15.67 | 952,650 | — | — |
| 2010-05-11 | $15.61 | $15.61 | 952,875 | — | — |
| 2010-05-10 | $15.40 | $15.40 | 1,374,750 | — | — |
| 2010-05-07 | $14.98 | $14.98 | 1,395,000 | — | — |
| 2010-05-06 | $15.24 | $15.24 | 1,483,200 | — | — |
| 2010-05-05 | $15.47 | $15.47 | 688,500 | — | — |
| 2010-05-04 | $15.55 | $15.55 | 1,026,900 | — | — |
| 2010-05-03 | $15.83 | $15.83 | 1,190,025 | — | — |
| 2010-04-30 | $15.91 | $15.91 | 931,050 | — | — |
| 2010-04-29 | $15.87 | $15.87 | 732,150 | — | — |
| 2010-04-28 | $15.78 | $15.78 | 833,175 | — | — |
| 2010-04-27 | $15.70 | $15.70 | 996,300 | — | — |
| 2010-04-26 | $15.98 | $15.98 | 603,450 | — | — |
| 2010-04-23 | $15.95 | $15.95 | 2,440,350 | — | — |
| 2010-04-22 | $15.58 | $15.58 | 1,177,200 | — | — |
| 2010-04-21 | $15.53 | $15.53 | 2,150,325 | — | — |
| 2010-04-20 | $15.63 | $15.63 | 711,450 | — | — |
| 2010-04-19 | $15.44 | $15.44 | 1,172,475 | — | — |
| 2010-04-16 | $15.42 | $15.42 | 1,242,225 | — | — |
| 2010-04-15 | $15.50 | $15.50 | 1,975,950 | — | — |
| 2010-04-14 | $15.78 | $15.78 | 420,525 | — | — |
| 2010-04-13 | $15.76 | $15.76 | 696,825 | — | — |
| 2010-04-12 | $15.68 | $15.68 | 1,005,975 | — | — |
| 2010-04-09 | $15.66 | $15.66 | 523,350 | — | — |
| 2010-04-08 | $15.59 | $15.59 | 572,175 | — | — |
| 2010-04-07 | $15.61 | $15.61 | 798,975 | — | — |
| 2010-04-06 | $15.53 | $15.53 | 869,175 | — | — |
| 2010-04-05 | $15.32 | $15.32 | 654,750 | — | — |
| 2010-04-01 | $15.12 | $15.12 | 686,700 | — | — |
| 2010-03-31 | $15.09 | $15.09 | 625,050 | — | — |
| 2010-03-30 | $15.18 | $15.18 | 976,950 | — | — |
| 2010-03-29 | $15.16 | $15.16 | 550,800 | — | — |
| 2010-03-26 | $15.16 | $15.16 | 662,400 | — | — |
| 2010-03-25 | $15.14 | $15.14 | 647,550 | — | — |
| 2010-03-24 | $15.24 | $15.24 | 531,900 | — | — |
| 2010-03-23 | $15.30 | $15.30 | 801,000 | — | — |
| 2010-03-22 | $15.35 | $15.35 | 699,300 | — | — |
| 2010-03-19 | $15.27 | $15.27 | 1,103,400 | — | — |
| 2010-03-18 | $15.47 | $15.47 | 781,650 | — | — |
| 2010-03-17 | $15.65 | $15.65 | 1,343,925 | — | — |
| 2010-03-16 | $15.41 | $15.41 | 632,250 | — | — |
| 2010-03-15 | $15.40 | $15.40 | 744,525 | — | — |
| 2010-03-12 | $15.35 | $15.35 | 500,400 | — | — |
| 2010-03-11 | $15.27 | $15.27 | 482,625 | — | — |
| 2010-03-10 | $15.28 | $15.28 | 605,475 | — | — |
| 2010-03-09 | $15.30 | $15.30 | 515,700 | — | — |
| 2010-03-08 | $15.35 | $15.35 | 652,050 | — | — |
| 2010-03-05 | $15.35 | $15.35 | 566,550 | — | — |
| 2010-03-04 | $15.17 | $15.17 | 603,225 | — | — |
| 2010-03-03 | $15.17 | $15.17 | 636,300 | — | — |
| 2010-03-02 | $15.13 | $15.13 | 859,050 | — | — |
| 2010-03-01 | $15.06 | $15.06 | 641,475 | — | — |
| 2010-02-26 | $14.94 | $14.94 | 552,150 | — | — |
| 2010-02-25 | $14.93 | $14.93 | 440,325 | — | — |
| 2010-02-24 | $14.81 | $14.81 | 372,825 | — | — |
| 2010-02-23 | $14.74 | $14.74 | 822,600 | — | — |
| 2010-02-22 | $14.95 | $14.95 | 599,850 | — | — |
| 2010-02-19 | $14.96 | $14.96 | 392,175 | — | — |
| 2010-02-18 | $14.79 | $14.79 | 549,000 | — | — |
| 2010-02-17 | $14.60 | $14.60 | 529,200 | — | — |
| 2010-02-16 | $14.64 | $14.64 | 800,775 | — | — |
| 2010-02-12 | $14.30 | $14.30 | 1,140,975 | — | — |
| 2010-02-11 | $14.18 | $14.18 | 802,575 | — | — |
| 2010-02-10 | $14.08 | $14.08 | 920,925 | — | — |
| 2010-02-09 | $14.14 | $14.14 | 1,929,600 | — | — |
| 2010-02-08 | $13.76 | $13.76 | 914,850 | — | — |
| 2010-02-05 | $13.94 | $13.94 | 650,700 | — | — |
| 2010-02-04 | $14.05 | $14.05 | 826,650 | — | — |
| 2010-02-03 | $14.36 | $14.36 | 596,475 | — | — |
| 2010-02-02 | $14.33 | $14.33 | 1,028,025 | — | — |
| 2010-02-01 | $14.40 | $14.40 | 426,150 | — | — |
| 2010-01-29 | $14.30 | $14.30 | 757,575 | — | — |
| 2010-01-28 | $14.34 | $14.34 | 743,850 | — | — |
| 2010-01-27 | $14.33 | $14.33 | 1,074,150 | — | — |
| 2010-01-26 | $14.54 | $14.54 | 610,200 | — | — |
| 2010-01-25 | $14.59 | $14.59 | 841,500 | — | — |
| 2010-01-22 | $14.59 | $14.59 | 1,456,200 | — | — |
| 2010-01-21 | $14.72 | $14.72 | 819,450 | — | — |
| 2010-01-20 | $14.76 | $14.76 | 1,159,875 | — | — |
| 2010-01-19 | $14.98 | $14.98 | 1,367,325 | — | — |
| 2010-01-15 | $14.83 | $14.83 | 1,331,100 | — | — |
| 2010-01-14 | $14.94 | $14.94 | 719,775 | — | — |
| 2010-01-13 | $14.81 | $14.81 | 481,275 | — | — |
| 2010-01-12 | $14.68 | $14.68 | 663,300 | — | — |
| 2010-01-11 | $14.66 | $14.66 | 715,500 | — | — |
| 2010-01-08 | $14.48 | $14.48 | 794,925 | — | — |
| 2010-01-07 | $14.53 | $14.53 | 873,225 | — | — |
| 2010-01-06 | $14.65 | $14.65 | 1,095,750 | — | — |
| 2010-01-05 | $14.73 | $14.73 | 1,226,025 | — | — |
| 2010-01-04 | $14.96 | $14.96 | 730,800 | — | — |