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
- 2004-01-20 to 2026-08-27
- 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 | $21.75 | $37.25 | 0 | — | — |
| 2010-12-30 | $21.75 | $37.25 | 0 | — | — |
| 2010-12-29 | $21.75 | $37.25 | 0 | — | — |
| 2010-12-28 | $21.75 | $37.25 | 1,000 | — | — |
| 2010-12-27 | $22.00 | $37.68 | 900 | — | — |
| 2010-12-23 | $22.00 | $37.68 | 100 | — | — |
| 2010-12-22 | $22.00 | $37.68 | 3,500 | — | — |
| 2010-12-21 | $22.50 | $38.54 | 1,600 | — | — |
| 2010-12-20 | $23.15 | $39.65 | 2,600 | — | — |
| 2010-12-17 | $22.75 | $38.96 | 200 | — | — |
| 2010-12-16 | $22.72 | $38.91 | 0 | — | — |
| 2010-12-15 | $22.72 | $38.91 | 4,800 | — | — |
| 2010-12-14 | $23.51 | $38.97 | 700 | — | — |
| 2010-12-13 | $23.51 | $38.97 | 300 | — | — |
| 2010-12-10 | $23.51 | $38.97 | 0 | — | — |
| 2010-12-09 | $23.51 | $38.97 | 900 | — | — |
| 2010-12-08 | $23.74 | $39.35 | 2,200 | — | — |
| 2010-12-07 | $23.51 | $38.97 | 1,300 | — | — |
| 2010-12-06 | $23.53 | $39.00 | 1,000 | — | — |
| 2010-12-03 | $23.63 | $39.17 | 2,800 | — | — |
| 2010-12-02 | $24.34 | $40.35 | 0 | — | — |
| 2010-12-01 | $24.34 | $40.35 | 200 | — | — |
| 2010-11-30 | $24.88 | $41.24 | 2,100 | — | — |
| 2010-11-29 | $24.30 | $40.28 | 5,900 | — | — |
| 2010-11-26 | $23.90 | $39.62 | 3,200 | — | — |
| 2010-11-24 | $23.88 | $39.58 | 1,800 | — | — |
| 2010-11-23 | $23.08 | $38.26 | 200 | — | — |
| 2010-11-22 | $22.77 | $37.74 | 800 | — | — |
| 2010-11-19 | $23.97 | $39.73 | 100 | — | — |
| 2010-11-18 | $23.97 | $39.73 | 1,800 | — | — |
| 2010-11-17 | $24.00 | $39.78 | 2,500 | — | — |
| 2010-11-16 | $24.12 | $39.98 | 2,100 | — | — |
| 2010-11-15 | $24.20 | $40.11 | 300 | — | — |
| 2010-11-12 | $24.02 | $39.82 | 0 | — | — |
| 2010-11-11 | $24.02 | $39.82 | 2,900 | — | — |
| 2010-11-10 | $23.41 | $38.81 | 400 | — | — |
| 2010-11-09 | $23.90 | $39.62 | 1,700 | — | — |
| 2010-11-08 | $23.65 | $39.20 | 0 | — | — |
| 2010-11-05 | $23.65 | $39.20 | 1,400 | — | — |
| 2010-11-04 | $23.66 | $39.22 | 0 | — | — |
| 2010-11-03 | $23.66 | $39.22 | 300 | — | — |
| 2010-11-02 | $24.50 | $40.61 | 800 | — | — |
| 2010-11-01 | $23.50 | $38.95 | 100 | — | — |
| 2010-10-29 | $23.50 | $38.95 | 2,000 | — | — |
| 2010-10-28 | $23.75 | $39.37 | 600 | — | — |
| 2010-10-27 | $23.50 | $38.95 | 0 | — | — |
| 2010-10-26 | $23.50 | $38.95 | 8,000 | — | — |
| 2010-10-25 | $23.20 | $38.46 | 6,400 | — | — |
| 2010-10-22 | $23.20 | $38.46 | 700 | — | — |
| 2010-10-21 | $23.01 | $38.14 | 8,100 | — | — |
| 2010-10-20 | $23.11 | $38.31 | 100 | — | — |
| 2010-10-19 | $23.11 | $38.31 | 900 | — | — |
| 2010-10-18 | $23.48 | $38.92 | 0 | — | — |
| 2010-10-15 | $23.48 | $38.92 | 0 | — | — |
| 2010-10-14 | $23.48 | $38.92 | 500 | — | — |
| 2010-10-13 | $23.30 | $38.62 | 5,100 | — | — |
| 2010-10-12 | $23.30 | $38.62 | 1,000 | — | — |
| 2010-10-11 | $23.61 | $39.14 | 800 | — | — |
| 2010-10-08 | $23.49 | $38.94 | 0 | — | — |
| 2010-10-07 | $23.49 | $38.94 | 100 | — | — |
| 2010-10-06 | $23.22 | $38.49 | 1,100 | — | — |
| 2010-10-05 | $22.97 | $38.08 | 600 | — | — |
| 2010-10-04 | $22.85 | $37.88 | 3,700 | — | — |
| 2010-10-01 | $22.88 | $37.93 | 200 | — | — |
| 2010-09-30 | $23.00 | $38.13 | 100 | — | — |
| 2010-09-29 | $22.85 | $37.88 | 0 | — | — |
| 2010-09-28 | $22.85 | $37.88 | 300 | — | — |
| 2010-09-27 | $23.22 | $38.49 | 0 | — | — |
| 2010-09-24 | $23.22 | $38.49 | 0 | — | — |
| 2010-09-23 | $23.22 | $38.49 | 0 | — | — |
| 2010-09-22 | $23.22 | $38.49 | 0 | — | — |
| 2010-09-21 | $23.22 | $38.49 | 1,000 | — | — |
| 2010-09-20 | $23.22 | $38.49 | 700 | — | — |
| 2010-09-17 | $22.97 | $38.08 | 2,600 | — | — |
| 2010-09-16 | $22.85 | $37.88 | 0 | — | — |
| 2010-09-15 | $22.85 | $37.88 | 1,200 | — | — |
| 2010-09-14 | $22.44 | $37.20 | 800 | — | — |
| 2010-09-13 | $22.85 | $37.88 | 2,900 | — | — |
| 2010-09-10 | $22.60 | $37.46 | 200 | — | — |
| 2010-09-09 | $22.55 | $37.38 | 0 | — | — |
| 2010-09-08 | $22.55 | $37.38 | 200 | — | — |
| 2010-09-07 | $22.26 | $36.90 | 400 | — | — |
| 2010-09-03 | $22.50 | $37.30 | 100 | — | — |
| 2010-09-02 | $22.41 | $37.15 | 400 | — | — |
| 2010-09-01 | $22.44 | $37.20 | 400 | — | — |
| 2010-08-31 | $22.10 | $36.63 | 200 | — | — |
| 2010-08-30 | $22.24 | $36.87 | 1,100 | — | — |
| 2010-08-27 | $22.45 | $37.21 | 900 | — | — |
| 2010-08-26 | $22.50 | $37.30 | 400 | — | — |
| 2010-08-25 | $22.12 | $36.67 | 1,100 | — | — |
| 2010-08-24 | $22.05 | $36.55 | 2,500 | — | — |
| 2010-08-23 | $21.76 | $36.07 | 1,600 | — | — |
| 2010-08-20 | $22.21 | $36.82 | 100 | — | — |
| 2010-08-19 | $21.81 | $36.15 | 1,100 | — | — |
| 2010-08-18 | $21.80 | $36.14 | 600 | — | — |
| 2010-08-17 | $21.82 | $36.17 | 1,000 | — | — |
| 2010-08-16 | $21.82 | $36.17 | 5,400 | — | — |
| 2010-08-13 | $21.76 | $36.07 | 2,500 | — | — |
| 2010-08-12 | $21.75 | $36.05 | 1,400 | — | — |
| 2010-08-11 | $21.50 | $35.64 | 2,600 | — | — |
| 2010-08-10 | $21.21 | $35.16 | 2,800 | — | — |
| 2010-08-09 | $21.25 | $35.22 | 1,100 | — | — |
| 2010-08-06 | $21.25 | $35.22 | 0 | — | — |
| 2010-08-05 | $21.25 | $35.22 | 4,000 | — | — |
| 2010-08-04 | $20.81 | $34.50 | 1,300 | — | — |
| 2010-08-03 | $21.03 | $34.86 | 1,400 | — | — |
| 2010-08-02 | $20.95 | $34.73 | 2,700 | — | — |
| 2010-07-30 | $20.80 | $34.48 | 1,200 | — | — |
| 2010-07-29 | $20.56 | $34.08 | 11,100 | — | — |
| 2010-07-28 | $20.99 | $34.79 | 13,600 | — | — |
| 2010-07-27 | $21.20 | $35.14 | 0 | — | — |
| 2010-07-26 | $21.20 | $35.14 | 300 | — | — |
| 2010-07-23 | $21.40 | $35.47 | 2,400 | — | — |
| 2010-07-22 | $21.04 | $34.88 | 0 | — | — |
| 2010-07-21 | $21.04 | $34.88 | 800 | — | — |
| 2010-07-20 | $21.95 | $36.39 | 4,300 | — | — |
| 2010-07-19 | $21.70 | $35.97 | 0 | — | — |
| 2010-07-16 | $21.70 | $35.97 | 0 | — | — |
| 2010-07-15 | $21.70 | $35.97 | 900 | — | — |
| 2010-07-14 | $21.08 | $34.94 | 0 | — | — |
| 2010-07-13 | $21.08 | $34.94 | 600 | — | — |
| 2010-07-12 | $21.15 | $35.06 | 1,900 | — | — |
| 2010-07-09 | $21.00 | $34.81 | 1,600 | — | — |
| 2010-07-08 | $21.27 | $35.26 | 2,600 | — | — |
| 2010-07-07 | $21.17 | $35.09 | 400 | — | — |
| 2010-07-06 | $21.80 | $36.14 | 0 | — | — |
| 2010-07-02 | $21.80 | $36.14 | 2,100 | — | — |
| 2010-07-01 | $21.05 | $34.89 | 100 | — | — |
| 2010-06-30 | $21.00 | $34.81 | 2,600 | — | — |
| 2010-06-29 | $21.01 | $34.83 | 1,400 | — | — |
| 2010-06-28 | $21.00 | $34.81 | 1,200 | — | — |
| 2010-06-25 | $21.59 | $35.79 | 0 | — | — |
| 2010-06-24 | $21.59 | $35.79 | 3,900 | — | — |
| 2010-06-23 | $20.72 | $34.35 | 300 | — | — |
| 2010-06-22 | $21.60 | $34.55 | 2,400 | — | — |
| 2010-06-21 | $20.25 | $32.39 | 2,400 | — | — |
| 2010-06-18 | $21.46 | $34.33 | 1,400 | — | — |
| 2010-06-17 | $20.97 | $33.54 | 1,900 | — | — |
| 2010-06-16 | $21.46 | $34.33 | 300 | — | — |
| 2010-06-15 | $21.97 | $35.14 | 1,400 | — | — |
| 2010-06-14 | $21.10 | $33.75 | 0 | — | — |
| 2010-06-11 | $21.10 | $33.75 | 200 | — | — |
| 2010-06-10 | $21.60 | $34.55 | 500 | — | — |
| 2010-06-09 | $21.95 | $35.11 | 0 | — | — |
| 2010-06-08 | $21.95 | $35.11 | 900 | — | — |
| 2010-06-07 | $21.88 | $35.00 | 10,200 | — | — |
| 2010-06-04 | $20.83 | $33.32 | 700 | — | — |
| 2010-06-03 | $20.75 | $33.19 | 500 | — | — |
| 2010-06-02 | $20.50 | $32.79 | 10,400 | — | — |
| 2010-06-01 | $20.40 | $32.63 | 0 | — | — |
| 2010-05-28 | $20.40 | $32.63 | 0 | — | — |
| 2010-05-27 | $20.40 | $32.63 | 400 | — | — |
| 2010-05-26 | $20.33 | $32.52 | 100 | — | — |
| 2010-05-25 | $20.60 | $32.95 | 6,600 | — | — |
| 2010-05-24 | $20.55 | $32.87 | 1,600 | — | — |
| 2010-05-21 | $21.15 | $33.83 | 1,400 | — | — |
| 2010-05-20 | $21.31 | $34.09 | 1,700 | — | — |
| 2010-05-19 | $20.57 | $32.90 | 300 | — | — |
| 2010-05-18 | $20.98 | $33.56 | 0 | — | — |
| 2010-05-17 | $20.98 | $33.56 | 400 | — | — |
| 2010-05-14 | $20.65 | $33.03 | 0 | — | — |
| 2010-05-13 | $20.65 | $33.03 | 0 | — | — |
| 2010-05-12 | $20.65 | $33.03 | 3,800 | — | — |
| 2010-05-11 | $20.75 | $33.19 | 1,600 | — | — |
| 2010-05-10 | $20.55 | $32.87 | 0 | — | — |
| 2010-05-07 | $20.55 | $32.87 | 4,000 | — | — |
| 2010-05-06 | $20.65 | $33.03 | 500 | — | — |
| 2010-05-05 | $20.96 | $33.53 | 0 | — | — |
| 2010-05-04 | $20.96 | $33.53 | 0 | — | — |
| 2010-05-03 | $20.96 | $33.53 | 200 | — | — |
| 2010-04-30 | $20.60 | $32.95 | 0 | — | — |
| 2010-04-29 | $20.60 | $32.95 | 0 | — | — |
| 2010-04-28 | $20.60 | $32.95 | 1,400 | — | — |
| 2010-04-27 | $20.98 | $33.56 | 2,100 | — | — |
| 2010-04-26 | $20.60 | $32.95 | 0 | — | — |
| 2010-04-23 | $20.60 | $32.95 | 0 | — | — |
| 2010-04-22 | $20.60 | $32.95 | 2,900 | — | — |
| 2010-04-21 | $20.25 | $32.39 | 200 | — | — |
| 2010-04-20 | $20.60 | $32.95 | 1,100 | — | — |
| 2010-04-19 | $20.57 | $32.90 | 800 | — | — |
| 2010-04-16 | $20.20 | $32.31 | 0 | — | — |
| 2010-04-15 | $20.20 | $32.31 | 0 | — | — |
| 2010-04-14 | $20.20 | $32.31 | 200 | — | — |
| 2010-04-13 | $20.07 | $32.10 | 800 | — | — |
| 2010-04-12 | $20.50 | $32.79 | 700 | — | — |
| 2010-04-09 | $20.18 | $32.28 | 600 | — | — |
| 2010-04-08 | $20.34 | $32.54 | 2,100 | — | — |
| 2010-04-07 | $20.20 | $32.31 | 2,300 | — | — |
| 2010-04-06 | $20.39 | $32.62 | 1,700 | — | — |
| 2010-04-05 | $20.50 | $32.79 | 0 | — | — |
| 2010-04-01 | $20.50 | $32.79 | 0 | — | — |
| 2010-03-31 | $20.50 | $32.79 | 0 | — | — |
| 2010-03-30 | $20.50 | $32.79 | 600 | — | — |
| 2010-03-29 | $20.49 | $32.78 | 2,300 | — | — |
| 2010-03-26 | $20.25 | $32.39 | 700 | — | — |
| 2010-03-25 | $20.35 | $32.55 | 200 | — | — |
| 2010-03-24 | $20.49 | $32.78 | 1,000 | — | — |
| 2010-03-23 | $20.37 | $32.58 | 200 | — | — |
| 2010-03-22 | $20.35 | $32.55 | 0 | — | — |
| 2010-03-19 | $20.35 | $32.55 | 1,200 | — | — |
| 2010-03-18 | $20.50 | $32.79 | 300 | — | — |
| 2010-03-17 | $20.50 | $32.79 | 400 | — | — |
| 2010-03-16 | $20.72 | $33.14 | 100 | — | — |
| 2010-03-15 | $20.51 | $32.81 | 0 | — | — |
| 2010-03-12 | $20.51 | $32.81 | 4,200 | — | — |
| 2010-03-11 | $20.40 | $32.63 | 0 | — | — |
| 2010-03-10 | $20.40 | $32.63 | 1,000 | — | — |
| 2010-03-09 | $20.40 | $32.63 | 800 | — | — |
| 2010-03-08 | $20.22 | $32.34 | 3,800 | — | — |
| 2010-03-05 | $20.31 | $32.49 | 100 | — | — |
| 2010-03-04 | $20.55 | $32.87 | 1,400 | — | — |
| 2010-03-03 | $20.75 | $33.19 | 0 | — | — |
| 2010-03-02 | $20.75 | $33.19 | 0 | — | — |
| 2010-03-01 | $20.75 | $33.19 | 2,000 | — | — |
| 2010-02-26 | $20.75 | $33.19 | 300 | — | — |
| 2010-02-25 | $20.75 | $33.19 | 0 | — | — |
| 2010-02-24 | $20.75 | $33.19 | 1,900 | — | — |
| 2010-02-23 | $20.75 | $33.19 | 2,200 | — | — |
| 2010-02-22 | $20.62 | $32.98 | 300 | — | — |
| 2010-02-19 | $20.40 | $32.63 | 4,000 | — | — |
| 2010-02-18 | $20.63 | $33.00 | 3,800 | — | — |
| 2010-02-17 | $20.50 | $32.79 | 1,200 | — | — |
| 2010-02-16 | $20.30 | $32.47 | 1,600 | — | — |
| 2010-02-12 | $20.30 | $32.47 | 400 | — | — |
| 2010-02-11 | $20.30 | $32.47 | 1,400 | — | — |
| 2010-02-10 | $20.16 | $32.25 | 1,700 | — | — |
| 2010-02-09 | $20.18 | $32.28 | 10,700 | — | — |
| 2010-02-08 | $19.90 | $31.83 | 0 | — | — |
| 2010-02-05 | $19.90 | $31.83 | 1,700 | — | — |
| 2010-02-04 | $19.45 | $31.11 | 0 | — | — |
| 2010-02-03 | $19.45 | $31.11 | 200 | — | — |
| 2010-02-02 | $19.56 | $31.29 | 0 | — | — |
| 2010-02-01 | $19.56 | $31.29 | 0 | — | — |
| 2010-01-29 | $19.56 | $31.29 | 0 | — | — |
| 2010-01-28 | $19.56 | $31.29 | 1,400 | — | — |
| 2010-01-27 | $19.17 | $30.66 | 3,600 | — | — |
| 2010-01-26 | $19.21 | $30.73 | 500 | — | — |
| 2010-01-25 | $19.05 | $30.47 | 5,100 | — | — |
| 2010-01-22 | $19.19 | $30.70 | 2,000 | — | — |
| 2010-01-21 | $19.17 | $30.66 | 600 | — | — |
| 2010-01-20 | $19.20 | $30.71 | 2,100 | — | — |
| 2010-01-19 | $19.32 | $30.90 | 1,900 | — | — |
| 2010-01-15 | $19.00 | $30.39 | 400 | — | — |
| 2010-01-14 | $19.05 | $30.47 | 0 | — | — |
| 2010-01-13 | $19.05 | $30.47 | 11,300 | — | — |
| 2010-01-12 | $18.92 | $30.26 | 8,000 | — | — |
| 2010-01-11 | $18.67 | $29.86 | 900 | — | — |
| 2010-01-08 | $18.65 | $29.83 | 4,600 | — | — |
| 2010-01-07 | $18.60 | $29.75 | 1,900 | — | — |
| 2010-01-06 | $18.34 | $29.34 | 600 | — | — |
| 2010-01-05 | $18.50 | $29.59 | 800 | — | — |
| 2010-01-04 | $18.32 | $29.31 | 2,900 | — | — |