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
- 2002-12-16 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 | $25.94 | $25.94 | 199,800 | — | — |
| 2010-12-30 | $26.08 | $26.08 | 181,800 | — | — |
| 2010-12-29 | $25.57 | $25.57 | 105,100 | — | — |
| 2010-12-28 | $25.57 | $25.57 | 237,200 | — | — |
| 2010-12-27 | $25.53 | $25.53 | 169,500 | — | — |
| 2010-12-23 | $26.05 | $26.05 | 183,200 | — | — |
| 2010-12-22 | $25.51 | $25.51 | 247,300 | — | — |
| 2010-12-21 | $26.19 | $26.19 | 322,800 | — | — |
| 2010-12-20 | $26.32 | $26.32 | 197,000 | — | — |
| 2010-12-17 | $26.01 | $26.01 | 399,300 | — | — |
| 2010-12-16 | $26.20 | $26.20 | 299,000 | — | — |
| 2010-12-15 | $25.96 | $25.96 | 547,800 | — | — |
| 2010-12-14 | $26.63 | $26.63 | 558,800 | — | — |
| 2010-12-13 | $28.67 | $28.67 | 260,900 | — | — |
| 2010-12-10 | $29.42 | $29.42 | 159,400 | — | — |
| 2010-12-09 | $29.31 | $29.31 | 363,600 | — | — |
| 2010-12-08 | $29.14 | $29.14 | 301,900 | — | — |
| 2010-12-07 | $29.15 | $29.15 | 418,000 | — | — |
| 2010-12-06 | $29.36 | $29.36 | 365,800 | — | — |
| 2010-12-03 | $28.47 | $28.47 | 334,700 | — | — |
| 2010-12-02 | $27.35 | $27.35 | 191,100 | — | — |
| 2010-12-01 | $27.16 | $27.16 | 299,500 | — | — |
| 2010-11-30 | $27.25 | $27.25 | 872,600 | — | — |
| 2010-11-29 | $27.79 | $27.79 | 322,300 | — | — |
| 2010-11-26 | $27.85 | $27.85 | 140,200 | — | — |
| 2010-11-24 | $27.86 | $27.86 | 679,500 | — | — |
| 2010-11-23 | $26.24 | $26.24 | 281,200 | — | — |
| 2010-11-22 | $25.70 | $25.70 | 298,500 | — | — |
| 2010-11-19 | $25.41 | $25.41 | 343,800 | — | — |
| 2010-11-18 | $25.60 | $25.60 | 260,900 | — | — |
| 2010-11-17 | $25.34 | $25.34 | 285,100 | — | — |
| 2010-11-16 | $24.76 | $24.76 | 353,400 | — | — |
| 2010-11-15 | $26.00 | $26.00 | 310,200 | — | — |
| 2010-11-12 | $26.00 | $26.00 | 238,500 | — | — |
| 2010-11-11 | $26.28 | $26.28 | 348,000 | — | — |
| 2010-11-10 | $26.28 | $26.28 | 251,000 | — | — |
| 2010-11-09 | $26.35 | $26.35 | 231,600 | — | — |
| 2010-11-08 | $26.83 | $26.83 | 234,800 | — | — |
| 2010-11-05 | $27.18 | $27.18 | 228,900 | — | — |
| 2010-11-04 | $27.20 | $27.20 | 544,700 | — | — |
| 2010-11-03 | $27.05 | $27.05 | 282,800 | — | — |
| 2010-11-02 | $27.10 | $27.10 | 497,400 | — | — |
| 2010-11-01 | $25.78 | $25.78 | 355,000 | — | — |
| 2010-10-29 | $26.62 | $26.62 | 316,500 | — | — |
| 2010-10-28 | $25.98 | $25.98 | 407,700 | — | — |
| 2010-10-27 | $27.19 | $27.19 | 577,000 | — | — |
| 2010-10-26 | $27.19 | $27.19 | 728,000 | — | — |
| 2010-10-25 | $27.24 | $27.24 | 1,018,900 | — | — |
| 2010-10-22 | $25.79 | $25.79 | 1,531,800 | — | — |
| 2010-10-21 | $21.60 | $21.60 | 437,900 | — | — |
| 2010-10-20 | $20.99 | $20.99 | 236,700 | — | — |
| 2010-10-19 | $20.75 | $20.75 | 257,300 | — | — |
| 2010-10-18 | $21.20 | $21.20 | 235,000 | — | — |
| 2010-10-15 | $21.62 | $21.62 | 303,500 | — | — |
| 2010-10-14 | $22.29 | $22.29 | 203,200 | — | — |
| 2010-10-13 | $22.54 | $22.54 | 271,100 | — | — |
| 2010-10-12 | $21.88 | $21.88 | 149,000 | — | — |
| 2010-10-11 | $22.24 | $22.24 | 179,400 | — | — |
| 2010-10-08 | $21.57 | $21.57 | 280,500 | — | — |
| 2010-10-07 | $21.32 | $21.32 | 278,500 | — | — |
| 2010-10-06 | $21.03 | $21.03 | 231,900 | — | — |
| 2010-10-05 | $21.43 | $21.43 | 575,100 | — | — |
| 2010-10-04 | $20.50 | $20.50 | 487,100 | — | — |
| 2010-10-01 | $20.65 | $20.65 | 1,869,400 | — | — |
| 2010-09-30 | $17.60 | $17.60 | 177,000 | — | — |
| 2010-09-29 | $17.34 | $17.34 | 100,600 | — | — |
| 2010-09-28 | $17.61 | $17.61 | 333,600 | — | — |
| 2010-09-27 | $17.21 | $17.21 | 159,800 | — | — |
| 2010-09-24 | $17.25 | $17.25 | 193,200 | — | — |
| 2010-09-23 | $16.64 | $16.64 | 126,200 | — | — |
| 2010-09-22 | $16.79 | $16.79 | 138,000 | — | — |
| 2010-09-21 | $17.23 | $17.23 | 229,100 | — | — |
| 2010-09-20 | $17.44 | $17.44 | 177,500 | — | — |
| 2010-09-17 | $17.12 | $17.12 | 188,800 | — | — |
| 2010-09-16 | $16.97 | $16.97 | 124,800 | — | — |
| 2010-09-15 | $17.40 | $17.40 | 273,700 | — | — |
| 2010-09-14 | $16.84 | $16.84 | 277,100 | — | — |
| 2010-09-13 | $16.84 | $16.84 | 433,000 | — | — |
| 2010-09-10 | $16.30 | $16.30 | 147,600 | — | — |
| 2010-09-09 | $16.61 | $16.61 | 238,900 | — | — |
| 2010-09-08 | $16.53 | $16.53 | 233,600 | — | — |
| 2010-09-07 | $15.71 | $15.71 | 155,600 | — | — |
| 2010-09-03 | $15.97 | $15.97 | 287,400 | — | — |
| 2010-09-02 | $15.79 | $15.79 | 178,500 | — | — |
| 2010-09-01 | $15.75 | $15.75 | 264,300 | — | — |
| 2010-08-31 | $15.07 | $15.07 | 285,400 | — | — |
| 2010-08-30 | $15.23 | $15.23 | 178,100 | — | — |
| 2010-08-27 | $15.87 | $15.87 | 151,300 | — | — |
| 2010-08-26 | $15.55 | $15.55 | 225,900 | — | — |
| 2010-08-25 | $15.93 | $15.93 | 585,600 | — | — |
| 2010-08-24 | $15.62 | $15.62 | 842,800 | — | — |
| 2010-08-23 | $13.17 | $13.17 | 187,400 | — | — |
| 2010-08-20 | $13.68 | $13.68 | 164,000 | — | — |
| 2010-08-19 | $13.75 | $13.75 | 193,900 | — | — |
| 2010-08-18 | $14.14 | $14.14 | 99,500 | — | — |
| 2010-08-17 | $14.32 | $14.32 | 204,000 | — | — |
| 2010-08-16 | $13.89 | $13.89 | 100,000 | — | — |
| 2010-08-13 | $13.88 | $13.88 | 165,600 | — | — |
| 2010-08-12 | $13.97 | $13.97 | 146,900 | — | — |
| 2010-08-11 | $13.97 | $13.97 | 275,700 | — | — |
| 2010-08-10 | $14.46 | $14.46 | 134,100 | — | — |
| 2010-08-09 | $14.66 | $14.66 | 216,900 | — | — |
| 2010-08-06 | $14.21 | $14.21 | 276,200 | — | — |
| 2010-08-05 | $14.20 | $14.20 | 285,400 | — | — |
| 2010-08-04 | $14.33 | $14.33 | 152,700 | — | — |
| 2010-08-03 | $14.32 | $14.32 | 227,500 | — | — |
| 2010-08-02 | $13.85 | $13.85 | 238,800 | — | — |
| 2010-07-30 | $13.39 | $13.39 | 162,800 | — | — |
| 2010-07-29 | $13.27 | $13.27 | 172,500 | — | — |
| 2010-07-28 | $13.31 | $13.31 | 174,100 | — | — |
| 2010-07-27 | $13.54 | $13.54 | 171,300 | — | — |
| 2010-07-26 | $13.42 | $13.42 | 392,600 | — | — |
| 2010-07-23 | $13.88 | $13.88 | 1,015,800 | — | — |
| 2010-07-22 | $14.69 | $14.69 | 375,300 | — | — |
| 2010-07-21 | $14.29 | $14.29 | 152,900 | — | — |
| 2010-07-20 | $14.89 | $14.89 | 164,800 | — | — |
| 2010-07-19 | $14.60 | $14.60 | 208,900 | — | — |
| 2010-07-16 | $15.16 | $15.16 | 322,600 | — | — |
| 2010-07-15 | $16.26 | $16.26 | 233,800 | — | — |
| 2010-07-14 | $16.18 | $16.18 | 378,200 | — | — |
| 2010-07-13 | $16.12 | $16.12 | 647,600 | — | — |
| 2010-07-12 | $15.10 | $15.10 | 173,900 | — | — |
| 2010-07-09 | $15.15 | $15.15 | 146,300 | — | — |
| 2010-07-08 | $14.62 | $14.62 | 158,400 | — | — |
| 2010-07-07 | $14.58 | $14.58 | 184,700 | — | — |
| 2010-07-06 | $14.27 | $14.27 | 268,600 | — | — |
| 2010-07-02 | $14.73 | $14.73 | 173,700 | — | — |
| 2010-07-01 | $14.51 | $14.51 | 286,900 | — | — |
| 2010-06-30 | $14.23 | $14.23 | 175,100 | — | — |
| 2010-06-29 | $14.54 | $14.54 | 354,800 | — | — |
| 2010-06-28 | $15.70 | $15.70 | 223,700 | — | — |
| 2010-06-25 | $15.37 | $15.37 | 556,600 | — | — |
| 2010-06-24 | $14.98 | $14.98 | 170,500 | — | — |
| 2010-06-23 | $15.29 | $15.29 | 170,300 | — | — |
| 2010-06-22 | $15.24 | $15.24 | 155,500 | — | — |
| 2010-06-21 | $15.83 | $15.83 | 368,900 | — | — |
| 2010-06-18 | $15.79 | $15.79 | 564,000 | — | — |
| 2010-06-17 | $15.47 | $15.47 | 235,800 | — | — |
| 2010-06-16 | $15.40 | $15.40 | 339,600 | — | — |
| 2010-06-15 | $15.28 | $15.28 | 489,800 | — | — |
| 2010-06-14 | $14.50 | $14.50 | 508,000 | — | — |
| 2010-06-11 | $14.30 | $14.30 | 294,400 | — | — |
| 2010-06-10 | $13.64 | $13.64 | 239,700 | — | — |
| 2010-06-09 | $13.22 | $13.22 | 250,000 | — | — |
| 2010-06-08 | $13.18 | $13.18 | 285,200 | — | — |
| 2010-06-07 | $13.64 | $13.64 | 225,300 | — | — |
| 2010-06-04 | $14.54 | $14.54 | 223,400 | — | — |
| 2010-06-03 | $15.75 | $15.75 | 182,200 | — | — |
| 2010-06-02 | $15.27 | $15.27 | 217,900 | — | — |
| 2010-06-01 | $14.64 | $14.64 | 258,700 | — | — |
| 2010-05-28 | $15.05 | $15.05 | 352,200 | — | — |
| 2010-05-27 | $15.55 | $15.55 | 253,700 | — | — |
| 2010-05-26 | $14.60 | $14.60 | 199,900 | — | — |
| 2010-05-25 | $14.51 | $14.51 | 170,900 | — | — |
| 2010-05-24 | $14.68 | $14.68 | 160,300 | — | — |
| 2010-05-21 | $14.86 | $14.86 | 252,000 | — | — |
| 2010-05-20 | $14.16 | $14.16 | 284,500 | — | — |
| 2010-05-19 | $14.71 | $14.71 | 197,700 | — | — |
| 2010-05-18 | $15.13 | $15.13 | 171,900 | — | — |
| 2010-05-17 | $15.54 | $15.54 | 286,500 | — | — |
| 2010-05-14 | $15.47 | $15.47 | 296,700 | — | — |
| 2010-05-13 | $16.02 | $16.02 | 291,800 | — | — |
| 2010-05-12 | $15.79 | $15.79 | 308,900 | — | — |
| 2010-05-11 | $15.22 | $15.22 | 470,600 | — | — |
| 2010-05-10 | $14.88 | $14.88 | 344,300 | — | — |
| 2010-05-07 | $13.81 | $13.81 | 359,200 | — | — |
| 2010-05-06 | $13.81 | $13.81 | 386,000 | — | — |
| 2010-05-05 | $14.40 | $14.40 | 371,600 | — | — |
| 2010-05-04 | $14.78 | $14.78 | 468,200 | — | — |
| 2010-05-03 | $14.89 | $14.89 | 502,200 | — | — |
| 2010-04-30 | $14.88 | $14.88 | 245,200 | — | — |
| 2010-04-29 | $14.98 | $14.98 | 211,600 | — | — |
| 2010-04-28 | $14.72 | $14.72 | 313,900 | — | — |
| 2010-04-27 | $14.31 | $14.31 | 434,500 | — | — |
| 2010-04-26 | $14.15 | $14.15 | 432,200 | — | — |
| 2010-04-23 | $14.38 | $14.38 | 2,599,200 | — | — |
| 2010-04-22 | $11.55 | $11.55 | 139,800 | — | — |
| 2010-04-21 | $11.34 | $11.34 | 109,300 | — | — |
| 2010-04-20 | $11.36 | $11.36 | 77,800 | — | — |
| 2010-04-19 | $10.98 | $10.98 | 134,000 | — | — |
| 2010-04-16 | $11.36 | $11.36 | 187,000 | — | — |
| 2010-04-15 | $11.53 | $11.53 | 170,500 | — | — |
| 2010-04-14 | $11.45 | $11.45 | 146,700 | — | — |
| 2010-04-13 | $10.94 | $10.94 | 81,000 | — | — |
| 2010-04-12 | $10.85 | $10.85 | 119,800 | — | — |
| 2010-04-09 | $10.76 | $10.76 | 111,100 | — | — |
| 2010-04-08 | $10.58 | $10.58 | 147,800 | — | — |
| 2010-04-07 | $10.87 | $10.87 | 211,900 | — | — |
| 2010-04-06 | $11.14 | $11.14 | 219,100 | — | — |
| 2010-04-05 | $11.14 | $11.14 | 134,300 | — | — |
| 2010-04-01 | $11.27 | $11.27 | 279,000 | — | — |
| 2010-03-31 | $10.83 | $10.83 | 266,900 | — | — |
| 2010-03-30 | $10.21 | $10.21 | 108,800 | — | — |
| 2010-03-29 | $10.25 | $10.25 | 158,800 | — | — |
| 2010-03-26 | $10.35 | $10.35 | 48,800 | — | — |
| 2010-03-25 | $10.25 | $10.25 | 94,000 | — | — |
| 2010-03-24 | $10.42 | $10.42 | 121,600 | — | — |
| 2010-03-23 | $10.32 | $10.32 | 119,300 | — | — |
| 2010-03-22 | $9.89 | $9.89 | 182,900 | — | — |
| 2010-03-19 | $10.02 | $10.02 | 216,900 | — | — |
| 2010-03-18 | $10.56 | $10.56 | 23,900 | — | — |
| 2010-03-17 | $10.57 | $10.57 | 108,500 | — | — |
| 2010-03-16 | $10.34 | $10.34 | 194,000 | — | — |
| 2010-03-15 | $10.54 | $10.54 | 191,500 | — | — |
| 2010-03-12 | $10.73 | $10.73 | 101,300 | — | — |
| 2010-03-11 | $11.01 | $11.01 | 113,400 | — | — |
| 2010-03-10 | $11.09 | $11.09 | 146,200 | — | — |
| 2010-03-09 | $11.07 | $11.07 | 200,900 | — | — |
| 2010-03-08 | $10.97 | $10.97 | 81,100 | — | — |
| 2010-03-05 | $10.83 | $10.83 | 157,900 | — | — |
| 2010-03-04 | $10.35 | $10.35 | 132,900 | — | — |
| 2010-03-03 | $10.62 | $10.62 | 148,400 | — | — |
| 2010-03-02 | $10.63 | $10.63 | 274,100 | — | — |
| 2010-03-01 | $10.39 | $10.39 | 343,800 | — | — |
| 2010-02-26 | $9.92 | $9.92 | 134,300 | — | — |
| 2010-02-25 | $9.98 | $9.98 | 119,200 | — | — |
| 2010-02-24 | $9.97 | $9.97 | 121,500 | — | — |
| 2010-02-23 | $9.98 | $9.98 | 268,800 | — | — |
| 2010-02-22 | $10.00 | $10.00 | 501,400 | — | — |
| 2010-02-19 | $9.35 | $9.35 | 199,800 | — | — |
| 2010-02-18 | $9.14 | $9.14 | 88,800 | — | — |
| 2010-02-17 | $9.26 | $9.26 | 74,200 | — | — |
| 2010-02-16 | $9.39 | $9.39 | 232,000 | — | — |
| 2010-02-12 | $8.87 | $8.87 | 79,300 | — | — |
| 2010-02-11 | $8.72 | $8.72 | 154,200 | — | — |
| 2010-02-10 | $8.25 | $8.25 | 57,100 | — | — |
| 2010-02-09 | $8.17 | $8.17 | 96,900 | — | — |
| 2010-02-08 | $7.93 | $7.93 | 79,400 | — | — |
| 2010-02-05 | $8.17 | $8.17 | 106,400 | — | — |
| 2010-02-04 | $8.08 | $8.08 | 193,400 | — | — |
| 2010-02-03 | $8.71 | $8.71 | 143,800 | — | — |
| 2010-02-02 | $8.63 | $8.63 | 78,900 | — | — |
| 2010-02-01 | $8.67 | $8.67 | 75,100 | — | — |
| 2010-01-29 | $8.97 | $8.97 | 217,200 | — | — |
| 2010-01-28 | $9.06 | $9.06 | 289,200 | — | — |
| 2010-01-27 | $8.88 | $8.88 | 162,900 | — | — |
| 2010-01-26 | $8.63 | $8.63 | 204,100 | — | — |
| 2010-01-25 | $8.43 | $8.43 | 261,500 | — | — |
| 2010-01-22 | $8.03 | $8.03 | 314,700 | — | — |
| 2010-01-21 | $8.51 | $8.51 | 217,300 | — | — |
| 2010-01-20 | $9.01 | $9.01 | 97,600 | — | — |
| 2010-01-19 | $9.15 | $9.15 | 165,300 | — | — |
| 2010-01-15 | $9.05 | $9.05 | 162,200 | — | — |
| 2010-01-14 | $9.34 | $9.34 | 145,000 | — | — |
| 2010-01-13 | $9.10 | $9.10 | 78,900 | — | — |
| 2010-01-12 | $9.13 | $9.13 | 107,900 | — | — |
| 2010-01-11 | $9.28 | $9.28 | 150,600 | — | — |
| 2010-01-08 | $9.51 | $9.51 | 137,900 | — | — |
| 2010-01-07 | $9.63 | $9.63 | 370,400 | — | — |
| 2010-01-06 | $9.34 | $9.34 | 163,400 | — | — |
| 2010-01-05 | $9.46 | $9.46 | 105,900 | — | — |
| 2010-01-04 | $9.75 | $9.75 | 119,700 | — | — |