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
- 2001-01-30 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 | $19.54 | $19.54 | 349,300 | — | — |
| 2010-12-30 | $20.02 | $20.02 | 324,700 | — | — |
| 2010-12-29 | $19.96 | $19.96 | 273,700 | — | — |
| 2010-12-28 | $20.13 | $20.13 | 418,400 | — | — |
| 2010-12-27 | $20.12 | $20.12 | 274,600 | — | — |
| 2010-12-23 | $20.24 | $20.24 | 186,600 | — | — |
| 2010-12-22 | $20.37 | $20.37 | 407,400 | — | — |
| 2010-12-21 | $20.28 | $20.28 | 618,400 | — | — |
| 2010-12-20 | $20.07 | $20.07 | 778,000 | — | — |
| 2010-12-17 | $20.11 | $20.11 | 1,661,100 | — | — |
| 2010-12-16 | $19.42 | $19.42 | 391,800 | — | — |
| 2010-12-15 | $18.79 | $18.79 | 390,600 | — | — |
| 2010-12-14 | $18.71 | $18.71 | 543,300 | — | — |
| 2010-12-13 | $18.52 | $18.52 | 299,100 | — | — |
| 2010-12-10 | $18.67 | $18.67 | 352,600 | — | — |
| 2010-12-09 | $18.39 | $18.39 | 477,100 | — | — |
| 2010-12-08 | $18.10 | $18.10 | 557,600 | — | — |
| 2010-12-07 | $17.81 | $17.81 | 407,400 | — | — |
| 2010-12-06 | $17.77 | $17.77 | 484,800 | — | — |
| 2010-12-03 | $17.62 | $17.62 | 1,338,000 | — | — |
| 2010-12-02 | $17.50 | $17.50 | 1,068,400 | — | — |
| 2010-12-01 | $17.97 | $17.97 | 781,100 | — | — |
| 2010-11-30 | $17.49 | $17.49 | 1,702,800 | — | — |
| 2010-11-29 | $17.60 | $17.60 | 361,800 | — | — |
| 2010-11-26 | $17.57 | $17.57 | 295,500 | — | — |
| 2010-11-24 | $17.85 | $17.85 | 426,200 | — | — |
| 2010-11-23 | $17.45 | $17.45 | 608,400 | — | — |
| 2010-11-22 | $17.40 | $17.40 | 737,400 | — | — |
| 2010-11-19 | $17.50 | $17.50 | 1,019,700 | — | — |
| 2010-11-18 | $17.91 | $17.91 | 967,000 | — | — |
| 2010-11-17 | $17.68 | $17.68 | 650,900 | — | — |
| 2010-11-16 | $17.88 | $17.88 | 1,213,700 | — | — |
| 2010-11-15 | $18.27 | $18.27 | 508,300 | — | — |
| 2010-11-12 | $18.31 | $18.31 | 606,800 | — | — |
| 2010-11-11 | $18.50 | $18.50 | 379,300 | — | — |
| 2010-11-10 | $18.43 | $18.43 | 439,800 | — | — |
| 2010-11-09 | $18.25 | $18.25 | 899,500 | — | — |
| 2010-11-08 | $18.24 | $18.24 | 695,300 | — | — |
| 2010-11-05 | $18.50 | $18.50 | 1,559,800 | — | — |
| 2010-11-04 | $17.80 | $17.80 | 1,488,300 | — | — |
| 2010-11-03 | $17.40 | $17.40 | 888,400 | — | — |
| 2010-11-02 | $17.36 | $17.36 | 1,062,700 | — | — |
| 2010-11-01 | $17.15 | $17.15 | 942,100 | — | — |
| 2010-10-29 | $17.02 | $17.02 | 1,108,100 | — | — |
| 2010-10-28 | $17.06 | $17.06 | 2,269,100 | — | — |
| 2010-10-27 | $16.89 | $16.89 | 2,130,500 | — | — |
| 2010-10-26 | $16.65 | $16.65 | 4,126,900 | — | — |
| 2010-10-25 | $17.48 | $17.48 | 2,566,400 | — | — |
| 2010-10-22 | $18.15 | $18.15 | 7,228,800 | — | — |
| 2010-10-21 | $20.71 | $20.71 | 2,314,800 | — | — |
| 2010-10-20 | $21.08 | $21.08 | 3,015,400 | — | — |
| 2010-10-19 | $20.28 | $20.28 | 1,498,100 | — | — |
| 2010-10-18 | $21.00 | $21.00 | 830,600 | — | — |
| 2010-10-15 | $20.48 | $20.48 | 1,235,400 | — | — |
| 2010-10-14 | $20.68 | $20.68 | 1,440,700 | — | — |
| 2010-10-13 | $20.50 | $20.50 | 2,654,100 | — | — |
| 2010-10-12 | $19.88 | $19.88 | 1,400,600 | — | — |
| 2010-10-11 | $19.57 | $19.57 | 483,300 | — | — |
| 2010-10-08 | $19.63 | $19.63 | 425,300 | — | — |
| 2010-10-07 | $19.83 | $19.83 | 305,500 | — | — |
| 2010-10-06 | $19.69 | $19.69 | 493,400 | — | — |
| 2010-10-05 | $19.50 | $19.50 | 1,035,600 | — | — |
| 2010-10-04 | $19.32 | $19.32 | 302,200 | — | — |
| 2010-10-01 | $19.65 | $19.65 | 495,600 | — | — |
| 2010-09-30 | $19.58 | $19.58 | 646,000 | — | — |
| 2010-09-29 | $19.85 | $19.85 | 637,900 | — | — |
| 2010-09-28 | $19.73 | $19.73 | 976,000 | — | — |
| 2010-09-27 | $19.75 | $19.75 | 262,200 | — | — |
| 2010-09-24 | $19.66 | $19.66 | 501,000 | — | — |
| 2010-09-23 | $18.90 | $18.90 | 471,000 | — | — |
| 2010-09-22 | $19.29 | $19.29 | 322,900 | — | — |
| 2010-09-21 | $19.58 | $19.58 | 440,900 | — | — |
| 2010-09-20 | $19.89 | $19.89 | 754,800 | — | — |
| 2010-09-17 | $19.29 | $19.29 | 978,400 | — | — |
| 2010-09-16 | $18.92 | $18.92 | 655,500 | — | — |
| 2010-09-15 | $18.93 | $18.93 | 642,000 | — | — |
| 2010-09-14 | $18.42 | $18.42 | 776,900 | — | — |
| 2010-09-13 | $18.68 | $18.68 | 1,387,500 | — | — |
| 2010-09-10 | $17.82 | $17.82 | 640,700 | — | — |
| 2010-09-09 | $17.05 | $17.05 | 289,800 | — | — |
| 2010-09-08 | $16.96 | $16.96 | 374,100 | — | — |
| 2010-09-07 | $16.65 | $16.65 | 340,900 | — | — |
| 2010-09-03 | $17.22 | $17.22 | 496,600 | — | — |
| 2010-09-02 | $17.26 | $17.26 | 387,900 | — | — |
| 2010-09-01 | $16.95 | $16.95 | 571,600 | — | — |
| 2010-08-31 | $15.99 | $15.99 | 469,300 | — | — |
| 2010-08-30 | $15.80 | $15.80 | 325,500 | — | — |
| 2010-08-27 | $16.30 | $16.30 | 421,900 | — | — |
| 2010-08-26 | $16.24 | $16.24 | 420,200 | — | — |
| 2010-08-25 | $16.29 | $16.29 | 725,400 | — | — |
| 2010-08-24 | $16.21 | $16.21 | 576,300 | — | — |
| 2010-08-23 | $16.64 | $16.64 | 598,000 | — | — |
| 2010-08-20 | $17.24 | $17.24 | 555,900 | — | — |
| 2010-08-19 | $17.32 | $17.32 | 715,000 | — | — |
| 2010-08-18 | $17.55 | $17.55 | 530,000 | — | — |
| 2010-08-17 | $17.65 | $17.65 | 723,100 | — | — |
| 2010-08-16 | $17.15 | $17.15 | 473,400 | — | — |
| 2010-08-13 | $17.00 | $17.00 | 509,600 | — | — |
| 2010-08-12 | $17.33 | $17.33 | 497,600 | — | — |
| 2010-08-11 | $17.21 | $17.21 | 563,400 | — | — |
| 2010-08-10 | $17.96 | $17.96 | 527,800 | — | — |
| 2010-08-09 | $18.11 | $18.11 | 543,700 | — | — |
| 2010-08-06 | $17.83 | $17.83 | 496,400 | — | — |
| 2010-08-05 | $17.65 | $17.65 | 385,900 | — | — |
| 2010-08-04 | $17.76 | $17.76 | 899,800 | — | — |
| 2010-08-03 | $17.79 | $17.79 | 918,100 | — | — |
| 2010-08-02 | $17.90 | $17.90 | 771,700 | — | — |
| 2010-07-30 | $17.35 | $17.35 | 685,200 | — | — |
| 2010-07-29 | $17.47 | $17.47 | 667,100 | — | — |
| 2010-07-28 | $17.37 | $17.37 | 1,340,800 | — | — |
| 2010-07-27 | $18.05 | $18.05 | 973,600 | — | — |
| 2010-07-26 | $18.35 | $18.35 | 2,234,600 | — | — |
| 2010-07-23 | $17.12 | $17.12 | 3,750,700 | — | — |
| 2010-07-22 | $14.83 | $14.83 | 1,459,800 | — | — |
| 2010-07-21 | $14.49 | $14.49 | 687,000 | — | — |
| 2010-07-20 | $14.44 | $14.44 | 1,068,500 | — | — |
| 2010-07-19 | $14.29 | $14.29 | 207,500 | — | — |
| 2010-07-16 | $14.57 | $14.57 | 790,700 | — | — |
| 2010-07-15 | $15.27 | $15.27 | 651,700 | — | — |
| 2010-07-14 | $15.62 | $15.62 | 2,141,800 | — | — |
| 2010-07-13 | $14.84 | $14.84 | 447,300 | — | — |
| 2010-07-12 | $14.27 | $14.27 | 387,900 | — | — |
| 2010-07-09 | $14.44 | $14.44 | 674,800 | — | — |
| 2010-07-08 | $14.88 | $14.88 | 557,200 | — | — |
| 2010-07-07 | $14.88 | $14.88 | 651,900 | — | — |
| 2010-07-06 | $14.10 | $14.10 | 612,500 | — | — |
| 2010-07-02 | $14.20 | $14.20 | 328,800 | — | — |
| 2010-07-01 | $14.30 | $14.30 | 662,500 | — | — |
| 2010-06-30 | $14.87 | $14.87 | 1,060,500 | — | — |
| 2010-06-29 | $14.91 | $14.91 | 1,107,700 | — | — |
| 2010-06-28 | $15.00 | $15.00 | 698,200 | — | — |
| 2010-06-25 | $14.96 | $14.96 | 797,600 | — | — |
| 2010-06-24 | $14.49 | $14.49 | 587,300 | — | — |
| 2010-06-23 | $14.75 | $14.75 | 779,400 | — | — |
| 2010-06-22 | $14.96 | $14.96 | 771,000 | — | — |
| 2010-06-21 | $15.20 | $15.20 | 783,200 | — | — |
| 2010-06-18 | $14.75 | $14.75 | 1,039,700 | — | — |
| 2010-06-17 | $14.88 | $14.88 | 431,700 | — | — |
| 2010-06-16 | $14.85 | $14.85 | 362,100 | — | — |
| 2010-06-15 | $15.00 | $15.00 | 692,400 | — | — |
| 2010-06-14 | $14.81 | $14.81 | 1,223,100 | — | — |
| 2010-06-11 | $14.54 | $14.54 | 1,368,700 | — | — |
| 2010-06-10 | $13.70 | $13.70 | 1,452,600 | — | — |
| 2010-06-09 | $13.27 | $13.27 | 978,800 | — | — |
| 2010-06-08 | $13.51 | $13.51 | 1,264,200 | — | — |
| 2010-06-07 | $14.19 | $14.19 | 1,935,200 | — | — |
| 2010-06-04 | $13.79 | $13.79 | 2,776,300 | — | — |
| 2010-06-03 | $14.43 | $14.43 | 1,199,600 | — | — |
| 2010-06-02 | $14.77 | $14.77 | 1,013,000 | — | — |
| 2010-06-01 | $14.38 | $14.38 | 1,673,000 | — | — |
| 2010-05-28 | $14.92 | $14.92 | 933,500 | — | — |
| 2010-05-27 | $15.19 | $15.19 | 1,139,400 | — | — |
| 2010-05-26 | $14.75 | $14.75 | 1,535,600 | — | — |
| 2010-05-25 | $15.25 | $15.25 | 1,542,200 | — | — |
| 2010-05-24 | $15.84 | $15.84 | 993,000 | — | — |
| 2010-05-21 | $15.86 | $15.86 | 1,333,400 | — | — |
| 2010-05-20 | $16.01 | $16.01 | 1,460,000 | — | — |
| 2010-05-19 | $16.91 | $16.91 | 862,000 | — | — |
| 2010-05-18 | $17.30 | $17.30 | 997,400 | — | — |
| 2010-05-17 | $17.31 | $17.31 | 798,900 | — | — |
| 2010-05-14 | $17.02 | $17.02 | 1,088,900 | — | — |
| 2010-05-13 | $17.31 | $17.31 | 940,400 | — | — |
| 2010-05-12 | $17.46 | $17.46 | 730,600 | — | — |
| 2010-05-11 | $17.17 | $17.17 | 1,145,000 | — | — |
| 2010-05-10 | $17.26 | $17.26 | 1,066,700 | — | — |
| 2010-05-07 | $16.52 | $16.52 | 2,664,900 | — | — |
| 2010-05-06 | $17.26 | $17.26 | 1,772,900 | — | — |
| 2010-05-05 | $17.49 | $17.49 | 1,395,000 | — | — |
| 2010-05-04 | $17.53 | $17.53 | 1,469,600 | — | — |
| 2010-05-03 | $17.40 | $17.40 | 1,232,700 | — | — |
| 2010-04-30 | $17.00 | $17.00 | 1,533,300 | — | — |
| 2010-04-29 | $17.93 | $17.93 | 3,052,300 | — | — |
| 2010-04-28 | $16.56 | $16.56 | 1,182,800 | — | — |
| 2010-04-27 | $17.00 | $17.00 | 3,349,400 | — | — |
| 2010-04-26 | $17.14 | $17.14 | 2,787,400 | — | — |
| 2010-04-23 | $16.88 | $16.88 | 4,019,800 | — | — |
| 2010-04-22 | $17.62 | $17.62 | 5,676,800 | — | — |
| 2010-04-21 | $18.80 | $18.80 | 702,800 | — | — |
| 2010-04-20 | $18.82 | $18.82 | 360,600 | — | — |
| 2010-04-19 | $18.63 | $18.63 | 544,600 | — | — |
| 2010-04-16 | $18.70 | $18.70 | 850,200 | — | — |
| 2010-04-15 | $18.67 | $18.67 | 583,200 | — | — |
| 2010-04-14 | $18.34 | $18.34 | 793,400 | — | — |
| 2010-04-13 | $18.09 | $18.09 | 618,200 | — | — |
| 2010-04-12 | $17.70 | $17.70 | 990,200 | — | — |
| 2010-04-09 | $17.57 | $17.57 | 1,000,700 | — | — |
| 2010-04-08 | $17.49 | $17.49 | 1,831,800 | — | — |
| 2010-04-07 | $18.17 | $18.17 | 1,414,600 | — | — |
| 2010-04-06 | $18.44 | $18.44 | 4,069,500 | — | — |
| 2010-04-05 | $20.44 | $20.44 | 405,900 | — | — |
| 2010-04-01 | $19.58 | $19.58 | 272,800 | — | — |
| 2010-03-31 | $19.34 | $19.34 | 245,700 | — | — |
| 2010-03-30 | $19.51 | $19.51 | 339,900 | — | — |
| 2010-03-29 | $19.52 | $19.52 | 436,000 | — | — |
| 2010-03-26 | $19.46 | $19.46 | 877,300 | — | — |
| 2010-03-25 | $19.35 | $19.35 | 270,500 | — | — |
| 2010-03-24 | $19.66 | $19.66 | 315,200 | — | — |
| 2010-03-23 | $19.89 | $19.89 | 400,500 | — | — |
| 2010-03-22 | $19.61 | $19.61 | 558,100 | — | — |
| 2010-03-19 | $19.16 | $19.16 | 556,600 | — | — |
| 2010-03-18 | $19.20 | $19.20 | 281,000 | — | — |
| 2010-03-17 | $19.32 | $19.32 | 625,500 | — | — |
| 2010-03-16 | $18.90 | $18.90 | 497,900 | — | — |
| 2010-03-15 | $18.54 | $18.54 | 699,300 | — | — |
| 2010-03-12 | $19.18 | $19.18 | 377,700 | — | — |
| 2010-03-11 | $19.43 | $19.43 | 171,100 | — | — |
| 2010-03-10 | $19.47 | $19.47 | 275,500 | — | — |
| 2010-03-09 | $19.44 | $19.44 | 514,500 | — | — |
| 2010-03-08 | $19.27 | $19.27 | 336,400 | — | — |
| 2010-03-05 | $19.17 | $19.17 | 628,000 | — | — |
| 2010-03-04 | $18.83 | $18.83 | 243,600 | — | — |
| 2010-03-03 | $18.75 | $18.75 | 520,200 | — | — |
| 2010-03-02 | $18.96 | $18.96 | 815,200 | — | — |
| 2010-03-01 | $18.78 | $18.78 | 797,400 | — | — |
| 2010-02-26 | $18.10 | $18.10 | 800,400 | — | — |
| 2010-02-25 | $18.12 | $18.12 | 750,500 | — | — |
| 2010-02-24 | $18.00 | $18.00 | 557,100 | — | — |
| 2010-02-23 | $17.92 | $17.92 | 677,800 | — | — |
| 2010-02-22 | $17.92 | $17.92 | 477,200 | — | — |
| 2010-02-19 | $17.94 | $17.94 | 317,100 | — | — |
| 2010-02-18 | $17.99 | $17.99 | 187,200 | — | — |
| 2010-02-17 | $17.92 | $17.92 | 190,100 | — | — |
| 2010-02-16 | $17.95 | $17.95 | 268,400 | — | — |
| 2010-02-12 | $17.53 | $17.53 | 371,700 | — | — |
| 2010-02-11 | $17.45 | $17.45 | 405,300 | — | — |
| 2010-02-10 | $17.26 | $17.26 | 446,000 | — | — |
| 2010-02-09 | $17.20 | $17.20 | 423,500 | — | — |
| 2010-02-08 | $17.28 | $17.28 | 310,500 | — | — |
| 2010-02-05 | $17.68 | $17.68 | 540,600 | — | — |
| 2010-02-04 | $17.49 | $17.49 | 897,800 | — | — |
| 2010-02-03 | $18.11 | $18.11 | 553,300 | — | — |
| 2010-02-02 | $18.12 | $18.12 | 1,289,100 | — | — |
| 2010-02-01 | $18.58 | $18.58 | 594,300 | — | — |
| 2010-01-29 | $18.75 | $18.75 | 1,092,700 | — | — |
| 2010-01-28 | $18.03 | $18.03 | 2,492,500 | — | — |
| 2010-01-27 | $16.69 | $16.69 | 575,500 | — | — |
| 2010-01-26 | $16.46 | $16.46 | 494,400 | — | — |
| 2010-01-25 | $16.70 | $16.70 | 549,700 | — | — |
| 2010-01-22 | $16.53 | $16.53 | 667,000 | — | — |
| 2010-01-21 | $16.85 | $16.85 | 931,800 | — | — |
| 2010-01-20 | $17.68 | $17.68 | 646,600 | — | — |
| 2010-01-19 | $17.34 | $17.34 | 492,200 | — | — |
| 2010-01-15 | $16.93 | $16.93 | 706,500 | — | — |
| 2010-01-14 | $17.13 | $17.13 | 379,000 | — | — |
| 2010-01-13 | $17.58 | $17.58 | 296,800 | — | — |
| 2010-01-12 | $17.23 | $17.23 | 317,300 | — | — |
| 2010-01-11 | $17.54 | $17.54 | 440,800 | — | — |
| 2010-01-08 | $17.66 | $17.66 | 675,200 | — | — |
| 2010-01-07 | $17.43 | $17.43 | 450,000 | — | — |
| 2010-01-06 | $17.48 | $17.48 | 667,000 | — | — |
| 2010-01-05 | $18.01 | $18.01 | 431,900 | — | — |
| 2010-01-04 | $18.50 | $18.50 | 374,200 | — | — |