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
- 2000-02-15 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 | $21.67 | $31.26 | 4,400 | — | — |
| 2010-12-30 | $22.10 | $31.88 | 23,100 | — | — |
| 2010-12-29 | $21.98 | $31.71 | 5,300 | — | — |
| 2010-12-28 | $21.88 | $31.56 | 5,100 | — | — |
| 2010-12-27 | $22.00 | $31.73 | 5,200 | — | — |
| 2010-12-23 | $21.71 | $31.32 | 8,000 | — | — |
| 2010-12-22 | $21.99 | $31.72 | 5,300 | — | — |
| 2010-12-21 | $21.65 | $31.23 | 8,300 | — | — |
| 2010-12-20 | $21.08 | $30.41 | 6,600 | — | — |
| 2010-12-17 | $21.43 | $30.91 | 29,300 | — | — |
| 2010-12-16 | $21.28 | $30.70 | 12,300 | — | — |
| 2010-12-15 | $20.73 | $29.90 | 6,300 | — | — |
| 2010-12-14 | $20.90 | $30.15 | 11,700 | — | — |
| 2010-12-13 | $20.96 | $30.23 | 8,000 | — | — |
| 2010-12-10 | $20.98 | $30.26 | 8,700 | — | — |
| 2010-12-09 | $20.68 | $29.83 | 10,300 | — | — |
| 2010-12-08 | $20.40 | $29.43 | 8,900 | — | — |
| 2010-12-07 | $20.52 | $29.60 | 13,100 | — | — |
| 2010-12-06 | $20.37 | $29.38 | 8,600 | — | — |
| 2010-12-03 | $20.27 | $29.24 | 10,000 | — | — |
| 2010-12-02 | $20.37 | $29.38 | 9,700 | — | — |
| 2010-12-01 | $20.17 | $29.09 | 12,300 | — | — |
| 2010-11-30 | $19.54 | $28.19 | 10,800 | — | — |
| 2010-11-29 | $19.63 | $28.32 | 6,900 | — | — |
| 2010-11-26 | $19.46 | $28.07 | 2,900 | — | — |
| 2010-11-24 | $19.75 | $28.49 | 7,500 | — | — |
| 2010-11-23 | $19.36 | $27.93 | 6,300 | — | — |
| 2010-11-22 | $19.91 | $28.72 | 3,800 | — | — |
| 2010-11-19 | $20.21 | $29.15 | 9,800 | — | — |
| 2010-11-18 | $19.94 | $28.76 | 6,500 | — | — |
| 2010-11-17 | $19.69 | $28.40 | 5,800 | — | — |
| 2010-11-16 | $20.17 | $29.09 | 6,400 | — | — |
| 2010-11-15 | $20.50 | $29.57 | 6,000 | — | — |
| 2010-11-12 | $20.11 | $29.01 | 2,700 | — | — |
| 2010-11-11 | $20.19 | $29.12 | 4,100 | — | — |
| 2010-11-10 | $20.50 | $29.57 | 7,700 | — | — |
| 2010-11-09 | $20.09 | $28.98 | 3,000 | — | — |
| 2010-11-08 | $20.29 | $29.27 | 5,100 | — | — |
| 2010-11-05 | $20.77 | $29.96 | 8,900 | — | — |
| 2010-11-04 | $20.15 | $29.07 | 20,300 | — | — |
| 2010-11-03 | $19.79 | $28.55 | 4,700 | — | — |
| 2010-11-02 | $19.64 | $28.33 | 5,700 | — | — |
| 2010-11-01 | $19.00 | $27.41 | 7,300 | — | — |
| 2010-10-29 | $19.41 | $28.00 | 7,100 | — | — |
| 2010-10-28 | $19.39 | $27.97 | 3,100 | — | — |
| 2010-10-27 | $19.61 | $28.13 | 5,700 | — | — |
| 2010-10-26 | $19.73 | $28.30 | 4,800 | — | — |
| 2010-10-25 | $19.75 | $28.33 | 6,300 | — | — |
| 2010-10-22 | $19.75 | $28.33 | 6,100 | — | — |
| 2010-10-21 | $19.66 | $28.20 | 6,800 | — | — |
| 2010-10-20 | $19.94 | $28.60 | 13,800 | — | — |
| 2010-10-19 | $19.71 | $28.27 | 9,100 | — | — |
| 2010-10-18 | $19.75 | $28.33 | 10,300 | — | — |
| 2010-10-15 | $19.74 | $28.31 | 22,400 | — | — |
| 2010-10-14 | $19.55 | $28.04 | 3,100 | — | — |
| 2010-10-13 | $19.60 | $28.11 | 10,700 | — | — |
| 2010-10-12 | $19.50 | $27.97 | 2,800 | — | — |
| 2010-10-11 | $19.41 | $27.84 | 11,400 | — | — |
| 2010-10-08 | $19.99 | $28.67 | 11,800 | — | — |
| 2010-10-07 | $19.99 | $28.67 | 9,900 | — | — |
| 2010-10-06 | $19.68 | $28.23 | 7,400 | — | — |
| 2010-10-05 | $19.91 | $28.56 | 16,100 | — | — |
| 2010-10-04 | $19.20 | $27.54 | 5,000 | — | — |
| 2010-10-01 | $19.59 | $28.10 | 6,100 | — | — |
| 2010-09-30 | $19.94 | $28.60 | 13,500 | — | — |
| 2010-09-29 | $19.57 | $28.07 | 15,900 | — | — |
| 2010-09-28 | $19.19 | $27.53 | 9,500 | — | — |
| 2010-09-27 | $19.04 | $27.31 | 1,800 | — | — |
| 2010-09-24 | $19.40 | $27.83 | 12,300 | — | — |
| 2010-09-23 | $18.20 | $26.11 | 4,800 | — | — |
| 2010-09-22 | $19.03 | $27.30 | 3,100 | — | — |
| 2010-09-21 | $19.37 | $27.78 | 8,200 | — | — |
| 2010-09-20 | $19.63 | $28.16 | 13,500 | — | — |
| 2010-09-17 | $18.07 | $25.92 | 17,900 | — | — |
| 2010-09-16 | $18.13 | $26.01 | 2,100 | — | — |
| 2010-09-15 | $18.38 | $26.36 | 4,000 | — | — |
| 2010-09-14 | $18.23 | $26.15 | 10,300 | — | — |
| 2010-09-13 | $18.34 | $26.31 | 8,100 | — | — |
| 2010-09-10 | $17.39 | $24.94 | 4,200 | — | — |
| 2010-09-09 | $17.61 | $25.26 | 3,900 | — | — |
| 2010-09-08 | $17.79 | $25.52 | 2,900 | — | — |
| 2010-09-07 | $18.05 | $25.89 | 5,600 | — | — |
| 2010-09-03 | $18.39 | $26.38 | 10,400 | — | — |
| 2010-09-02 | $17.58 | $25.22 | 6,200 | — | — |
| 2010-09-01 | $17.54 | $25.16 | 12,600 | — | — |
| 2010-08-31 | $17.09 | $24.51 | 8,700 | — | — |
| 2010-08-30 | $17.09 | $24.51 | 9,000 | — | — |
| 2010-08-27 | $17.53 | $25.14 | 11,900 | — | — |
| 2010-08-26 | $16.91 | $24.26 | 5,600 | — | — |
| 2010-08-25 | $17.18 | $24.64 | 16,900 | — | — |
| 2010-08-24 | $16.65 | $23.88 | 19,400 | — | — |
| 2010-08-23 | $16.74 | $24.01 | 17,600 | — | — |
| 2010-08-20 | $17.43 | $25.00 | 42,400 | — | — |
| 2010-08-19 | $17.57 | $25.20 | 23,900 | — | — |
| 2010-08-18 | $18.45 | $26.46 | 6,900 | — | — |
| 2010-08-17 | $18.66 | $26.77 | 13,100 | — | — |
| 2010-08-16 | $18.55 | $26.61 | 8,400 | — | — |
| 2010-08-13 | $18.00 | $25.82 | 14,000 | — | — |
| 2010-08-12 | $18.09 | $25.95 | 9,700 | — | — |
| 2010-08-11 | $19.20 | $27.54 | 36,800 | — | — |
| 2010-08-10 | $19.33 | $27.73 | 6,500 | — | — |
| 2010-08-09 | $19.40 | $27.83 | 14,700 | — | — |
| 2010-08-06 | $19.25 | $27.61 | 3,100 | — | — |
| 2010-08-05 | $19.53 | $28.01 | 2,300 | — | — |
| 2010-08-04 | $19.75 | $28.33 | 2,900 | — | — |
| 2010-08-03 | $19.55 | $28.04 | 4,500 | — | — |
| 2010-08-02 | $19.34 | $27.74 | 5,600 | — | — |
| 2010-07-30 | $19.35 | $27.76 | 3,700 | — | — |
| 2010-07-29 | $19.17 | $27.50 | 4,900 | — | — |
| 2010-07-28 | $18.95 | $27.02 | 11,800 | — | — |
| 2010-07-27 | $19.42 | $27.69 | 10,600 | — | — |
| 2010-07-26 | $20.00 | $28.52 | 19,800 | — | — |
| 2010-07-23 | $19.68 | $28.07 | 24,600 | — | — |
| 2010-07-22 | $18.84 | $26.87 | 15,100 | — | — |
| 2010-07-21 | $18.50 | $26.38 | 8,700 | — | — |
| 2010-07-20 | $19.60 | $27.95 | 19,400 | — | — |
| 2010-07-19 | $18.51 | $26.40 | 24,500 | — | — |
| 2010-07-16 | $18.20 | $25.95 | 26,700 | — | — |
| 2010-07-15 | $19.90 | $28.38 | 15,000 | — | — |
| 2010-07-14 | $20.23 | $28.85 | 15,200 | — | — |
| 2010-07-13 | $20.23 | $28.85 | 13,700 | — | — |
| 2010-07-12 | $19.58 | $27.92 | 5,300 | — | — |
| 2010-07-09 | $19.72 | $28.12 | 5,600 | — | — |
| 2010-07-08 | $19.99 | $28.51 | 18,200 | — | — |
| 2010-07-07 | $19.84 | $28.29 | 33,200 | — | — |
| 2010-07-06 | $18.75 | $26.74 | 11,600 | — | — |
| 2010-07-02 | $19.37 | $27.62 | 12,300 | — | — |
| 2010-07-01 | $18.90 | $26.95 | 7,200 | — | — |
| 2010-06-30 | $19.54 | $27.87 | 18,100 | — | — |
| 2010-06-29 | $19.07 | $27.20 | 16,800 | — | — |
| 2010-06-28 | $20.25 | $28.88 | 7,800 | — | — |
| 2010-06-25 | $20.21 | $28.82 | 270,200 | — | — |
| 2010-06-24 | $19.91 | $28.39 | 11,100 | — | — |
| 2010-06-23 | $19.98 | $28.49 | 7,700 | — | — |
| 2010-06-22 | $19.57 | $27.91 | 10,200 | — | — |
| 2010-06-21 | $19.25 | $27.45 | 5,900 | — | — |
| 2010-06-18 | $19.29 | $27.51 | 34,200 | — | — |
| 2010-06-17 | $18.82 | $26.84 | 12,000 | — | — |
| 2010-06-16 | $18.55 | $26.45 | 13,300 | — | — |
| 2010-06-15 | $19.07 | $27.20 | 15,800 | — | — |
| 2010-06-14 | $18.48 | $26.35 | 10,200 | — | — |
| 2010-06-11 | $18.50 | $26.38 | 6,300 | — | — |
| 2010-06-10 | $18.55 | $26.45 | 16,200 | — | — |
| 2010-06-09 | $17.74 | $25.30 | 8,400 | — | — |
| 2010-06-08 | $17.56 | $25.04 | 5,600 | — | — |
| 2010-06-07 | $17.64 | $25.16 | 12,400 | — | — |
| 2010-06-04 | $18.03 | $25.71 | 10,300 | — | — |
| 2010-06-03 | $19.10 | $27.24 | 3,500 | — | — |
| 2010-06-02 | $19.09 | $27.22 | 6,800 | — | — |
| 2010-06-01 | $18.19 | $25.94 | 21,100 | — | — |
| 2010-05-28 | $18.66 | $26.61 | 9,100 | — | — |
| 2010-05-27 | $19.12 | $27.27 | 7,600 | — | — |
| 2010-05-26 | $18.77 | $26.77 | 30,500 | — | — |
| 2010-05-25 | $18.72 | $26.70 | 4,200 | — | — |
| 2010-05-24 | $19.28 | $27.49 | 3,500 | — | — |
| 2010-05-21 | $18.81 | $26.82 | 14,100 | — | — |
| 2010-05-20 | $19.00 | $27.10 | 10,900 | — | — |
| 2010-05-19 | $19.34 | $27.58 | 6,900 | — | — |
| 2010-05-18 | $19.00 | $27.10 | 5,100 | — | — |
| 2010-05-17 | $19.41 | $27.68 | 6,800 | — | — |
| 2010-05-14 | $19.12 | $27.27 | 8,600 | — | — |
| 2010-05-13 | $20.57 | $29.33 | 15,800 | — | — |
| 2010-05-12 | $20.39 | $29.08 | 10,000 | — | — |
| 2010-05-11 | $19.90 | $28.38 | 6,700 | — | — |
| 2010-05-10 | $18.92 | $26.98 | 8,700 | — | — |
| 2010-05-07 | $17.99 | $25.65 | 9,500 | — | — |
| 2010-05-06 | $18.10 | $25.81 | 5,800 | — | — |
| 2010-05-05 | $18.59 | $26.51 | 8,700 | — | — |
| 2010-05-04 | $18.74 | $26.72 | 6,600 | — | — |
| 2010-05-03 | $19.52 | $27.84 | 6,500 | — | — |
| 2010-04-30 | $19.13 | $27.28 | 6,800 | — | — |
| 2010-04-29 | $19.54 | $27.87 | 4,800 | — | — |
| 2010-04-28 | $18.90 | $26.80 | 1,600 | — | — |
| 2010-04-27 | $18.68 | $26.48 | 8,700 | — | — |
| 2010-04-26 | $19.68 | $27.90 | 3,200 | — | — |
| 2010-04-23 | $20.29 | $28.77 | 25,600 | — | — |
| 2010-04-22 | $20.06 | $28.44 | 18,000 | — | — |
| 2010-04-21 | $18.98 | $26.91 | 5,900 | — | — |
| 2010-04-20 | $18.94 | $26.85 | 2,500 | — | — |
| 2010-04-19 | $18.52 | $26.26 | 2,200 | — | — |
| 2010-04-16 | $19.05 | $27.01 | 7,700 | — | — |
| 2010-04-15 | $19.01 | $26.95 | 3,800 | — | — |
| 2010-04-14 | $19.15 | $27.15 | 5,200 | — | — |
| 2010-04-13 | $18.51 | $26.24 | 8,700 | — | — |
| 2010-04-12 | $19.53 | $27.69 | 25,400 | — | — |
| 2010-04-09 | $18.47 | $26.19 | 20,900 | — | — |
| 2010-04-08 | $18.96 | $26.88 | 3,800 | — | — |
| 2010-04-07 | $19.09 | $27.07 | 3,300 | — | — |
| 2010-04-06 | $19.62 | $27.82 | 3,200 | — | — |
| 2010-04-05 | $19.89 | $28.20 | 1,600 | — | — |
| 2010-04-01 | $19.68 | $27.90 | 4,400 | — | — |
| 2010-03-31 | $20.05 | $28.43 | 7,700 | — | — |
| 2010-03-30 | $20.59 | $29.19 | 24,900 | — | — |
| 2010-03-29 | $19.91 | $28.23 | 11,700 | — | — |
| 2010-03-26 | $20.00 | $28.36 | 6,000 | — | — |
| 2010-03-25 | $21.00 | $29.77 | 11,000 | — | — |
| 2010-03-24 | $20.38 | $28.89 | 5,800 | — | — |
| 2010-03-23 | $20.85 | $29.56 | 7,900 | — | — |
| 2010-03-22 | $21.25 | $30.13 | 8,200 | — | — |
| 2010-03-19 | $20.91 | $29.65 | 23,300 | — | — |
| 2010-03-18 | $20.32 | $28.81 | 1,800 | — | — |
| 2010-03-17 | $20.43 | $28.96 | 1,700 | — | — |
| 2010-03-16 | $20.61 | $29.22 | 2,600 | — | — |
| 2010-03-15 | $20.14 | $28.55 | 2,900 | — | — |
| 2010-03-12 | $19.98 | $28.33 | 3,900 | — | — |
| 2010-03-11 | $20.26 | $28.72 | 6,900 | — | — |
| 2010-03-10 | $20.06 | $28.44 | 5,400 | — | — |
| 2010-03-09 | $20.00 | $28.36 | 4,100 | — | — |
| 2010-03-08 | $19.74 | $27.99 | 1,500 | — | — |
| 2010-03-05 | $19.75 | $28.00 | 8,200 | — | — |
| 2010-03-04 | $18.90 | $26.80 | 2,200 | — | — |
| 2010-03-03 | $18.88 | $26.77 | 6,800 | — | — |
| 2010-03-02 | $18.85 | $26.72 | 3,300 | — | — |
| 2010-03-01 | $18.56 | $26.31 | 4,600 | — | — |
| 2010-02-26 | $18.51 | $26.24 | 10,200 | — | — |
| 2010-02-25 | $18.83 | $26.70 | 2,500 | — | — |
| 2010-02-24 | $18.79 | $26.64 | 2,400 | — | — |
| 2010-02-23 | $18.65 | $26.44 | 11,500 | — | — |
| 2010-02-22 | $18.97 | $26.90 | 5,100 | — | — |
| 2010-02-19 | $18.86 | $26.74 | 9,600 | — | — |
| 2010-02-18 | $18.85 | $26.72 | 2,700 | — | — |
| 2010-02-17 | $18.58 | $26.34 | 4,000 | — | — |
| 2010-02-16 | $18.46 | $26.17 | 5,600 | — | — |
| 2010-02-12 | $18.09 | $25.65 | 9,000 | — | — |
| 2010-02-11 | $17.71 | $25.11 | 5,900 | — | — |
| 2010-02-10 | $17.83 | $25.28 | 4,600 | — | — |
| 2010-02-09 | $17.54 | $24.87 | 6,600 | — | — |
| 2010-02-08 | $17.05 | $24.17 | 4,500 | — | — |
| 2010-02-05 | $17.48 | $24.78 | 4,200 | — | — |
| 2010-02-04 | $17.25 | $24.46 | 10,800 | — | — |
| 2010-02-03 | $17.76 | $25.18 | 11,300 | — | — |
| 2010-02-02 | $17.86 | $25.32 | 8,900 | — | — |
| 2010-02-01 | $18.13 | $25.70 | 11,900 | — | — |
| 2010-01-29 | $18.50 | $26.23 | 21,400 | — | — |
| 2010-01-28 | $18.06 | $25.60 | 8,200 | — | — |
| 2010-01-27 | $18.41 | $25.96 | 6,000 | — | — |
| 2010-01-26 | $18.00 | $25.38 | 8,600 | — | — |
| 2010-01-25 | $18.00 | $25.38 | 10,000 | — | — |
| 2010-01-22 | $18.14 | $25.58 | 12,500 | — | — |
| 2010-01-21 | $18.39 | $25.93 | 16,400 | — | — |
| 2010-01-20 | $19.10 | $26.93 | 10,300 | — | — |
| 2010-01-19 | $19.42 | $27.38 | 9,400 | — | — |
| 2010-01-15 | $19.27 | $27.17 | 16,100 | — | — |
| 2010-01-14 | $19.33 | $27.26 | 6,700 | — | — |
| 2010-01-13 | $19.82 | $27.95 | 41,800 | — | — |
| 2010-01-12 | $19.17 | $27.03 | 5,800 | — | — |
| 2010-01-11 | $19.68 | $27.75 | 7,100 | — | — |
| 2010-01-08 | $19.63 | $27.68 | 6,400 | — | — |
| 2010-01-07 | $19.27 | $27.17 | 6,100 | — | — |
| 2010-01-06 | $19.48 | $27.47 | 13,100 | — | — |
| 2010-01-05 | $20.61 | $29.06 | 6,900 | — | — |
| 2010-01-04 | $21.13 | $29.79 | 8,000 | — | — |