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
- 1995-08-03 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 | $20.06 | $30.06 | 400 | — | — |
| 2010-12-30 | $19.93 | $29.87 | 500 | — | — |
| 2010-12-29 | $20.00 | $29.97 | 600 | — | — |
| 2010-12-28 | $19.74 | $29.59 | 8,000 | — | — |
| 2010-12-27 | $19.64 | $29.44 | 0 | — | — |
| 2010-12-23 | $19.64 | $29.44 | 2,200 | — | — |
| 2010-12-22 | $20.10 | $30.12 | 1,600 | — | — |
| 2010-12-21 | $19.87 | $29.78 | 800 | — | — |
| 2010-12-20 | $19.86 | $29.76 | 200 | — | — |
| 2010-12-17 | $19.50 | $29.23 | 9,500 | — | — |
| 2010-12-16 | $20.00 | $29.97 | 0 | — | — |
| 2010-12-15 | $20.00 | $29.97 | 100 | — | — |
| 2010-12-14 | $19.60 | $29.38 | 0 | — | — |
| 2010-12-13 | $19.60 | $29.38 | 13,600 | — | — |
| 2010-12-10 | $19.63 | $29.42 | 400 | — | — |
| 2010-12-09 | $19.75 | $29.60 | 100 | — | — |
| 2010-12-08 | $19.73 | $29.57 | 1,200 | — | — |
| 2010-12-07 | $19.95 | $29.61 | 2,100 | — | — |
| 2010-12-06 | $19.98 | $29.65 | 39,600 | — | — |
| 2010-12-03 | $19.80 | $29.38 | 1,900 | — | — |
| 2010-12-02 | $19.95 | $29.61 | 0 | — | — |
| 2010-12-01 | $19.95 | $29.61 | 4,200 | — | — |
| 2010-11-30 | $20.20 | $29.98 | 2,800 | — | — |
| 2010-11-29 | $20.14 | $29.89 | 0 | — | — |
| 2010-11-26 | $20.14 | $29.89 | 0 | — | — |
| 2010-11-24 | $20.14 | $29.89 | 300 | — | — |
| 2010-11-23 | $20.29 | $30.11 | 2,100 | — | — |
| 2010-11-22 | $20.76 | $30.81 | 2,200 | — | — |
| 2010-11-19 | $19.76 | $29.33 | 500 | — | — |
| 2010-11-18 | $20.10 | $29.83 | 0 | — | — |
| 2010-11-17 | $20.10 | $29.83 | 5,000 | — | — |
| 2010-11-16 | $20.24 | $30.04 | 700 | — | — |
| 2010-11-15 | $20.10 | $29.83 | 2,100 | — | — |
| 2010-11-12 | $20.10 | $29.83 | 0 | — | — |
| 2010-11-11 | $20.10 | $29.83 | 200 | — | — |
| 2010-11-10 | $20.10 | $29.83 | 2,000 | — | — |
| 2010-11-09 | $20.38 | $30.25 | 1,300 | — | — |
| 2010-11-08 | $20.12 | $29.86 | 800 | — | — |
| 2010-11-05 | $20.40 | $30.28 | 1,700 | — | — |
| 2010-11-04 | $20.00 | $29.68 | 10,500 | — | — |
| 2010-11-03 | $22.00 | $32.65 | 800 | — | — |
| 2010-11-02 | $21.84 | $32.41 | 1,300 | — | — |
| 2010-11-01 | $20.70 | $30.72 | 200 | — | — |
| 2010-10-29 | $20.56 | $30.51 | 200 | — | — |
| 2010-10-28 | $20.09 | $29.82 | 2,400 | — | — |
| 2010-10-27 | $20.39 | $30.26 | 9,500 | — | — |
| 2010-10-26 | $20.88 | $30.99 | 3,800 | — | — |
| 2010-10-25 | $19.55 | $29.01 | 1,200 | — | — |
| 2010-10-22 | $19.85 | $29.46 | 500 | — | — |
| 2010-10-21 | $19.84 | $29.44 | 9,000 | — | — |
| 2010-10-20 | $21.75 | $32.28 | 6,800 | — | — |
| 2010-10-19 | $21.29 | $31.60 | 200 | — | — |
| 2010-10-18 | $21.09 | $31.30 | 1,600 | — | — |
| 2010-10-15 | $21.02 | $31.20 | 300 | — | — |
| 2010-10-14 | $21.34 | $31.67 | 1,000 | — | — |
| 2010-10-13 | $20.92 | $31.05 | 200 | — | — |
| 2010-10-12 | $20.57 | $30.53 | 200 | — | — |
| 2010-10-11 | $20.55 | $30.50 | 0 | — | — |
| 2010-10-08 | $20.55 | $30.50 | 0 | — | — |
| 2010-10-07 | $20.55 | $30.50 | 700 | — | — |
| 2010-10-06 | $20.55 | $30.50 | 0 | — | — |
| 2010-10-05 | $20.55 | $30.50 | 200 | — | — |
| 2010-10-04 | $20.32 | $30.16 | 700 | — | — |
| 2010-10-01 | $21.00 | $31.17 | 300 | — | — |
| 2010-09-30 | $20.35 | $30.20 | 0 | — | — |
| 2010-09-29 | $20.35 | $30.20 | 2,500 | — | — |
| 2010-09-28 | $20.89 | $31.00 | 200 | — | — |
| 2010-09-27 | $20.58 | $30.54 | 200 | — | — |
| 2010-09-24 | $20.63 | $30.62 | 1,000 | — | — |
| 2010-09-23 | $21.00 | $31.17 | 100 | — | — |
| 2010-09-22 | $20.84 | $30.93 | 1,400 | — | — |
| 2010-09-21 | $20.25 | $30.05 | 400 | — | — |
| 2010-09-20 | $20.25 | $30.05 | 200 | — | — |
| 2010-09-17 | $20.93 | $31.06 | 800 | — | — |
| 2010-09-16 | $20.11 | $29.84 | 500 | — | — |
| 2010-09-15 | $20.33 | $30.17 | 1,500 | — | — |
| 2010-09-14 | $20.29 | $30.11 | 2,300 | — | — |
| 2010-09-13 | $21.27 | $31.57 | 900 | — | — |
| 2010-09-10 | $22.00 | $32.65 | 1,500 | — | — |
| 2010-09-09 | $21.20 | $31.46 | 3,400 | — | — |
| 2010-09-08 | $20.44 | $30.33 | 1,400 | — | — |
| 2010-09-07 | $20.64 | $30.34 | 2,400 | — | — |
| 2010-09-03 | $20.77 | $30.53 | 1,600 | — | — |
| 2010-09-02 | $20.76 | $30.52 | 0 | — | — |
| 2010-09-01 | $20.76 | $30.52 | 200 | — | — |
| 2010-08-31 | $20.77 | $30.53 | 1,200 | — | — |
| 2010-08-30 | $20.50 | $30.14 | 800 | — | — |
| 2010-08-27 | $20.60 | $30.28 | 0 | — | — |
| 2010-08-26 | $20.60 | $30.28 | 300 | — | — |
| 2010-08-25 | $19.83 | $29.15 | 2,400 | — | — |
| 2010-08-24 | $19.83 | $29.15 | 0 | — | — |
| 2010-08-23 | $19.83 | $29.15 | 3,000 | — | — |
| 2010-08-20 | $20.00 | $29.40 | 600 | — | — |
| 2010-08-19 | $19.66 | $28.90 | 200 | — | — |
| 2010-08-18 | $19.99 | $29.39 | 0 | — | — |
| 2010-08-17 | $19.99 | $29.39 | 0 | — | — |
| 2010-08-16 | $19.99 | $29.39 | 200 | — | — |
| 2010-08-13 | $19.76 | $29.05 | 0 | — | — |
| 2010-08-12 | $19.76 | $29.05 | 8,600 | — | — |
| 2010-08-11 | $19.50 | $28.67 | 0 | — | — |
| 2010-08-10 | $19.50 | $28.67 | 600 | — | — |
| 2010-08-09 | $19.23 | $28.27 | 1,200 | — | — |
| 2010-08-06 | $19.27 | $28.33 | 2,400 | — | — |
| 2010-08-05 | $18.87 | $27.74 | 3,800 | — | — |
| 2010-08-04 | $19.14 | $28.14 | 6,100 | — | — |
| 2010-08-03 | $18.79 | $27.62 | 2,000 | — | — |
| 2010-08-02 | $18.90 | $27.78 | 6,300 | — | — |
| 2010-07-30 | $18.55 | $27.27 | 1,600 | — | — |
| 2010-07-29 | $19.16 | $28.17 | 0 | — | — |
| 2010-07-28 | $19.16 | $28.17 | 0 | — | — |
| 2010-07-27 | $19.16 | $28.17 | 200 | — | — |
| 2010-07-26 | $18.68 | $27.46 | 1,800 | — | — |
| 2010-07-23 | $18.78 | $27.61 | 0 | — | — |
| 2010-07-22 | $18.78 | $27.61 | 0 | — | — |
| 2010-07-21 | $18.78 | $27.61 | 400 | — | — |
| 2010-07-20 | $18.52 | $27.23 | 5,700 | — | — |
| 2010-07-19 | $18.25 | $26.83 | 0 | — | — |
| 2010-07-16 | $18.25 | $26.83 | 1,500 | — | — |
| 2010-07-15 | $18.47 | $27.15 | 2,700 | — | — |
| 2010-07-14 | $18.64 | $27.40 | 2,900 | — | — |
| 2010-07-13 | $18.51 | $27.21 | 1,700 | — | — |
| 2010-07-12 | $18.43 | $27.09 | 700 | — | — |
| 2010-07-09 | $18.19 | $26.74 | 9,200 | — | — |
| 2010-07-08 | $18.08 | $26.58 | 8,000 | — | — |
| 2010-07-07 | $18.17 | $26.71 | 3,200 | — | — |
| 2010-07-06 | $18.36 | $26.99 | 2,900 | — | — |
| 2010-07-02 | $18.60 | $27.34 | 900 | — | — |
| 2010-07-01 | $18.37 | $27.01 | 800 | — | — |
| 2010-06-30 | $18.80 | $27.64 | 3,100 | — | — |
| 2010-06-29 | $18.80 | $27.64 | 3,600 | — | — |
| 2010-06-28 | $18.50 | $27.20 | 9,900 | — | — |
| 2010-06-25 | $18.50 | $27.20 | 244,900 | — | — |
| 2010-06-24 | $18.24 | $26.81 | 8,300 | — | — |
| 2010-06-23 | $19.00 | $27.93 | 3,500 | — | — |
| 2010-06-22 | $18.81 | $27.65 | 6,200 | — | — |
| 2010-06-21 | $18.72 | $27.52 | 2,600 | — | — |
| 2010-06-18 | $18.99 | $27.92 | 15,700 | — | — |
| 2010-06-17 | $17.93 | $26.36 | 3,100 | — | — |
| 2010-06-16 | $17.53 | $25.77 | 2,200 | — | — |
| 2010-06-15 | $17.04 | $25.05 | 3,800 | — | — |
| 2010-06-14 | $17.34 | $25.49 | 1,700 | — | — |
| 2010-06-11 | $17.52 | $25.76 | 9,300 | — | — |
| 2010-06-10 | $17.31 | $25.45 | 11,600 | — | — |
| 2010-06-09 | $18.09 | $26.59 | 1,000 | — | — |
| 2010-06-08 | $17.55 | $25.80 | 3,300 | — | — |
| 2010-06-07 | $17.59 | $25.57 | 7,000 | — | — |
| 2010-06-04 | $17.67 | $25.69 | 5,500 | — | — |
| 2010-06-03 | $17.88 | $25.99 | 2,200 | — | — |
| 2010-06-02 | $18.11 | $26.33 | 3,800 | — | — |
| 2010-06-01 | $18.80 | $27.33 | 1,000 | — | — |
| 2010-05-28 | $19.80 | $28.78 | 1,300 | — | — |
| 2010-05-27 | $19.67 | $28.60 | 2,300 | — | — |
| 2010-05-26 | $17.97 | $26.12 | 3,200 | — | — |
| 2010-05-25 | $17.52 | $25.47 | 400 | — | — |
| 2010-05-24 | $17.81 | $25.89 | 2,200 | — | — |
| 2010-05-21 | $18.50 | $26.89 | 5,600 | — | — |
| 2010-05-20 | $17.51 | $25.46 | 3,600 | — | — |
| 2010-05-19 | $17.82 | $25.91 | 5,200 | — | — |
| 2010-05-18 | $17.77 | $25.83 | 2,700 | — | — |
| 2010-05-17 | $18.07 | $26.27 | 7,400 | — | — |
| 2010-05-14 | $17.92 | $26.05 | 5,500 | — | — |
| 2010-05-13 | $18.68 | $27.16 | 2,800 | — | — |
| 2010-05-12 | $18.46 | $26.84 | 4,100 | — | — |
| 2010-05-11 | $18.26 | $26.55 | 3,400 | — | — |
| 2010-05-10 | $17.85 | $25.95 | 4,700 | — | — |
| 2010-05-07 | $17.49 | $25.43 | 3,000 | — | — |
| 2010-05-06 | $18.00 | $26.17 | 9,100 | — | — |
| 2010-05-05 | $18.25 | $26.53 | 3,200 | — | — |
| 2010-05-04 | $18.77 | $27.29 | 3,700 | — | — |
| 2010-05-03 | $19.80 | $28.78 | 2,800 | — | — |
| 2010-04-30 | $20.04 | $29.13 | 1,400 | — | — |
| 2010-04-29 | $19.96 | $29.02 | 1,900 | — | — |
| 2010-04-28 | $19.46 | $28.29 | 1,000 | — | — |
| 2010-04-27 | $19.37 | $28.16 | 800 | — | — |
| 2010-04-26 | $19.39 | $28.19 | 1,000 | — | — |
| 2010-04-23 | $20.02 | $29.10 | 1,300 | — | — |
| 2010-04-22 | $19.73 | $28.68 | 1,200 | — | — |
| 2010-04-21 | $19.34 | $28.12 | 1,000 | — | — |
| 2010-04-20 | $19.89 | $28.92 | 1,300 | — | — |
| 2010-04-19 | $18.56 | $26.98 | 3,300 | — | — |
| 2010-04-16 | $18.51 | $26.91 | 4,400 | — | — |
| 2010-04-15 | $19.02 | $27.65 | 1,200 | — | — |
| 2010-04-14 | $19.02 | $27.65 | 1,600 | — | — |
| 2010-04-13 | $18.40 | $26.75 | 1,600 | — | — |
| 2010-04-12 | $18.62 | $27.07 | 5,200 | — | — |
| 2010-04-09 | $18.85 | $27.40 | 12,500 | — | — |
| 2010-04-08 | $20.42 | $29.69 | 400 | — | — |
| 2010-04-07 | $20.42 | $29.69 | 3,700 | — | — |
| 2010-04-06 | $20.00 | $29.08 | 1,400 | — | — |
| 2010-04-05 | $20.37 | $29.61 | 6,200 | — | — |
| 2010-04-01 | $20.40 | $29.66 | 700 | — | — |
| 2010-03-31 | $20.65 | $30.02 | 1,200 | — | — |
| 2010-03-30 | $21.74 | $31.60 | 1,000 | — | — |
| 2010-03-29 | $21.84 | $31.75 | 100 | — | — |
| 2010-03-26 | $21.93 | $31.88 | 3,200 | — | — |
| 2010-03-25 | $20.33 | $29.56 | 11,700 | — | — |
| 2010-03-24 | $19.88 | $28.90 | 1,500 | — | — |
| 2010-03-23 | $19.93 | $28.97 | 1,700 | — | — |
| 2010-03-22 | $19.95 | $29.00 | 1,100 | — | — |
| 2010-03-19 | $19.76 | $28.73 | 4,300 | — | — |
| 2010-03-18 | $19.93 | $28.97 | 100 | — | — |
| 2010-03-17 | $19.85 | $28.86 | 800 | — | — |
| 2010-03-16 | $20.47 | $29.76 | 200 | — | — |
| 2010-03-15 | $19.90 | $28.93 | 2,200 | — | — |
| 2010-03-12 | $20.30 | $29.51 | 3,600 | — | — |
| 2010-03-11 | $20.68 | $30.06 | 1,700 | — | — |
| 2010-03-10 | $20.19 | $29.35 | 6,000 | — | — |
| 2010-03-09 | $20.00 | $29.08 | 1,400 | — | — |
| 2010-03-08 | $19.94 | $28.99 | 400 | — | — |
| 2010-03-05 | $20.00 | $28.79 | 2,500 | — | — |
| 2010-03-04 | $19.97 | $28.75 | 800 | — | — |
| 2010-03-03 | $19.92 | $28.68 | 2,500 | — | — |
| 2010-03-02 | $20.02 | $28.82 | 3,200 | — | — |
| 2010-03-01 | $19.87 | $28.60 | 3,900 | — | — |
| 2010-02-26 | $19.57 | $28.17 | 5,200 | — | — |
| 2010-02-25 | $19.71 | $28.37 | 3,500 | — | — |
| 2010-02-24 | $19.35 | $27.86 | 2,800 | — | — |
| 2010-02-23 | $18.76 | $27.01 | 6,900 | — | — |
| 2010-02-22 | $19.40 | $27.93 | 7,800 | — | — |
| 2010-02-19 | $19.74 | $28.42 | 2,500 | — | — |
| 2010-02-18 | $19.78 | $28.48 | 300 | — | — |
| 2010-02-17 | $19.88 | $28.62 | 1,200 | — | — |
| 2010-02-16 | $19.59 | $28.20 | 800 | — | — |
| 2010-02-12 | $18.99 | $27.34 | 3,900 | — | — |
| 2010-02-11 | $19.96 | $28.73 | 5,900 | — | — |
| 2010-02-10 | $19.10 | $27.50 | 2,600 | — | — |
| 2010-02-09 | $18.30 | $26.34 | 1,100 | — | — |
| 2010-02-08 | $18.24 | $26.26 | 3,500 | — | — |
| 2010-02-05 | $17.61 | $25.35 | 5,400 | — | — |
| 2010-02-04 | $18.00 | $25.91 | 4,500 | — | — |
| 2010-02-03 | $18.25 | $26.27 | 2,800 | — | — |
| 2010-02-02 | $18.78 | $27.04 | 3,800 | — | — |
| 2010-02-01 | $19.02 | $27.38 | 1,400 | — | — |
| 2010-01-29 | $19.57 | $28.17 | 2,700 | — | — |
| 2010-01-28 | $18.52 | $26.66 | 1,400 | — | — |
| 2010-01-27 | $18.67 | $26.88 | 6,400 | — | — |
| 2010-01-26 | $19.17 | $27.60 | 4,000 | — | — |
| 2010-01-25 | $18.97 | $27.31 | 1,100 | — | — |
| 2010-01-22 | $18.54 | $26.69 | 6,300 | — | — |
| 2010-01-21 | $19.40 | $27.93 | 7,800 | — | — |
| 2010-01-20 | $20.19 | $29.07 | 200 | — | — |
| 2010-01-19 | $20.37 | $29.32 | 3,400 | — | — |
| 2010-01-15 | $19.99 | $28.78 | 5,600 | — | — |
| 2010-01-14 | $19.29 | $27.77 | 1,300 | — | — |
| 2010-01-13 | $19.32 | $27.81 | 3,300 | — | — |
| 2010-01-12 | $19.31 | $27.80 | 7,400 | — | — |
| 2010-01-11 | $19.24 | $27.70 | 9,200 | — | — |
| 2010-01-08 | $19.20 | $27.64 | 3,500 | — | — |
| 2010-01-07 | $19.44 | $27.99 | 5,500 | — | — |
| 2010-01-06 | $19.37 | $27.88 | 4,300 | — | — |
| 2010-01-05 | $20.11 | $28.95 | 11,400 | — | — |
| 2010-01-04 | $20.62 | $29.68 | 15,000 | — | — |