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
- 1999-01-13 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 | $25.10 | $40.13 | 23,000 | — | — |
| 2010-12-30 | $25.05 | $40.05 | 123,700 | — | — |
| 2010-12-29 | $25.04 | $40.04 | 110,100 | — | — |
| 2010-12-28 | $24.44 | $39.08 | 98,900 | — | — |
| 2010-12-27 | $24.76 | $39.59 | 91,700 | — | — |
| 2010-12-23 | $24.07 | $38.49 | 86,500 | — | — |
| 2010-12-22 | $23.86 | $38.15 | 129,400 | — | — |
| 2010-12-21 | $24.24 | $38.76 | 226,400 | — | — |
| 2010-12-20 | $23.73 | $37.94 | 115,200 | — | — |
| 2010-12-17 | $23.58 | $37.70 | 349,500 | — | — |
| 2010-12-16 | $22.94 | $36.68 | 258,100 | — | — |
| 2010-12-15 | $22.37 | $35.77 | 352,700 | — | — |
| 2010-12-14 | $21.95 | $35.10 | 115,600 | — | — |
| 2010-12-13 | $21.94 | $35.08 | 89,800 | — | — |
| 2010-12-10 | $21.71 | $34.71 | 141,000 | — | — |
| 2010-12-09 | $21.59 | $34.52 | 140,100 | — | — |
| 2010-12-08 | $21.86 | $34.95 | 189,000 | — | — |
| 2010-12-07 | $22.06 | $35.27 | 162,600 | — | — |
| 2010-12-06 | $22.46 | $35.91 | 81,100 | — | — |
| 2010-12-03 | $22.30 | $35.66 | 104,900 | — | — |
| 2010-12-02 | $22.15 | $35.42 | 103,900 | — | — |
| 2010-12-01 | $21.92 | $35.05 | 84,300 | — | — |
| 2010-11-30 | $21.47 | $34.33 | 123,200 | — | — |
| 2010-11-29 | $21.74 | $34.76 | 178,900 | — | — |
| 2010-11-26 | $21.76 | $34.79 | 107,500 | — | — |
| 2010-11-24 | $21.80 | $34.86 | 76,100 | — | — |
| 2010-11-23 | $20.70 | $33.10 | 161,100 | — | — |
| 2010-11-22 | $21.45 | $34.30 | 181,800 | — | — |
| 2010-11-19 | $22.00 | $35.18 | 263,200 | — | — |
| 2010-11-18 | $21.94 | $35.08 | 322,000 | — | — |
| 2010-11-17 | $21.01 | $33.59 | 335,400 | — | — |
| 2010-11-16 | $20.65 | $33.02 | 181,900 | — | — |
| 2010-11-15 | $20.93 | $33.47 | 37,500 | — | — |
| 2010-11-12 | $21.03 | $33.63 | 166,300 | — | — |
| 2010-11-11 | $21.04 | $33.64 | 129,900 | — | — |
| 2010-11-10 | $21.37 | $34.17 | 107,000 | — | — |
| 2010-11-09 | $21.27 | $34.01 | 159,200 | — | — |
| 2010-11-08 | $21.49 | $34.36 | 91,600 | — | — |
| 2010-11-05 | $21.55 | $34.46 | 187,400 | — | — |
| 2010-11-04 | $22.01 | $35.19 | 297,200 | — | — |
| 2010-11-03 | $21.19 | $33.88 | 177,200 | — | — |
| 2010-11-02 | $20.84 | $33.32 | 93,400 | — | — |
| 2010-11-01 | $20.81 | $33.27 | 98,800 | — | — |
| 2010-10-29 | $20.85 | $33.34 | 91,400 | — | — |
| 2010-10-28 | $20.49 | $32.76 | 125,500 | — | — |
| 2010-10-27 | $20.66 | $33.03 | 95,000 | — | — |
| 2010-10-26 | $20.84 | $33.32 | 143,200 | — | — |
| 2010-10-25 | $21.20 | $33.90 | 202,500 | — | — |
| 2010-10-22 | $20.50 | $32.78 | 111,800 | — | — |
| 2010-10-21 | $21.30 | $34.06 | 129,000 | — | — |
| 2010-10-20 | $21.18 | $33.87 | 142,000 | — | — |
| 2010-10-19 | $20.32 | $32.49 | 155,100 | — | — |
| 2010-10-18 | $21.34 | $34.12 | 70,500 | — | — |
| 2010-10-15 | $21.39 | $34.20 | 181,500 | — | — |
| 2010-10-14 | $21.37 | $34.17 | 123,300 | — | — |
| 2010-10-13 | $22.10 | $35.34 | 136,600 | — | — |
| 2010-10-12 | $21.60 | $34.54 | 92,200 | — | — |
| 2010-10-11 | $21.44 | $34.28 | 98,400 | — | — |
| 2010-10-08 | $20.95 | $33.50 | 186,400 | — | — |
| 2010-10-07 | $20.75 | $33.18 | 226,000 | — | — |
| 2010-10-06 | $21.16 | $33.83 | 182,700 | — | — |
| 2010-10-05 | $21.74 | $34.76 | 224,000 | — | — |
| 2010-10-04 | $21.42 | $34.25 | 233,400 | — | — |
| 2010-10-01 | $21.27 | $34.01 | 276,200 | — | — |
| 2010-09-30 | $20.53 | $32.83 | 283,000 | — | — |
| 2010-09-29 | $19.81 | $31.68 | 205,800 | — | — |
| 2010-09-28 | $19.62 | $31.37 | 224,100 | — | — |
| 2010-09-27 | $19.53 | $31.23 | 231,900 | — | — |
| 2010-09-24 | $19.19 | $30.68 | 188,800 | — | — |
| 2010-09-23 | $19.17 | $30.65 | 254,000 | — | — |
| 2010-09-22 | $18.67 | $29.85 | 118,700 | — | — |
| 2010-09-21 | $18.39 | $29.40 | 88,200 | — | — |
| 2010-09-20 | $18.51 | $29.60 | 237,100 | — | — |
| 2010-09-17 | $18.66 | $29.84 | 447,300 | — | — |
| 2010-09-16 | $18.72 | $29.93 | 232,100 | — | — |
| 2010-09-15 | $18.46 | $29.52 | 94,300 | — | — |
| 2010-09-14 | $18.34 | $29.32 | 137,400 | — | — |
| 2010-09-13 | $18.14 | $29.01 | 114,500 | — | — |
| 2010-09-10 | $17.92 | $28.65 | 67,200 | — | — |
| 2010-09-09 | $18.04 | $28.85 | 283,600 | — | — |
| 2010-09-08 | $17.32 | $27.69 | 148,600 | — | — |
| 2010-09-07 | $17.38 | $27.79 | 136,500 | — | — |
| 2010-09-03 | $17.65 | $28.22 | 186,400 | — | — |
| 2010-09-02 | $18.16 | $29.04 | 170,900 | — | — |
| 2010-09-01 | $18.39 | $29.40 | 168,500 | — | — |
| 2010-08-31 | $17.94 | $28.69 | 137,300 | — | — |
| 2010-08-30 | $17.72 | $28.33 | 121,300 | — | — |
| 2010-08-27 | $18.11 | $28.96 | 269,300 | — | — |
| 2010-08-26 | $17.73 | $28.35 | 405,600 | — | — |
| 2010-08-25 | $17.48 | $27.95 | 334,100 | — | — |
| 2010-08-24 | $16.85 | $26.94 | 276,400 | — | — |
| 2010-08-23 | $16.42 | $26.25 | 181,300 | — | — |
| 2010-08-20 | $17.14 | $27.41 | 252,900 | — | — |
| 2010-08-19 | $17.31 | $27.68 | 308,300 | — | — |
| 2010-08-18 | $16.76 | $26.80 | 96,300 | — | — |
| 2010-08-17 | $16.47 | $26.33 | 171,400 | — | — |
| 2010-08-16 | $16.20 | $25.90 | 264,000 | — | — |
| 2010-08-13 | $15.67 | $25.06 | 248,300 | — | — |
| 2010-08-12 | $15.42 | $24.66 | 236,300 | — | — |
| 2010-08-11 | $15.25 | $24.38 | 338,200 | — | — |
| 2010-08-10 | $15.59 | $24.93 | 236,200 | — | — |
| 2010-08-09 | $15.75 | $25.18 | 128,100 | — | — |
| 2010-08-06 | $15.90 | $25.42 | 267,000 | — | — |
| 2010-08-05 | $16.04 | $25.65 | 80,900 | — | — |
| 2010-08-04 | $16.13 | $25.79 | 190,100 | — | — |
| 2010-08-03 | $15.60 | $24.94 | 219,000 | — | — |
| 2010-08-02 | $15.49 | $24.77 | 164,400 | — | — |
| 2010-07-30 | $15.28 | $24.43 | 167,200 | — | — |
| 2010-07-29 | $15.09 | $24.13 | 188,100 | — | — |
| 2010-07-28 | $15.41 | $24.64 | 86,600 | — | — |
| 2010-07-27 | $15.58 | $24.91 | 142,700 | — | — |
| 2010-07-26 | $15.46 | $24.72 | 369,500 | — | — |
| 2010-07-23 | $15.40 | $24.62 | 355,200 | — | — |
| 2010-07-22 | $15.36 | $24.56 | 133,100 | — | — |
| 2010-07-21 | $14.84 | $23.73 | 134,700 | — | — |
| 2010-07-20 | $14.68 | $23.47 | 278,600 | — | — |
| 2010-07-19 | $14.59 | $23.33 | 298,700 | — | — |
| 2010-07-16 | $14.78 | $23.63 | 332,600 | — | — |
| 2010-07-15 | $15.49 | $24.77 | 120,600 | — | — |
| 2010-07-14 | $15.50 | $24.78 | 73,000 | — | — |
| 2010-07-13 | $15.43 | $24.67 | 158,800 | — | — |
| 2010-07-12 | $15.35 | $24.54 | 307,200 | — | — |
| 2010-07-09 | $15.20 | $24.30 | 101,300 | — | — |
| 2010-07-08 | $15.09 | $24.13 | 269,200 | — | — |
| 2010-07-07 | $15.41 | $24.64 | 266,200 | — | — |
| 2010-07-06 | $15.11 | $24.16 | 335,100 | — | — |
| 2010-07-02 | $14.98 | $23.95 | 232,500 | — | — |
| 2010-07-01 | $14.56 | $23.28 | 297,400 | — | — |
| 2010-06-30 | $14.15 | $22.63 | 247,800 | — | — |
| 2010-06-29 | $13.86 | $22.16 | 130,600 | — | — |
| 2010-06-28 | $14.42 | $23.06 | 130,100 | — | — |
| 2010-06-25 | $14.58 | $23.31 | 273,800 | — | — |
| 2010-06-24 | $14.15 | $22.63 | 98,400 | — | — |
| 2010-06-23 | $14.32 | $22.90 | 144,300 | — | — |
| 2010-06-22 | $14.28 | $22.83 | 494,300 | — | — |
| 2010-06-21 | $14.00 | $22.39 | 207,900 | — | — |
| 2010-06-18 | $13.74 | $21.97 | 160,000 | — | — |
| 2010-06-17 | $13.60 | $21.75 | 92,400 | — | — |
| 2010-06-16 | $13.78 | $22.03 | 175,300 | — | — |
| 2010-06-15 | $13.54 | $21.65 | 79,200 | — | — |
| 2010-06-14 | $13.07 | $20.90 | 234,400 | — | — |
| 2010-06-11 | $12.98 | $20.75 | 125,200 | — | — |
| 2010-06-10 | $12.80 | $20.47 | 181,000 | — | — |
| 2010-06-09 | $12.27 | $19.62 | 182,600 | — | — |
| 2010-06-08 | $12.42 | $19.86 | 414,400 | — | — |
| 2010-06-07 | $11.51 | $18.40 | 167,600 | — | — |
| 2010-06-04 | $11.70 | $18.71 | 185,300 | — | — |
| 2010-06-03 | $12.18 | $19.48 | 156,900 | — | — |
| 2010-06-02 | $12.35 | $19.75 | 257,300 | — | — |
| 2010-06-01 | $11.74 | $18.77 | 324,300 | — | — |
| 2010-05-28 | $11.74 | $18.77 | 128,200 | — | — |
| 2010-05-27 | $11.68 | $18.68 | 152,100 | — | — |
| 2010-05-26 | $11.12 | $17.78 | 288,500 | — | — |
| 2010-05-25 | $11.25 | $17.99 | 151,000 | — | — |
| 2010-05-24 | $11.47 | $18.34 | 269,400 | — | — |
| 2010-05-21 | $11.46 | $18.32 | 1,021,500 | — | — |
| 2010-05-20 | $10.98 | $17.56 | 867,100 | — | — |
| 2010-05-19 | $11.10 | $17.75 | 351,700 | — | — |
| 2010-05-18 | $11.22 | $17.94 | 1,431,700 | — | — |
| 2010-05-17 | $11.81 | $18.88 | 809,000 | — | — |
| 2010-05-14 | $12.71 | $20.32 | 142,800 | — | — |
| 2010-05-13 | $13.56 | $21.68 | 627,600 | — | — |
| 2010-05-12 | $13.59 | $21.73 | 133,800 | — | — |
| 2010-05-11 | $13.54 | $21.65 | 112,000 | — | — |
| 2010-05-10 | $13.83 | $22.11 | 154,500 | — | — |
| 2010-05-07 | $13.00 | $20.79 | 228,100 | — | — |
| 2010-05-06 | $13.67 | $21.86 | 366,900 | — | — |
| 2010-05-05 | $14.15 | $22.63 | 471,100 | — | — |
| 2010-05-04 | $14.68 | $23.47 | 597,600 | — | — |
| 2010-05-03 | $14.79 | $23.65 | 249,000 | — | — |
| 2010-04-30 | $14.25 | $22.79 | 236,300 | — | — |
| 2010-04-29 | $14.19 | $22.69 | 493,600 | — | — |
| 2010-04-28 | $13.82 | $22.10 | 523,500 | — | — |
| 2010-04-27 | $13.71 | $21.92 | 461,000 | — | — |
| 2010-04-26 | $14.51 | $23.20 | 279,400 | — | — |
| 2010-04-23 | $14.50 | $23.18 | 122,800 | — | — |
| 2010-04-22 | $14.51 | $23.20 | 334,500 | — | — |
| 2010-04-21 | $13.99 | $22.37 | 189,700 | — | — |
| 2010-04-20 | $14.22 | $22.74 | 72,500 | — | — |
| 2010-04-19 | $14.19 | $22.69 | 239,800 | — | — |
| 2010-04-16 | $14.25 | $22.79 | 92,200 | — | — |
| 2010-04-15 | $14.62 | $23.38 | 172,300 | — | — |
| 2010-04-14 | $14.39 | $23.01 | 278,700 | — | — |
| 2010-04-13 | $14.28 | $22.83 | 131,800 | — | — |
| 2010-04-12 | $14.49 | $23.17 | 177,800 | — | — |
| 2010-04-09 | $14.73 | $23.55 | 77,000 | — | — |
| 2010-04-08 | $14.91 | $23.84 | 201,400 | — | — |
| 2010-04-07 | $14.75 | $23.55 | 134,500 | — | — |
| 2010-04-06 | $15.08 | $24.08 | 156,500 | — | — |
| 2010-04-05 | $14.86 | $23.73 | 91,300 | — | — |
| 2010-04-01 | $14.84 | $23.70 | 139,900 | — | — |
| 2010-03-31 | $14.47 | $23.11 | 368,100 | — | — |
| 2010-03-30 | $14.71 | $23.49 | 130,000 | — | — |
| 2010-03-29 | $14.68 | $23.44 | 209,800 | — | — |
| 2010-03-26 | $14.41 | $23.01 | 115,000 | — | — |
| 2010-03-25 | $14.50 | $23.16 | 145,000 | — | — |
| 2010-03-24 | $14.60 | $23.31 | 84,000 | — | — |
| 2010-03-23 | $15.12 | $24.15 | 89,200 | — | — |
| 2010-03-22 | $14.84 | $23.70 | 140,400 | — | — |
| 2010-03-19 | $14.77 | $23.59 | 311,700 | — | — |
| 2010-03-18 | $15.38 | $24.56 | 237,700 | — | — |
| 2010-03-17 | $15.26 | $24.37 | 165,700 | — | — |
| 2010-03-16 | $15.31 | $24.45 | 171,700 | — | — |
| 2010-03-15 | $15.11 | $24.13 | 117,400 | — | — |
| 2010-03-12 | $15.19 | $24.26 | 180,100 | — | — |
| 2010-03-11 | $15.35 | $24.51 | 260,400 | — | — |
| 2010-03-10 | $14.72 | $23.51 | 153,300 | — | — |
| 2010-03-09 | $14.39 | $22.98 | 230,900 | — | — |
| 2010-03-08 | $14.37 | $22.95 | 93,700 | — | — |
| 2010-03-05 | $14.57 | $23.27 | 140,800 | — | — |
| 2010-03-04 | $14.57 | $23.27 | 84,200 | — | — |
| 2010-03-03 | $14.47 | $23.11 | 173,000 | — | — |
| 2010-03-02 | $14.58 | $23.28 | 111,700 | — | — |
| 2010-03-01 | $14.38 | $22.96 | 102,100 | — | — |
| 2010-02-26 | $14.21 | $22.69 | 84,700 | — | — |
| 2010-02-25 | $14.31 | $22.85 | 283,900 | — | — |
| 2010-02-24 | $14.23 | $22.72 | 321,300 | — | — |
| 2010-02-23 | $14.45 | $23.08 | 116,600 | — | — |
| 2010-02-22 | $14.96 | $23.89 | 331,600 | — | — |
| 2010-02-19 | $14.58 | $23.28 | 167,700 | — | — |
| 2010-02-18 | $14.56 | $23.25 | 203,800 | — | — |
| 2010-02-17 | $14.37 | $22.95 | 103,900 | — | — |
| 2010-02-16 | $14.45 | $23.08 | 68,300 | — | — |
| 2010-02-12 | $14.22 | $22.71 | 143,200 | — | — |
| 2010-02-11 | $14.36 | $22.93 | 148,000 | — | — |
| 2010-02-10 | $14.13 | $22.56 | 122,800 | — | — |
| 2010-02-09 | $14.49 | $23.14 | 159,300 | — | — |
| 2010-02-08 | $14.04 | $22.42 | 136,700 | — | — |
| 2010-02-05 | $14.01 | $22.37 | 282,500 | — | — |
| 2010-02-04 | $13.87 | $22.15 | 416,400 | — | — |
| 2010-02-03 | $14.55 | $23.23 | 219,400 | — | — |
| 2010-02-02 | $14.86 | $23.73 | 192,500 | — | — |
| 2010-02-01 | $14.54 | $23.22 | 285,400 | — | — |
| 2010-01-29 | $13.91 | $22.21 | 295,500 | — | — |
| 2010-01-28 | $14.19 | $22.66 | 279,800 | — | — |
| 2010-01-27 | $14.60 | $23.31 | 248,900 | — | — |
| 2010-01-26 | $14.43 | $23.04 | 405,600 | — | — |
| 2010-01-25 | $14.82 | $23.67 | 235,700 | — | — |
| 2010-01-22 | $15.02 | $23.99 | 408,800 | — | — |
| 2010-01-21 | $15.66 | $25.01 | 299,200 | — | — |
| 2010-01-20 | $16.01 | $25.57 | 202,300 | — | — |
| 2010-01-19 | $16.38 | $26.16 | 102,800 | — | — |
| 2010-01-15 | $16.39 | $26.17 | 203,500 | — | — |
| 2010-01-14 | $16.95 | $27.07 | 127,600 | — | — |
| 2010-01-13 | $17.21 | $27.48 | 149,500 | — | — |
| 2010-01-12 | $17.50 | $27.95 | 178,600 | — | — |
| 2010-01-11 | $17.73 | $28.31 | 381,800 | — | — |
| 2010-01-08 | $16.47 | $26.30 | 81,800 | — | — |
| 2010-01-07 | $16.50 | $26.35 | 125,900 | — | — |
| 2010-01-06 | $16.84 | $26.89 | 184,300 | — | — |
| 2010-01-05 | $16.86 | $26.92 | 269,100 | — | — |
| 2010-01-04 | $16.94 | $27.05 | 201,000 | — | — |