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
- 1990-03-26 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 | $20.59 | $31.23 | 86,600 | — | — |
| 2010-12-30 | $20.95 | $31.77 | 17,800 | — | — |
| 2010-12-29 | $21.06 | $31.94 | 22,200 | — | — |
| 2010-12-28 | $21.58 | $32.53 | 15,000 | — | — |
| 2010-12-27 | $21.75 | $32.79 | 12,200 | — | — |
| 2010-12-23 | $21.42 | $32.29 | 58,800 | — | — |
| 2010-12-22 | $21.26 | $32.06 | 35,400 | — | — |
| 2010-12-21 | $21.05 | $31.73 | 38,200 | — | — |
| 2010-12-20 | $20.52 | $30.94 | 30,600 | — | — |
| 2010-12-17 | $20.63 | $31.10 | 81,800 | — | — |
| 2010-12-16 | $20.87 | $31.47 | 27,400 | — | — |
| 2010-12-15 | $20.83 | $31.40 | 25,600 | — | — |
| 2010-12-14 | $20.90 | $31.51 | 42,000 | — | — |
| 2010-12-13 | $20.84 | $31.42 | 16,000 | — | — |
| 2010-12-10 | $21.00 | $31.66 | 19,600 | — | — |
| 2010-12-09 | $21.06 | $31.76 | 25,000 | — | — |
| 2010-12-08 | $21.12 | $31.85 | 24,200 | — | — |
| 2010-12-07 | $20.86 | $31.45 | 26,400 | — | — |
| 2010-12-06 | $20.75 | $31.30 | 42,000 | — | — |
| 2010-12-03 | $20.71 | $31.22 | 22,400 | — | — |
| 2010-12-02 | $20.78 | $31.33 | 20,800 | — | — |
| 2010-12-01 | $20.56 | $31.00 | 31,200 | — | — |
| 2010-11-30 | $20.29 | $30.59 | 76,400 | — | — |
| 2010-11-29 | $20.33 | $30.66 | 29,600 | — | — |
| 2010-11-26 | $20.37 | $30.71 | 4,200 | — | — |
| 2010-11-24 | $20.75 | $31.30 | 13,800 | — | — |
| 2010-11-23 | $20.34 | $30.68 | 22,800 | — | — |
| 2010-11-22 | $20.50 | $30.91 | 33,200 | — | — |
| 2010-11-19 | $20.87 | $31.46 | 25,800 | — | — |
| 2010-11-18 | $20.85 | $31.44 | 29,800 | — | — |
| 2010-11-17 | $20.92 | $31.54 | 12,600 | — | — |
| 2010-11-16 | $20.90 | $31.51 | 19,600 | — | — |
| 2010-11-15 | $21.08 | $31.78 | 11,600 | — | — |
| 2010-11-12 | $20.83 | $31.42 | 80,200 | — | — |
| 2010-11-11 | $20.77 | $31.32 | 20,600 | — | — |
| 2010-11-10 | $21.24 | $32.03 | 28,000 | — | — |
| 2010-11-09 | $20.71 | $31.23 | 42,000 | — | — |
| 2010-11-08 | $21.18 | $31.94 | 17,400 | — | — |
| 2010-11-05 | $21.34 | $32.18 | 33,200 | — | — |
| 2010-11-04 | $21.23 | $32.01 | 44,600 | — | — |
| 2010-11-03 | $20.87 | $31.47 | 16,000 | — | — |
| 2010-11-02 | $20.83 | $31.40 | 38,200 | — | — |
| 2010-11-01 | $20.42 | $30.80 | 57,600 | — | — |
| 2010-10-29 | $20.55 | $30.99 | 22,200 | — | — |
| 2010-10-28 | $20.58 | $31.03 | 20,400 | — | — |
| 2010-10-27 | $20.62 | $31.09 | 35,800 | — | — |
| 2010-10-26 | $20.77 | $31.32 | 19,000 | — | — |
| 2010-10-25 | $20.73 | $31.26 | 38,800 | — | — |
| 2010-10-22 | $20.75 | $31.30 | 39,800 | — | — |
| 2010-10-21 | $20.46 | $30.85 | 36,600 | — | — |
| 2010-10-20 | $20.37 | $30.71 | 29,000 | — | — |
| 2010-10-19 | $20.20 | $30.45 | 71,000 | — | — |
| 2010-10-18 | $20.50 | $30.90 | 69,800 | — | — |
| 2010-10-15 | $20.26 | $30.56 | 63,200 | — | — |
| 2010-10-14 | $20.23 | $30.50 | 37,200 | — | — |
| 2010-10-13 | $20.23 | $30.50 | 47,200 | — | — |
| 2010-10-12 | $20.04 | $30.21 | 21,200 | — | — |
| 2010-10-11 | $20.07 | $30.26 | 12,400 | — | — |
| 2010-10-08 | $20.23 | $30.50 | 41,600 | — | — |
| 2010-10-07 | $20.05 | $30.22 | 41,400 | — | — |
| 2010-10-06 | $20.10 | $30.31 | 36,200 | — | — |
| 2010-10-05 | $20.35 | $30.68 | 112,400 | — | — |
| 2010-10-04 | $19.85 | $29.93 | 52,800 | — | — |
| 2010-10-01 | $20.25 | $30.53 | 47,200 | — | — |
| 2010-09-30 | $20.23 | $30.50 | 78,600 | — | — |
| 2010-09-29 | $20.28 | $30.57 | 42,400 | — | — |
| 2010-09-28 | $20.34 | $30.67 | 85,200 | — | — |
| 2010-09-27 | $20.27 | $30.38 | 49,200 | — | — |
| 2010-09-24 | $20.50 | $30.72 | 57,600 | — | — |
| 2010-09-23 | $20.07 | $30.08 | 49,400 | — | — |
| 2010-09-22 | $19.85 | $29.75 | 38,600 | — | — |
| 2010-09-21 | $20.16 | $30.20 | 31,000 | — | — |
| 2010-09-20 | $20.34 | $30.48 | 83,400 | — | — |
| 2010-09-17 | $19.25 | $28.85 | 146,000 | — | — |
| 2010-09-16 | $18.84 | $28.23 | 8,600 | — | — |
| 2010-09-15 | $19.29 | $28.90 | 15,800 | — | — |
| 2010-09-14 | $19.20 | $28.76 | 15,200 | — | — |
| 2010-09-13 | $19.48 | $29.19 | 33,600 | — | — |
| 2010-09-10 | $18.95 | $28.39 | 24,800 | — | — |
| 2010-09-09 | $19.05 | $28.54 | 21,000 | — | — |
| 2010-09-08 | $18.99 | $28.45 | 39,600 | — | — |
| 2010-09-07 | $18.86 | $28.26 | 54,600 | — | — |
| 2010-09-03 | $19.32 | $28.94 | 53,400 | — | — |
| 2010-09-02 | $19.18 | $28.74 | 29,400 | — | — |
| 2010-09-01 | $19.15 | $28.70 | 42,400 | — | — |
| 2010-08-31 | $18.60 | $27.87 | 143,600 | — | — |
| 2010-08-30 | $18.23 | $27.31 | 90,400 | — | — |
| 2010-08-27 | $18.25 | $27.34 | 61,000 | — | — |
| 2010-08-26 | $17.65 | $26.44 | 47,200 | — | — |
| 2010-08-25 | $17.99 | $26.95 | 43,600 | — | — |
| 2010-08-24 | $17.55 | $26.30 | 27,400 | — | — |
| 2010-08-23 | $17.75 | $26.59 | 74,200 | — | — |
| 2010-08-20 | $18.21 | $27.29 | 39,000 | — | — |
| 2010-08-19 | $18.13 | $27.16 | 50,400 | — | — |
| 2010-08-18 | $18.79 | $28.15 | 36,800 | — | — |
| 2010-08-17 | $18.69 | $28.01 | 25,800 | — | — |
| 2010-08-16 | $18.40 | $27.57 | 17,400 | — | — |
| 2010-08-13 | $18.29 | $27.41 | 38,000 | — | — |
| 2010-08-12 | $18.25 | $27.35 | 26,800 | — | — |
| 2010-08-11 | $18.41 | $27.58 | 106,000 | — | — |
| 2010-08-10 | $19.22 | $28.80 | 81,400 | — | — |
| 2010-08-09 | $19.60 | $29.37 | 51,600 | — | — |
| 2010-08-06 | $19.51 | $29.24 | 45,800 | — | — |
| 2010-08-05 | $19.82 | $29.70 | 25,400 | — | — |
| 2010-08-04 | $20.15 | $30.19 | 28,600 | — | — |
| 2010-08-03 | $20.06 | $30.05 | 19,800 | — | — |
| 2010-08-02 | $20.57 | $30.82 | 32,800 | — | — |
| 2010-07-30 | $20.59 | $30.85 | 68,000 | — | — |
| 2010-07-29 | $20.12 | $30.14 | 27,400 | — | — |
| 2010-07-28 | $20.03 | $30.01 | 29,600 | — | — |
| 2010-07-27 | $20.16 | $30.21 | 42,200 | — | — |
| 2010-07-26 | $20.64 | $30.92 | 82,000 | — | — |
| 2010-07-23 | $19.97 | $29.92 | 44,000 | — | — |
| 2010-07-22 | $19.39 | $29.05 | 71,600 | — | — |
| 2010-07-21 | $18.76 | $28.11 | 59,000 | — | — |
| 2010-07-20 | $19.10 | $28.62 | 60,200 | — | — |
| 2010-07-19 | $18.21 | $27.29 | 39,400 | — | — |
| 2010-07-16 | $17.85 | $26.75 | 151,000 | — | — |
| 2010-07-15 | $18.41 | $27.58 | 21,200 | — | — |
| 2010-07-14 | $18.79 | $28.16 | 26,800 | — | — |
| 2010-07-13 | $18.92 | $28.36 | 40,800 | — | — |
| 2010-07-12 | $18.38 | $27.54 | 8,000 | — | — |
| 2010-07-09 | $18.75 | $28.10 | 24,400 | — | — |
| 2010-07-08 | $18.44 | $27.63 | 28,400 | — | — |
| 2010-07-07 | $18.33 | $27.47 | 27,400 | — | — |
| 2010-07-06 | $17.88 | $26.79 | 25,000 | — | — |
| 2010-07-02 | $18.08 | $27.09 | 30,000 | — | — |
| 2010-07-01 | $18.29 | $27.41 | 37,000 | — | — |
| 2010-06-30 | $18.25 | $27.34 | 26,800 | — | — |
| 2010-06-29 | $18.42 | $27.60 | 35,600 | — | — |
| 2010-06-28 | $18.81 | $28.18 | 55,600 | — | — |
| 2010-06-25 | $18.96 | $28.23 | 172,800 | — | — |
| 2010-06-24 | $18.52 | $27.58 | 45,800 | — | — |
| 2010-06-23 | $18.61 | $27.72 | 41,400 | — | — |
| 2010-06-22 | $18.62 | $27.73 | 130,000 | — | — |
| 2010-06-21 | $18.93 | $28.20 | 34,600 | — | — |
| 2010-06-18 | $19.08 | $28.43 | 90,600 | — | — |
| 2010-06-17 | $18.78 | $27.96 | 56,200 | — | — |
| 2010-06-16 | $19.07 | $28.40 | 17,200 | — | — |
| 2010-06-15 | $19.08 | $28.43 | 57,800 | — | — |
| 2010-06-14 | $18.94 | $28.21 | 17,200 | — | — |
| 2010-06-11 | $18.97 | $28.25 | 20,400 | — | — |
| 2010-06-10 | $18.87 | $28.11 | 23,400 | — | — |
| 2010-06-09 | $18.65 | $27.77 | 60,000 | — | — |
| 2010-06-08 | $18.57 | $27.66 | 39,200 | — | — |
| 2010-06-07 | $18.44 | $27.47 | 33,400 | — | — |
| 2010-06-04 | $18.58 | $27.68 | 61,800 | — | — |
| 2010-06-03 | $19.54 | $29.10 | 24,200 | — | — |
| 2010-06-02 | $19.46 | $28.98 | 114,000 | — | — |
| 2010-06-01 | $19.20 | $28.60 | 81,400 | — | — |
| 2010-05-28 | $19.84 | $29.56 | 33,800 | — | — |
| 2010-05-27 | $20.13 | $29.98 | 29,800 | — | — |
| 2010-05-26 | $19.39 | $28.88 | 82,800 | — | — |
| 2010-05-25 | $19.36 | $28.83 | 60,000 | — | — |
| 2010-05-24 | $19.45 | $28.97 | 47,200 | — | — |
| 2010-05-21 | $19.90 | $29.64 | 107,800 | — | — |
| 2010-05-20 | $19.31 | $28.75 | 23,800 | — | — |
| 2010-05-19 | $20.27 | $30.19 | 37,000 | — | — |
| 2010-05-18 | $20.57 | $30.63 | 42,800 | — | — |
| 2010-05-17 | $20.98 | $31.24 | 14,000 | — | — |
| 2010-05-14 | $20.76 | $30.93 | 34,200 | — | — |
| 2010-05-13 | $21.71 | $32.34 | 27,400 | — | — |
| 2010-05-12 | $22.09 | $32.91 | 41,200 | — | — |
| 2010-05-11 | $21.14 | $31.48 | 42,400 | — | — |
| 2010-05-10 | $20.93 | $31.17 | 36,800 | — | — |
| 2010-05-07 | $20.26 | $30.18 | 80,000 | — | — |
| 2010-05-06 | $20.67 | $30.78 | 51,600 | — | — |
| 2010-05-05 | $21.43 | $31.92 | 23,400 | — | — |
| 2010-05-04 | $21.87 | $32.57 | 41,200 | — | — |
| 2010-05-03 | $22.32 | $33.24 | 26,200 | — | — |
| 2010-04-30 | $22.07 | $32.87 | 32,800 | — | — |
| 2010-04-29 | $23.00 | $34.26 | 51,000 | — | — |
| 2010-04-28 | $22.43 | $33.41 | 24,400 | — | — |
| 2010-04-27 | $22.40 | $33.36 | 54,600 | — | — |
| 2010-04-26 | $22.80 | $33.96 | 72,800 | — | — |
| 2010-04-23 | $23.29 | $34.69 | 47,400 | — | — |
| 2010-04-22 | $23.56 | $35.08 | 22,800 | — | — |
| 2010-04-21 | $23.20 | $34.55 | 61,200 | — | — |
| 2010-04-20 | $22.93 | $34.15 | 35,800 | — | — |
| 2010-04-19 | $22.32 | $33.24 | 52,800 | — | — |
| 2010-04-16 | $22.06 | $32.85 | 27,800 | — | — |
| 2010-04-15 | $22.33 | $33.26 | 15,800 | — | — |
| 2010-04-14 | $22.25 | $33.14 | 20,000 | — | — |
| 2010-04-13 | $21.76 | $32.41 | 14,000 | — | — |
| 2010-04-12 | $21.90 | $32.61 | 33,600 | — | — |
| 2010-04-09 | $21.82 | $32.49 | 39,400 | — | — |
| 2010-04-08 | $21.80 | $32.47 | 19,400 | — | — |
| 2010-04-07 | $21.80 | $32.46 | 30,200 | — | — |
| 2010-04-06 | $21.59 | $32.16 | 13,600 | — | — |
| 2010-04-05 | $21.16 | $31.51 | 18,200 | — | — |
| 2010-04-01 | $20.94 | $31.19 | 15,200 | — | — |
| 2010-03-31 | $20.96 | $31.21 | 42,800 | — | — |
| 2010-03-30 | $21.33 | $31.77 | 31,000 | — | — |
| 2010-03-29 | $21.03 | $31.32 | 26,400 | — | — |
| 2010-03-26 | $21.14 | $31.32 | 19,000 | — | — |
| 2010-03-25 | $21.42 | $31.73 | 24,600 | — | — |
| 2010-03-24 | $21.61 | $32.01 | 31,400 | — | — |
| 2010-03-23 | $21.89 | $32.43 | 31,800 | — | — |
| 2010-03-22 | $21.85 | $32.37 | 25,200 | — | — |
| 2010-03-19 | $21.48 | $31.82 | 142,400 | — | — |
| 2010-03-18 | $21.03 | $31.15 | 16,400 | — | — |
| 2010-03-17 | $21.14 | $31.31 | 15,800 | — | — |
| 2010-03-16 | $21.00 | $31.12 | 15,800 | — | — |
| 2010-03-15 | $20.89 | $30.95 | 16,200 | — | — |
| 2010-03-12 | $21.15 | $31.33 | 18,200 | — | — |
| 2010-03-11 | $21.07 | $31.21 | 36,800 | — | — |
| 2010-03-10 | $21.01 | $31.13 | 21,400 | — | — |
| 2010-03-09 | $20.95 | $31.03 | 18,000 | — | — |
| 2010-03-08 | $21.04 | $31.16 | 10,800 | — | — |
| 2010-03-05 | $21.12 | $31.29 | 51,000 | — | — |
| 2010-03-04 | $20.83 | $30.86 | 13,200 | — | — |
| 2010-03-03 | $20.69 | $30.65 | 21,600 | — | — |
| 2010-03-02 | $20.89 | $30.94 | 98,800 | — | — |
| 2010-03-01 | $20.42 | $30.25 | 57,600 | — | — |
| 2010-02-26 | $19.95 | $29.55 | 38,200 | — | — |
| 2010-02-25 | $19.98 | $29.59 | 34,200 | — | — |
| 2010-02-24 | $20.20 | $29.92 | 80,800 | — | — |
| 2010-02-23 | $20.29 | $30.05 | 85,000 | — | — |
| 2010-02-22 | $20.41 | $30.23 | 22,600 | — | — |
| 2010-02-19 | $20.34 | $30.14 | 22,600 | — | — |
| 2010-02-18 | $20.40 | $30.21 | 37,400 | — | — |
| 2010-02-17 | $19.91 | $29.49 | 31,600 | — | — |
| 2010-02-16 | $20.07 | $29.72 | 23,600 | — | — |
| 2010-02-12 | $19.80 | $29.32 | 64,800 | — | — |
| 2010-02-11 | $19.56 | $28.98 | 92,200 | — | — |
| 2010-02-10 | $19.22 | $28.47 | 20,000 | — | — |
| 2010-02-09 | $19.12 | $28.32 | 83,600 | — | — |
| 2010-02-08 | $19.04 | $28.20 | 63,800 | — | — |
| 2010-02-05 | $19.46 | $28.83 | 36,200 | — | — |
| 2010-02-04 | $19.04 | $28.20 | 138,400 | — | — |
| 2010-02-03 | $19.12 | $28.32 | 27,600 | — | — |
| 2010-02-02 | $19.50 | $28.89 | 41,600 | — | — |
| 2010-02-01 | $19.78 | $29.29 | 44,200 | — | — |
| 2010-01-29 | $20.15 | $29.85 | 107,200 | — | — |
| 2010-01-28 | $20.03 | $29.67 | 58,200 | — | — |
| 2010-01-27 | $20.37 | $30.18 | 51,000 | — | — |
| 2010-01-26 | $19.86 | $29.42 | 73,800 | — | — |
| 2010-01-25 | $19.71 | $29.19 | 99,400 | — | — |
| 2010-01-22 | $19.59 | $29.02 | 97,400 | — | — |
| 2010-01-21 | $19.59 | $29.03 | 154,600 | — | — |
| 2010-01-20 | $19.25 | $28.51 | 199,400 | — | — |
| 2010-01-19 | $18.53 | $27.45 | 28,800 | — | — |
| 2010-01-15 | $18.32 | $27.13 | 59,600 | — | — |
| 2010-01-14 | $18.52 | $27.43 | 85,000 | — | — |
| 2010-01-13 | $18.41 | $27.26 | 46,400 | — | — |
| 2010-01-12 | $18.43 | $27.30 | 37,800 | — | — |
| 2010-01-11 | $18.39 | $27.24 | 70,400 | — | — |
| 2010-01-08 | $18.38 | $27.22 | 76,400 | — | — |
| 2010-01-07 | $18.35 | $27.18 | 107,800 | — | — |
| 2010-01-06 | $18.22 | $26.99 | 107,000 | — | — |
| 2010-01-05 | $18.11 | $26.83 | 88,200 | — | — |
| 2010-01-04 | $18.70 | $27.70 | 32,200 | — | — |