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
- 2000-06-28 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 | $22.11 | $27.54 | 156,100 | — | — |
| 2010-12-30 | $21.69 | $27.02 | 90,900 | — | — |
| 2010-12-29 | $21.54 | $26.83 | 79,600 | — | — |
| 2010-12-28 | $21.44 | $26.71 | 64,300 | — | — |
| 2010-12-27 | $21.27 | $26.50 | 61,500 | — | — |
| 2010-12-23 | $21.00 | $26.16 | 105,700 | — | — |
| 2010-12-22 | $21.00 | $26.16 | 282,600 | — | — |
| 2010-12-21 | $21.28 | $26.51 | 42,600 | — | — |
| 2010-12-20 | $20.88 | $26.01 | 21,100 | — | — |
| 2010-12-17 | $20.71 | $25.80 | 65,400 | — | — |
| 2010-12-16 | $21.32 | $26.56 | 140,600 | — | — |
| 2010-12-15 | $20.92 | $26.06 | 45,000 | — | — |
| 2010-12-14 | $20.76 | $25.86 | 15,200 | — | — |
| 2010-12-13 | $20.89 | $26.02 | 29,700 | — | — |
| 2010-12-10 | $20.85 | $25.97 | 39,600 | — | — |
| 2010-12-09 | $20.81 | $25.93 | 28,400 | — | — |
| 2010-12-08 | $20.81 | $25.93 | 30,400 | — | — |
| 2010-12-07 | $20.93 | $26.07 | 19,400 | — | — |
| 2010-12-06 | $20.53 | $25.58 | 13,400 | — | — |
| 2010-12-03 | $20.51 | $25.55 | 15,200 | — | — |
| 2010-12-02 | $20.51 | $25.55 | 13,900 | — | — |
| 2010-12-01 | $20.48 | $25.51 | 42,900 | — | — |
| 2010-11-30 | $20.07 | $25.00 | 36,500 | — | — |
| 2010-11-29 | $20.12 | $25.07 | 9,200 | — | — |
| 2010-11-26 | $19.79 | $24.65 | 5,200 | — | — |
| 2010-11-24 | $20.32 | $25.31 | 36,300 | — | — |
| 2010-11-23 | $19.55 | $24.36 | 24,300 | — | — |
| 2010-11-22 | $20.07 | $25.00 | 16,200 | — | — |
| 2010-11-19 | $19.87 | $24.75 | 16,100 | — | — |
| 2010-11-18 | $20.00 | $24.92 | 51,400 | — | — |
| 2010-11-17 | $19.58 | $24.39 | 19,100 | — | — |
| 2010-11-16 | $19.63 | $24.46 | 36,600 | — | — |
| 2010-11-15 | $19.62 | $24.44 | 11,000 | — | — |
| 2010-11-12 | $19.57 | $24.38 | 20,100 | — | — |
| 2010-11-11 | $19.71 | $24.55 | 10,000 | — | — |
| 2010-11-10 | $19.88 | $24.77 | 19,600 | — | — |
| 2010-11-09 | $19.55 | $24.36 | 15,100 | — | — |
| 2010-11-08 | $19.58 | $24.39 | 24,900 | — | — |
| 2010-11-05 | $19.67 | $24.50 | 25,700 | — | — |
| 2010-11-04 | $19.85 | $24.73 | 41,900 | — | — |
| 2010-11-03 | $19.51 | $24.31 | 33,200 | — | — |
| 2010-11-02 | $19.73 | $24.58 | 28,400 | — | — |
| 2010-11-01 | $19.30 | $23.84 | 36,600 | — | — |
| 2010-10-29 | $19.34 | $23.89 | 31,100 | — | — |
| 2010-10-28 | $19.37 | $23.93 | 31,700 | — | — |
| 2010-10-27 | $19.44 | $24.02 | 37,600 | — | — |
| 2010-10-26 | $19.50 | $24.09 | 29,800 | — | — |
| 2010-10-25 | $19.65 | $24.28 | 55,300 | — | — |
| 2010-10-22 | $19.30 | $23.84 | 12,900 | — | — |
| 2010-10-21 | $19.10 | $23.60 | 31,100 | — | — |
| 2010-10-20 | $19.25 | $23.78 | 22,900 | — | — |
| 2010-10-19 | $19.12 | $23.62 | 27,300 | — | — |
| 2010-10-18 | $19.50 | $24.09 | 36,000 | — | — |
| 2010-10-15 | $18.98 | $23.45 | 60,500 | — | — |
| 2010-10-14 | $18.96 | $23.42 | 47,800 | — | — |
| 2010-10-13 | $18.51 | $22.87 | 91,400 | — | — |
| 2010-10-12 | $17.98 | $22.21 | 140,000 | — | — |
| 2010-10-11 | $18.78 | $23.20 | 4,800 | — | — |
| 2010-10-08 | $19.00 | $23.47 | 29,200 | — | — |
| 2010-10-07 | $18.63 | $23.02 | 15,500 | — | — |
| 2010-10-06 | $18.95 | $23.41 | 19,600 | — | — |
| 2010-10-05 | $19.00 | $23.47 | 32,400 | — | — |
| 2010-10-04 | $18.66 | $23.05 | 29,300 | — | — |
| 2010-10-01 | $19.01 | $23.49 | 30,900 | — | — |
| 2010-09-30 | $18.96 | $23.42 | 38,300 | — | — |
| 2010-09-29 | $18.91 | $23.36 | 36,700 | — | — |
| 2010-09-28 | $18.63 | $23.02 | 19,600 | — | — |
| 2010-09-27 | $18.33 | $22.65 | 19,100 | — | — |
| 2010-09-24 | $19.17 | $23.68 | 29,800 | — | — |
| 2010-09-23 | $18.05 | $22.30 | 16,500 | — | — |
| 2010-09-22 | $18.21 | $22.50 | 16,100 | — | — |
| 2010-09-21 | $18.92 | $23.38 | 29,400 | — | — |
| 2010-09-20 | $19.28 | $23.82 | 32,500 | — | — |
| 2010-09-17 | $18.19 | $22.47 | 42,900 | — | — |
| 2010-09-16 | $18.00 | $22.24 | 10,300 | — | — |
| 2010-09-15 | $18.61 | $22.99 | 13,200 | — | — |
| 2010-09-14 | $18.79 | $23.21 | 20,800 | — | — |
| 2010-09-13 | $18.70 | $23.10 | 25,000 | — | — |
| 2010-09-10 | $18.01 | $22.25 | 21,500 | — | — |
| 2010-09-09 | $17.91 | $22.13 | 12,700 | — | — |
| 2010-09-08 | $17.74 | $21.92 | 23,900 | — | — |
| 2010-09-07 | $18.10 | $22.36 | 20,300 | — | — |
| 2010-09-03 | $18.67 | $23.07 | 27,800 | — | — |
| 2010-09-02 | $18.28 | $22.58 | 31,700 | — | — |
| 2010-09-01 | $18.15 | $22.42 | 76,200 | — | — |
| 2010-08-31 | $17.69 | $21.86 | 31,800 | — | — |
| 2010-08-30 | $17.57 | $21.71 | 41,500 | — | — |
| 2010-08-27 | $17.92 | $22.14 | 28,200 | — | — |
| 2010-08-26 | $17.45 | $21.56 | 26,300 | — | — |
| 2010-08-25 | $17.85 | $22.05 | 20,800 | — | — |
| 2010-08-24 | $17.43 | $21.53 | 25,700 | — | — |
| 2010-08-23 | $17.77 | $21.95 | 46,700 | — | — |
| 2010-08-20 | $18.38 | $22.71 | 63,900 | — | — |
| 2010-08-19 | $17.75 | $21.93 | 57,300 | — | — |
| 2010-08-18 | $18.27 | $22.57 | 28,300 | — | — |
| 2010-08-17 | $18.25 | $22.55 | 31,000 | — | — |
| 2010-08-16 | $17.66 | $21.82 | 22,400 | — | — |
| 2010-08-13 | $17.21 | $21.26 | 38,700 | — | — |
| 2010-08-12 | $17.35 | $21.44 | 30,800 | — | — |
| 2010-08-11 | $17.59 | $21.73 | 46,900 | — | — |
| 2010-08-10 | $19.05 | $23.54 | 35,600 | — | — |
| 2010-08-09 | $19.39 | $23.96 | 15,800 | — | — |
| 2010-08-06 | $19.22 | $23.75 | 20,000 | — | — |
| 2010-08-05 | $19.64 | $24.26 | 23,000 | — | — |
| 2010-08-04 | $20.25 | $25.02 | 13,800 | — | — |
| 2010-08-03 | $19.96 | $24.66 | 31,200 | — | — |
| 2010-08-02 | $20.29 | $24.87 | 30,900 | — | — |
| 2010-07-30 | $20.19 | $24.75 | 33,200 | — | — |
| 2010-07-29 | $20.26 | $24.83 | 32,900 | — | — |
| 2010-07-28 | $20.33 | $24.92 | 27,100 | — | — |
| 2010-07-27 | $20.47 | $25.09 | 47,600 | — | — |
| 2010-07-26 | $20.55 | $25.19 | 43,900 | — | — |
| 2010-07-23 | $20.02 | $24.54 | 88,300 | — | — |
| 2010-07-22 | $19.50 | $23.90 | 54,300 | — | — |
| 2010-07-21 | $18.70 | $22.92 | 35,800 | — | — |
| 2010-07-20 | $18.95 | $23.23 | 32,800 | — | — |
| 2010-07-19 | $18.42 | $22.58 | 26,000 | — | — |
| 2010-07-16 | $18.24 | $22.36 | 48,900 | — | — |
| 2010-07-15 | $19.01 | $23.30 | 11,900 | — | — |
| 2010-07-14 | $19.16 | $23.48 | 11,700 | — | — |
| 2010-07-13 | $19.51 | $23.91 | 29,400 | — | — |
| 2010-07-12 | $19.14 | $23.46 | 19,900 | — | — |
| 2010-07-09 | $19.39 | $23.77 | 16,400 | — | — |
| 2010-07-08 | $19.33 | $23.69 | 28,100 | — | — |
| 2010-07-07 | $19.30 | $23.66 | 27,300 | — | — |
| 2010-07-06 | $18.63 | $22.84 | 38,200 | — | — |
| 2010-07-02 | $18.95 | $23.23 | 25,300 | — | — |
| 2010-07-01 | $19.43 | $23.82 | 30,600 | — | — |
| 2010-06-30 | $19.48 | $23.88 | 27,100 | — | — |
| 2010-06-29 | $19.73 | $24.18 | 43,400 | — | — |
| 2010-06-28 | $19.94 | $24.44 | 16,700 | — | — |
| 2010-06-25 | $19.54 | $23.95 | 136,300 | — | — |
| 2010-06-24 | $19.00 | $23.29 | 57,900 | — | — |
| 2010-06-23 | $19.89 | $24.38 | 48,600 | — | — |
| 2010-06-22 | $19.23 | $23.57 | 43,600 | — | — |
| 2010-06-21 | $19.61 | $24.04 | 17,700 | — | — |
| 2010-06-18 | $19.38 | $23.75 | 65,100 | — | — |
| 2010-06-17 | $18.93 | $23.20 | 35,500 | — | — |
| 2010-06-16 | $18.93 | $23.20 | 42,300 | — | — |
| 2010-06-15 | $18.03 | $22.10 | 30,900 | — | — |
| 2010-06-14 | $17.33 | $21.24 | 37,300 | — | — |
| 2010-06-11 | $17.47 | $21.41 | 35,800 | — | — |
| 2010-06-10 | $17.51 | $21.46 | 49,300 | — | — |
| 2010-06-09 | $16.93 | $20.75 | 35,700 | — | — |
| 2010-06-08 | $17.22 | $21.11 | 36,900 | — | — |
| 2010-06-07 | $17.28 | $21.18 | 66,100 | — | — |
| 2010-06-04 | $17.34 | $21.25 | 36,200 | — | — |
| 2010-06-03 | $18.59 | $22.79 | 61,000 | — | — |
| 2010-06-02 | $18.96 | $23.24 | 59,500 | — | — |
| 2010-06-01 | $18.01 | $22.08 | 61,900 | — | — |
| 2010-05-28 | $18.24 | $22.36 | 38,800 | — | — |
| 2010-05-27 | $18.63 | $22.84 | 26,200 | — | — |
| 2010-05-26 | $17.91 | $21.95 | 61,500 | — | — |
| 2010-05-25 | $17.76 | $21.77 | 48,600 | — | — |
| 2010-05-24 | $18.19 | $22.30 | 40,300 | — | — |
| 2010-05-21 | $18.44 | $22.60 | 40,400 | — | — |
| 2010-05-20 | $18.60 | $22.80 | 30,800 | — | — |
| 2010-05-19 | $19.82 | $24.29 | 23,300 | — | — |
| 2010-05-18 | $19.96 | $24.47 | 21,400 | — | — |
| 2010-05-17 | $20.67 | $25.34 | 30,600 | — | — |
| 2010-05-14 | $20.70 | $25.37 | 56,100 | — | — |
| 2010-05-13 | $20.49 | $25.12 | 16,700 | — | — |
| 2010-05-12 | $20.90 | $25.62 | 38,700 | — | — |
| 2010-05-11 | $20.58 | $25.23 | 36,300 | — | — |
| 2010-05-10 | $20.39 | $24.80 | 36,000 | — | — |
| 2010-05-07 | $19.25 | $23.41 | 41,100 | — | — |
| 2010-05-06 | $19.36 | $23.54 | 30,500 | — | — |
| 2010-05-05 | $20.17 | $24.53 | 19,100 | — | — |
| 2010-05-04 | $20.71 | $25.19 | 34,200 | — | — |
| 2010-05-03 | $21.67 | $26.35 | 19,200 | — | — |
| 2010-04-30 | $21.00 | $25.54 | 62,900 | — | — |
| 2010-04-29 | $22.07 | $26.84 | 37,900 | — | — |
| 2010-04-28 | $22.05 | $26.82 | 24,300 | — | — |
| 2010-04-27 | $22.25 | $27.06 | 20,900 | — | — |
| 2010-04-26 | $22.42 | $27.27 | 102,400 | — | — |
| 2010-04-23 | $22.35 | $27.18 | 62,300 | — | — |
| 2010-04-22 | $22.25 | $27.06 | 64,800 | — | — |
| 2010-04-21 | $20.87 | $25.38 | 18,600 | — | — |
| 2010-04-20 | $20.53 | $24.97 | 11,100 | — | — |
| 2010-04-19 | $20.52 | $24.95 | 13,200 | — | — |
| 2010-04-16 | $20.64 | $25.10 | 63,800 | — | — |
| 2010-04-15 | $20.48 | $24.91 | 25,500 | — | — |
| 2010-04-14 | $19.79 | $24.07 | 26,000 | — | — |
| 2010-04-13 | $19.17 | $23.31 | 6,400 | — | — |
| 2010-04-12 | $18.88 | $22.96 | 18,900 | — | — |
| 2010-04-09 | $18.90 | $22.98 | 24,800 | — | — |
| 2010-04-08 | $18.81 | $22.88 | 13,500 | — | — |
| 2010-04-07 | $18.64 | $22.67 | 21,700 | — | — |
| 2010-04-06 | $18.53 | $22.53 | 13,600 | — | — |
| 2010-04-05 | $18.54 | $22.55 | 50,200 | — | — |
| 2010-04-01 | $17.69 | $21.51 | 18,100 | — | — |
| 2010-03-31 | $18.33 | $22.29 | 35,000 | — | — |
| 2010-03-30 | $18.08 | $21.99 | 18,000 | — | — |
| 2010-03-29 | $17.91 | $21.78 | 15,000 | — | — |
| 2010-03-26 | $17.85 | $21.71 | 19,900 | — | — |
| 2010-03-25 | $18.22 | $22.16 | 19,200 | — | — |
| 2010-03-24 | $18.56 | $22.57 | 19,500 | — | — |
| 2010-03-23 | $18.74 | $22.79 | 21,400 | — | — |
| 2010-03-22 | $18.79 | $22.85 | 14,100 | — | — |
| 2010-03-19 | $18.83 | $22.90 | 95,600 | — | — |
| 2010-03-18 | $18.27 | $22.22 | 12,400 | — | — |
| 2010-03-17 | $18.81 | $22.88 | 30,300 | — | — |
| 2010-03-16 | $18.57 | $22.58 | 13,500 | — | — |
| 2010-03-15 | $18.71 | $22.75 | 25,300 | — | — |
| 2010-03-12 | $18.67 | $22.70 | 45,800 | — | — |
| 2010-03-11 | $18.40 | $22.38 | 37,800 | — | — |
| 2010-03-10 | $18.73 | $22.78 | 15,000 | — | — |
| 2010-03-09 | $18.54 | $22.55 | 22,600 | — | — |
| 2010-03-08 | $18.55 | $22.56 | 21,200 | — | — |
| 2010-03-05 | $18.45 | $22.44 | 28,100 | — | — |
| 2010-03-04 | $18.31 | $22.27 | 17,000 | — | — |
| 2010-03-03 | $18.21 | $22.15 | 39,600 | — | — |
| 2010-03-02 | $18.45 | $22.44 | 34,000 | — | — |
| 2010-03-01 | $18.44 | $22.43 | 43,600 | — | — |
| 2010-02-26 | $17.88 | $21.74 | 35,400 | — | — |
| 2010-02-25 | $18.35 | $22.32 | 17,400 | — | — |
| 2010-02-24 | $18.45 | $22.44 | 21,500 | — | — |
| 2010-02-23 | $18.50 | $22.50 | 17,100 | — | — |
| 2010-02-22 | $18.47 | $22.46 | 18,500 | — | — |
| 2010-02-19 | $18.36 | $22.33 | 37,200 | — | — |
| 2010-02-18 | $18.52 | $22.52 | 14,500 | — | — |
| 2010-02-17 | $18.11 | $22.02 | 69,900 | — | — |
| 2010-02-16 | $17.85 | $21.71 | 40,900 | — | — |
| 2010-02-12 | $17.68 | $21.31 | 53,200 | — | — |
| 2010-02-11 | $17.94 | $21.62 | 44,400 | — | — |
| 2010-02-10 | $17.16 | $20.68 | 29,300 | — | — |
| 2010-02-09 | $17.14 | $20.66 | 47,600 | — | — |
| 2010-02-08 | $16.55 | $19.94 | 44,500 | — | — |
| 2010-02-05 | $17.03 | $20.52 | 44,800 | — | — |
| 2010-02-04 | $16.48 | $19.86 | 52,100 | — | — |
| 2010-02-03 | $16.69 | $20.11 | 58,500 | — | — |
| 2010-02-02 | $16.70 | $20.13 | 311,100 | — | — |
| 2010-02-01 | $16.79 | $20.23 | 78,300 | — | — |
| 2010-01-29 | $16.55 | $19.94 | 606,100 | — | — |
| 2010-01-28 | $18.25 | $21.99 | 31,000 | — | — |
| 2010-01-27 | $18.63 | $22.45 | 28,800 | — | — |
| 2010-01-26 | $18.25 | $21.99 | 19,300 | — | — |
| 2010-01-25 | $18.28 | $22.03 | 20,100 | — | — |
| 2010-01-22 | $18.16 | $21.88 | 23,600 | — | — |
| 2010-01-21 | $18.50 | $22.29 | 82,300 | — | — |
| 2010-01-20 | $18.79 | $22.64 | 129,900 | — | — |
| 2010-01-19 | $18.85 | $22.72 | 92,100 | — | — |
| 2010-01-15 | $18.50 | $22.29 | 51,600 | — | — |
| 2010-01-14 | $18.65 | $22.48 | 68,300 | — | — |
| 2010-01-13 | $18.52 | $22.32 | 34,300 | — | — |
| 2010-01-12 | $18.51 | $22.31 | 33,400 | — | — |
| 2010-01-11 | $18.71 | $22.55 | 64,000 | — | — |
| 2010-01-08 | $19.18 | $23.11 | 27,400 | — | — |
| 2010-01-07 | $18.98 | $22.87 | 118,600 | — | — |
| 2010-01-06 | $18.77 | $22.62 | 112,100 | — | — |
| 2010-01-05 | $19.42 | $23.40 | 132,300 | — | — |
| 2010-01-04 | $20.48 | $24.68 | 22,700 | — | — |