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
- 2005-11-22 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 | $21.41 | $24.39 | 268,500 | — | — |
| 2010-12-30 | $21.61 | $24.62 | 280,800 | — | — |
| 2010-12-29 | $21.47 | $24.46 | 211,200 | — | — |
| 2010-12-28 | $21.32 | $24.29 | 273,100 | — | — |
| 2010-12-27 | $21.23 | $24.19 | 136,500 | — | — |
| 2010-12-23 | $21.22 | $24.18 | 178,600 | — | — |
| 2010-12-22 | $21.44 | $24.43 | 446,200 | — | — |
| 2010-12-21 | $21.38 | $24.36 | 366,500 | — | — |
| 2010-12-20 | $21.01 | $23.94 | 560,000 | — | — |
| 2010-12-17 | $20.77 | $23.66 | 1,366,000 | — | — |
| 2010-12-16 | $20.08 | $22.88 | 478,900 | — | — |
| 2010-12-15 | $20.08 | $22.88 | 1,467,200 | — | — |
| 2010-12-14 | $20.09 | $22.89 | 613,500 | — | — |
| 2010-12-13 | $20.00 | $22.79 | 900,500 | — | — |
| 2010-12-10 | $20.40 | $23.24 | 649,700 | — | — |
| 2010-12-09 | $20.36 | $23.20 | 898,600 | — | — |
| 2010-12-08 | $20.69 | $23.57 | 584,200 | — | — |
| 2010-12-07 | $20.75 | $23.64 | 969,400 | — | — |
| 2010-12-06 | $20.55 | $23.41 | 627,100 | — | — |
| 2010-12-03 | $20.21 | $23.02 | 424,000 | — | — |
| 2010-12-02 | $20.06 | $22.85 | 755,600 | — | — |
| 2010-12-01 | $19.57 | $22.30 | 387,500 | — | — |
| 2010-11-30 | $19.12 | $21.78 | 532,000 | — | — |
| 2010-11-29 | $19.08 | $21.74 | 491,600 | — | — |
| 2010-11-26 | $19.08 | $21.74 | 168,400 | — | — |
| 2010-11-24 | $19.00 | $21.65 | 608,200 | — | — |
| 2010-11-23 | $18.66 | $21.26 | 487,500 | — | — |
| 2010-11-22 | $18.70 | $21.30 | 975,800 | — | — |
| 2010-11-19 | $18.84 | $21.46 | 531,400 | — | — |
| 2010-11-18 | $19.00 | $21.65 | 594,300 | — | — |
| 2010-11-17 | $18.64 | $21.24 | 793,600 | — | — |
| 2010-11-16 | $18.71 | $21.32 | 845,000 | — | — |
| 2010-11-15 | $18.99 | $21.63 | 315,600 | — | — |
| 2010-11-12 | $19.05 | $21.70 | 828,000 | — | — |
| 2010-11-11 | $19.10 | $21.76 | 640,400 | — | — |
| 2010-11-10 | $19.43 | $22.14 | 1,127,100 | — | — |
| 2010-11-09 | $19.15 | $21.82 | 3,718,500 | — | — |
| 2010-11-08 | $20.06 | $22.85 | 482,200 | — | — |
| 2010-11-05 | $20.52 | $23.38 | 1,183,300 | — | — |
| 2010-11-04 | $19.87 | $22.64 | 1,137,800 | — | — |
| 2010-11-03 | $19.21 | $21.89 | 554,300 | — | — |
| 2010-11-02 | $19.30 | $21.99 | 1,168,000 | — | — |
| 2010-11-01 | $18.53 | $21.11 | 927,100 | — | — |
| 2010-10-29 | $18.78 | $21.40 | 578,200 | — | — |
| 2010-10-28 | $18.74 | $21.35 | 356,000 | — | — |
| 2010-10-27 | $18.74 | $21.35 | 1,133,000 | — | — |
| 2010-10-26 | $19.37 | $22.07 | 562,600 | — | — |
| 2010-10-25 | $19.39 | $22.09 | 2,252,900 | — | — |
| 2010-10-22 | $19.77 | $22.52 | 5,754,200 | — | — |
| 2010-10-21 | $16.63 | $18.95 | 466,200 | — | — |
| 2010-10-20 | $16.79 | $19.13 | 482,100 | — | — |
| 2010-10-19 | $16.63 | $18.95 | 753,000 | — | — |
| 2010-10-18 | $16.58 | $18.89 | 489,600 | — | — |
| 2010-10-15 | $16.67 | $18.99 | 752,400 | — | — |
| 2010-10-14 | $16.86 | $19.21 | 567,400 | — | — |
| 2010-10-13 | $17.23 | $19.63 | 1,421,700 | — | — |
| 2010-10-12 | $16.56 | $18.87 | 590,100 | — | — |
| 2010-10-11 | $16.54 | $18.84 | 689,300 | — | — |
| 2010-10-08 | $16.41 | $18.70 | 553,100 | — | — |
| 2010-10-07 | $16.32 | $18.59 | 621,600 | — | — |
| 2010-10-06 | $16.22 | $18.48 | 839,200 | — | — |
| 2010-10-05 | $16.37 | $18.65 | 1,150,800 | — | — |
| 2010-10-04 | $16.03 | $18.26 | 1,155,600 | — | — |
| 2010-10-01 | $16.70 | $19.03 | 1,288,800 | — | — |
| 2010-09-30 | $16.31 | $18.58 | 947,800 | — | — |
| 2010-09-29 | $16.10 | $18.34 | 865,700 | — | — |
| 2010-09-28 | $15.94 | $18.16 | 878,700 | — | — |
| 2010-09-27 | $15.73 | $17.92 | 790,000 | — | — |
| 2010-09-24 | $15.64 | $17.82 | 831,000 | — | — |
| 2010-09-23 | $14.89 | $16.96 | 950,900 | — | — |
| 2010-09-22 | $14.99 | $17.08 | 643,500 | — | — |
| 2010-09-21 | $15.20 | $17.32 | 838,900 | — | — |
| 2010-09-20 | $14.98 | $17.07 | 907,000 | — | — |
| 2010-09-17 | $14.50 | $16.52 | 726,900 | — | — |
| 2010-09-16 | $14.16 | $16.13 | 671,600 | — | — |
| 2010-09-15 | $14.35 | $16.35 | 605,600 | — | — |
| 2010-09-14 | $14.30 | $16.29 | 694,600 | — | — |
| 2010-09-13 | $14.49 | $16.51 | 1,772,400 | — | — |
| 2010-09-10 | $14.33 | $16.33 | 799,700 | — | — |
| 2010-09-09 | $14.35 | $16.35 | 1,132,500 | — | — |
| 2010-09-08 | $14.43 | $16.44 | 1,025,700 | — | — |
| 2010-09-07 | $14.88 | $16.95 | 504,800 | — | — |
| 2010-09-03 | $15.12 | $17.23 | 1,177,000 | — | — |
| 2010-09-02 | $14.81 | $16.87 | 826,300 | — | — |
| 2010-09-01 | $14.25 | $16.23 | 721,600 | — | — |
| 2010-08-31 | $13.40 | $15.27 | 701,000 | — | — |
| 2010-08-30 | $13.36 | $15.22 | 561,800 | — | — |
| 2010-08-27 | $13.66 | $15.56 | 566,000 | — | — |
| 2010-08-26 | $13.21 | $15.05 | 740,100 | — | — |
| 2010-08-25 | $13.25 | $15.10 | 997,500 | — | — |
| 2010-08-24 | $12.93 | $14.73 | 865,400 | — | — |
| 2010-08-23 | $13.36 | $15.22 | 772,300 | — | — |
| 2010-08-20 | $13.14 | $14.97 | 432,100 | — | — |
| 2010-08-19 | $13.10 | $14.92 | 550,600 | — | — |
| 2010-08-18 | $13.50 | $15.38 | 610,500 | — | — |
| 2010-08-17 | $13.60 | $15.49 | 702,000 | — | — |
| 2010-08-16 | $13.05 | $14.87 | 1,134,100 | — | — |
| 2010-08-13 | $13.39 | $15.25 | 657,100 | — | — |
| 2010-08-12 | $13.90 | $15.84 | 801,900 | — | — |
| 2010-08-11 | $13.85 | $15.78 | 1,047,000 | — | — |
| 2010-08-10 | $14.73 | $16.78 | 979,600 | — | — |
| 2010-08-09 | $15.29 | $17.42 | 517,600 | — | — |
| 2010-08-06 | $15.54 | $17.70 | 571,800 | — | — |
| 2010-08-05 | $15.64 | $17.82 | 737,300 | — | — |
| 2010-08-04 | $15.66 | $17.84 | 1,061,200 | — | — |
| 2010-08-03 | $15.30 | $17.43 | 2,423,900 | — | — |
| 2010-08-02 | $14.39 | $16.39 | 1,127,900 | — | — |
| 2010-07-30 | $14.18 | $16.15 | 1,189,300 | — | — |
| 2010-07-29 | $14.25 | $16.23 | 1,134,500 | — | — |
| 2010-07-28 | $14.24 | $16.22 | 669,100 | — | — |
| 2010-07-27 | $14.78 | $16.84 | 906,000 | — | — |
| 2010-07-26 | $14.65 | $16.69 | 1,035,900 | — | — |
| 2010-07-23 | $13.64 | $15.54 | 1,027,000 | — | — |
| 2010-07-22 | $13.23 | $15.07 | 1,988,900 | — | — |
| 2010-07-21 | $12.77 | $14.55 | 2,168,600 | — | — |
| 2010-07-20 | $13.61 | $15.51 | 703,400 | — | — |
| 2010-07-19 | $13.35 | $15.21 | 898,400 | — | — |
| 2010-07-16 | $13.64 | $15.54 | 1,105,200 | — | — |
| 2010-07-15 | $14.26 | $16.25 | 853,600 | — | — |
| 2010-07-14 | $14.70 | $16.75 | 706,000 | — | — |
| 2010-07-13 | $14.86 | $16.93 | 985,100 | — | — |
| 2010-07-12 | $14.43 | $16.44 | 779,100 | — | — |
| 2010-07-09 | $14.78 | $16.84 | 1,027,300 | — | — |
| 2010-07-08 | $14.60 | $16.63 | 1,398,500 | — | — |
| 2010-07-07 | $14.60 | $16.63 | 815,800 | — | — |
| 2010-07-06 | $14.07 | $16.03 | 631,300 | — | — |
| 2010-07-02 | $14.29 | $16.28 | 620,800 | — | — |
| 2010-07-01 | $14.75 | $16.80 | 1,885,600 | — | — |
| 2010-06-30 | $15.00 | $17.09 | 965,900 | — | — |
| 2010-06-29 | $15.19 | $17.31 | 1,266,500 | — | — |
| 2010-06-28 | $15.83 | $18.03 | 1,195,300 | — | — |
| 2010-06-25 | $15.32 | $17.45 | 2,672,900 | — | — |
| 2010-06-24 | $15.55 | $17.72 | 861,300 | — | — |
| 2010-06-23 | $16.07 | $18.31 | 840,300 | — | — |
| 2010-06-22 | $15.85 | $18.06 | 1,235,900 | — | — |
| 2010-06-21 | $16.53 | $18.83 | 1,108,800 | — | — |
| 2010-06-18 | $16.55 | $18.85 | 805,100 | — | — |
| 2010-06-17 | $16.92 | $19.28 | 1,021,300 | — | — |
| 2010-06-16 | $17.17 | $19.56 | 1,253,200 | — | — |
| 2010-06-15 | $16.85 | $19.20 | 892,000 | — | — |
| 2010-06-14 | $16.50 | $18.80 | 894,600 | — | — |
| 2010-06-11 | $16.05 | $18.29 | 2,044,100 | — | — |
| 2010-06-10 | $15.75 | $17.94 | 731,800 | — | — |
| 2010-06-09 | $15.20 | $17.32 | 1,057,300 | — | — |
| 2010-06-08 | $15.35 | $17.49 | 2,109,400 | — | — |
| 2010-06-07 | $15.77 | $17.97 | 904,000 | — | — |
| 2010-06-04 | $16.38 | $18.66 | 1,744,900 | — | — |
| 2010-06-03 | $17.37 | $19.79 | 840,500 | — | — |
| 2010-06-02 | $17.41 | $19.83 | 795,200 | — | — |
| 2010-06-01 | $17.09 | $19.47 | 911,400 | — | — |
| 2010-05-28 | $17.59 | $20.04 | 800,800 | — | — |
| 2010-05-27 | $18.29 | $20.84 | 1,335,400 | — | — |
| 2010-05-26 | $17.65 | $20.11 | 1,088,900 | — | — |
| 2010-05-25 | $17.09 | $19.47 | 1,823,600 | — | — |
| 2010-05-24 | $17.88 | $20.37 | 862,700 | — | — |
| 2010-05-21 | $17.71 | $20.18 | 1,475,400 | — | — |
| 2010-05-20 | $17.80 | $20.28 | 941,000 | — | — |
| 2010-05-19 | $18.66 | $21.26 | 1,533,900 | — | — |
| 2010-05-18 | $18.93 | $21.57 | 948,900 | — | — |
| 2010-05-17 | $19.28 | $21.97 | 1,023,700 | — | — |
| 2010-05-14 | $19.45 | $22.16 | 853,700 | — | — |
| 2010-05-13 | $19.95 | $22.73 | 921,700 | — | — |
| 2010-05-12 | $19.74 | $22.49 | 5,162,000 | — | — |
| 2010-05-11 | $20.09 | $22.89 | 619,000 | — | — |
| 2010-05-10 | $21.06 | $23.99 | 530,700 | — | — |
| 2010-05-07 | $19.70 | $22.44 | 1,713,600 | — | — |
| 2010-05-06 | $20.64 | $23.51 | 726,700 | — | — |
| 2010-05-05 | $21.57 | $24.57 | 572,400 | — | — |
| 2010-05-04 | $21.22 | $24.18 | 1,028,200 | — | — |
| 2010-05-03 | $21.95 | $25.01 | 310,600 | — | — |
| 2010-04-30 | $21.50 | $24.49 | 495,300 | — | — |
| 2010-04-29 | $22.00 | $25.06 | 356,400 | — | — |
| 2010-04-28 | $21.04 | $23.97 | 609,300 | — | — |
| 2010-04-27 | $21.02 | $23.95 | 607,100 | — | — |
| 2010-04-26 | $21.95 | $25.01 | 452,100 | — | — |
| 2010-04-23 | $21.55 | $24.55 | 895,200 | — | — |
| 2010-04-22 | $20.39 | $23.23 | 494,000 | — | — |
| 2010-04-21 | $20.77 | $23.66 | 271,500 | — | — |
| 2010-04-20 | $21.02 | $23.95 | 527,300 | — | — |
| 2010-04-19 | $20.74 | $23.63 | 231,800 | — | — |
| 2010-04-16 | $20.74 | $23.63 | 975,500 | — | — |
| 2010-04-15 | $21.29 | $24.26 | 361,500 | — | — |
| 2010-04-14 | $21.30 | $24.27 | 209,700 | — | — |
| 2010-04-13 | $21.32 | $24.29 | 183,200 | — | — |
| 2010-04-12 | $21.56 | $24.56 | 290,100 | — | — |
| 2010-04-09 | $21.49 | $24.48 | 199,400 | — | — |
| 2010-04-08 | $21.36 | $24.33 | 222,900 | — | — |
| 2010-04-07 | $21.49 | $24.48 | 231,000 | — | — |
| 2010-04-06 | $22.07 | $25.14 | 318,800 | — | — |
| 2010-04-05 | $21.59 | $24.60 | 465,700 | — | — |
| 2010-04-01 | $21.36 | $24.33 | 229,000 | — | — |
| 2010-03-31 | $20.83 | $23.73 | 464,200 | — | — |
| 2010-03-30 | $21.06 | $23.99 | 681,800 | — | — |
| 2010-03-29 | $21.56 | $24.56 | 589,900 | — | — |
| 2010-03-26 | $22.01 | $25.08 | 782,600 | — | — |
| 2010-03-25 | $21.97 | $25.03 | 1,048,300 | — | — |
| 2010-03-24 | $21.29 | $24.26 | 901,500 | — | — |
| 2010-03-23 | $21.09 | $24.03 | 1,493,400 | — | — |
| 2010-03-22 | $20.43 | $23.28 | 737,800 | — | — |
| 2010-03-19 | $20.30 | $23.13 | 732,900 | — | — |
| 2010-03-18 | $20.66 | $23.54 | 341,700 | — | — |
| 2010-03-17 | $20.47 | $23.32 | 587,200 | — | — |
| 2010-03-16 | $20.13 | $22.93 | 337,700 | — | — |
| 2010-03-15 | $19.52 | $22.24 | 486,300 | — | — |
| 2010-03-12 | $19.52 | $22.24 | 328,200 | — | — |
| 2010-03-11 | $19.50 | $22.22 | 215,300 | — | — |
| 2010-03-10 | $19.31 | $22.00 | 281,000 | — | — |
| 2010-03-09 | $19.10 | $21.76 | 349,700 | — | — |
| 2010-03-08 | $19.20 | $21.87 | 225,200 | — | — |
| 2010-03-05 | $19.36 | $22.06 | 235,500 | — | — |
| 2010-03-04 | $18.89 | $21.52 | 263,100 | — | — |
| 2010-03-03 | $18.94 | $21.58 | 467,300 | — | — |
| 2010-03-02 | $19.14 | $21.81 | 912,300 | — | — |
| 2010-03-01 | $18.73 | $21.34 | 477,500 | — | — |
| 2010-02-26 | $17.98 | $20.48 | 342,800 | — | — |
| 2010-02-25 | $17.86 | $20.35 | 757,800 | — | — |
| 2010-02-24 | $17.99 | $20.50 | 548,500 | — | — |
| 2010-02-23 | $17.95 | $20.45 | 952,100 | — | — |
| 2010-02-22 | $18.41 | $20.97 | 271,100 | — | — |
| 2010-02-19 | $18.47 | $21.04 | 224,300 | — | — |
| 2010-02-18 | $18.55 | $21.13 | 285,900 | — | — |
| 2010-02-17 | $18.69 | $21.29 | 386,000 | — | — |
| 2010-02-16 | $18.60 | $21.19 | 232,900 | — | — |
| 2010-02-12 | $18.30 | $20.85 | 480,900 | — | — |
| 2010-02-11 | $18.17 | $20.70 | 352,600 | — | — |
| 2010-02-10 | $18.00 | $20.51 | 391,100 | — | — |
| 2010-02-09 | $18.20 | $20.73 | 697,100 | — | — |
| 2010-02-08 | $18.02 | $20.53 | 254,800 | — | — |
| 2010-02-05 | $18.30 | $20.85 | 933,600 | — | — |
| 2010-02-04 | $18.00 | $20.51 | 2,126,600 | — | — |
| 2010-02-03 | $18.68 | $21.28 | 1,337,100 | — | — |
| 2010-02-02 | $18.99 | $21.63 | 650,200 | — | — |
| 2010-02-01 | $19.04 | $21.69 | 785,200 | — | — |
| 2010-01-29 | $18.25 | $20.79 | 1,237,700 | — | — |
| 2010-01-28 | $16.82 | $19.16 | 358,500 | — | — |
| 2010-01-27 | $17.19 | $19.58 | 386,300 | — | — |
| 2010-01-26 | $16.62 | $18.93 | 177,900 | — | — |
| 2010-01-25 | $16.87 | $19.22 | 531,200 | — | — |
| 2010-01-22 | $16.66 | $18.98 | 504,000 | — | — |
| 2010-01-21 | $17.81 | $20.29 | 553,200 | — | — |
| 2010-01-20 | $18.65 | $21.25 | 408,000 | — | — |
| 2010-01-19 | $19.20 | $21.87 | 310,000 | — | — |
| 2010-01-15 | $18.50 | $21.08 | 342,800 | — | — |
| 2010-01-14 | $18.70 | $21.30 | 197,200 | — | — |
| 2010-01-13 | $18.69 | $21.29 | 579,000 | — | — |
| 2010-01-12 | $18.03 | $20.54 | 501,700 | — | — |
| 2010-01-11 | $18.58 | $21.17 | 280,000 | — | — |
| 2010-01-08 | $18.77 | $21.38 | 178,600 | — | — |
| 2010-01-07 | $18.90 | $21.53 | 402,600 | — | — |
| 2010-01-06 | $18.79 | $21.41 | 413,900 | — | — |
| 2010-01-05 | $18.78 | $21.40 | 332,500 | — | — |
| 2010-01-04 | $18.60 | $21.19 | 775,300 | — | — |