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
- 1996-01-09 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 | $19.44 | $26.44 | 38 | — | — |
| 2010-12-30 | $18.56 | $25.24 | 38 | — | — |
| 2010-12-29 | $18.56 | $25.24 | 38 | — | — |
| 2010-12-28 | $18.64 | $25.35 | 75 | — | — |
| 2010-12-27 | $19.04 | $25.89 | 150 | — | — |
| 2010-12-23 | $19.52 | $26.54 | 188 | — | — |
| 2010-12-22 | $18.56 | $25.24 | 700 | — | — |
| 2010-12-21 | $17.76 | $24.15 | 13 | — | — |
| 2010-12-20 | $18.40 | $25.02 | 3,150 | — | — |
| 2010-12-17 | $20.00 | $27.20 | 113 | — | — |
| 2010-12-16 | $19.44 | $26.44 | 275 | — | — |
| 2010-12-15 | $20.24 | $27.52 | 0 | — | — |
| 2010-12-14 | $20.24 | $27.52 | 213 | — | — |
| 2010-12-13 | $20.24 | $27.52 | 100 | — | — |
| 2010-12-10 | $20.64 | $28.07 | 213 | — | — |
| 2010-12-09 | $19.36 | $26.33 | 725 | — | — |
| 2010-12-08 | $19.60 | $26.65 | 1,175 | — | — |
| 2010-12-07 | $22.40 | $30.46 | 700 | — | — |
| 2010-12-06 | $21.84 | $29.70 | 363 | — | — |
| 2010-12-03 | $20.08 | $27.31 | 3,013 | — | — |
| 2010-12-02 | $22.00 | $29.92 | 4,600 | — | — |
| 2010-12-01 | $14.48 | $19.69 | 88 | — | — |
| 2010-11-30 | $15.20 | $20.67 | 0 | — | — |
| 2010-11-29 | $15.20 | $20.67 | 225 | — | — |
| 2010-11-26 | $15.68 | $21.32 | 0 | — | — |
| 2010-11-24 | $15.68 | $21.32 | 213 | — | — |
| 2010-11-23 | $16.16 | $21.98 | 0 | — | — |
| 2010-11-22 | $16.16 | $21.98 | 0 | — | — |
| 2010-11-19 | $16.16 | $21.98 | 113 | — | — |
| 2010-11-18 | $16.08 | $21.87 | 488 | — | — |
| 2010-11-17 | $17.60 | $23.93 | 238 | — | — |
| 2010-11-16 | $19.20 | $26.11 | 75 | — | — |
| 2010-11-15 | $19.84 | $26.98 | 38 | — | — |
| 2010-11-12 | $20.48 | $27.85 | 338 | — | — |
| 2010-11-11 | $20.72 | $28.18 | 1,450 | — | — |
| 2010-11-10 | $14.88 | $20.23 | 1,925 | — | — |
| 2010-11-09 | $13.44 | $18.28 | 2,688 | — | — |
| 2010-11-08 | $15.20 | $20.67 | 488 | — | — |
| 2010-11-05 | $15.44 | $21.00 | 2,575 | — | — |
| 2010-11-04 | $18.00 | $24.48 | 188 | — | — |
| 2010-11-03 | $18.00 | $24.48 | 213 | — | — |
| 2010-11-02 | $17.68 | $24.04 | 1,025 | — | — |
| 2010-11-01 | $17.68 | $24.04 | 413 | — | — |
| 2010-10-29 | $17.68 | $24.04 | 363 | — | — |
| 2010-10-28 | $18.32 | $24.91 | 413 | — | — |
| 2010-10-27 | $19.84 | $26.98 | 0 | — | — |
| 2010-10-26 | $19.84 | $26.98 | 4,900 | — | — |
| 2010-10-25 | $19.28 | $26.22 | 338 | — | — |
| 2010-10-22 | $22.00 | $29.92 | 238 | — | — |
| 2010-10-21 | $21.20 | $28.83 | 188 | — | — |
| 2010-10-20 | $20.64 | $28.07 | 625 | — | — |
| 2010-10-19 | $23.60 | $32.09 | 225 | — | — |
| 2010-10-18 | $28.16 | $38.29 | 1,688 | — | — |
| 2010-10-15 | $27.44 | $37.31 | 75 | — | — |
| 2010-10-14 | $24.88 | $33.83 | 1,713 | — | — |
| 2010-10-13 | $19.20 | $26.11 | 200 | — | — |
| 2010-10-12 | $18.96 | $25.78 | 350 | — | — |
| 2010-10-11 | $21.52 | $29.26 | 100 | — | — |
| 2010-10-08 | $21.20 | $28.83 | 25 | — | — |
| 2010-10-07 | $20.08 | $27.31 | 0 | — | — |
| 2010-10-06 | $20.08 | $27.31 | 0 | — | — |
| 2010-10-05 | $20.08 | $27.31 | 0 | — | — |
| 2010-10-04 | $20.08 | $27.31 | 13 | — | — |
| 2010-10-01 | $19.28 | $26.22 | 0 | — | — |
| 2010-09-30 | $19.28 | $26.22 | 300 | — | — |
| 2010-09-29 | $21.12 | $28.72 | 450 | — | — |
| 2010-09-28 | $24.64 | $33.51 | 1,388 | — | — |
| 2010-09-27 | $19.12 | $26.00 | 0 | — | — |
| 2010-09-24 | $19.12 | $26.00 | 175 | — | — |
| 2010-09-23 | $19.28 | $26.22 | 25 | — | — |
| 2010-09-22 | $20.32 | $27.63 | 338 | — | — |
| 2010-09-21 | $21.36 | $29.05 | 0 | — | — |
| 2010-09-20 | $21.36 | $29.05 | 63 | — | — |
| 2010-09-17 | $19.28 | $26.22 | 225 | — | — |
| 2010-09-16 | $20.96 | $28.50 | 0 | — | — |
| 2010-09-15 | $20.96 | $28.50 | 275 | — | — |
| 2010-09-14 | $19.84 | $26.98 | 713 | — | — |
| 2010-09-13 | $20.40 | $27.74 | 75 | — | — |
| 2010-09-10 | $17.52 | $23.82 | 0 | — | — |
| 2010-09-09 | $17.52 | $23.82 | 0 | — | — |
| 2010-09-08 | $17.52 | $23.82 | 63 | — | — |
| 2010-09-07 | $17.84 | $24.26 | 38 | — | — |
| 2010-09-03 | $18.72 | $25.46 | 363 | — | — |
| 2010-09-02 | $19.20 | $26.11 | 463 | — | — |
| 2010-09-01 | $18.64 | $25.35 | 88 | — | — |
| 2010-08-31 | $21.20 | $28.83 | 163 | — | — |
| 2010-08-30 | $22.88 | $31.11 | 0 | — | — |
| 2010-08-27 | $22.88 | $31.11 | 0 | — | — |
| 2010-08-26 | $22.88 | $31.11 | 0 | — | — |
| 2010-08-25 | $22.88 | $31.11 | 75 | — | — |
| 2010-08-24 | $24.88 | $33.83 | 0 | — | — |
| 2010-08-23 | $24.88 | $33.83 | 338 | — | — |
| 2010-08-20 | $23.52 | $31.98 | 0 | — | — |
| 2010-08-19 | $23.52 | $31.98 | 0 | — | — |
| 2010-08-18 | $23.52 | $31.98 | 0 | — | — |
| 2010-08-17 | $23.52 | $31.98 | 75 | — | — |
| 2010-08-16 | $28.88 | $39.27 | 625 | — | — |
| 2010-08-13 | $24.64 | $33.51 | 13 | — | — |
| 2010-08-12 | $26.80 | $36.44 | 38 | — | — |
| 2010-08-11 | $27.28 | $37.10 | 475 | — | — |
| 2010-08-10 | $24.40 | $33.18 | 1,300 | — | — |
| 2010-08-09 | $23.28 | $31.66 | 0 | — | — |
| 2010-08-06 | $23.28 | $31.66 | 0 | — | — |
| 2010-08-05 | $23.28 | $31.66 | 50 | — | — |
| 2010-08-04 | $22.00 | $29.92 | 0 | — | — |
| 2010-08-03 | $22.00 | $29.92 | 0 | — | — |
| 2010-08-02 | $22.00 | $29.92 | 0 | — | — |
| 2010-07-30 | $22.00 | $29.92 | 0 | — | — |
| 2010-07-29 | $22.00 | $29.92 | 0 | — | — |
| 2010-07-28 | $22.00 | $29.92 | 0 | — | — |
| 2010-07-27 | $22.00 | $29.92 | 0 | — | — |
| 2010-07-26 | $22.00 | $29.92 | 25 | — | — |
| 2010-07-23 | $20.80 | $28.28 | 0 | — | — |
| 2010-07-22 | $20.80 | $28.28 | 200 | — | — |
| 2010-07-21 | $19.20 | $26.11 | 0 | — | — |
| 2010-07-20 | $19.20 | $26.11 | 0 | — | — |
| 2010-07-19 | $19.20 | $26.11 | 0 | — | — |
| 2010-07-16 | $19.20 | $26.11 | 0 | — | — |
| 2010-07-15 | $19.20 | $26.11 | 0 | — | — |
| 2010-07-14 | $19.20 | $26.11 | 188 | — | — |
| 2010-07-13 | $19.20 | $26.11 | 113 | — | — |
| 2010-07-12 | $20.80 | $28.28 | 213 | — | — |
| 2010-07-09 | $22.48 | $30.57 | 325 | — | — |
| 2010-07-08 | $23.28 | $31.66 | 5,763 | — | — |
| 2010-07-07 | $17.60 | $23.93 | 1,738 | — | — |
| 2010-07-06 | $16.00 | $21.76 | 0 | — | — |
| 2010-07-02 | $16.00 | $21.76 | 50 | — | — |
| 2010-07-01 | $15.36 | $20.89 | 25 | — | — |
| 2010-06-30 | $16.00 | $21.76 | 0 | — | — |
| 2010-06-29 | $16.00 | $21.76 | 0 | — | — |
| 2010-06-28 | $16.00 | $21.76 | 0 | — | — |
| 2010-06-25 | $16.00 | $21.76 | 0 | — | — |
| 2010-06-24 | $16.00 | $21.76 | 300 | — | — |
| 2010-06-23 | $15.20 | $20.67 | 50 | — | — |
| 2010-06-22 | $15.20 | $20.67 | 2,438 | — | — |
| 2010-06-21 | $20.16 | $27.41 | 550 | — | — |
| 2010-06-18 | $21.68 | $29.48 | 50 | — | — |
| 2010-06-17 | $21.68 | $29.48 | 213 | — | — |
| 2010-06-16 | $20.64 | $28.07 | 63 | — | — |
| 2010-06-15 | $19.92 | $27.09 | 138 | — | — |
| 2010-06-14 | $20.48 | $27.85 | 200 | — | — |
| 2010-06-11 | $20.88 | $28.39 | 750 | — | — |
| 2010-06-10 | $27.20 | $36.99 | 0 | — | — |
| 2010-06-09 | $27.20 | $36.99 | 25 | — | — |
| 2010-06-08 | $27.20 | $36.99 | 0 | — | — |
| 2010-06-07 | $27.20 | $36.99 | 0 | — | — |
| 2010-06-04 | $27.20 | $36.99 | 0 | — | — |
| 2010-06-03 | $27.20 | $36.99 | 0 | — | — |
| 2010-06-02 | $27.20 | $36.99 | 25 | — | — |
| 2010-06-01 | $28.96 | $39.38 | 75 | — | — |
| 2010-05-28 | $29.20 | $39.71 | 213 | — | — |
| 2010-05-27 | $24.00 | $32.64 | 550 | — | — |
| 2010-05-26 | $27.12 | $36.88 | 0 | — | — |
| 2010-05-25 | $27.12 | $36.88 | 0 | — | — |
| 2010-05-24 | $27.12 | $36.88 | 0 | — | — |
| 2010-05-21 | $27.12 | $36.88 | 75 | — | — |
| 2010-05-20 | $26.88 | $36.55 | 663 | — | — |
| 2010-05-19 | $32.72 | $44.49 | 775 | — | — |
| 2010-05-18 | $34.80 | $47.32 | 188 | — | — |
| 2010-05-17 | $35.60 | $48.41 | 125 | — | — |
| 2010-05-14 | $34.08 | $46.34 | 0 | — | — |
| 2010-05-13 | $34.08 | $46.34 | 0 | — | — |
| 2010-05-12 | $34.08 | $46.34 | 0 | — | — |
| 2010-05-11 | $34.08 | $46.34 | 0 | — | — |
| 2010-05-10 | $34.08 | $46.34 | 150 | — | — |
| 2010-05-07 | $37.52 | $51.02 | 0 | — | — |
| 2010-05-06 | $37.52 | $51.02 | 13 | — | — |
| 2010-05-05 | $37.84 | $51.46 | 88 | — | — |
| 2010-05-04 | $40.00 | $54.39 | 38 | — | — |
| 2010-05-03 | $40.00 | $54.39 | 200 | — | — |
| 2010-04-30 | $35.76 | $48.63 | 0 | — | — |
| 2010-04-29 | $35.76 | $48.63 | 25 | — | — |
| 2010-04-28 | $35.36 | $48.08 | 63 | — | — |
| 2010-04-27 | $34.40 | $46.78 | 488 | — | — |
| 2010-04-26 | $34.08 | $46.34 | 188 | — | — |
| 2010-04-23 | $43.36 | $58.96 | 0 | — | — |
| 2010-04-22 | $43.36 | $58.96 | 0 | — | — |
| 2010-04-21 | $43.36 | $58.96 | 50 | — | — |
| 2010-04-20 | $39.60 | $53.85 | 113 | — | — |
| 2010-04-19 | $40.16 | $54.61 | 0 | — | — |
| 2010-04-16 | $40.16 | $54.61 | 0 | — | — |
| 2010-04-15 | $40.16 | $54.61 | 0 | — | — |
| 2010-04-14 | $40.16 | $54.61 | 113 | — | — |
| 2010-04-13 | $43.04 | $58.53 | 0 | — | — |
| 2010-04-12 | $43.04 | $58.53 | 25 | — | — |
| 2010-04-09 | $39.92 | $54.28 | 0 | — | — |
| 2010-04-08 | $39.92 | $54.28 | 13 | — | — |
| 2010-04-07 | $44.00 | $59.72 | 25 | — | — |
| 2010-04-06 | $44.48 | $60.38 | 1,163 | — | — |
| 2010-04-05 | $42.96 | $58.31 | 825 | — | — |
| 2010-04-01 | $48.72 | $66.13 | 0 | — | — |
| 2010-03-31 | $48.72 | $66.13 | 0 | — | — |
| 2010-03-30 | $48.72 | $66.13 | 0 | — | — |
| 2010-03-29 | $48.72 | $66.13 | 13 | — | — |
| 2010-03-26 | $48.72 | $66.13 | 0 | — | — |
| 2010-03-25 | $48.72 | $66.13 | 100 | — | — |
| 2010-03-24 | $50.00 | $67.87 | 0 | — | — |
| 2010-03-23 | $50.00 | $67.87 | 50 | — | — |
| 2010-03-22 | $50.00 | $67.87 | 0 | — | — |
| 2010-03-19 | $50.00 | $67.87 | 0 | — | — |
| 2010-03-18 | $50.00 | $67.87 | 0 | — | — |
| 2010-03-17 | $50.00 | $67.87 | 25 | — | — |
| 2010-03-16 | $48.72 | $66.13 | 0 | — | — |
| 2010-03-15 | $48.72 | $66.13 | 0 | — | — |
| 2010-03-12 | $48.72 | $66.13 | 225 | — | — |
| 2010-03-11 | $48.72 | $66.13 | 0 | — | — |
| 2010-03-10 | $48.72 | $66.13 | 250 | — | — |
| 2010-03-09 | $48.72 | $66.13 | 250 | — | — |
| 2010-03-08 | $48.80 | $66.24 | 0 | — | — |
| 2010-03-05 | $48.80 | $66.24 | 1,275 | — | — |
| 2010-03-04 | $48.08 | $65.26 | 0 | — | — |
| 2010-03-03 | $48.08 | $65.26 | 0 | — | — |
| 2010-03-02 | $48.08 | $65.26 | 13 | — | — |
| 2010-03-01 | $55.68 | $75.58 | 38 | — | — |
| 2010-02-26 | $47.60 | $64.61 | 50 | — | — |
| 2010-02-25 | $53.20 | $72.21 | 25 | — | — |
| 2010-02-24 | $52.16 | $70.80 | 0 | — | — |
| 2010-02-23 | $52.16 | $70.80 | 125 | — | — |
| 2010-02-22 | $53.76 | $72.97 | 113 | — | — |
| 2010-02-19 | $48.00 | $65.15 | 0 | — | — |
| 2010-02-18 | $48.00 | $65.15 | 0 | — | — |
| 2010-02-17 | $48.00 | $65.15 | 0 | — | — |
| 2010-02-16 | $48.00 | $65.15 | 413 | — | — |
| 2010-02-12 | $48.24 | $65.48 | 25 | — | — |
| 2010-02-11 | $47.36 | $64.28 | 150 | — | — |
| 2010-02-10 | $55.20 | $74.93 | 0 | — | — |
| 2010-02-09 | $55.20 | $74.93 | 0 | — | — |
| 2010-02-08 | $55.20 | $74.93 | 13 | — | — |
| 2010-02-05 | $47.92 | $65.05 | 0 | — | — |
| 2010-02-04 | $47.92 | $65.05 | 88 | — | — |
| 2010-02-03 | $52.00 | $70.58 | 0 | — | — |
| 2010-02-02 | $52.00 | $70.58 | 138 | — | — |
| 2010-02-01 | $48.08 | $65.26 | 275 | — | — |
| 2010-01-29 | $50.00 | $67.87 | 0 | — | — |
| 2010-01-28 | $50.00 | $67.87 | 0 | — | — |
| 2010-01-27 | $50.00 | $67.87 | 0 | — | — |
| 2010-01-26 | $50.00 | $67.87 | 300 | — | — |
| 2010-01-25 | $48.00 | $65.15 | 0 | — | — |
| 2010-01-22 | $48.00 | $65.15 | 0 | — | — |
| 2010-01-21 | $48.00 | $65.15 | 0 | — | — |
| 2010-01-20 | $48.00 | $65.15 | 75 | — | — |
| 2010-01-19 | $48.56 | $65.91 | 0 | — | — |
| 2010-01-15 | $48.56 | $65.91 | 0 | — | — |
| 2010-01-14 | $48.56 | $65.91 | 0 | — | — |
| 2010-01-13 | $48.56 | $65.91 | 0 | — | — |
| 2010-01-12 | $48.56 | $65.91 | 0 | — | — |
| 2010-01-11 | $48.56 | $65.91 | 0 | — | — |
| 2010-01-08 | $48.56 | $65.91 | 0 | — | — |
| 2010-01-07 | $48.56 | $65.91 | 0 | — | — |
| 2010-01-06 | $48.56 | $65.91 | 125 | — | — |
| 2010-01-05 | $48.56 | $65.37 | 125 | — | — |
| 2010-01-04 | $52.00 | $70.00 | 38 | — | — |