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
- 1998-05-07 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 | $22.31 | $34.65 | 400 | — | — |
| 2010-12-30 | $22.65 | $35.17 | 3,100 | — | — |
| 2010-12-29 | $23.00 | $35.72 | 2,600 | — | — |
| 2010-12-28 | $22.75 | $35.33 | 4,900 | — | — |
| 2010-12-27 | $22.00 | $34.17 | 2,200 | — | — |
| 2010-12-23 | $22.25 | $34.55 | 4,500 | — | — |
| 2010-12-22 | $22.00 | $34.17 | 2,200 | — | — |
| 2010-12-21 | $21.54 | $33.45 | 1,100 | — | — |
| 2010-12-20 | $22.00 | $34.17 | 1,600 | — | — |
| 2010-12-17 | $21.95 | $34.09 | 700 | — | — |
| 2010-12-16 | $22.00 | $34.17 | 200 | — | — |
| 2010-12-15 | $22.25 | $34.55 | 1,500 | — | — |
| 2010-12-14 | $21.75 | $33.78 | 2,400 | — | — |
| 2010-12-13 | $21.00 | $32.61 | 3,600 | — | — |
| 2010-12-10 | $20.65 | $31.68 | 2,600 | — | — |
| 2010-12-09 | $21.00 | $32.22 | 0 | — | — |
| 2010-12-08 | $21.00 | $32.22 | 3,400 | — | — |
| 2010-12-07 | $20.97 | $32.17 | 200 | — | — |
| 2010-12-06 | $21.00 | $32.22 | 1,800 | — | — |
| 2010-12-03 | $20.25 | $31.07 | 400 | — | — |
| 2010-12-02 | $19.74 | $30.28 | 2,600 | — | — |
| 2010-12-01 | $20.49 | $31.44 | 1,800 | — | — |
| 2010-11-30 | $20.20 | $30.99 | 1,000 | — | — |
| 2010-11-29 | $21.00 | $32.22 | 4,700 | — | — |
| 2010-11-26 | $20.07 | $30.79 | 800 | — | — |
| 2010-11-24 | $20.30 | $31.14 | 200 | — | — |
| 2010-11-23 | $20.19 | $30.97 | 0 | — | — |
| 2010-11-22 | $20.19 | $30.97 | 200 | — | — |
| 2010-11-19 | $20.50 | $31.45 | 700 | — | — |
| 2010-11-18 | $20.50 | $31.45 | 900 | — | — |
| 2010-11-17 | $20.69 | $31.74 | 0 | — | — |
| 2010-11-16 | $20.69 | $31.74 | 1,200 | — | — |
| 2010-11-15 | $20.50 | $31.45 | 1,400 | — | — |
| 2010-11-12 | $20.49 | $31.44 | 900 | — | — |
| 2010-11-11 | $20.76 | $31.85 | 1,800 | — | — |
| 2010-11-10 | $20.50 | $31.45 | 1,600 | — | — |
| 2010-11-09 | $20.90 | $32.06 | 3,300 | — | — |
| 2010-11-08 | $20.25 | $31.07 | 900 | — | — |
| 2010-11-05 | $20.13 | $30.88 | 4,900 | — | — |
| 2010-11-04 | $19.50 | $29.92 | 3,100 | — | — |
| 2010-11-03 | $19.00 | $29.15 | 200 | — | — |
| 2010-11-02 | $18.88 | $28.97 | 1,400 | — | — |
| 2010-11-01 | $18.88 | $28.97 | 800 | — | — |
| 2010-10-29 | $18.75 | $28.77 | 1,600 | — | — |
| 2010-10-28 | $18.26 | $28.01 | 600 | — | — |
| 2010-10-27 | $18.43 | $28.27 | 1,200 | — | — |
| 2010-10-26 | $18.58 | $28.50 | 300 | — | — |
| 2010-10-25 | $18.50 | $28.38 | 2,400 | — | — |
| 2010-10-22 | $18.39 | $28.21 | 0 | — | — |
| 2010-10-21 | $18.39 | $28.21 | 1,200 | — | — |
| 2010-10-20 | $19.45 | $29.84 | 6,800 | — | — |
| 2010-10-19 | $18.51 | $28.40 | 1,100 | — | — |
| 2010-10-18 | $18.95 | $29.07 | 0 | — | — |
| 2010-10-15 | $18.95 | $29.07 | 2,500 | — | — |
| 2010-10-14 | $18.89 | $28.98 | 6,900 | — | — |
| 2010-10-13 | $18.25 | $28.00 | 700 | — | — |
| 2010-10-12 | $18.00 | $27.62 | 700 | — | — |
| 2010-10-11 | $18.07 | $27.72 | 1,200 | — | — |
| 2010-10-08 | $18.16 | $27.86 | 1,500 | — | — |
| 2010-10-07 | $18.50 | $28.38 | 0 | — | — |
| 2010-10-06 | $18.50 | $28.38 | 3,600 | — | — |
| 2010-10-05 | $18.46 | $28.32 | 0 | — | — |
| 2010-10-04 | $18.46 | $28.32 | 0 | — | — |
| 2010-10-01 | $18.46 | $28.32 | 1,700 | — | — |
| 2010-09-30 | $18.48 | $28.35 | 1,000 | — | — |
| 2010-09-29 | $17.76 | $27.25 | 3,900 | — | — |
| 2010-09-28 | $18.95 | $29.07 | 2,700 | — | — |
| 2010-09-27 | $18.35 | $28.15 | 300 | — | — |
| 2010-09-24 | $18.71 | $28.70 | 1,100 | — | — |
| 2010-09-23 | $18.20 | $27.92 | 0 | — | — |
| 2010-09-22 | $18.20 | $27.92 | 1,100 | — | — |
| 2010-09-21 | $18.15 | $27.85 | 700 | — | — |
| 2010-09-20 | $18.09 | $27.75 | 500 | — | — |
| 2010-09-17 | $17.75 | $27.23 | 1,400 | — | — |
| 2010-09-16 | $17.75 | $27.23 | 300 | — | — |
| 2010-09-15 | $18.00 | $27.62 | 0 | — | — |
| 2010-09-14 | $18.00 | $27.62 | 1,300 | — | — |
| 2010-09-13 | $18.25 | $28.00 | 2,700 | — | — |
| 2010-09-10 | $17.90 | $27.08 | 1,000 | — | — |
| 2010-09-09 | $18.00 | $27.23 | 700 | — | — |
| 2010-09-08 | $17.99 | $27.21 | 1,300 | — | — |
| 2010-09-07 | $17.80 | $26.93 | 900 | — | — |
| 2010-09-03 | $18.50 | $27.99 | 0 | — | — |
| 2010-09-02 | $18.50 | $27.99 | 700 | — | — |
| 2010-09-01 | $18.20 | $27.53 | 3,100 | — | — |
| 2010-08-31 | $17.87 | $27.03 | 900 | — | — |
| 2010-08-30 | $18.48 | $27.96 | 1,800 | — | — |
| 2010-08-27 | $17.80 | $26.93 | 0 | — | — |
| 2010-08-26 | $17.80 | $26.93 | 1,100 | — | — |
| 2010-08-25 | $17.60 | $26.62 | 1,000 | — | — |
| 2010-08-24 | $17.82 | $26.96 | 1,100 | — | — |
| 2010-08-23 | $18.23 | $27.58 | 0 | — | — |
| 2010-08-20 | $18.23 | $27.58 | 0 | — | — |
| 2010-08-19 | $18.23 | $27.58 | 0 | — | — |
| 2010-08-18 | $18.23 | $27.58 | 1,100 | — | — |
| 2010-08-17 | $18.24 | $27.59 | 2,100 | — | — |
| 2010-08-16 | $17.92 | $27.11 | 2,100 | — | — |
| 2010-08-13 | $18.00 | $27.23 | 800 | — | — |
| 2010-08-12 | $18.70 | $28.29 | 5,000 | — | — |
| 2010-08-11 | $18.75 | $28.36 | 2,900 | — | — |
| 2010-08-10 | $17.74 | $26.84 | 1,700 | — | — |
| 2010-08-09 | $18.26 | $27.62 | 3,000 | — | — |
| 2010-08-06 | $19.22 | $29.07 | 900 | — | — |
| 2010-08-05 | $19.25 | $29.12 | 900 | — | — |
| 2010-08-04 | $18.75 | $28.36 | 5,100 | — | — |
| 2010-08-03 | $19.20 | $29.04 | 2,000 | — | — |
| 2010-08-02 | $19.36 | $29.29 | 600 | — | — |
| 2010-07-30 | $19.50 | $29.50 | 1,600 | — | — |
| 2010-07-29 | $19.10 | $28.89 | 1,500 | — | — |
| 2010-07-28 | $18.92 | $28.62 | 1,200 | — | — |
| 2010-07-27 | $19.70 | $29.80 | 3,100 | — | — |
| 2010-07-26 | $18.61 | $28.15 | 1,500 | — | — |
| 2010-07-23 | $18.99 | $28.73 | 700 | — | — |
| 2010-07-22 | $18.80 | $28.44 | 400 | — | — |
| 2010-07-21 | $18.26 | $27.62 | 1,400 | — | — |
| 2010-07-20 | $18.26 | $27.62 | 500 | — | — |
| 2010-07-19 | $19.00 | $28.74 | 900 | — | — |
| 2010-07-16 | $18.84 | $28.50 | 700 | — | — |
| 2010-07-15 | $18.88 | $28.56 | 0 | — | — |
| 2010-07-14 | $18.88 | $28.56 | 400 | — | — |
| 2010-07-13 | $19.32 | $29.23 | 5,500 | — | — |
| 2010-07-12 | $18.46 | $27.93 | 2,300 | — | — |
| 2010-07-09 | $18.04 | $27.29 | 2,700 | — | — |
| 2010-07-08 | $19.00 | $28.74 | 6,100 | — | — |
| 2010-07-07 | $17.99 | $27.21 | 100 | — | — |
| 2010-07-06 | $17.38 | $26.29 | 2,400 | — | — |
| 2010-07-02 | $18.20 | $27.53 | 0 | — | — |
| 2010-07-01 | $18.20 | $27.53 | 4,000 | — | — |
| 2010-06-30 | $18.00 | $27.23 | 0 | — | — |
| 2010-06-29 | $18.00 | $27.23 | 2,600 | — | — |
| 2010-06-28 | $18.35 | $27.76 | 2,500 | — | — |
| 2010-06-25 | $17.25 | $26.09 | 4,000 | — | — |
| 2010-06-24 | $17.11 | $25.88 | 1,100 | — | — |
| 2010-06-23 | $17.50 | $26.47 | 1,300 | — | — |
| 2010-06-22 | $17.55 | $26.55 | 1,400 | — | — |
| 2010-06-21 | $18.45 | $27.91 | 700 | — | — |
| 2010-06-18 | $16.99 | $25.70 | 3,500 | — | — |
| 2010-06-17 | $17.06 | $25.81 | 2,200 | — | — |
| 2010-06-16 | $18.09 | $27.37 | 1,000 | — | — |
| 2010-06-15 | $18.13 | $27.43 | 900 | — | — |
| 2010-06-14 | $17.85 | $27.00 | 4,600 | — | — |
| 2010-06-11 | $19.70 | $29.80 | 1,800 | — | — |
| 2010-06-10 | $19.30 | $28.82 | 100 | — | — |
| 2010-06-09 | $19.35 | $28.89 | 0 | — | — |
| 2010-06-08 | $19.35 | $28.89 | 0 | — | — |
| 2010-06-07 | $19.35 | $28.89 | 2,200 | — | — |
| 2010-06-04 | $19.55 | $29.19 | 800 | — | — |
| 2010-06-03 | $19.54 | $29.18 | 600 | — | — |
| 2010-06-02 | $19.07 | $28.47 | 100 | — | — |
| 2010-06-01 | $19.10 | $28.52 | 300 | — | — |
| 2010-05-28 | $18.51 | $27.64 | 800 | — | — |
| 2010-05-27 | $19.51 | $29.13 | 700 | — | — |
| 2010-05-26 | $17.45 | $26.06 | 2,700 | — | — |
| 2010-05-25 | $17.75 | $26.50 | 3,900 | — | — |
| 2010-05-24 | $17.37 | $25.94 | 6,300 | — | — |
| 2010-05-21 | $18.60 | $27.77 | 2,000 | — | — |
| 2010-05-20 | $19.84 | $29.62 | 3,600 | — | — |
| 2010-05-19 | $18.75 | $28.00 | 500 | — | — |
| 2010-05-18 | $19.00 | $28.37 | 700 | — | — |
| 2010-05-17 | $19.15 | $28.59 | 400 | — | — |
| 2010-05-14 | $19.20 | $28.67 | 2,000 | — | — |
| 2010-05-13 | $19.14 | $28.58 | 900 | — | — |
| 2010-05-12 | $19.80 | $29.56 | 1,400 | — | — |
| 2010-05-11 | $19.61 | $29.28 | 1,300 | — | — |
| 2010-05-10 | $20.88 | $31.18 | 300 | — | — |
| 2010-05-07 | $20.20 | $30.16 | 700 | — | — |
| 2010-05-06 | $20.50 | $30.61 | 800 | — | — |
| 2010-05-05 | $19.60 | $29.27 | 1,600 | — | — |
| 2010-05-04 | $19.55 | $29.19 | 2,300 | — | — |
| 2010-05-03 | $20.04 | $29.92 | 3,200 | — | — |
| 2010-04-30 | $21.05 | $31.43 | 5,100 | — | — |
| 2010-04-29 | $21.58 | $32.22 | 4,900 | — | — |
| 2010-04-28 | $21.25 | $31.73 | 2,900 | — | — |
| 2010-04-27 | $21.31 | $31.82 | 300 | — | — |
| 2010-04-26 | $20.65 | $30.83 | 800 | — | — |
| 2010-04-23 | $21.50 | $32.10 | 500 | — | — |
| 2010-04-22 | $21.50 | $32.10 | 900 | — | — |
| 2010-04-21 | $21.22 | $31.68 | 5,600 | — | — |
| 2010-04-20 | $20.93 | $31.25 | 6,900 | — | — |
| 2010-04-19 | $20.75 | $30.98 | 3,700 | — | — |
| 2010-04-16 | $20.25 | $30.24 | 500 | — | — |
| 2010-04-15 | $20.18 | $30.13 | 1,100 | — | — |
| 2010-04-14 | $20.43 | $30.50 | 2,400 | — | — |
| 2010-04-13 | $20.48 | $30.58 | 1,000 | — | — |
| 2010-04-12 | $20.00 | $29.86 | 1,500 | — | — |
| 2010-04-09 | $20.00 | $29.86 | 900 | — | — |
| 2010-04-08 | $20.00 | $29.86 | 3,600 | — | — |
| 2010-04-07 | $20.00 | $29.86 | 0 | — | — |
| 2010-04-06 | $20.00 | $29.86 | 200 | — | — |
| 2010-04-05 | $20.00 | $29.86 | 4,000 | — | — |
| 2010-04-01 | $20.45 | $30.53 | 5,600 | — | — |
| 2010-03-31 | $19.64 | $29.33 | 500 | — | — |
| 2010-03-30 | $20.38 | $30.43 | 900 | — | — |
| 2010-03-29 | $20.45 | $30.53 | 4,900 | — | — |
| 2010-03-26 | $19.01 | $28.38 | 300 | — | — |
| 2010-03-25 | $19.80 | $29.56 | 1,200 | — | — |
| 2010-03-24 | $19.25 | $28.74 | 200 | — | — |
| 2010-03-23 | $19.50 | $29.12 | 0 | — | — |
| 2010-03-22 | $19.50 | $29.12 | 0 | — | — |
| 2010-03-19 | $19.50 | $29.12 | 300 | — | — |
| 2010-03-18 | $19.85 | $29.64 | 1,400 | — | — |
| 2010-03-17 | $20.25 | $30.24 | 0 | — | — |
| 2010-03-16 | $20.25 | $30.24 | 400 | — | — |
| 2010-03-15 | $20.15 | $30.09 | 200 | — | — |
| 2010-03-12 | $20.45 | $30.53 | 0 | — | — |
| 2010-03-11 | $20.45 | $30.53 | 6,100 | — | — |
| 2010-03-10 | $20.25 | $29.86 | 2,200 | — | — |
| 2010-03-09 | $20.61 | $30.39 | 800 | — | — |
| 2010-03-08 | $20.00 | $29.49 | 3,500 | — | — |
| 2010-03-05 | $19.65 | $28.98 | 0 | — | — |
| 2010-03-04 | $19.65 | $28.98 | 0 | — | — |
| 2010-03-03 | $19.65 | $28.98 | 0 | — | — |
| 2010-03-02 | $19.65 | $28.98 | 1,700 | — | — |
| 2010-03-01 | $20.68 | $30.50 | 0 | — | — |
| 2010-02-26 | $20.68 | $30.50 | 200 | — | — |
| 2010-02-25 | $19.98 | $29.46 | 0 | — | — |
| 2010-02-24 | $19.98 | $29.46 | 0 | — | — |
| 2010-02-23 | $19.98 | $29.46 | 0 | — | — |
| 2010-02-22 | $19.98 | $29.46 | 300 | — | — |
| 2010-02-19 | $20.57 | $30.33 | 2,100 | — | — |
| 2010-02-18 | $20.00 | $29.49 | 0 | — | — |
| 2010-02-17 | $20.00 | $29.49 | 1,000 | — | — |
| 2010-02-16 | $20.22 | $29.82 | 500 | — | — |
| 2010-02-12 | $20.00 | $29.49 | 100 | — | — |
| 2010-02-11 | $20.00 | $29.49 | 0 | — | — |
| 2010-02-10 | $20.00 | $29.49 | 800 | — | — |
| 2010-02-09 | $19.95 | $29.42 | 200 | — | — |
| 2010-02-08 | $19.99 | $29.48 | 0 | — | — |
| 2010-02-05 | $19.99 | $29.48 | 3,000 | — | — |
| 2010-02-04 | $20.99 | $30.95 | 1,700 | — | — |
| 2010-02-03 | $21.00 | $30.97 | 3,300 | — | — |
| 2010-02-02 | $20.50 | $30.23 | 3,300 | — | — |
| 2010-02-01 | $20.00 | $29.49 | 1,000 | — | — |
| 2010-01-29 | $19.51 | $28.77 | 400 | — | — |
| 2010-01-28 | $20.00 | $29.49 | 0 | — | — |
| 2010-01-27 | $20.00 | $29.49 | 0 | — | — |
| 2010-01-26 | $20.00 | $29.49 | 2,100 | — | — |
| 2010-01-25 | $19.48 | $28.73 | 4,000 | — | — |
| 2010-01-22 | $20.00 | $29.49 | 1,300 | — | — |
| 2010-01-21 | $20.00 | $29.49 | 500 | — | — |
| 2010-01-20 | $20.23 | $29.83 | 2,500 | — | — |
| 2010-01-19 | $20.21 | $29.80 | 1,800 | — | — |
| 2010-01-15 | $20.60 | $30.38 | 0 | — | — |
| 2010-01-14 | $20.60 | $30.38 | 600 | — | — |
| 2010-01-13 | $20.50 | $30.23 | 700 | — | — |
| 2010-01-12 | $21.30 | $31.41 | 700 | — | — |
| 2010-01-11 | $21.36 | $31.50 | 600 | — | — |
| 2010-01-08 | $20.00 | $29.49 | 500 | — | — |
| 2010-01-07 | $19.49 | $28.74 | 600 | — | — |
| 2010-01-06 | $19.16 | $28.26 | 0 | — | — |
| 2010-01-05 | $19.16 | $28.26 | 1,800 | — | — |
| 2010-01-04 | $20.13 | $29.69 | 4,600 | — | — |