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
- 2006-01-26 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 | $21.30 | $32.41 | 109,300 | — | — |
| 2010-12-30 | $21.55 | $32.79 | 117,200 | — | — |
| 2010-12-29 | $21.75 | $33.10 | 111,400 | — | — |
| 2010-12-28 | $21.73 | $33.07 | 115,000 | — | — |
| 2010-12-27 | $21.14 | $32.17 | 61,300 | — | — |
| 2010-12-23 | $21.12 | $32.14 | 64,500 | — | — |
| 2010-12-22 | $20.96 | $31.89 | 111,400 | — | — |
| 2010-12-21 | $20.68 | $31.47 | 261,300 | — | — |
| 2010-12-20 | $20.13 | $30.63 | 323,000 | — | — |
| 2010-12-17 | $20.50 | $31.19 | 176,100 | — | — |
| 2010-12-16 | $20.90 | $31.80 | 88,900 | — | — |
| 2010-12-15 | $21.17 | $32.21 | 88,700 | — | — |
| 2010-12-14 | $21.64 | $32.93 | 82,700 | — | — |
| 2010-12-13 | $21.94 | $33.38 | 124,800 | — | — |
| 2010-12-10 | $22.07 | $33.58 | 93,500 | — | — |
| 2010-12-09 | $21.57 | $32.82 | 47,700 | — | — |
| 2010-12-08 | $21.58 | $32.84 | 59,400 | — | — |
| 2010-12-07 | $21.40 | $32.56 | 121,400 | — | — |
| 2010-12-06 | $21.50 | $32.72 | 78,300 | — | — |
| 2010-12-03 | $21.50 | $32.72 | 69,900 | — | — |
| 2010-12-02 | $21.30 | $32.41 | 153,500 | — | — |
| 2010-12-01 | $21.58 | $32.84 | 227,400 | — | — |
| 2010-11-30 | $21.76 | $33.11 | 275,300 | — | — |
| 2010-11-29 | $20.81 | $31.67 | 82,800 | — | — |
| 2010-11-26 | $21.03 | $32.00 | 17,100 | — | — |
| 2010-11-24 | $21.01 | $31.97 | 75,700 | — | — |
| 2010-11-23 | $20.77 | $31.60 | 147,500 | — | — |
| 2010-11-22 | $21.37 | $32.52 | 106,200 | — | — |
| 2010-11-19 | $21.23 | $32.30 | 58,300 | — | — |
| 2010-11-18 | $21.41 | $32.58 | 84,000 | — | — |
| 2010-11-17 | $21.37 | $32.52 | 83,000 | — | — |
| 2010-11-16 | $21.28 | $32.38 | 140,400 | — | — |
| 2010-11-15 | $21.26 | $32.35 | 78,800 | — | — |
| 2010-11-12 | $21.02 | $31.98 | 106,200 | — | — |
| 2010-11-11 | $21.58 | $32.84 | 68,700 | — | — |
| 2010-11-10 | $21.35 | $32.49 | 99,200 | — | — |
| 2010-11-09 | $21.44 | $32.62 | 145,000 | — | — |
| 2010-11-08 | $21.44 | $32.62 | 162,400 | — | — |
| 2010-11-05 | $21.11 | $32.12 | 225,200 | — | — |
| 2010-11-04 | $20.90 | $31.80 | 227,200 | — | — |
| 2010-11-03 | $20.89 | $31.79 | 300,600 | — | — |
| 2010-11-02 | $20.17 | $30.69 | 317,700 | — | — |
| 2010-11-01 | $20.36 | $30.98 | 609,400 | — | — |
| 2010-10-29 | $21.79 | $33.16 | 141,200 | — | — |
| 2010-10-28 | $22.19 | $33.07 | 387,200 | — | — |
| 2010-10-27 | $21.95 | $32.71 | 160,900 | — | — |
| 2010-10-26 | $21.90 | $32.63 | 134,300 | — | — |
| 2010-10-25 | $21.65 | $32.26 | 177,000 | — | — |
| 2010-10-22 | $21.50 | $32.04 | 111,300 | — | — |
| 2010-10-21 | $21.45 | $31.96 | 144,700 | — | — |
| 2010-10-20 | $21.64 | $32.25 | 194,700 | — | — |
| 2010-10-19 | $21.26 | $31.68 | 113,200 | — | — |
| 2010-10-18 | $21.23 | $31.63 | 176,800 | — | — |
| 2010-10-15 | $21.23 | $31.63 | 112,100 | — | — |
| 2010-10-14 | $20.91 | $31.16 | 150,700 | — | — |
| 2010-10-13 | $20.93 | $31.19 | 181,800 | — | — |
| 2010-10-12 | $20.54 | $30.61 | 71,100 | — | — |
| 2010-10-11 | $20.35 | $30.32 | 109,800 | — | — |
| 2010-10-08 | $20.54 | $30.61 | 68,100 | — | — |
| 2010-10-07 | $20.42 | $30.43 | 108,700 | — | — |
| 2010-10-06 | $20.37 | $30.35 | 98,800 | — | — |
| 2010-10-05 | $20.50 | $30.55 | 114,700 | — | — |
| 2010-10-04 | $20.20 | $30.10 | 123,400 | — | — |
| 2010-10-01 | $19.92 | $29.68 | 122,700 | — | — |
| 2010-09-30 | $19.72 | $29.38 | 76,500 | — | — |
| 2010-09-29 | $19.55 | $29.13 | 63,200 | — | — |
| 2010-09-28 | $19.73 | $29.40 | 108,100 | — | — |
| 2010-09-27 | $19.42 | $28.94 | 65,200 | — | — |
| 2010-09-24 | $19.21 | $28.62 | 163,700 | — | — |
| 2010-09-23 | $19.20 | $28.61 | 68,800 | — | — |
| 2010-09-22 | $19.16 | $28.55 | 113,200 | — | — |
| 2010-09-21 | $19.04 | $28.37 | 153,200 | — | — |
| 2010-09-20 | $18.97 | $28.27 | 65,500 | — | — |
| 2010-09-17 | $18.53 | $27.61 | 68,200 | — | — |
| 2010-09-16 | $18.84 | $28.07 | 48,500 | — | — |
| 2010-09-15 | $18.90 | $28.16 | 49,900 | — | — |
| 2010-09-14 | $19.00 | $28.31 | 77,300 | — | — |
| 2010-09-13 | $18.98 | $28.28 | 76,500 | — | — |
| 2010-09-10 | $18.91 | $28.18 | 96,600 | — | — |
| 2010-09-09 | $18.86 | $28.10 | 133,800 | — | — |
| 2010-09-08 | $18.50 | $27.57 | 63,800 | — | — |
| 2010-09-07 | $18.50 | $27.57 | 68,000 | — | — |
| 2010-09-03 | $18.26 | $27.21 | 114,400 | — | — |
| 2010-09-02 | $18.22 | $27.15 | 94,500 | — | — |
| 2010-09-01 | $18.18 | $27.09 | 126,900 | — | — |
| 2010-08-31 | $18.24 | $27.18 | 66,100 | — | — |
| 2010-08-30 | $18.16 | $27.06 | 48,000 | — | — |
| 2010-08-27 | $18.16 | $27.06 | 117,700 | — | — |
| 2010-08-26 | $18.07 | $26.93 | 104,800 | — | — |
| 2010-08-25 | $18.26 | $27.21 | 178,600 | — | — |
| 2010-08-24 | $18.20 | $27.12 | 194,700 | — | — |
| 2010-08-23 | $18.01 | $26.84 | 383,600 | — | — |
| 2010-08-20 | $17.51 | $26.09 | 192,900 | — | — |
| 2010-08-19 | $17.44 | $25.99 | 74,400 | — | — |
| 2010-08-18 | $17.61 | $26.24 | 73,300 | — | — |
| 2010-08-17 | $17.59 | $26.21 | 77,700 | — | — |
| 2010-08-16 | $17.62 | $26.26 | 96,600 | — | — |
| 2010-08-13 | $17.39 | $25.91 | 75,800 | — | — |
| 2010-08-12 | $17.16 | $25.57 | 108,700 | — | — |
| 2010-08-11 | $17.35 | $25.85 | 145,300 | — | — |
| 2010-08-10 | $17.55 | $26.15 | 108,000 | — | — |
| 2010-08-09 | $17.86 | $26.61 | 82,800 | — | — |
| 2010-08-06 | $17.81 | $26.54 | 102,100 | — | — |
| 2010-08-05 | $17.60 | $26.23 | 106,900 | — | — |
| 2010-08-04 | $17.81 | $26.54 | 176,000 | — | — |
| 2010-08-03 | $18.33 | $27.31 | 61,600 | — | — |
| 2010-08-02 | $18.47 | $27.52 | 222,700 | — | — |
| 2010-07-30 | $18.40 | $27.42 | 132,300 | — | — |
| 2010-07-29 | $18.91 | $27.50 | 228,400 | — | — |
| 2010-07-28 | $19.00 | $27.63 | 156,600 | — | — |
| 2010-07-27 | $18.81 | $27.35 | 138,500 | — | — |
| 2010-07-26 | $18.78 | $27.31 | 166,900 | — | — |
| 2010-07-23 | $18.64 | $27.11 | 157,400 | — | — |
| 2010-07-22 | $18.58 | $27.02 | 117,500 | — | — |
| 2010-07-21 | $18.73 | $27.24 | 121,700 | — | — |
| 2010-07-20 | $19.01 | $27.65 | 180,500 | — | — |
| 2010-07-19 | $19.20 | $27.92 | 112,200 | — | — |
| 2010-07-16 | $19.17 | $27.88 | 88,100 | — | — |
| 2010-07-15 | $19.30 | $28.07 | 89,300 | — | — |
| 2010-07-14 | $19.16 | $27.86 | 117,600 | — | — |
| 2010-07-13 | $19.03 | $27.67 | 115,900 | — | — |
| 2010-07-12 | $18.75 | $27.27 | 187,600 | — | — |
| 2010-07-09 | $18.39 | $26.74 | 104,800 | — | — |
| 2010-07-08 | $18.02 | $26.21 | 114,100 | — | — |
| 2010-07-07 | $17.80 | $25.89 | 167,800 | — | — |
| 2010-07-06 | $16.51 | $24.01 | 159,300 | — | — |
| 2010-07-02 | $16.95 | $24.65 | 76,400 | — | — |
| 2010-07-01 | $17.11 | $24.88 | 132,300 | — | — |
| 2010-06-30 | $17.68 | $25.71 | 112,800 | — | — |
| 2010-06-29 | $18.09 | $26.31 | 61,700 | — | — |
| 2010-06-28 | $18.09 | $26.31 | 89,700 | — | — |
| 2010-06-25 | $17.94 | $26.09 | 52,800 | — | — |
| 2010-06-24 | $17.92 | $26.06 | 43,700 | — | — |
| 2010-06-23 | $17.98 | $26.15 | 73,100 | — | — |
| 2010-06-22 | $17.90 | $26.03 | 72,300 | — | — |
| 2010-06-21 | $17.74 | $25.80 | 40,900 | — | — |
| 2010-06-18 | $17.59 | $25.58 | 93,300 | — | — |
| 2010-06-17 | $17.53 | $25.49 | 38,200 | — | — |
| 2010-06-16 | $17.61 | $25.61 | 101,000 | — | — |
| 2010-06-15 | $17.77 | $25.84 | 94,100 | — | — |
| 2010-06-14 | $17.58 | $25.57 | 96,000 | — | — |
| 2010-06-11 | $17.72 | $25.77 | 75,800 | — | — |
| 2010-06-10 | $17.23 | $25.06 | 43,200 | — | — |
| 2010-06-09 | $17.05 | $24.79 | 50,700 | — | — |
| 2010-06-08 | $16.95 | $24.65 | 174,500 | — | — |
| 2010-06-07 | $17.14 | $24.93 | 67,800 | — | — |
| 2010-06-04 | $17.30 | $25.16 | 104,800 | — | — |
| 2010-06-03 | $17.45 | $25.38 | 103,200 | — | — |
| 2010-06-02 | $17.09 | $24.85 | 192,700 | — | — |
| 2010-06-01 | $17.39 | $25.29 | 138,400 | — | — |
| 2010-05-28 | $18.05 | $26.25 | 88,700 | — | — |
| 2010-05-27 | $18.00 | $26.18 | 110,900 | — | — |
| 2010-05-26 | $17.66 | $25.68 | 139,000 | — | — |
| 2010-05-25 | $17.57 | $25.55 | 163,200 | — | — |
| 2010-05-24 | $17.33 | $25.20 | 126,300 | — | — |
| 2010-05-21 | $17.49 | $25.43 | 153,400 | — | — |
| 2010-05-20 | $17.54 | $25.51 | 258,100 | — | — |
| 2010-05-19 | $17.70 | $25.74 | 291,900 | — | — |
| 2010-05-18 | $18.15 | $26.39 | 146,300 | — | — |
| 2010-05-17 | $17.31 | $25.17 | 250,900 | — | — |
| 2010-05-14 | $18.30 | $26.61 | 140,300 | — | — |
| 2010-05-13 | $18.55 | $26.98 | 159,100 | — | — |
| 2010-05-12 | $18.69 | $27.18 | 129,800 | — | — |
| 2010-05-11 | $18.46 | $26.85 | 287,900 | — | — |
| 2010-05-10 | $18.31 | $26.63 | 331,100 | — | — |
| 2010-05-07 | $17.48 | $25.42 | 511,900 | — | — |
| 2010-05-06 | $15.49 | $22.53 | 1,082,100 | — | — |
| 2010-05-05 | $17.81 | $25.90 | 1,100,700 | — | — |
| 2010-05-04 | $21.37 | $31.08 | 200,400 | — | — |
| 2010-05-03 | $21.94 | $31.91 | 233,700 | — | — |
| 2010-04-30 | $22.44 | $32.63 | 97,800 | — | — |
| 2010-04-29 | $23.10 | $32.93 | 131,100 | — | — |
| 2010-04-28 | $22.62 | $32.25 | 303,600 | — | — |
| 2010-04-27 | $23.23 | $33.12 | 95,900 | — | — |
| 2010-04-26 | $23.61 | $33.66 | 150,800 | — | — |
| 2010-04-23 | $23.32 | $33.24 | 81,400 | — | — |
| 2010-04-22 | $23.40 | $33.36 | 99,800 | — | — |
| 2010-04-21 | $23.53 | $33.54 | 116,400 | — | — |
| 2010-04-20 | $23.18 | $33.05 | 144,800 | — | — |
| 2010-04-19 | $22.78 | $32.48 | 116,600 | — | — |
| 2010-04-16 | $22.84 | $32.56 | 103,200 | — | — |
| 2010-04-15 | $22.90 | $32.65 | 109,200 | — | — |
| 2010-04-14 | $22.74 | $32.42 | 146,700 | — | — |
| 2010-04-13 | $22.68 | $32.33 | 184,900 | — | — |
| 2010-04-12 | $22.60 | $32.22 | 137,000 | — | — |
| 2010-04-09 | $22.50 | $32.08 | 90,200 | — | — |
| 2010-04-08 | $22.27 | $31.75 | 78,600 | — | — |
| 2010-04-07 | $21.94 | $31.28 | 123,800 | — | — |
| 2010-04-06 | $21.84 | $31.14 | 232,700 | — | — |
| 2010-04-05 | $21.29 | $30.35 | 96,400 | — | — |
| 2010-04-01 | $20.90 | $29.80 | 54,300 | — | — |
| 2010-03-31 | $20.80 | $29.65 | 68,800 | — | — |
| 2010-03-30 | $20.93 | $29.84 | 39,100 | — | — |
| 2010-03-29 | $21.08 | $30.05 | 82,100 | — | — |
| 2010-03-26 | $20.63 | $29.41 | 45,500 | — | — |
| 2010-03-25 | $20.84 | $29.71 | 71,100 | — | — |
| 2010-03-24 | $20.69 | $29.50 | 83,000 | — | — |
| 2010-03-23 | $20.91 | $29.81 | 72,800 | — | — |
| 2010-03-22 | $20.39 | $29.07 | 90,800 | — | — |
| 2010-03-19 | $20.42 | $29.11 | 133,900 | — | — |
| 2010-03-18 | $21.10 | $30.08 | 117,600 | — | — |
| 2010-03-17 | $20.55 | $29.30 | 115,000 | — | — |
| 2010-03-16 | $20.86 | $29.74 | 107,500 | — | — |
| 2010-03-15 | $20.87 | $29.75 | 87,900 | — | — |
| 2010-03-12 | $21.12 | $30.11 | 95,300 | — | — |
| 2010-03-11 | $20.91 | $29.81 | 64,900 | — | — |
| 2010-03-10 | $20.90 | $29.80 | 80,800 | — | — |
| 2010-03-09 | $20.69 | $29.50 | 84,300 | — | — |
| 2010-03-08 | $20.59 | $29.35 | 114,800 | — | — |
| 2010-03-05 | $20.65 | $29.44 | 124,900 | — | — |
| 2010-03-04 | $20.38 | $29.05 | 56,400 | — | — |
| 2010-03-03 | $20.43 | $29.12 | 74,200 | — | — |
| 2010-03-02 | $20.46 | $29.17 | 138,700 | — | — |
| 2010-03-01 | $19.92 | $28.40 | 104,400 | — | — |
| 2010-02-26 | $19.85 | $28.30 | 126,900 | — | — |
| 2010-02-25 | $19.65 | $28.01 | 99,700 | — | — |
| 2010-02-24 | $19.44 | $27.71 | 130,600 | — | — |
| 2010-02-23 | $19.31 | $27.53 | 104,000 | — | — |
| 2010-02-22 | $19.38 | $27.63 | 83,900 | — | — |
| 2010-02-19 | $19.20 | $27.37 | 152,600 | — | — |
| 2010-02-18 | $19.35 | $27.59 | 150,800 | — | — |
| 2010-02-17 | $19.24 | $27.43 | 324,400 | — | — |
| 2010-02-16 | $19.80 | $28.23 | 150,800 | — | — |
| 2010-02-12 | $19.45 | $27.73 | 127,700 | — | — |
| 2010-02-11 | $19.29 | $27.50 | 96,700 | — | — |
| 2010-02-10 | $19.00 | $27.09 | 101,900 | — | — |
| 2010-02-09 | $19.27 | $27.47 | 92,900 | — | — |
| 2010-02-08 | $19.15 | $27.30 | 155,300 | — | — |
| 2010-02-05 | $19.13 | $27.27 | 476,900 | — | — |
| 2010-02-04 | $19.17 | $27.33 | 183,200 | — | — |
| 2010-02-03 | $19.99 | $28.50 | 114,000 | — | — |
| 2010-02-02 | $20.15 | $28.73 | 159,700 | — | — |
| 2010-02-01 | $20.15 | $28.73 | 205,600 | — | — |
| 2010-01-29 | $20.01 | $28.53 | 254,000 | — | — |
| 2010-01-28 | $20.80 | $29.00 | 263,000 | — | — |
| 2010-01-27 | $21.00 | $29.28 | 313,300 | — | — |
| 2010-01-26 | $21.10 | $29.42 | 192,200 | — | — |
| 2010-01-25 | $21.06 | $29.37 | 239,600 | — | — |
| 2010-01-22 | $20.64 | $28.78 | 236,900 | — | — |
| 2010-01-21 | $20.78 | $28.98 | 283,100 | — | — |
| 2010-01-20 | $20.83 | $29.05 | 340,100 | — | — |
| 2010-01-19 | $20.39 | $28.43 | 243,800 | — | — |
| 2010-01-15 | $19.99 | $27.87 | 205,500 | — | — |
| 2010-01-14 | $19.98 | $27.86 | 221,400 | — | — |
| 2010-01-13 | $19.74 | $27.53 | 227,200 | — | — |
| 2010-01-12 | $19.75 | $27.54 | 355,900 | — | — |
| 2010-01-11 | $19.80 | $27.61 | 344,800 | — | — |
| 2010-01-08 | $19.59 | $27.32 | 246,400 | — | — |
| 2010-01-07 | $19.27 | $26.87 | 214,200 | — | — |
| 2010-01-06 | $19.00 | $26.49 | 249,500 | — | — |
| 2010-01-05 | $19.00 | $26.49 | 317,500 | — | — |
| 2010-01-04 | $18.53 | $25.84 | 277,500 | — | — |