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
- 1996-02-23 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 | $20.32 | $22.62 | 37,200 | — | — |
| 2010-12-30 | $20.46 | $22.78 | 26,200 | — | — |
| 2010-12-29 | $20.50 | $22.82 | 31,500 | — | — |
| 2010-12-28 | $20.82 | $23.18 | 59,800 | — | — |
| 2010-12-27 | $21.03 | $23.41 | 25,500 | — | — |
| 2010-12-23 | $20.75 | $23.10 | 52,800 | — | — |
| 2010-12-22 | $20.59 | $22.92 | 63,900 | — | — |
| 2010-12-21 | $20.51 | $22.83 | 87,700 | — | — |
| 2010-12-20 | $20.03 | $22.30 | 38,900 | — | — |
| 2010-12-17 | $19.98 | $22.24 | 127,800 | — | — |
| 2010-12-16 | $20.03 | $22.30 | 135,600 | — | — |
| 2010-12-15 | $19.67 | $21.90 | 98,900 | — | — |
| 2010-12-14 | $19.82 | $22.07 | 39,400 | — | — |
| 2010-12-13 | $19.50 | $21.71 | 47,400 | — | — |
| 2010-12-10 | $19.50 | $21.71 | 141,600 | — | — |
| 2010-12-09 | $19.09 | $21.25 | 81,400 | — | — |
| 2010-12-08 | $18.54 | $20.64 | 64,900 | — | — |
| 2010-12-07 | $18.28 | $20.35 | 51,800 | — | — |
| 2010-12-06 | $17.85 | $19.87 | 35,700 | — | — |
| 2010-12-03 | $17.60 | $19.60 | 28,600 | — | — |
| 2010-12-02 | $17.32 | $19.28 | 41,600 | — | — |
| 2010-12-01 | $17.19 | $19.14 | 76,900 | — | — |
| 2010-11-30 | $16.41 | $18.27 | 77,100 | — | — |
| 2010-11-29 | $16.49 | $18.36 | 96,600 | — | — |
| 2010-11-26 | $17.20 | $19.15 | 6,000 | — | — |
| 2010-11-24 | $17.33 | $19.29 | 57,200 | — | — |
| 2010-11-23 | $16.68 | $18.57 | 32,500 | — | — |
| 2010-11-22 | $17.00 | $18.93 | 84,300 | — | — |
| 2010-11-19 | $16.91 | $18.83 | 99,400 | — | — |
| 2010-11-18 | $17.10 | $19.04 | 36,700 | — | — |
| 2010-11-17 | $17.08 | $19.02 | 32,500 | — | — |
| 2010-11-16 | $17.02 | $18.95 | 81,900 | — | — |
| 2010-11-15 | $17.39 | $19.36 | 19,200 | — | — |
| 2010-11-12 | $17.33 | $19.29 | 24,400 | — | — |
| 2010-11-11 | $17.79 | $19.81 | 40,300 | — | — |
| 2010-11-10 | $18.39 | $20.47 | 45,600 | — | — |
| 2010-11-09 | $17.99 | $20.03 | 43,000 | — | — |
| 2010-11-08 | $18.22 | $20.29 | 37,300 | — | — |
| 2010-11-05 | $18.26 | $20.33 | 55,000 | — | — |
| 2010-11-04 | $18.37 | $20.45 | 78,100 | — | — |
| 2010-11-03 | $18.06 | $20.11 | 39,300 | — | — |
| 2010-11-02 | $18.07 | $20.12 | 87,300 | — | — |
| 2010-11-01 | $17.50 | $19.48 | 77,200 | — | — |
| 2010-10-29 | $17.56 | $19.55 | 91,800 | — | — |
| 2010-10-28 | $16.44 | $18.30 | 51,200 | — | — |
| 2010-10-27 | $16.27 | $18.11 | 62,500 | — | — |
| 2010-10-26 | $16.55 | $18.43 | 40,900 | — | — |
| 2010-10-25 | $16.47 | $18.34 | 46,800 | — | — |
| 2010-10-22 | $16.38 | $18.24 | 58,900 | — | — |
| 2010-10-21 | $16.84 | $18.75 | 47,300 | — | — |
| 2010-10-20 | $17.10 | $19.04 | 32,600 | — | — |
| 2010-10-19 | $16.81 | $18.72 | 56,700 | — | — |
| 2010-10-18 | $17.37 | $19.34 | 48,500 | — | — |
| 2010-10-15 | $17.30 | $19.26 | 69,500 | — | — |
| 2010-10-14 | $17.55 | $19.54 | 37,100 | — | — |
| 2010-10-13 | $17.67 | $19.67 | 65,200 | — | — |
| 2010-10-12 | $17.44 | $19.42 | 32,200 | — | — |
| 2010-10-11 | $17.56 | $19.55 | 35,200 | — | — |
| 2010-10-08 | $17.63 | $19.63 | 118,400 | — | — |
| 2010-10-07 | $17.58 | $19.57 | 397,500 | — | — |
| 2010-10-06 | $17.74 | $19.75 | 83,800 | — | — |
| 2010-10-05 | $17.73 | $19.74 | 127,300 | — | — |
| 2010-10-04 | $17.02 | $18.95 | 156,000 | — | — |
| 2010-10-01 | $17.21 | $19.16 | 99,900 | — | — |
| 2010-09-30 | $16.59 | $18.47 | 78,000 | — | — |
| 2010-09-29 | $16.38 | $18.24 | 94,600 | — | — |
| 2010-09-28 | $15.96 | $17.77 | 85,600 | — | — |
| 2010-09-27 | $15.89 | $17.69 | 64,000 | — | — |
| 2010-09-24 | $15.89 | $17.69 | 89,900 | — | — |
| 2010-09-23 | $15.00 | $16.70 | 106,400 | — | — |
| 2010-09-22 | $14.81 | $16.49 | 73,700 | — | — |
| 2010-09-21 | $14.61 | $16.27 | 49,600 | — | — |
| 2010-09-20 | $15.15 | $16.87 | 76,100 | — | — |
| 2010-09-17 | $14.28 | $15.90 | 130,700 | — | — |
| 2010-09-16 | $14.18 | $15.79 | 39,500 | — | — |
| 2010-09-15 | $14.30 | $15.92 | 27,000 | — | — |
| 2010-09-14 | $14.18 | $15.79 | 37,800 | — | — |
| 2010-09-13 | $14.42 | $16.05 | 48,600 | — | — |
| 2010-09-10 | $13.79 | $15.35 | 30,800 | — | — |
| 2010-09-09 | $13.61 | $15.15 | 26,800 | — | — |
| 2010-09-08 | $13.62 | $15.16 | 46,500 | — | — |
| 2010-09-07 | $13.34 | $14.85 | 40,600 | — | — |
| 2010-09-03 | $13.87 | $15.44 | 79,900 | — | — |
| 2010-09-02 | $13.84 | $15.41 | 38,100 | — | — |
| 2010-09-01 | $13.68 | $15.23 | 83,500 | — | — |
| 2010-08-31 | $12.80 | $14.25 | 63,400 | — | — |
| 2010-08-30 | $13.00 | $14.47 | 117,600 | — | — |
| 2010-08-27 | $13.26 | $14.76 | 125,200 | — | — |
| 2010-08-26 | $12.64 | $14.07 | 107,000 | — | — |
| 2010-08-25 | $12.54 | $13.96 | 155,400 | — | — |
| 2010-08-24 | $12.69 | $14.13 | 56,300 | — | — |
| 2010-08-23 | $12.81 | $14.26 | 67,600 | — | — |
| 2010-08-20 | $13.09 | $14.57 | 73,300 | — | — |
| 2010-08-19 | $13.27 | $14.77 | 89,800 | — | — |
| 2010-08-18 | $14.04 | $15.63 | 82,500 | — | — |
| 2010-08-17 | $14.23 | $15.84 | 107,200 | — | — |
| 2010-08-16 | $14.00 | $15.59 | 71,000 | — | — |
| 2010-08-13 | $13.87 | $15.44 | 72,100 | — | — |
| 2010-08-12 | $14.06 | $15.65 | 104,300 | — | — |
| 2010-08-11 | $13.99 | $15.58 | 111,900 | — | — |
| 2010-08-10 | $14.92 | $16.61 | 63,300 | — | — |
| 2010-08-09 | $15.38 | $17.12 | 81,600 | — | — |
| 2010-08-06 | $15.26 | $16.99 | 65,400 | — | — |
| 2010-08-05 | $15.70 | $17.48 | 48,600 | — | — |
| 2010-08-04 | $15.59 | $17.36 | 104,000 | — | — |
| 2010-08-03 | $15.86 | $17.66 | 89,400 | — | — |
| 2010-08-02 | $16.00 | $17.81 | 163,400 | — | — |
| 2010-07-30 | $15.73 | $17.51 | 70,300 | — | — |
| 2010-07-29 | $15.78 | $17.57 | 89,900 | — | — |
| 2010-07-28 | $15.72 | $17.50 | 87,000 | — | — |
| 2010-07-27 | $16.11 | $17.94 | 102,100 | — | — |
| 2010-07-26 | $16.16 | $17.99 | 255,600 | — | — |
| 2010-07-23 | $15.52 | $17.28 | 194,000 | — | — |
| 2010-07-22 | $15.09 | $16.80 | 192,500 | — | — |
| 2010-07-21 | $14.31 | $15.93 | 94,000 | — | — |
| 2010-07-20 | $14.40 | $16.03 | 88,700 | — | — |
| 2010-07-19 | $14.24 | $15.85 | 85,800 | — | — |
| 2010-07-16 | $13.69 | $15.24 | 146,000 | — | — |
| 2010-07-15 | $14.33 | $15.95 | 70,200 | — | — |
| 2010-07-14 | $14.10 | $15.70 | 96,500 | — | — |
| 2010-07-13 | $14.07 | $15.66 | 144,800 | — | — |
| 2010-07-12 | $13.34 | $14.85 | 118,900 | — | — |
| 2010-07-09 | $13.85 | $15.42 | 64,000 | — | — |
| 2010-07-08 | $13.62 | $15.16 | 89,500 | — | — |
| 2010-07-07 | $13.50 | $15.03 | 96,600 | — | — |
| 2010-07-06 | $12.93 | $14.40 | 114,600 | — | — |
| 2010-07-02 | $13.39 | $14.91 | 75,800 | — | — |
| 2010-07-01 | $13.65 | $15.20 | 91,600 | — | — |
| 2010-06-30 | $13.97 | $15.55 | 188,000 | — | — |
| 2010-06-29 | $14.27 | $15.89 | 102,000 | — | — |
| 2010-06-28 | $14.92 | $16.61 | 69,100 | — | — |
| 2010-06-25 | $15.11 | $16.82 | 292,600 | — | — |
| 2010-06-24 | $14.78 | $16.46 | 50,400 | — | — |
| 2010-06-23 | $15.35 | $17.09 | 47,800 | — | — |
| 2010-06-22 | $15.55 | $17.31 | 123,100 | — | — |
| 2010-06-21 | $16.03 | $17.85 | 56,600 | — | — |
| 2010-06-18 | $15.91 | $17.71 | 141,600 | — | — |
| 2010-06-17 | $15.68 | $17.46 | 62,200 | — | — |
| 2010-06-16 | $15.65 | $17.42 | 73,200 | — | — |
| 2010-06-15 | $15.92 | $17.72 | 118,200 | — | — |
| 2010-06-14 | $14.71 | $16.38 | 65,300 | — | — |
| 2010-06-11 | $14.50 | $16.14 | 116,000 | — | — |
| 2010-06-10 | $14.23 | $15.84 | 135,000 | — | — |
| 2010-06-09 | $14.05 | $15.64 | 231,600 | — | — |
| 2010-06-08 | $14.21 | $15.82 | 116,400 | — | — |
| 2010-06-07 | $14.08 | $15.68 | 93,400 | — | — |
| 2010-06-04 | $14.65 | $16.31 | 126,900 | — | — |
| 2010-06-03 | $15.78 | $17.57 | 86,900 | — | — |
| 2010-06-02 | $15.74 | $17.52 | 114,700 | — | — |
| 2010-06-01 | $15.54 | $17.30 | 182,500 | — | — |
| 2010-05-28 | $16.38 | $18.24 | 123,000 | — | — |
| 2010-05-27 | $17.23 | $19.18 | 103,600 | — | — |
| 2010-05-26 | $15.95 | $17.76 | 137,100 | — | — |
| 2010-05-25 | $15.78 | $17.57 | 101,100 | — | — |
| 2010-05-24 | $16.15 | $17.98 | 75,000 | — | — |
| 2010-05-21 | $16.56 | $18.44 | 171,500 | — | — |
| 2010-05-20 | $16.25 | $18.09 | 82,900 | — | — |
| 2010-05-19 | $17.33 | $19.29 | 87,500 | — | — |
| 2010-05-18 | $17.76 | $19.77 | 146,100 | — | — |
| 2010-05-17 | $18.09 | $20.14 | 127,200 | — | — |
| 2010-05-14 | $18.20 | $20.26 | 115,000 | — | — |
| 2010-05-13 | $18.44 | $20.53 | 140,600 | — | — |
| 2010-05-12 | $18.07 | $20.12 | 98,900 | — | — |
| 2010-05-11 | $17.76 | $19.77 | 66,800 | — | — |
| 2010-05-10 | $17.44 | $19.42 | 112,000 | — | — |
| 2010-05-07 | $16.76 | $18.66 | 152,900 | — | — |
| 2010-05-06 | $17.00 | $18.93 | 118,900 | — | — |
| 2010-05-05 | $17.79 | $19.81 | 94,000 | — | — |
| 2010-05-04 | $17.92 | $19.95 | 76,100 | — | — |
| 2010-05-03 | $19.03 | $21.19 | 65,800 | — | — |
| 2010-04-30 | $18.03 | $20.07 | 112,000 | — | — |
| 2010-04-29 | $18.70 | $20.82 | 86,400 | — | — |
| 2010-04-28 | $17.80 | $19.82 | 62,200 | — | — |
| 2010-04-27 | $18.02 | $20.06 | 79,700 | — | — |
| 2010-04-26 | $19.05 | $21.21 | 88,300 | — | — |
| 2010-04-23 | $19.15 | $21.32 | 57,500 | — | — |
| 2010-04-22 | $19.20 | $21.38 | 80,000 | — | — |
| 2010-04-21 | $18.59 | $20.70 | 91,400 | — | — |
| 2010-04-20 | $18.45 | $20.54 | 115,700 | — | — |
| 2010-04-19 | $18.13 | $20.19 | 90,400 | — | — |
| 2010-04-16 | $18.36 | $20.44 | 168,400 | — | — |
| 2010-04-15 | $18.25 | $20.32 | 137,100 | — | — |
| 2010-04-14 | $17.83 | $19.85 | 67,400 | — | — |
| 2010-04-13 | $17.33 | $19.29 | 108,900 | — | — |
| 2010-04-12 | $17.42 | $19.39 | 96,600 | — | — |
| 2010-04-09 | $17.00 | $18.93 | 42,400 | — | — |
| 2010-04-08 | $16.68 | $18.57 | 80,400 | — | — |
| 2010-04-07 | $17.00 | $18.93 | 49,000 | — | — |
| 2010-04-06 | $16.75 | $18.65 | 33,800 | — | — |
| 2010-04-05 | $16.36 | $18.21 | 51,800 | — | — |
| 2010-04-01 | $16.19 | $18.03 | 61,500 | — | — |
| 2010-03-31 | $15.87 | $17.67 | 85,000 | — | — |
| 2010-03-30 | $16.07 | $17.89 | 93,800 | — | — |
| 2010-03-29 | $16.09 | $17.91 | 30,800 | — | — |
| 2010-03-26 | $15.96 | $17.77 | 36,100 | — | — |
| 2010-03-25 | $16.05 | $17.87 | 60,800 | — | — |
| 2010-03-24 | $16.52 | $18.39 | 100,400 | — | — |
| 2010-03-23 | $17.14 | $19.08 | 207,900 | — | — |
| 2010-03-22 | $17.08 | $19.02 | 100,200 | — | — |
| 2010-03-19 | $16.82 | $18.73 | 210,100 | — | — |
| 2010-03-18 | $16.52 | $18.39 | 39,600 | — | — |
| 2010-03-17 | $16.52 | $18.39 | 62,300 | — | — |
| 2010-03-16 | $15.98 | $17.79 | 44,100 | — | — |
| 2010-03-15 | $15.74 | $17.52 | 103,500 | — | — |
| 2010-03-12 | $15.80 | $17.59 | 44,600 | — | — |
| 2010-03-11 | $15.89 | $17.69 | 216,500 | — | — |
| 2010-03-10 | $15.92 | $17.72 | 62,600 | — | — |
| 2010-03-09 | $15.87 | $17.67 | 95,500 | — | — |
| 2010-03-08 | $15.84 | $17.64 | 66,600 | — | — |
| 2010-03-05 | $15.60 | $17.37 | 211,400 | — | — |
| 2010-03-04 | $15.50 | $17.26 | 50,700 | — | — |
| 2010-03-03 | $15.91 | $17.71 | 88,300 | — | — |
| 2010-03-02 | $15.54 | $17.30 | 54,400 | — | — |
| 2010-03-01 | $15.16 | $16.88 | 87,900 | — | — |
| 2010-02-26 | $14.39 | $16.02 | 83,400 | — | — |
| 2010-02-25 | $14.50 | $16.14 | 39,300 | — | — |
| 2010-02-24 | $14.47 | $16.11 | 63,800 | — | — |
| 2010-02-23 | $14.12 | $15.72 | 97,500 | — | — |
| 2010-02-22 | $14.02 | $15.61 | 52,900 | — | — |
| 2010-02-19 | $13.97 | $15.55 | 33,500 | — | — |
| 2010-02-18 | $14.02 | $15.61 | 45,600 | — | — |
| 2010-02-17 | $13.95 | $15.53 | 154,900 | — | — |
| 2010-02-16 | $14.12 | $15.72 | 56,000 | — | — |
| 2010-02-12 | $13.77 | $15.33 | 75,600 | — | — |
| 2010-02-11 | $13.46 | $14.99 | 42,600 | — | — |
| 2010-02-10 | $13.25 | $14.75 | 55,600 | — | — |
| 2010-02-09 | $13.17 | $14.66 | 77,300 | — | — |
| 2010-02-08 | $12.81 | $14.26 | 101,400 | — | — |
| 2010-02-05 | $13.07 | $14.55 | 98,600 | — | — |
| 2010-02-04 | $12.96 | $14.43 | 155,000 | — | — |
| 2010-02-03 | $13.35 | $14.86 | 105,900 | — | — |
| 2010-02-02 | $13.14 | $14.63 | 89,700 | — | — |
| 2010-02-01 | $13.13 | $14.62 | 139,600 | — | — |
| 2010-01-29 | $13.58 | $15.12 | 191,800 | — | — |
| 2010-01-28 | $14.36 | $15.99 | 262,500 | — | — |
| 2010-01-27 | $15.09 | $16.80 | 158,300 | — | — |
| 2010-01-26 | $14.49 | $16.13 | 46,400 | — | — |
| 2010-01-25 | $14.71 | $16.38 | 62,000 | — | — |
| 2010-01-22 | $14.76 | $16.43 | 98,700 | — | — |
| 2010-01-21 | $15.06 | $16.77 | 123,100 | — | — |
| 2010-01-20 | $15.80 | $17.59 | 124,100 | — | — |
| 2010-01-19 | $16.15 | $17.98 | 61,900 | — | — |
| 2010-01-15 | $15.95 | $17.76 | 103,900 | — | — |
| 2010-01-14 | $16.03 | $17.85 | 39,200 | — | — |
| 2010-01-13 | $16.12 | $17.95 | 41,600 | — | — |
| 2010-01-12 | $15.90 | $17.70 | 61,600 | — | — |
| 2010-01-11 | $16.00 | $17.81 | 51,000 | — | — |
| 2010-01-08 | $15.79 | $17.58 | 56,000 | — | — |
| 2010-01-07 | $15.45 | $17.20 | 69,100 | — | — |
| 2010-01-06 | $15.05 | $16.76 | 111,900 | — | — |
| 2010-01-05 | $14.52 | $16.17 | 60,300 | — | — |
| 2010-01-04 | $14.53 | $16.18 | 76,900 | — | — |