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 | $24.00 | $24.00 | 26,800 | — | — |
| 2010-12-30 | $24.29 | $24.29 | 27,200 | — | — |
| 2010-12-29 | $24.47 | $24.47 | 56,800 | — | — |
| 2010-12-28 | $24.15 | $24.15 | 66,400 | — | — |
| 2010-12-27 | $24.00 | $24.00 | 25,900 | — | — |
| 2010-12-23 | $23.86 | $23.86 | 72,400 | — | — |
| 2010-12-22 | $24.29 | $24.29 | 43,100 | — | — |
| 2010-12-21 | $24.19 | $24.19 | 59,100 | — | — |
| 2010-12-20 | $23.59 | $23.59 | 40,900 | — | — |
| 2010-12-17 | $23.61 | $23.61 | 48,000 | — | — |
| 2010-12-16 | $23.57 | $23.57 | 40,500 | — | — |
| 2010-12-15 | $23.38 | $23.38 | 32,500 | — | — |
| 2010-12-14 | $23.53 | $23.53 | 29,500 | — | — |
| 2010-12-13 | $23.46 | $23.46 | 21,700 | — | — |
| 2010-12-10 | $23.60 | $23.60 | 67,500 | — | — |
| 2010-12-09 | $23.50 | $23.50 | 35,500 | — | — |
| 2010-12-08 | $23.50 | $23.50 | 36,400 | — | — |
| 2010-12-07 | $24.04 | $24.04 | 63,500 | — | — |
| 2010-12-06 | $23.03 | $23.03 | 50,300 | — | — |
| 2010-12-03 | $23.16 | $23.16 | 47,400 | — | — |
| 2010-12-02 | $23.07 | $23.07 | 50,000 | — | — |
| 2010-12-01 | $22.36 | $22.36 | 43,100 | — | — |
| 2010-11-30 | $21.52 | $21.52 | 71,500 | — | — |
| 2010-11-29 | $22.03 | $22.03 | 37,800 | — | — |
| 2010-11-26 | $22.38 | $22.38 | 24,000 | — | — |
| 2010-11-24 | $22.07 | $22.07 | 74,900 | — | — |
| 2010-11-23 | $20.59 | $20.59 | 29,900 | — | — |
| 2010-11-22 | $21.25 | $21.25 | 31,200 | — | — |
| 2010-11-19 | $21.00 | $21.00 | 60,500 | — | — |
| 2010-11-18 | $21.29 | $21.29 | 72,000 | — | — |
| 2010-11-17 | $20.69 | $20.69 | 19,700 | — | — |
| 2010-11-16 | $20.65 | $20.65 | 67,600 | — | — |
| 2010-11-15 | $20.86 | $20.86 | 29,000 | — | — |
| 2010-11-12 | $20.87 | $20.87 | 41,300 | — | — |
| 2010-11-11 | $21.04 | $21.04 | 28,300 | — | — |
| 2010-11-10 | $21.30 | $21.30 | 32,300 | — | — |
| 2010-11-09 | $21.23 | $21.23 | 107,400 | — | — |
| 2010-11-08 | $21.15 | $21.15 | 20,200 | — | — |
| 2010-11-05 | $21.02 | $21.02 | 114,400 | — | — |
| 2010-11-04 | $21.00 | $21.00 | 82,500 | — | — |
| 2010-11-03 | $20.68 | $20.68 | 30,200 | — | — |
| 2010-11-02 | $20.69 | $20.69 | 123,000 | — | — |
| 2010-11-01 | $19.22 | $19.22 | 82,800 | — | — |
| 2010-10-29 | $19.04 | $19.04 | 32,600 | — | — |
| 2010-10-28 | $18.96 | $18.96 | 46,800 | — | — |
| 2010-10-27 | $19.02 | $19.02 | 50,600 | — | — |
| 2010-10-26 | $19.26 | $19.26 | 43,100 | — | — |
| 2010-10-25 | $19.18 | $19.18 | 110,500 | — | — |
| 2010-10-22 | $18.29 | $18.29 | 43,100 | — | — |
| 2010-10-21 | $18.32 | $18.32 | 66,100 | — | — |
| 2010-10-20 | $18.49 | $18.49 | 50,800 | — | — |
| 2010-10-19 | $17.79 | $17.79 | 50,100 | — | — |
| 2010-10-18 | $18.19 | $18.19 | 27,200 | — | — |
| 2010-10-15 | $18.20 | $18.20 | 76,900 | — | — |
| 2010-10-14 | $18.49 | $18.49 | 56,000 | — | — |
| 2010-10-13 | $19.10 | $19.10 | 47,600 | — | — |
| 2010-10-12 | $18.44 | $18.44 | 44,700 | — | — |
| 2010-10-11 | $19.22 | $19.22 | 18,200 | — | — |
| 2010-10-08 | $19.24 | $19.24 | 25,400 | — | — |
| 2010-10-07 | $19.16 | $19.16 | 25,000 | — | — |
| 2010-10-06 | $19.40 | $19.40 | 33,100 | — | — |
| 2010-10-05 | $19.43 | $19.43 | 53,700 | — | — |
| 2010-10-04 | $18.93 | $18.93 | 46,300 | — | — |
| 2010-10-01 | $19.18 | $19.18 | 20,000 | — | — |
| 2010-09-30 | $18.98 | $18.98 | 246,600 | — | — |
| 2010-09-29 | $19.62 | $19.62 | 17,400 | — | — |
| 2010-09-28 | $19.50 | $19.50 | 24,300 | — | — |
| 2010-09-27 | $19.11 | $19.11 | 30,100 | — | — |
| 2010-09-24 | $19.55 | $19.55 | 33,000 | — | — |
| 2010-09-23 | $18.27 | $18.27 | 68,800 | — | — |
| 2010-09-22 | $18.86 | $18.86 | 62,000 | — | — |
| 2010-09-21 | $19.35 | $19.35 | 47,100 | — | — |
| 2010-09-20 | $19.68 | $19.68 | 60,200 | — | — |
| 2010-09-17 | $19.06 | $19.06 | 86,700 | — | — |
| 2010-09-16 | $19.18 | $19.18 | 62,000 | — | — |
| 2010-09-15 | $19.17 | $19.17 | 99,800 | — | — |
| 2010-09-14 | $19.16 | $19.16 | 82,100 | — | — |
| 2010-09-13 | $18.61 | $18.61 | 90,700 | — | — |
| 2010-09-10 | $18.50 | $18.50 | 31,300 | — | — |
| 2010-09-09 | $18.40 | $18.40 | 28,000 | — | — |
| 2010-09-08 | $18.87 | $18.87 | 46,400 | — | — |
| 2010-09-07 | $18.80 | $18.80 | 32,200 | — | — |
| 2010-09-03 | $19.46 | $19.46 | 39,000 | — | — |
| 2010-09-02 | $19.49 | $19.49 | 24,100 | — | — |
| 2010-09-01 | $19.32 | $19.32 | 45,300 | — | — |
| 2010-08-31 | $18.15 | $18.15 | 67,100 | — | — |
| 2010-08-30 | $18.21 | $18.21 | 76,700 | — | — |
| 2010-08-27 | $18.95 | $18.95 | 42,200 | — | — |
| 2010-08-26 | $18.01 | $18.01 | 58,800 | — | — |
| 2010-08-25 | $18.31 | $18.31 | 103,900 | — | — |
| 2010-08-24 | $18.67 | $18.67 | 88,200 | — | — |
| 2010-08-23 | $19.16 | $19.16 | 45,400 | — | — |
| 2010-08-20 | $19.77 | $19.77 | 69,600 | — | — |
| 2010-08-19 | $20.05 | $20.05 | 92,000 | — | — |
| 2010-08-18 | $20.94 | $20.94 | 83,400 | — | — |
| 2010-08-17 | $20.46 | $20.46 | 113,400 | — | — |
| 2010-08-16 | $19.65 | $19.65 | 90,400 | — | — |
| 2010-08-13 | $18.48 | $18.48 | 49,400 | — | — |
| 2010-08-12 | $19.04 | $19.04 | 96,200 | — | — |
| 2010-08-11 | $18.65 | $18.65 | 122,300 | — | — |
| 2010-08-10 | $20.00 | $20.00 | 62,300 | — | — |
| 2010-08-09 | $21.00 | $21.00 | 88,400 | — | — |
| 2010-08-06 | $20.78 | $20.78 | 96,500 | — | — |
| 2010-08-05 | $20.82 | $20.82 | 91,400 | — | — |
| 2010-08-04 | $21.05 | $21.05 | 80,700 | — | — |
| 2010-08-03 | $20.72 | $20.72 | 91,000 | — | — |
| 2010-08-02 | $20.79 | $20.79 | 89,300 | — | — |
| 2010-07-30 | $20.53 | $20.53 | 83,600 | — | — |
| 2010-07-29 | $20.09 | $20.09 | 105,800 | — | — |
| 2010-07-28 | $19.82 | $19.82 | 110,800 | — | — |
| 2010-07-27 | $20.02 | $20.02 | 103,600 | — | — |
| 2010-07-26 | $20.03 | $20.03 | 337,900 | — | — |
| 2010-07-23 | $19.95 | $19.95 | 148,300 | — | — |
| 2010-07-22 | $18.50 | $18.50 | 130,400 | — | — |
| 2010-07-21 | $17.80 | $17.80 | 84,700 | — | — |
| 2010-07-20 | $18.07 | $18.07 | 82,400 | — | — |
| 2010-07-19 | $18.07 | $18.07 | 94,600 | — | — |
| 2010-07-16 | $16.94 | $16.94 | 97,900 | — | — |
| 2010-07-15 | $17.00 | $17.00 | 123,000 | — | — |
| 2010-07-14 | $17.55 | $17.55 | 48,300 | — | — |
| 2010-07-13 | $17.42 | $17.42 | 91,800 | — | — |
| 2010-07-12 | $17.03 | $17.03 | 75,500 | — | — |
| 2010-07-09 | $16.82 | $16.82 | 72,600 | — | — |
| 2010-07-08 | $16.60 | $16.60 | 81,500 | — | — |
| 2010-07-07 | $15.70 | $15.70 | 70,200 | — | — |
| 2010-07-06 | $15.07 | $15.07 | 89,100 | — | — |
| 2010-07-02 | $15.33 | $15.33 | 44,300 | — | — |
| 2010-07-01 | $15.36 | $15.36 | 77,500 | — | — |
| 2010-06-30 | $15.65 | $15.65 | 84,600 | — | — |
| 2010-06-29 | $15.94 | $15.94 | 113,800 | — | — |
| 2010-06-28 | $16.83 | $16.83 | 89,300 | — | — |
| 2010-06-25 | $15.80 | $15.80 | 534,200 | — | — |
| 2010-06-24 | $15.14 | $15.14 | 52,500 | — | — |
| 2010-06-23 | $14.99 | $14.99 | 51,900 | — | — |
| 2010-06-22 | $14.91 | $14.91 | 147,300 | — | — |
| 2010-06-21 | $15.87 | $15.87 | 94,600 | — | — |
| 2010-06-18 | $15.68 | $15.68 | 147,700 | — | — |
| 2010-06-17 | $15.59 | $15.59 | 111,800 | — | — |
| 2010-06-16 | $15.42 | $15.42 | 132,000 | — | — |
| 2010-06-15 | $15.10 | $15.10 | 222,800 | — | — |
| 2010-06-14 | $14.91 | $14.91 | 100,400 | — | — |
| 2010-06-11 | $15.03 | $15.03 | 82,900 | — | — |
| 2010-06-10 | $14.78 | $14.78 | 63,400 | — | — |
| 2010-06-09 | $14.02 | $14.02 | 88,100 | — | — |
| 2010-06-08 | $14.04 | $14.04 | 83,800 | — | — |
| 2010-06-07 | $14.14 | $14.14 | 70,400 | — | — |
| 2010-06-04 | $14.97 | $14.97 | 111,100 | — | — |
| 2010-06-03 | $15.75 | $15.75 | 133,700 | — | — |
| 2010-06-02 | $15.44 | $15.44 | 94,600 | — | — |
| 2010-06-01 | $14.63 | $14.63 | 91,600 | — | — |
| 2010-05-28 | $15.61 | $15.61 | 87,900 | — | — |
| 2010-05-27 | $16.02 | $16.02 | 85,200 | — | — |
| 2010-05-26 | $15.31 | $15.31 | 60,900 | — | — |
| 2010-05-25 | $15.27 | $15.27 | 95,200 | — | — |
| 2010-05-24 | $15.70 | $15.70 | 66,600 | — | — |
| 2010-05-21 | $16.17 | $16.17 | 72,000 | — | — |
| 2010-05-20 | $15.72 | $15.72 | 82,400 | — | — |
| 2010-05-19 | $16.96 | $16.96 | 42,600 | — | — |
| 2010-05-18 | $17.05 | $17.05 | 81,000 | — | — |
| 2010-05-17 | $17.70 | $17.70 | 98,300 | — | — |
| 2010-05-14 | $17.49 | $17.49 | 100,600 | — | — |
| 2010-05-13 | $17.83 | $17.83 | 39,600 | — | — |
| 2010-05-12 | $17.38 | $17.38 | 45,600 | — | — |
| 2010-05-11 | $16.05 | $16.05 | 79,400 | — | — |
| 2010-05-10 | $16.29 | $16.29 | 65,900 | — | — |
| 2010-05-07 | $14.96 | $14.96 | 65,600 | — | — |
| 2010-05-06 | $16.79 | $16.79 | 126,600 | — | — |
| 2010-05-05 | $17.18 | $17.18 | 63,000 | — | — |
| 2010-05-04 | $17.34 | $17.34 | 130,400 | — | — |
| 2010-05-03 | $16.49 | $16.49 | 78,600 | — | — |
| 2010-04-30 | $16.59 | $16.59 | 123,400 | — | — |
| 2010-04-29 | $16.78 | $16.78 | 70,200 | — | — |
| 2010-04-28 | $15.78 | $15.78 | 41,100 | — | — |
| 2010-04-27 | $15.12 | $15.12 | 114,800 | — | — |
| 2010-04-26 | $15.69 | $15.69 | 42,700 | — | — |
| 2010-04-23 | $15.76 | $15.76 | 43,100 | — | — |
| 2010-04-22 | $15.49 | $15.49 | 40,200 | — | — |
| 2010-04-21 | $14.75 | $14.75 | 41,100 | — | — |
| 2010-04-20 | $15.20 | $15.20 | 33,300 | — | — |
| 2010-04-19 | $14.89 | $14.89 | 32,400 | — | — |
| 2010-04-16 | $14.96 | $14.96 | 90,900 | — | — |
| 2010-04-15 | $15.53 | $15.53 | 90,500 | — | — |
| 2010-04-14 | $15.14 | $15.14 | 72,300 | — | — |
| 2010-04-13 | $14.31 | $14.31 | 63,300 | — | — |
| 2010-04-12 | $13.67 | $13.67 | 47,400 | — | — |
| 2010-04-09 | $13.61 | $13.61 | 46,800 | — | — |
| 2010-04-08 | $13.88 | $13.88 | 49,600 | — | — |
| 2010-04-07 | $14.18 | $14.18 | 101,400 | — | — |
| 2010-04-06 | $13.39 | $13.39 | 51,500 | — | — |
| 2010-04-05 | $13.23 | $13.23 | 92,000 | — | — |
| 2010-04-01 | $12.64 | $12.64 | 32,300 | — | — |
| 2010-03-31 | $12.77 | $12.77 | 84,500 | — | — |
| 2010-03-30 | $12.71 | $12.71 | 57,200 | — | — |
| 2010-03-29 | $12.59 | $12.59 | 91,200 | — | — |
| 2010-03-26 | $12.26 | $12.26 | 35,700 | — | — |
| 2010-03-25 | $12.05 | $12.05 | 63,400 | — | — |
| 2010-03-24 | $12.33 | $12.33 | 77,300 | — | — |
| 2010-03-23 | $12.08 | $12.08 | 216,600 | — | — |
| 2010-03-22 | $11.20 | $11.20 | 90,500 | — | — |
| 2010-03-19 | $11.25 | $11.25 | 95,000 | — | — |
| 2010-03-18 | $11.28 | $11.28 | 34,300 | — | — |
| 2010-03-17 | $11.53 | $11.53 | 162,000 | — | — |
| 2010-03-16 | $11.90 | $11.90 | 132,200 | — | — |
| 2010-03-15 | $12.01 | $12.01 | 28,300 | — | — |
| 2010-03-12 | $11.97 | $11.97 | 40,800 | — | — |
| 2010-03-11 | $12.08 | $12.08 | 27,500 | — | — |
| 2010-03-10 | $12.20 | $12.20 | 88,600 | — | — |
| 2010-03-09 | $11.42 | $11.42 | 96,400 | — | — |
| 2010-03-08 | $11.34 | $11.34 | 70,700 | — | — |
| 2010-03-05 | $11.03 | $11.03 | 74,200 | — | — |
| 2010-03-04 | $10.99 | $10.99 | 33,700 | — | — |
| 2010-03-03 | $10.98 | $10.98 | 45,400 | — | — |
| 2010-03-02 | $11.01 | $11.01 | 54,600 | — | — |
| 2010-03-01 | $10.94 | $10.94 | 106,100 | — | — |
| 2010-02-26 | $10.83 | $10.83 | 65,700 | — | — |
| 2010-02-25 | $11.37 | $11.37 | 18,500 | — | — |
| 2010-02-24 | $11.45 | $11.45 | 28,000 | — | — |
| 2010-02-23 | $11.03 | $11.03 | 36,000 | — | — |
| 2010-02-22 | $11.53 | $11.53 | 21,400 | — | — |
| 2010-02-19 | $11.44 | $11.44 | 43,800 | — | — |
| 2010-02-18 | $11.94 | $11.94 | 17,200 | — | — |
| 2010-02-17 | $11.79 | $11.79 | 32,200 | — | — |
| 2010-02-16 | $11.60 | $11.60 | 22,800 | — | — |
| 2010-02-12 | $11.42 | $11.42 | 79,900 | — | — |
| 2010-02-11 | $11.73 | $11.73 | 26,200 | — | — |
| 2010-02-10 | $11.65 | $11.65 | 102,900 | — | — |
| 2010-02-09 | $11.66 | $11.66 | 28,600 | — | — |
| 2010-02-08 | $11.60 | $11.60 | 38,700 | — | — |
| 2010-02-05 | $11.79 | $11.79 | 29,100 | — | — |
| 2010-02-04 | $12.07 | $12.07 | 62,300 | — | — |
| 2010-02-03 | $12.49 | $12.49 | 41,800 | — | — |
| 2010-02-02 | $12.88 | $12.88 | 45,600 | — | — |
| 2010-02-01 | $13.24 | $13.24 | 35,700 | — | — |
| 2010-01-29 | $13.09 | $13.09 | 94,600 | — | — |
| 2010-01-28 | $13.04 | $13.04 | 46,800 | — | — |
| 2010-01-27 | $13.19 | $13.19 | 22,900 | — | — |
| 2010-01-26 | $13.00 | $13.00 | 28,300 | — | — |
| 2010-01-25 | $12.89 | $12.89 | 53,100 | — | — |
| 2010-01-22 | $12.95 | $12.95 | 48,000 | — | — |
| 2010-01-21 | $13.10 | $13.10 | 25,700 | — | — |
| 2010-01-20 | $13.32 | $13.32 | 23,600 | — | — |
| 2010-01-19 | $13.59 | $13.59 | 26,500 | — | — |
| 2010-01-15 | $13.43 | $13.43 | 40,400 | — | — |
| 2010-01-14 | $13.48 | $13.48 | 31,900 | — | — |
| 2010-01-13 | $13.34 | $13.34 | 28,800 | — | — |
| 2010-01-12 | $13.10 | $13.10 | 18,400 | — | — |
| 2010-01-11 | $13.13 | $13.13 | 20,400 | — | — |
| 2010-01-08 | $13.09 | $13.09 | 17,100 | — | — |
| 2010-01-07 | $13.17 | $13.17 | 17,400 | — | — |
| 2010-01-06 | $13.31 | $13.31 | 32,300 | — | — |
| 2010-01-05 | $13.31 | $13.31 | 30,600 | — | — |
| 2010-01-04 | $13.28 | $13.28 | 20,700 | — | — |