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
- 1999-07-09 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 | $23.45 | $23.45 | 54,300 | — | — |
| 2010-12-30 | $23.40 | $23.40 | 33,600 | — | — |
| 2010-12-29 | $23.37 | $23.37 | 40,800 | — | — |
| 2010-12-28 | $23.30 | $23.30 | 42,800 | — | — |
| 2010-12-27 | $23.62 | $23.62 | 57,800 | — | — |
| 2010-12-23 | $23.01 | $23.01 | 53,900 | — | — |
| 2010-12-22 | $22.75 | $22.75 | 80,300 | — | — |
| 2010-12-21 | $22.76 | $22.76 | 136,000 | — | — |
| 2010-12-20 | $21.39 | $21.39 | 76,600 | — | — |
| 2010-12-17 | $21.18 | $21.18 | 126,900 | — | — |
| 2010-12-16 | $21.61 | $21.61 | 71,800 | — | — |
| 2010-12-15 | $21.38 | $21.38 | 183,800 | — | — |
| 2010-12-14 | $21.45 | $21.45 | 210,900 | — | — |
| 2010-12-13 | $21.66 | $21.66 | 99,500 | — | — |
| 2010-12-10 | $21.96 | $21.96 | 146,100 | — | — |
| 2010-12-09 | $20.89 | $20.89 | 91,600 | — | — |
| 2010-12-08 | $20.43 | $20.43 | 63,500 | — | — |
| 2010-12-07 | $20.06 | $20.06 | 73,800 | — | — |
| 2010-12-06 | $20.06 | $20.06 | 136,600 | — | — |
| 2010-12-03 | $20.06 | $20.06 | 62,500 | — | — |
| 2010-12-02 | $20.16 | $20.16 | 143,500 | — | — |
| 2010-12-01 | $19.55 | $19.55 | 262,100 | — | — |
| 2010-11-30 | $18.59 | $18.59 | 170,700 | — | — |
| 2010-11-29 | $19.14 | $19.14 | 110,900 | — | — |
| 2010-11-26 | $19.02 | $19.02 | 19,000 | — | — |
| 2010-11-24 | $19.66 | $19.66 | 100,600 | — | — |
| 2010-11-23 | $18.80 | $18.80 | 69,700 | — | — |
| 2010-11-22 | $18.60 | $18.60 | 87,500 | — | — |
| 2010-11-19 | $18.30 | $18.30 | 103,300 | — | — |
| 2010-11-18 | $18.52 | $18.52 | 55,800 | — | — |
| 2010-11-17 | $18.11 | $18.11 | 52,500 | — | — |
| 2010-11-16 | $18.37 | $18.37 | 95,300 | — | — |
| 2010-11-15 | $18.78 | $18.78 | 49,000 | — | — |
| 2010-11-12 | $18.73 | $18.73 | 42,400 | — | — |
| 2010-11-11 | $19.55 | $19.55 | 56,100 | — | — |
| 2010-11-10 | $19.80 | $19.80 | 67,100 | — | — |
| 2010-11-09 | $19.90 | $19.90 | 122,300 | — | — |
| 2010-11-08 | $20.23 | $20.23 | 146,800 | — | — |
| 2010-11-05 | $20.26 | $20.26 | 60,700 | — | — |
| 2010-11-04 | $20.51 | $20.51 | 142,700 | — | — |
| 2010-11-03 | $20.62 | $20.62 | 57,700 | — | — |
| 2010-11-02 | $20.62 | $20.62 | 142,800 | — | — |
| 2010-11-01 | $20.19 | $20.19 | 104,200 | — | — |
| 2010-10-29 | $20.32 | $20.32 | 57,100 | — | — |
| 2010-10-28 | $20.38 | $20.38 | 68,900 | — | — |
| 2010-10-27 | $20.74 | $20.74 | 159,800 | — | — |
| 2010-10-26 | $20.16 | $20.16 | 210,500 | — | — |
| 2010-10-25 | $19.84 | $19.84 | 85,300 | — | — |
| 2010-10-22 | $19.29 | $19.29 | 92,300 | — | — |
| 2010-10-21 | $19.34 | $19.34 | 150,500 | — | — |
| 2010-10-20 | $19.29 | $19.29 | 116,600 | — | — |
| 2010-10-19 | $18.29 | $18.29 | 92,700 | — | — |
| 2010-10-18 | $18.87 | $18.87 | 58,800 | — | — |
| 2010-10-15 | $18.24 | $18.24 | 87,300 | — | — |
| 2010-10-14 | $17.89 | $17.89 | 33,000 | — | — |
| 2010-10-13 | $17.92 | $17.92 | 132,300 | — | — |
| 2010-10-12 | $17.13 | $17.13 | 184,400 | — | — |
| 2010-10-11 | $17.46 | $17.46 | 27,400 | — | — |
| 2010-10-08 | $17.67 | $17.67 | 35,600 | — | — |
| 2010-10-07 | $17.79 | $17.79 | 29,800 | — | — |
| 2010-10-06 | $17.81 | $17.81 | 74,400 | — | — |
| 2010-10-05 | $17.79 | $17.79 | 168,600 | — | — |
| 2010-10-04 | $17.46 | $17.46 | 85,000 | — | — |
| 2010-10-01 | $17.67 | $17.67 | 74,600 | — | — |
| 2010-09-30 | $18.02 | $18.02 | 143,600 | — | — |
| 2010-09-29 | $17.90 | $17.90 | 102,600 | — | — |
| 2010-09-28 | $18.24 | $18.24 | 154,200 | — | — |
| 2010-09-27 | $18.06 | $18.06 | 159,600 | — | — |
| 2010-09-24 | $18.95 | $18.95 | 81,100 | — | — |
| 2010-09-23 | $18.86 | $18.86 | 90,100 | — | — |
| 2010-09-22 | $19.85 | $19.85 | 58,800 | — | — |
| 2010-09-21 | $20.60 | $20.60 | 41,600 | — | — |
| 2010-09-20 | $20.65 | $20.65 | 80,900 | — | — |
| 2010-09-17 | $20.35 | $20.35 | 76,700 | — | — |
| 2010-09-16 | $20.11 | $20.11 | 72,500 | — | — |
| 2010-09-15 | $20.03 | $20.03 | 97,600 | — | — |
| 2010-09-14 | $20.35 | $20.35 | 85,200 | — | — |
| 2010-09-13 | $21.18 | $21.18 | 85,000 | — | — |
| 2010-09-10 | $20.90 | $20.90 | 60,700 | — | — |
| 2010-09-09 | $20.81 | $20.81 | 49,200 | — | — |
| 2010-09-08 | $20.34 | $20.34 | 83,800 | — | — |
| 2010-09-07 | $20.17 | $20.17 | 95,400 | — | — |
| 2010-09-03 | $20.30 | $20.30 | 93,600 | — | — |
| 2010-09-02 | $20.61 | $20.61 | 66,400 | — | — |
| 2010-09-01 | $20.38 | $20.38 | 108,800 | — | — |
| 2010-08-31 | $19.81 | $19.81 | 113,200 | — | — |
| 2010-08-30 | $20.20 | $20.20 | 77,400 | — | — |
| 2010-08-27 | $20.32 | $20.32 | 113,500 | — | — |
| 2010-08-26 | $19.59 | $19.59 | 70,600 | — | — |
| 2010-08-25 | $19.85 | $19.85 | 120,800 | — | — |
| 2010-08-24 | $19.69 | $19.69 | 140,500 | — | — |
| 2010-08-23 | $19.98 | $19.98 | 131,100 | — | — |
| 2010-08-20 | $19.95 | $19.95 | 149,700 | — | — |
| 2010-08-19 | $19.77 | $19.77 | 131,600 | — | — |
| 2010-08-18 | $20.10 | $20.10 | 91,100 | — | — |
| 2010-08-17 | $20.28 | $20.28 | 182,000 | — | — |
| 2010-08-16 | $19.18 | $19.18 | 89,700 | — | — |
| 2010-08-13 | $19.12 | $19.12 | 65,600 | — | — |
| 2010-08-12 | $20.03 | $20.03 | 157,800 | — | — |
| 2010-08-11 | $20.41 | $20.41 | 160,100 | — | — |
| 2010-08-10 | $21.45 | $21.45 | 85,400 | — | — |
| 2010-08-09 | $21.88 | $21.88 | 98,700 | — | — |
| 2010-08-06 | $21.82 | $21.82 | 81,100 | — | — |
| 2010-08-05 | $21.96 | $21.96 | 223,100 | — | — |
| 2010-08-04 | $21.73 | $21.73 | 59,000 | — | — |
| 2010-08-03 | $21.51 | $21.51 | 212,700 | — | — |
| 2010-08-02 | $22.09 | $22.09 | 204,300 | — | — |
| 2010-07-30 | $22.00 | $22.00 | 176,800 | — | — |
| 2010-07-29 | $20.71 | $20.71 | 69,400 | — | — |
| 2010-07-28 | $20.70 | $20.70 | 57,300 | — | — |
| 2010-07-27 | $21.40 | $21.40 | 69,100 | — | — |
| 2010-07-26 | $20.31 | $20.31 | 61,800 | — | — |
| 2010-07-23 | $20.00 | $20.00 | 173,300 | — | — |
| 2010-07-22 | $19.82 | $19.82 | 96,400 | — | — |
| 2010-07-21 | $19.05 | $19.05 | 68,100 | — | — |
| 2010-07-20 | $19.93 | $19.93 | 89,300 | — | — |
| 2010-07-19 | $19.68 | $19.68 | 83,200 | — | — |
| 2010-07-16 | $20.19 | $20.19 | 114,300 | — | — |
| 2010-07-15 | $21.08 | $21.08 | 49,000 | — | — |
| 2010-07-14 | $21.18 | $21.18 | 64,700 | — | — |
| 2010-07-13 | $21.55 | $21.55 | 97,000 | — | — |
| 2010-07-12 | $20.58 | $20.58 | 38,200 | — | — |
| 2010-07-09 | $21.14 | $21.14 | 73,300 | — | — |
| 2010-07-08 | $20.64 | $20.64 | 72,700 | — | — |
| 2010-07-07 | $20.15 | $20.15 | 163,100 | — | — |
| 2010-07-06 | $19.68 | $19.68 | 175,100 | — | — |
| 2010-07-02 | $20.00 | $20.00 | 82,200 | — | — |
| 2010-07-01 | $20.29 | $20.29 | 111,700 | — | — |
| 2010-06-30 | $20.61 | $20.61 | 152,700 | — | — |
| 2010-06-29 | $20.46 | $20.46 | 132,100 | — | — |
| 2010-06-28 | $21.36 | $21.36 | 105,000 | — | — |
| 2010-06-25 | $21.81 | $21.81 | 673,100 | — | — |
| 2010-06-24 | $21.82 | $21.82 | 150,600 | — | — |
| 2010-06-23 | $21.20 | $21.20 | 146,400 | — | — |
| 2010-06-22 | $21.72 | $21.72 | 229,800 | — | — |
| 2010-06-21 | $21.81 | $21.81 | 258,400 | — | — |
| 2010-06-18 | $21.55 | $21.55 | 259,300 | — | — |
| 2010-06-17 | $21.44 | $21.44 | 387,500 | — | — |
| 2010-06-16 | $19.75 | $19.75 | 205,500 | — | — |
| 2010-06-15 | $18.95 | $18.95 | 116,300 | — | — |
| 2010-06-14 | $18.48 | $18.48 | 84,400 | — | — |
| 2010-06-11 | $18.74 | $18.74 | 132,200 | — | — |
| 2010-06-10 | $18.20 | $18.20 | 145,400 | — | — |
| 2010-06-09 | $17.92 | $17.92 | 227,900 | — | — |
| 2010-06-08 | $18.11 | $18.11 | 133,100 | — | — |
| 2010-06-07 | $18.43 | $18.43 | 180,400 | — | — |
| 2010-06-04 | $19.19 | $19.19 | 155,000 | — | — |
| 2010-06-03 | $20.49 | $20.49 | 83,400 | — | — |
| 2010-06-02 | $20.30 | $20.30 | 138,700 | — | — |
| 2010-06-01 | $20.14 | $20.14 | 101,500 | — | — |
| 2010-05-28 | $20.90 | $20.90 | 135,700 | — | — |
| 2010-05-27 | $21.19 | $21.19 | 139,300 | — | — |
| 2010-05-26 | $20.51 | $20.51 | 210,500 | — | — |
| 2010-05-25 | $20.56 | $20.56 | 157,400 | — | — |
| 2010-05-24 | $20.16 | $20.16 | 135,600 | — | — |
| 2010-05-21 | $20.33 | $20.33 | 227,500 | — | — |
| 2010-05-20 | $20.01 | $20.01 | 228,200 | — | — |
| 2010-05-19 | $20.82 | $20.82 | 166,200 | — | — |
| 2010-05-18 | $20.67 | $20.67 | 99,500 | — | — |
| 2010-05-17 | $21.21 | $21.21 | 188,800 | — | — |
| 2010-05-14 | $20.95 | $20.95 | 158,200 | — | — |
| 2010-05-13 | $21.29 | $21.29 | 175,400 | — | — |
| 2010-05-12 | $21.93 | $21.93 | 86,600 | — | — |
| 2010-05-11 | $21.14 | $21.14 | 135,400 | — | — |
| 2010-05-10 | $21.18 | $21.18 | 129,700 | — | — |
| 2010-05-07 | $20.17 | $20.17 | 133,800 | — | — |
| 2010-05-06 | $21.00 | $21.00 | 192,000 | — | — |
| 2010-05-05 | $21.19 | $21.19 | 222,000 | — | — |
| 2010-05-04 | $21.83 | $21.83 | 188,000 | — | — |
| 2010-05-03 | $22.33 | $22.33 | 301,900 | — | — |
| 2010-04-30 | $23.01 | $23.01 | 373,700 | — | — |
| 2010-04-29 | $23.90 | $23.90 | 354,200 | — | — |
| 2010-04-28 | $22.20 | $22.20 | 372,000 | — | — |
| 2010-04-27 | $21.54 | $21.54 | 296,800 | — | — |
| 2010-04-26 | $22.70 | $22.70 | 594,700 | — | — |
| 2010-04-23 | $22.03 | $22.03 | 445,500 | — | — |
| 2010-04-22 | $20.62 | $20.62 | 289,500 | — | — |
| 2010-04-21 | $19.92 | $19.92 | 412,300 | — | — |
| 2010-04-20 | $18.12 | $18.12 | 302,600 | — | — |
| 2010-04-19 | $17.31 | $17.31 | 59,500 | — | — |
| 2010-04-16 | $17.25 | $17.25 | 83,600 | — | — |
| 2010-04-15 | $17.25 | $17.25 | 65,100 | — | — |
| 2010-04-14 | $17.07 | $17.07 | 109,600 | — | — |
| 2010-04-13 | $16.72 | $16.72 | 68,300 | — | — |
| 2010-04-12 | $16.99 | $16.99 | 62,900 | — | — |
| 2010-04-09 | $16.98 | $16.98 | 143,100 | — | — |
| 2010-04-08 | $17.00 | $17.00 | 125,600 | — | — |
| 2010-04-07 | $17.10 | $17.10 | 187,600 | — | — |
| 2010-04-06 | $17.22 | $17.22 | 196,800 | — | — |
| 2010-04-05 | $17.60 | $17.60 | 183,900 | — | — |
| 2010-04-01 | $17.12 | $17.12 | 123,700 | — | — |
| 2010-03-31 | $16.45 | $16.45 | 97,200 | — | — |
| 2010-03-30 | $16.62 | $16.62 | 71,600 | — | — |
| 2010-03-29 | $16.89 | $16.89 | 79,700 | — | — |
| 2010-03-26 | $16.77 | $16.77 | 69,500 | — | — |
| 2010-03-25 | $16.97 | $16.97 | 68,100 | — | — |
| 2010-03-24 | $16.94 | $16.94 | 84,800 | — | — |
| 2010-03-23 | $16.97 | $16.97 | 57,500 | — | — |
| 2010-03-22 | $16.72 | $16.72 | 67,500 | — | — |
| 2010-03-19 | $16.76 | $16.76 | 102,500 | — | — |
| 2010-03-18 | $17.20 | $17.20 | 54,400 | — | — |
| 2010-03-17 | $16.87 | $16.87 | 57,200 | — | — |
| 2010-03-16 | $16.81 | $16.81 | 92,900 | — | — |
| 2010-03-15 | $17.04 | $17.04 | 54,800 | — | — |
| 2010-03-12 | $17.40 | $17.40 | 60,500 | — | — |
| 2010-03-11 | $17.70 | $17.70 | 104,900 | — | — |
| 2010-03-10 | $17.46 | $17.46 | 132,100 | — | — |
| 2010-03-09 | $18.01 | $18.01 | 149,300 | — | — |
| 2010-03-08 | $17.76 | $17.76 | 149,000 | — | — |
| 2010-03-05 | $17.81 | $17.81 | 147,000 | — | — |
| 2010-03-04 | $17.58 | $17.58 | 57,500 | — | — |
| 2010-03-03 | $17.82 | $17.82 | 120,500 | — | — |
| 2010-03-02 | $18.06 | $18.06 | 251,400 | — | — |
| 2010-03-01 | $17.65 | $17.65 | 197,800 | — | — |
| 2010-02-26 | $18.04 | $18.04 | 143,900 | — | — |
| 2010-02-25 | $17.90 | $17.90 | 142,100 | — | — |
| 2010-02-24 | $18.48 | $18.48 | 97,900 | — | — |
| 2010-02-23 | $18.45 | $18.45 | 121,700 | — | — |
| 2010-02-22 | $17.95 | $17.95 | 78,400 | — | — |
| 2010-02-19 | $17.99 | $17.99 | 86,300 | — | — |
| 2010-02-18 | $18.11 | $18.11 | 79,500 | — | — |
| 2010-02-17 | $18.11 | $18.11 | 104,300 | — | — |
| 2010-02-16 | $18.08 | $18.08 | 98,000 | — | — |
| 2010-02-12 | $18.02 | $18.02 | 217,200 | — | — |
| 2010-02-11 | $17.82 | $17.82 | 180,800 | — | — |
| 2010-02-10 | $16.93 | $16.93 | 193,300 | — | — |
| 2010-02-09 | $17.13 | $17.13 | 329,300 | — | — |
| 2010-02-08 | $14.66 | $14.66 | 128,000 | — | — |
| 2010-02-05 | $15.42 | $15.42 | 155,400 | — | — |
| 2010-02-04 | $15.69 | $15.69 | 206,700 | — | — |
| 2010-02-03 | $16.30 | $16.30 | 105,200 | — | — |
| 2010-02-02 | $16.16 | $16.16 | 111,100 | — | — |
| 2010-02-01 | $15.89 | $15.89 | 121,000 | — | — |
| 2010-01-29 | $15.77 | $15.77 | 144,800 | — | — |
| 2010-01-28 | $15.01 | $15.01 | 142,100 | — | — |
| 2010-01-27 | $15.62 | $15.62 | 106,000 | — | — |
| 2010-01-26 | $15.59 | $15.59 | 139,800 | — | — |
| 2010-01-25 | $15.81 | $15.81 | 136,200 | — | — |
| 2010-01-22 | $15.63 | $15.63 | 174,100 | — | — |
| 2010-01-21 | $15.80 | $15.80 | 143,400 | — | — |
| 2010-01-20 | $15.93 | $15.93 | 123,700 | — | — |
| 2010-01-19 | $16.35 | $16.35 | 113,300 | — | — |
| 2010-01-15 | $16.31 | $16.31 | 100,500 | — | — |
| 2010-01-14 | $17.13 | $17.13 | 60,100 | — | — |
| 2010-01-13 | $16.54 | $16.54 | 140,400 | — | — |
| 2010-01-12 | $16.23 | $16.23 | 105,600 | — | — |
| 2010-01-11 | $17.11 | $17.11 | 44,400 | — | — |
| 2010-01-08 | $17.20 | $17.20 | 129,300 | — | — |
| 2010-01-07 | $16.89 | $16.89 | 127,200 | — | — |
| 2010-01-06 | $16.84 | $16.84 | 87,600 | — | — |
| 2010-01-05 | $17.40 | $17.40 | 89,700 | — | — |
| 2010-01-04 | $17.61 | $17.61 | 81,900 | — | — |