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
- 2009-05-27 to 2026-09-03
- 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 | $19.09 | $21.16 | 97,400 | — | — |
| 2010-12-30 | $18.83 | $20.87 | 68,300 | — | — |
| 2010-12-29 | $18.73 | $20.76 | 68,100 | — | — |
| 2010-12-28 | $18.70 | $20.73 | 97,800 | — | — |
| 2010-12-27 | $18.87 | $20.92 | 112,400 | — | — |
| 2010-12-23 | $18.72 | $20.75 | 166,500 | — | — |
| 2010-12-22 | $18.76 | $20.79 | 95,800 | — | — |
| 2010-12-21 | $18.58 | $20.59 | 97,000 | — | — |
| 2010-12-20 | $18.97 | $20.77 | 111,600 | — | — |
| 2010-12-17 | $19.50 | $21.35 | 106,400 | — | — |
| 2010-12-16 | $19.32 | $21.16 | 129,000 | — | — |
| 2010-12-15 | $18.90 | $20.70 | 121,600 | — | — |
| 2010-12-14 | $18.55 | $20.31 | 131,700 | — | — |
| 2010-12-13 | $18.79 | $20.58 | 107,600 | — | — |
| 2010-12-10 | $18.97 | $20.77 | 118,900 | — | — |
| 2010-12-09 | $19.11 | $20.93 | 125,800 | — | — |
| 2010-12-08 | $19.20 | $21.03 | 56,900 | — | — |
| 2010-12-07 | $19.40 | $21.25 | 128,900 | — | — |
| 2010-12-06 | $19.94 | $21.84 | 49,500 | — | — |
| 2010-12-03 | $20.12 | $22.03 | 34,300 | — | — |
| 2010-12-02 | $20.14 | $22.06 | 64,500 | — | — |
| 2010-12-01 | $20.43 | $22.37 | 66,800 | — | — |
| 2010-11-30 | $20.79 | $22.77 | 51,500 | — | — |
| 2010-11-29 | $20.60 | $22.56 | 38,400 | — | — |
| 2010-11-26 | $20.50 | $22.45 | 7,900 | — | — |
| 2010-11-24 | $20.38 | $22.32 | 40,900 | — | — |
| 2010-11-23 | $20.28 | $22.21 | 48,500 | — | — |
| 2010-11-22 | $20.37 | $22.31 | 71,800 | — | — |
| 2010-11-19 | $20.29 | $22.22 | 89,600 | — | — |
| 2010-11-18 | $20.27 | $22.09 | 56,500 | — | — |
| 2010-11-17 | $20.25 | $22.06 | 97,300 | — | — |
| 2010-11-16 | $19.83 | $21.61 | 184,200 | — | — |
| 2010-11-15 | $19.56 | $21.31 | 222,300 | — | — |
| 2010-11-12 | $20.73 | $22.59 | 63,800 | — | — |
| 2010-11-11 | $20.66 | $22.51 | 127,100 | — | — |
| 2010-11-10 | $21.20 | $23.10 | 92,200 | — | — |
| 2010-11-09 | $21.50 | $23.43 | 33,600 | — | — |
| 2010-11-08 | $21.90 | $23.86 | 73,800 | — | — |
| 2010-11-05 | $21.99 | $23.96 | 44,300 | — | — |
| 2010-11-04 | $22.09 | $24.07 | 45,500 | — | — |
| 2010-11-03 | $21.81 | $23.76 | 40,900 | — | — |
| 2010-11-02 | $21.72 | $23.67 | 31,000 | — | — |
| 2010-11-01 | $21.60 | $23.53 | 41,700 | — | — |
| 2010-10-29 | $21.70 | $23.64 | 30,800 | — | — |
| 2010-10-28 | $21.78 | $23.73 | 47,800 | — | — |
| 2010-10-27 | $21.47 | $23.39 | 52,500 | — | — |
| 2010-10-26 | $21.67 | $23.61 | 78,800 | — | — |
| 2010-10-25 | $21.48 | $23.40 | 32,600 | — | — |
| 2010-10-22 | $21.69 | $23.63 | 37,900 | — | — |
| 2010-10-21 | $21.67 | $23.61 | 43,500 | — | — |
| 2010-10-20 | $21.49 | $23.41 | 45,400 | — | — |
| 2010-10-19 | $21.56 | $23.38 | 32,700 | — | — |
| 2010-10-18 | $21.41 | $23.22 | 42,900 | — | — |
| 2010-10-15 | $21.46 | $23.27 | 36,700 | — | — |
| 2010-10-14 | $21.44 | $23.25 | 30,900 | — | — |
| 2010-10-13 | $21.54 | $23.36 | 35,300 | — | — |
| 2010-10-12 | $21.59 | $23.41 | 33,700 | — | — |
| 2010-10-11 | $21.54 | $23.36 | 26,500 | — | — |
| 2010-10-08 | $21.49 | $23.30 | 34,700 | — | — |
| 2010-10-07 | $21.41 | $23.22 | 67,800 | — | — |
| 2010-10-06 | $21.48 | $23.29 | 49,700 | — | — |
| 2010-10-05 | $21.49 | $23.30 | 38,200 | — | — |
| 2010-10-04 | $21.60 | $23.42 | 32,400 | — | — |
| 2010-10-01 | $21.61 | $23.43 | 26,700 | — | — |
| 2010-09-30 | $21.54 | $23.36 | 49,800 | — | — |
| 2010-09-29 | $21.37 | $23.17 | 39,600 | — | — |
| 2010-09-28 | $21.39 | $23.19 | 67,800 | — | — |
| 2010-09-27 | $21.29 | $23.09 | 75,400 | — | — |
| 2010-09-24 | $21.60 | $23.42 | 51,600 | — | — |
| 2010-09-23 | $21.69 | $23.52 | 36,500 | — | — |
| 2010-09-22 | $21.52 | $23.34 | 45,800 | — | — |
| 2010-09-21 | $21.43 | $23.24 | 43,900 | — | — |
| 2010-09-20 | $21.52 | $23.22 | 73,700 | — | — |
| 2010-09-17 | $21.28 | $22.96 | 91,200 | — | — |
| 2010-09-16 | $21.25 | $22.93 | 52,700 | — | — |
| 2010-09-15 | $21.13 | $22.80 | 151,800 | — | — |
| 2010-09-14 | $21.70 | $23.42 | 44,000 | — | — |
| 2010-09-13 | $21.71 | $23.43 | 98,400 | — | — |
| 2010-09-10 | $21.99 | $23.73 | 54,100 | — | — |
| 2010-09-09 | $21.87 | $23.60 | 27,000 | — | — |
| 2010-09-08 | $21.78 | $23.50 | 97,800 | — | — |
| 2010-09-07 | $21.99 | $23.73 | 81,500 | — | — |
| 2010-09-03 | $22.14 | $23.89 | 56,800 | — | — |
| 2010-09-02 | $21.93 | $23.67 | 79,000 | — | — |
| 2010-09-01 | $21.77 | $23.49 | 65,600 | — | — |
| 2010-08-31 | $21.70 | $23.42 | 112,600 | — | — |
| 2010-08-30 | $21.75 | $23.47 | 117,300 | — | — |
| 2010-08-27 | $21.90 | $23.63 | 58,800 | — | — |
| 2010-08-26 | $21.91 | $23.64 | 53,300 | — | — |
| 2010-08-25 | $21.68 | $23.40 | 69,300 | — | — |
| 2010-08-24 | $21.50 | $23.20 | 64,900 | — | — |
| 2010-08-23 | $21.60 | $23.31 | 47,600 | — | — |
| 2010-08-20 | $21.57 | $23.28 | 70,000 | — | — |
| 2010-08-19 | $21.59 | $23.19 | 73,600 | — | — |
| 2010-08-18 | $21.67 | $23.27 | 58,400 | — | — |
| 2010-08-17 | $21.71 | $23.32 | 52,100 | — | — |
| 2010-08-16 | $21.54 | $23.13 | 48,900 | — | — |
| 2010-08-13 | $21.28 | $22.85 | 66,600 | — | — |
| 2010-08-12 | $21.28 | $22.85 | 39,900 | — | — |
| 2010-08-11 | $21.30 | $22.88 | 51,800 | — | — |
| 2010-08-10 | $21.14 | $22.70 | 71,800 | — | — |
| 2010-08-09 | $21.18 | $22.75 | 99,400 | — | — |
| 2010-08-06 | $21.42 | $23.01 | 39,400 | — | — |
| 2010-08-05 | $21.40 | $22.98 | 45,700 | — | — |
| 2010-08-04 | $21.35 | $22.93 | 46,200 | — | — |
| 2010-08-03 | $21.28 | $22.85 | 59,800 | — | — |
| 2010-08-02 | $21.07 | $22.63 | 115,500 | — | — |
| 2010-07-30 | $21.06 | $22.62 | 59,900 | — | — |
| 2010-07-29 | $20.99 | $22.54 | 56,800 | — | — |
| 2010-07-28 | $20.95 | $22.50 | 69,300 | — | — |
| 2010-07-27 | $20.64 | $22.17 | 81,400 | — | — |
| 2010-07-26 | $20.67 | $22.20 | 53,600 | — | — |
| 2010-07-23 | $20.67 | $22.20 | 76,200 | — | — |
| 2010-07-22 | $20.60 | $22.12 | 140,300 | — | — |
| 2010-07-21 | $20.90 | $22.45 | 60,700 | — | — |
| 2010-07-20 | $20.81 | $22.24 | 39,500 | — | — |
| 2010-07-19 | $20.66 | $22.08 | 46,100 | — | — |
| 2010-07-16 | $20.55 | $21.96 | 74,000 | — | — |
| 2010-07-15 | $20.53 | $21.94 | 49,100 | — | — |
| 2010-07-14 | $20.35 | $21.75 | 52,600 | — | — |
| 2010-07-13 | $20.22 | $21.61 | 108,400 | — | — |
| 2010-07-12 | $20.29 | $21.68 | 26,000 | — | — |
| 2010-07-09 | $20.30 | $21.69 | 29,100 | — | — |
| 2010-07-08 | $20.23 | $21.62 | 28,000 | — | — |
| 2010-07-07 | $20.15 | $21.53 | 94,100 | — | — |
| 2010-07-06 | $20.37 | $21.77 | 43,600 | — | — |
| 2010-07-02 | $20.28 | $21.67 | 12,400 | — | — |
| 2010-07-01 | $20.33 | $21.73 | 36,000 | — | — |
| 2010-06-30 | $20.19 | $21.58 | 58,900 | — | — |
| 2010-06-29 | $20.18 | $21.57 | 80,300 | — | — |
| 2010-06-28 | $20.41 | $21.81 | 42,600 | — | — |
| 2010-06-25 | $20.25 | $21.64 | 29,500 | — | — |
| 2010-06-24 | $20.23 | $21.62 | 46,600 | — | — |
| 2010-06-23 | $20.24 | $21.63 | 56,900 | — | — |
| 2010-06-22 | $20.22 | $21.61 | 58,300 | — | — |
| 2010-06-21 | $20.15 | $21.53 | 89,000 | — | — |
| 2010-06-18 | $20.14 | $21.41 | 38,400 | — | — |
| 2010-06-17 | $20.07 | $21.34 | 52,100 | — | — |
| 2010-06-16 | $20.14 | $21.41 | 34,000 | — | — |
| 2010-06-15 | $20.18 | $21.46 | 104,200 | — | — |
| 2010-06-14 | $20.23 | $21.51 | 54,700 | — | — |
| 2010-06-11 | $20.26 | $21.54 | 54,300 | — | — |
| 2010-06-10 | $20.35 | $21.64 | 45,300 | — | — |
| 2010-06-09 | $20.38 | $21.67 | 29,700 | — | — |
| 2010-06-08 | $20.42 | $21.71 | 33,700 | — | — |
| 2010-06-07 | $20.32 | $21.60 | 88,600 | — | — |
| 2010-06-04 | $20.57 | $21.87 | 32,200 | — | — |
| 2010-06-03 | $20.57 | $21.87 | 47,100 | — | — |
| 2010-06-02 | $20.41 | $21.70 | 52,100 | — | — |
| 2010-06-01 | $20.37 | $21.66 | 29,900 | — | — |
| 2010-05-28 | $20.35 | $21.64 | 28,700 | — | — |
| 2010-05-27 | $20.43 | $21.72 | 53,400 | — | — |
| 2010-05-26 | $20.48 | $21.77 | 56,000 | — | — |
| 2010-05-25 | $20.46 | $21.75 | 79,900 | — | — |
| 2010-05-24 | $20.55 | $21.85 | 27,900 | — | — |
| 2010-05-21 | $20.55 | $21.85 | 50,000 | — | — |
| 2010-05-20 | $20.95 | $22.27 | 40,700 | — | — |
| 2010-05-19 | $20.90 | $22.22 | 51,600 | — | — |
| 2010-05-18 | $21.19 | $22.42 | 60,000 | — | — |
| 2010-05-17 | $20.94 | $22.16 | 29,600 | — | — |
| 2010-05-14 | $20.97 | $22.19 | 64,300 | — | — |
| 2010-05-13 | $21.00 | $22.22 | 30,100 | — | — |
| 2010-05-12 | $21.19 | $22.42 | 43,700 | — | — |
| 2010-05-11 | $21.15 | $22.38 | 46,400 | — | — |
| 2010-05-10 | $20.50 | $21.69 | 105,700 | — | — |
| 2010-05-07 | $20.33 | $21.51 | 51,500 | — | — |
| 2010-05-06 | $20.40 | $21.58 | 44,600 | — | — |
| 2010-05-05 | $20.59 | $21.79 | 37,800 | — | — |
| 2010-05-04 | $20.53 | $21.72 | 25,800 | — | — |
| 2010-05-03 | $20.52 | $21.71 | 55,200 | — | — |
| 2010-04-30 | $20.29 | $21.47 | 29,300 | — | — |
| 2010-04-29 | $20.32 | $21.50 | 42,600 | — | — |
| 2010-04-28 | $20.32 | $21.50 | 74,300 | — | — |
| 2010-04-27 | $20.29 | $21.47 | 103,700 | — | — |
| 2010-04-26 | $20.40 | $21.58 | 34,800 | — | — |
| 2010-04-23 | $20.46 | $21.65 | 75,600 | — | — |
| 2010-04-22 | $20.37 | $21.55 | 39,700 | — | — |
| 2010-04-21 | $20.37 | $21.55 | 83,100 | — | — |
| 2010-04-20 | $20.49 | $21.57 | 73,600 | — | — |
| 2010-04-19 | $20.44 | $21.52 | 36,800 | — | — |
| 2010-04-16 | $20.32 | $21.39 | 22,800 | — | — |
| 2010-04-15 | $20.30 | $21.37 | 91,300 | — | — |
| 2010-04-14 | $20.45 | $21.53 | 42,100 | — | — |
| 2010-04-13 | $20.36 | $21.43 | 50,200 | — | — |
| 2010-04-12 | $20.38 | $21.45 | 32,000 | — | — |
| 2010-04-09 | $20.28 | $21.35 | 11,900 | — | — |
| 2010-04-08 | $20.25 | $21.32 | 35,300 | — | — |
| 2010-04-07 | $20.27 | $21.34 | 38,500 | — | — |
| 2010-04-06 | $20.22 | $21.29 | 51,800 | — | — |
| 2010-04-05 | $20.27 | $21.34 | 41,300 | — | — |
| 2010-04-01 | $20.40 | $21.48 | 28,400 | — | — |
| 2010-03-31 | $20.26 | $21.33 | 64,800 | — | — |
| 2010-03-30 | $20.38 | $21.45 | 54,900 | — | — |
| 2010-03-29 | $20.29 | $21.36 | 58,800 | — | — |
| 2010-03-26 | $20.19 | $21.25 | 72,000 | — | — |
| 2010-03-25 | $20.21 | $21.28 | 53,300 | — | — |
| 2010-03-24 | $20.24 | $21.31 | 52,900 | — | — |
| 2010-03-23 | $20.22 | $21.29 | 64,400 | — | — |
| 2010-03-22 | $20.29 | $21.36 | 72,700 | — | — |
| 2010-03-19 | $20.23 | $21.19 | 32,300 | — | — |
| 2010-03-18 | $20.10 | $21.05 | 41,600 | — | — |
| 2010-03-17 | $20.07 | $21.02 | 51,700 | — | — |
| 2010-03-16 | $20.11 | $21.06 | 108,700 | — | — |
| 2010-03-15 | $20.15 | $21.10 | 69,600 | — | — |
| 2010-03-12 | $20.26 | $21.22 | 53,400 | — | — |
| 2010-03-11 | $20.36 | $21.32 | 46,600 | — | — |
| 2010-03-10 | $20.54 | $21.51 | 86,200 | — | — |
| 2010-03-09 | $20.55 | $21.52 | 37,700 | — | — |
| 2010-03-08 | $20.49 | $21.46 | 45,500 | — | — |
| 2010-03-05 | $20.38 | $21.35 | 29,000 | — | — |
| 2010-03-04 | $20.27 | $21.23 | 56,500 | — | — |
| 2010-03-03 | $20.05 | $21.00 | 80,900 | — | — |
| 2010-03-02 | $20.05 | $21.00 | 72,700 | — | — |
| 2010-03-01 | $20.05 | $21.00 | 63,500 | — | — |
| 2010-02-26 | $20.05 | $21.00 | 64,800 | — | — |
| 2010-02-25 | $20.08 | $21.03 | 86,200 | — | — |
| 2010-02-24 | $20.10 | $21.05 | 51,400 | — | — |
| 2010-02-23 | $20.05 | $21.00 | 77,500 | — | — |
| 2010-02-22 | $20.24 | $21.20 | 81,400 | — | — |
| 2010-02-19 | $20.02 | $20.97 | 83,100 | — | — |
| 2010-02-18 | $20.19 | $21.15 | 68,200 | — | — |
| 2010-02-17 | $20.05 | $21.00 | 76,600 | — | — |
| 2010-02-16 | $20.18 | $21.03 | 51,400 | — | — |
| 2010-02-12 | $20.10 | $20.94 | 67,300 | — | — |
| 2010-02-11 | $20.19 | $21.04 | 77,200 | — | — |
| 2010-02-10 | $19.97 | $20.81 | 35,800 | — | — |
| 2010-02-09 | $19.95 | $20.79 | 70,600 | — | — |
| 2010-02-08 | $19.99 | $20.83 | 50,500 | — | — |
| 2010-02-05 | $19.82 | $20.65 | 34,300 | — | — |
| 2010-02-04 | $19.71 | $20.54 | 60,700 | — | — |
| 2010-02-03 | $20.04 | $20.88 | 52,800 | — | — |
| 2010-02-02 | $20.04 | $20.88 | 45,900 | — | — |
| 2010-02-01 | $20.04 | $20.88 | 85,600 | — | — |
| 2010-01-29 | $19.91 | $20.75 | 48,900 | — | — |
| 2010-01-28 | $19.67 | $20.50 | 37,700 | — | — |
| 2010-01-27 | $19.73 | $20.56 | 92,500 | — | — |
| 2010-01-26 | $19.95 | $20.79 | 94,000 | — | — |
| 2010-01-25 | $19.81 | $20.64 | 87,100 | — | — |
| 2010-01-22 | $19.92 | $20.76 | 63,700 | — | — |
| 2010-01-21 | $19.93 | $20.77 | 87,000 | — | — |
| 2010-01-20 | $19.90 | $20.74 | 50,000 | — | — |
| 2010-01-19 | $19.98 | $20.71 | 63,300 | — | — |
| 2010-01-15 | $19.93 | $20.66 | 80,800 | — | — |
| 2010-01-14 | $19.95 | $20.68 | 80,600 | — | — |
| 2010-01-13 | $19.84 | $20.57 | 38,100 | — | — |
| 2010-01-12 | $19.76 | $20.48 | 77,700 | — | — |
| 2010-01-11 | $19.71 | $20.43 | 88,500 | — | — |
| 2010-01-08 | $20.00 | $20.73 | 89,000 | — | — |
| 2010-01-07 | $19.88 | $20.61 | 53,600 | — | — |
| 2010-01-06 | $19.70 | $20.42 | 78,400 | — | — |
| 2010-01-05 | $19.40 | $20.11 | 39,500 | — | — |
| 2010-01-04 | $19.27 | $19.98 | 40,900 | — | — |