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
- 1999-02-03 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 | $19.55 | $21.64 | 865,000 | — | — |
| 2010-12-30 | $19.75 | $21.86 | 1,017,700 | — | — |
| 2010-12-29 | $19.57 | $21.66 | 731,000 | — | — |
| 2010-12-28 | $19.75 | $21.86 | 878,400 | — | — |
| 2010-12-27 | $19.84 | $21.96 | 555,300 | — | — |
| 2010-12-23 | $19.57 | $21.66 | 1,004,800 | — | — |
| 2010-12-22 | $19.94 | $22.07 | 2,193,900 | — | — |
| 2010-12-21 | $19.32 | $21.39 | 2,593,700 | — | — |
| 2010-12-20 | $18.52 | $20.50 | 2,660,200 | — | — |
| 2010-12-17 | $18.82 | $20.83 | 18,105,100 | — | — |
| 2010-12-16 | $18.98 | $21.01 | 997,600 | — | — |
| 2010-12-15 | $18.65 | $20.65 | 1,807,400 | — | — |
| 2010-12-14 | $19.00 | $21.03 | 1,293,000 | — | — |
| 2010-12-13 | $19.03 | $21.07 | 3,041,000 | — | — |
| 2010-12-10 | $19.30 | $21.37 | 1,711,400 | — | — |
| 2010-12-09 | $18.69 | $20.69 | 745,800 | — | — |
| 2010-12-08 | $18.36 | $20.33 | 1,362,100 | — | — |
| 2010-12-07 | $18.20 | $20.15 | 867,600 | — | — |
| 2010-12-06 | $18.43 | $20.40 | 698,400 | — | — |
| 2010-12-03 | $18.38 | $20.35 | 888,600 | — | — |
| 2010-12-02 | $18.15 | $20.09 | 998,200 | — | — |
| 2010-12-01 | $17.70 | $19.59 | 1,061,000 | — | — |
| 2010-11-30 | $17.34 | $19.20 | 2,719,000 | — | — |
| 2010-11-29 | $17.29 | $19.14 | 1,125,400 | — | — |
| 2010-11-26 | $17.06 | $18.89 | 282,500 | — | — |
| 2010-11-24 | $17.29 | $19.14 | 605,900 | — | — |
| 2010-11-23 | $16.82 | $18.62 | 849,700 | — | — |
| 2010-11-22 | $16.91 | $18.72 | 615,300 | — | — |
| 2010-11-19 | $16.99 | $18.81 | 804,000 | — | — |
| 2010-11-18 | $16.99 | $18.81 | 2,422,200 | — | — |
| 2010-11-17 | $17.06 | $18.89 | 1,173,300 | — | — |
| 2010-11-16 | $17.37 | $19.23 | 995,800 | — | — |
| 2010-11-15 | $17.95 | $19.87 | 586,400 | — | — |
| 2010-11-12 | $17.90 | $19.82 | 807,800 | — | — |
| 2010-11-11 | $18.42 | $20.39 | 769,300 | — | — |
| 2010-11-10 | $18.71 | $20.71 | 1,433,400 | — | — |
| 2010-11-09 | $18.26 | $20.21 | 1,370,700 | — | — |
| 2010-11-08 | $18.76 | $20.77 | 1,232,600 | — | — |
| 2010-11-05 | $18.82 | $20.82 | 826,800 | — | — |
| 2010-11-04 | $18.55 | $20.52 | 1,246,500 | — | — |
| 2010-11-03 | $18.22 | $20.16 | 1,149,900 | — | — |
| 2010-11-02 | $17.62 | $19.50 | 652,900 | — | — |
| 2010-11-01 | $17.50 | $19.36 | 847,100 | — | — |
| 2010-10-29 | $17.63 | $19.51 | 788,700 | — | — |
| 2010-10-28 | $17.34 | $19.19 | 809,800 | — | — |
| 2010-10-27 | $17.81 | $19.71 | 1,132,600 | — | — |
| 2010-10-26 | $17.69 | $19.57 | 2,181,300 | — | — |
| 2010-10-25 | $16.85 | $18.64 | 699,500 | — | — |
| 2010-10-22 | $16.95 | $18.75 | 644,700 | — | — |
| 2010-10-21 | $16.60 | $18.37 | 491,300 | — | — |
| 2010-10-20 | $16.79 | $18.58 | 531,600 | — | — |
| 2010-10-19 | $16.59 | $18.36 | 739,700 | — | — |
| 2010-10-18 | $16.76 | $18.54 | 493,400 | — | — |
| 2010-10-15 | $16.54 | $18.30 | 585,900 | — | — |
| 2010-10-14 | $16.69 | $18.47 | 852,100 | — | — |
| 2010-10-13 | $16.95 | $18.75 | 699,000 | — | — |
| 2010-10-12 | $16.88 | $18.68 | 619,600 | — | — |
| 2010-10-11 | $16.79 | $18.58 | 613,900 | — | — |
| 2010-10-08 | $16.83 | $18.62 | 401,400 | — | — |
| 2010-10-07 | $16.81 | $18.60 | 880,500 | — | — |
| 2010-10-06 | $16.49 | $18.25 | 857,600 | — | — |
| 2010-10-05 | $16.71 | $18.49 | 1,280,900 | — | — |
| 2010-10-04 | $16.17 | $17.89 | 721,100 | — | — |
| 2010-10-01 | $16.04 | $17.75 | 888,500 | — | — |
| 2010-09-30 | $16.28 | $18.01 | 1,175,600 | — | — |
| 2010-09-29 | $15.96 | $17.66 | 946,700 | — | — |
| 2010-09-28 | $16.23 | $17.96 | 1,097,200 | — | — |
| 2010-09-27 | $16.19 | $17.91 | 804,200 | — | — |
| 2010-09-24 | $16.49 | $18.25 | 1,012,200 | — | — |
| 2010-09-23 | $16.19 | $17.91 | 1,537,400 | — | — |
| 2010-09-22 | $16.26 | $17.99 | 906,700 | — | — |
| 2010-09-21 | $16.69 | $18.47 | 792,400 | — | — |
| 2010-09-20 | $17.00 | $18.81 | 893,400 | — | — |
| 2010-09-17 | $16.55 | $18.31 | 1,271,100 | — | — |
| 2010-09-16 | $16.30 | $18.04 | 596,300 | — | — |
| 2010-09-15 | $16.49 | $18.25 | 1,117,200 | — | — |
| 2010-09-14 | $16.67 | $18.44 | 1,370,500 | — | — |
| 2010-09-13 | $16.72 | $18.50 | 1,105,300 | — | — |
| 2010-09-10 | $16.31 | $18.05 | 975,300 | — | — |
| 2010-09-09 | $16.23 | $17.96 | 957,400 | — | — |
| 2010-09-08 | $15.80 | $17.48 | 1,062,500 | — | — |
| 2010-09-07 | $15.67 | $17.34 | 1,653,100 | — | — |
| 2010-09-03 | $16.20 | $17.92 | 1,327,400 | — | — |
| 2010-09-02 | $15.64 | $17.30 | 1,167,600 | — | — |
| 2010-09-01 | $15.29 | $16.92 | 1,263,900 | — | — |
| 2010-08-31 | $14.63 | $16.19 | 2,357,900 | — | — |
| 2010-08-30 | $14.34 | $15.87 | 1,041,400 | — | — |
| 2010-08-27 | $15.05 | $16.65 | 1,478,300 | — | — |
| 2010-08-26 | $14.22 | $15.73 | 1,507,400 | — | — |
| 2010-08-25 | $14.57 | $16.12 | 1,790,100 | — | — |
| 2010-08-24 | $14.99 | $16.59 | 2,110,300 | — | — |
| 2010-08-23 | $14.94 | $16.53 | 1,486,300 | — | — |
| 2010-08-20 | $15.61 | $17.27 | 1,141,200 | — | — |
| 2010-08-19 | $15.83 | $17.51 | 1,459,800 | — | — |
| 2010-08-18 | $16.15 | $17.87 | 1,106,700 | — | — |
| 2010-08-17 | $16.15 | $17.87 | 908,700 | — | — |
| 2010-08-16 | $16.06 | $17.77 | 825,900 | — | — |
| 2010-08-13 | $16.19 | $17.91 | 1,061,300 | — | — |
| 2010-08-12 | $16.11 | $17.82 | 2,120,000 | — | — |
| 2010-08-11 | $16.26 | $17.99 | 1,995,500 | — | — |
| 2010-08-10 | $16.76 | $18.54 | 1,961,700 | — | — |
| 2010-08-09 | $16.65 | $18.42 | 1,214,000 | — | — |
| 2010-08-06 | $16.23 | $17.96 | 1,389,400 | — | — |
| 2010-08-05 | $16.32 | $18.05 | 1,148,400 | — | — |
| 2010-08-04 | $16.31 | $18.04 | 1,320,300 | — | — |
| 2010-08-03 | $16.19 | $17.90 | 1,564,000 | — | — |
| 2010-08-02 | $16.20 | $17.91 | 2,273,900 | — | — |
| 2010-07-30 | $15.59 | $17.24 | 1,735,100 | — | — |
| 2010-07-29 | $15.70 | $17.36 | 2,561,700 | — | — |
| 2010-07-28 | $15.74 | $17.40 | 4,029,300 | — | — |
| 2010-07-27 | $17.71 | $19.58 | 1,525,300 | — | — |
| 2010-07-26 | $17.77 | $19.65 | 883,600 | — | — |
| 2010-07-23 | $17.34 | $19.17 | 1,076,400 | — | — |
| 2010-07-22 | $17.18 | $19.00 | 943,700 | — | — |
| 2010-07-21 | $16.50 | $18.25 | 1,688,500 | — | — |
| 2010-07-20 | $16.87 | $18.65 | 996,700 | — | — |
| 2010-07-19 | $16.66 | $18.42 | 915,300 | — | — |
| 2010-07-16 | $16.70 | $18.47 | 1,533,100 | — | — |
| 2010-07-15 | $17.72 | $19.59 | 1,354,900 | — | — |
| 2010-07-14 | $17.81 | $19.69 | 1,425,600 | — | — |
| 2010-07-13 | $17.94 | $19.84 | 2,016,800 | — | — |
| 2010-07-12 | $17.06 | $18.86 | 2,821,500 | — | — |
| 2010-07-09 | $17.38 | $19.22 | 1,937,400 | — | — |
| 2010-07-08 | $17.15 | $18.96 | 1,162,200 | — | — |
| 2010-07-07 | $16.83 | $18.61 | 2,587,200 | — | — |
| 2010-07-06 | $16.04 | $17.74 | 2,579,100 | — | — |
| 2010-07-02 | $15.52 | $17.16 | 1,466,400 | — | — |
| 2010-07-01 | $15.60 | $17.25 | 3,086,100 | — | — |
| 2010-06-30 | $15.25 | $16.86 | 2,278,900 | — | — |
| 2010-06-29 | $15.26 | $16.87 | 1,948,700 | — | — |
| 2010-06-28 | $16.16 | $17.87 | 2,083,000 | — | — |
| 2010-06-25 | $15.92 | $17.60 | 19,006,800 | — | — |
| 2010-06-24 | $15.82 | $17.49 | 1,887,800 | — | — |
| 2010-06-23 | $16.30 | $18.02 | 1,825,200 | — | — |
| 2010-06-22 | $16.46 | $18.20 | 3,236,100 | — | — |
| 2010-06-21 | $16.80 | $18.58 | 1,792,100 | — | — |
| 2010-06-18 | $16.65 | $18.41 | 3,778,500 | — | — |
| 2010-06-17 | $16.57 | $18.32 | 1,655,300 | — | — |
| 2010-06-16 | $16.48 | $18.22 | 2,551,400 | — | — |
| 2010-06-15 | $17.00 | $18.80 | 1,603,600 | — | — |
| 2010-06-14 | $16.67 | $18.43 | 3,939,300 | — | — |
| 2010-06-11 | $15.61 | $17.26 | 2,248,500 | — | — |
| 2010-06-10 | $15.86 | $17.54 | 3,730,400 | — | — |
| 2010-06-09 | $14.98 | $16.56 | 2,048,100 | — | — |
| 2010-06-08 | $15.29 | $16.91 | 2,913,400 | — | — |
| 2010-06-07 | $15.10 | $16.70 | 3,086,600 | — | — |
| 2010-06-04 | $15.47 | $17.11 | 3,269,500 | — | — |
| 2010-06-03 | $16.70 | $18.47 | 2,068,500 | — | — |
| 2010-06-02 | $16.82 | $18.60 | 2,562,300 | — | — |
| 2010-06-01 | $16.26 | $17.98 | 1,613,000 | — | — |
| 2010-05-28 | $17.00 | $18.80 | 2,270,200 | — | — |
| 2010-05-27 | $17.49 | $19.34 | 1,919,800 | — | — |
| 2010-05-26 | $16.61 | $18.37 | 4,956,900 | — | — |
| 2010-05-25 | $16.19 | $17.90 | 3,325,300 | — | — |
| 2010-05-24 | $16.18 | $17.89 | 2,568,100 | — | — |
| 2010-05-21 | $16.53 | $18.28 | 2,440,200 | — | — |
| 2010-05-20 | $15.98 | $17.67 | 3,520,800 | — | — |
| 2010-05-19 | $17.05 | $18.85 | 2,288,700 | — | — |
| 2010-05-18 | $17.11 | $18.92 | 3,045,400 | — | — |
| 2010-05-17 | $17.99 | $19.89 | 2,474,700 | — | — |
| 2010-05-14 | $18.16 | $20.08 | 2,277,200 | — | — |
| 2010-05-13 | $18.34 | $20.28 | 1,653,500 | — | — |
| 2010-05-12 | $18.76 | $20.74 | 2,425,400 | — | — |
| 2010-05-11 | $17.69 | $19.56 | 3,866,700 | — | — |
| 2010-05-10 | $17.58 | $19.44 | 3,746,100 | — | — |
| 2010-05-07 | $16.70 | $18.47 | 3,879,300 | — | — |
| 2010-05-06 | $17.70 | $19.57 | 4,757,200 | — | — |
| 2010-05-05 | $19.17 | $21.19 | 8,629,500 | — | — |
| 2010-05-04 | $18.98 | $20.98 | 2,184,800 | — | — |
| 2010-05-03 | $19.72 | $21.79 | 2,750,200 | — | — |
| 2010-04-30 | $19.61 | $21.67 | 8,338,500 | — | — |
| 2010-04-29 | $19.86 | $21.95 | 4,216,200 | — | — |
| 2010-04-28 | $19.91 | $22.00 | 3,143,300 | — | — |
| 2010-04-27 | $19.38 | $21.42 | 1,697,500 | — | — |
| 2010-04-26 | $19.78 | $21.86 | 1,145,000 | — | — |
| 2010-04-23 | $20.15 | $22.27 | 1,202,000 | — | — |
| 2010-04-22 | $20.12 | $22.24 | 1,721,100 | — | — |
| 2010-04-21 | $18.89 | $20.88 | 822,900 | — | — |
| 2010-04-20 | $18.25 | $20.17 | 614,900 | — | — |
| 2010-04-19 | $17.94 | $19.83 | 886,600 | — | — |
| 2010-04-16 | $18.29 | $20.21 | 837,400 | — | — |
| 2010-04-15 | $18.98 | $20.98 | 674,300 | — | — |
| 2010-04-14 | $19.04 | $21.04 | 975,500 | — | — |
| 2010-04-13 | $18.45 | $20.39 | 431,300 | — | — |
| 2010-04-12 | $18.43 | $20.37 | 559,700 | — | — |
| 2010-04-09 | $18.44 | $20.38 | 482,100 | — | — |
| 2010-04-08 | $18.21 | $20.13 | 586,600 | — | — |
| 2010-04-07 | $18.10 | $20.00 | 854,400 | — | — |
| 2010-04-06 | $18.20 | $20.11 | 1,403,100 | — | — |
| 2010-04-05 | $17.87 | $19.75 | 452,200 | — | — |
| 2010-04-01 | $17.77 | $19.64 | 409,200 | — | — |
| 2010-03-31 | $17.42 | $19.25 | 902,600 | — | — |
| 2010-03-30 | $17.77 | $19.64 | 412,100 | — | — |
| 2010-03-29 | $17.99 | $19.88 | 450,000 | — | — |
| 2010-03-26 | $18.09 | $19.99 | 767,000 | — | — |
| 2010-03-25 | $18.06 | $19.96 | 1,470,900 | — | — |
| 2010-03-24 | $18.38 | $20.31 | 912,100 | — | — |
| 2010-03-23 | $18.39 | $20.32 | 516,400 | — | — |
| 2010-03-22 | $18.45 | $20.39 | 913,300 | — | — |
| 2010-03-19 | $18.10 | $20.00 | 1,981,000 | — | — |
| 2010-03-18 | $18.04 | $19.94 | 776,300 | — | — |
| 2010-03-17 | $17.80 | $19.67 | 696,600 | — | — |
| 2010-03-16 | $17.73 | $19.59 | 1,085,900 | — | — |
| 2010-03-15 | $17.42 | $19.25 | 1,220,500 | — | — |
| 2010-03-12 | $17.64 | $19.50 | 1,054,400 | — | — |
| 2010-03-11 | $18.03 | $19.93 | 2,279,600 | — | — |
| 2010-03-10 | $19.25 | $21.27 | 1,040,200 | — | — |
| 2010-03-09 | $18.33 | $20.26 | 704,200 | — | — |
| 2010-03-08 | $18.29 | $20.21 | 764,500 | — | — |
| 2010-03-05 | $18.67 | $20.63 | 1,167,800 | — | — |
| 2010-03-04 | $17.68 | $19.54 | 368,400 | — | — |
| 2010-03-03 | $17.49 | $19.33 | 584,500 | — | — |
| 2010-03-02 | $17.58 | $19.43 | 702,700 | — | — |
| 2010-03-01 | $17.29 | $19.11 | 887,900 | — | — |
| 2010-02-26 | $17.52 | $19.36 | 3,438,300 | — | — |
| 2010-02-25 | $17.37 | $19.20 | 1,226,000 | — | — |
| 2010-02-24 | $17.06 | $18.85 | 1,270,300 | — | — |
| 2010-02-23 | $16.32 | $18.04 | 584,700 | — | — |
| 2010-02-22 | $16.86 | $18.63 | 2,245,700 | — | — |
| 2010-02-19 | $16.54 | $18.28 | 899,700 | — | — |
| 2010-02-18 | $16.21 | $17.92 | 693,800 | — | — |
| 2010-02-17 | $15.71 | $17.36 | 581,800 | — | — |
| 2010-02-16 | $15.61 | $17.25 | 971,000 | — | — |
| 2010-02-12 | $15.44 | $17.06 | 1,376,900 | — | — |
| 2010-02-11 | $15.95 | $17.63 | 1,283,100 | — | — |
| 2010-02-10 | $15.52 | $17.15 | 584,000 | — | — |
| 2010-02-09 | $15.54 | $17.17 | 893,900 | — | — |
| 2010-02-08 | $15.20 | $16.80 | 816,200 | — | — |
| 2010-02-05 | $15.36 | $16.96 | 889,100 | — | — |
| 2010-02-04 | $15.19 | $16.78 | 887,000 | — | — |
| 2010-02-03 | $16.17 | $17.86 | 931,000 | — | — |
| 2010-02-02 | $16.49 | $18.21 | 628,200 | — | — |
| 2010-02-01 | $16.58 | $18.31 | 1,225,900 | — | — |
| 2010-01-29 | $16.43 | $18.15 | 1,162,900 | — | — |
| 2010-01-28 | $16.79 | $18.54 | 2,583,400 | — | — |
| 2010-01-27 | $18.00 | $19.88 | 1,470,900 | — | — |
| 2010-01-26 | $17.18 | $18.97 | 1,427,300 | — | — |
| 2010-01-25 | $17.43 | $19.25 | 1,016,700 | — | — |
| 2010-01-22 | $17.41 | $19.23 | 2,240,100 | — | — |
| 2010-01-21 | $17.25 | $19.05 | 1,303,300 | — | — |
| 2010-01-20 | $16.65 | $18.39 | 862,900 | — | — |
| 2010-01-19 | $16.81 | $18.57 | 707,200 | — | — |
| 2010-01-15 | $16.24 | $17.94 | 1,134,200 | — | — |
| 2010-01-14 | $16.58 | $18.31 | 608,600 | — | — |
| 2010-01-13 | $15.96 | $17.63 | 482,900 | — | — |
| 2010-01-12 | $15.49 | $17.11 | 904,500 | — | — |
| 2010-01-11 | $15.71 | $17.35 | 897,300 | — | — |
| 2010-01-08 | $16.38 | $18.09 | 1,075,500 | — | — |
| 2010-01-07 | $16.85 | $18.61 | 897,400 | — | — |
| 2010-01-06 | $16.06 | $17.74 | 946,700 | — | — |
| 2010-01-05 | $15.79 | $17.44 | 758,900 | — | — |
| 2010-01-04 | $16.04 | $17.72 | 1,122,000 | — | — |