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
- 2004-05-26 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 | $20.46 | $31.66 | 2,900 | — | — |
| 2010-12-30 | $20.22 | $31.29 | 3,400 | — | — |
| 2010-12-29 | $20.25 | $31.34 | 4,100 | — | — |
| 2010-12-28 | $20.03 | $31.00 | 900 | — | — |
| 2010-12-27 | $19.88 | $30.76 | 1,800 | — | — |
| 2010-12-23 | $20.05 | $31.03 | 13,600 | — | — |
| 2010-12-22 | $19.60 | $30.33 | 800 | — | — |
| 2010-12-21 | $20.04 | $31.01 | 5,700 | — | — |
| 2010-12-20 | $19.75 | $30.56 | 3,200 | — | — |
| 2010-12-17 | $19.86 | $30.73 | 5,800 | — | — |
| 2010-12-16 | $20.00 | $30.95 | 14,100 | — | — |
| 2010-12-15 | $19.61 | $30.35 | 6,700 | — | — |
| 2010-12-14 | $20.30 | $31.41 | 2,600 | — | — |
| 2010-12-13 | $20.20 | $31.26 | 7,100 | — | — |
| 2010-12-10 | $20.28 | $31.38 | 6,100 | — | — |
| 2010-12-09 | $20.31 | $31.27 | 4,500 | — | — |
| 2010-12-08 | $20.30 | $31.26 | 9,500 | — | — |
| 2010-12-07 | $20.20 | $31.11 | 5,100 | — | — |
| 2010-12-06 | $20.41 | $31.43 | 3,000 | — | — |
| 2010-12-03 | $20.30 | $31.26 | 6,300 | — | — |
| 2010-12-02 | $20.10 | $30.95 | 6,300 | — | — |
| 2010-12-01 | $20.36 | $31.35 | 5,200 | — | — |
| 2010-11-30 | $19.99 | $30.78 | 7,400 | — | — |
| 2010-11-29 | $20.06 | $30.89 | 6,900 | — | — |
| 2010-11-26 | $20.45 | $31.49 | 7,500 | — | — |
| 2010-11-24 | $20.54 | $31.63 | 1,900 | — | — |
| 2010-11-23 | $20.36 | $31.35 | 3,900 | — | — |
| 2010-11-22 | $20.88 | $32.15 | 3,600 | — | — |
| 2010-11-19 | $20.48 | $31.54 | 1,900 | — | — |
| 2010-11-18 | $20.52 | $31.60 | 14,200 | — | — |
| 2010-11-17 | $20.38 | $31.38 | 8,100 | — | — |
| 2010-11-16 | $20.11 | $30.97 | 7,900 | — | — |
| 2010-11-15 | $20.79 | $32.01 | 3,900 | — | — |
| 2010-11-12 | $20.75 | $31.95 | 12,800 | — | — |
| 2010-11-11 | $20.87 | $32.14 | 2,500 | — | — |
| 2010-11-10 | $20.91 | $32.20 | 2,200 | — | — |
| 2010-11-09 | $20.93 | $32.08 | 5,900 | — | — |
| 2010-11-08 | $21.01 | $32.20 | 7,400 | — | — |
| 2010-11-05 | $21.00 | $32.18 | 11,300 | — | — |
| 2010-11-04 | $20.85 | $31.95 | 13,800 | — | — |
| 2010-11-03 | $20.60 | $31.57 | 6,300 | — | — |
| 2010-11-02 | $20.82 | $31.91 | 2,300 | — | — |
| 2010-11-01 | $20.50 | $31.42 | 8,200 | — | — |
| 2010-10-29 | $20.41 | $31.28 | 1,200 | — | — |
| 2010-10-28 | $20.54 | $31.48 | 4,700 | — | — |
| 2010-10-27 | $20.66 | $31.66 | 3,300 | — | — |
| 2010-10-26 | $20.44 | $31.32 | 4,100 | — | — |
| 2010-10-25 | $20.70 | $31.72 | 1,000 | — | — |
| 2010-10-22 | $20.59 | $31.55 | 3,400 | — | — |
| 2010-10-21 | $20.53 | $31.46 | 6,800 | — | — |
| 2010-10-20 | $20.76 | $31.82 | 6,600 | — | — |
| 2010-10-19 | $20.48 | $31.39 | 6,600 | — | — |
| 2010-10-18 | $20.62 | $31.60 | 5,700 | — | — |
| 2010-10-15 | $20.53 | $31.46 | 8,200 | — | — |
| 2010-10-14 | $20.35 | $31.19 | 3,900 | — | — |
| 2010-10-13 | $20.50 | $31.42 | 7,700 | — | — |
| 2010-10-12 | $20.15 | $30.73 | 9,800 | — | — |
| 2010-10-11 | $20.34 | $31.02 | 6,900 | — | — |
| 2010-10-08 | $20.30 | $30.96 | 1,200 | — | — |
| 2010-10-07 | $20.42 | $31.14 | 3,200 | — | — |
| 2010-10-06 | $20.39 | $31.09 | 5,700 | — | — |
| 2010-10-05 | $20.35 | $31.03 | 5,900 | — | — |
| 2010-10-04 | $20.02 | $30.53 | 6,800 | — | — |
| 2010-10-01 | $20.13 | $30.70 | 5,100 | — | — |
| 2010-09-30 | $20.12 | $30.68 | 2,700 | — | — |
| 2010-09-29 | $20.16 | $30.74 | 5,000 | — | — |
| 2010-09-28 | $20.13 | $30.70 | 3,700 | — | — |
| 2010-09-27 | $20.00 | $30.50 | 5,300 | — | — |
| 2010-09-24 | $20.05 | $30.57 | 8,800 | — | — |
| 2010-09-23 | $19.95 | $30.42 | 10,400 | — | — |
| 2010-09-22 | $20.01 | $30.51 | 1,900 | — | — |
| 2010-09-21 | $20.04 | $30.56 | 5,900 | — | — |
| 2010-09-20 | $19.86 | $30.28 | 8,900 | — | — |
| 2010-09-17 | $19.58 | $29.86 | 6,000 | — | — |
| 2010-09-16 | $19.80 | $30.19 | 9,200 | — | — |
| 2010-09-15 | $19.83 | $30.24 | 15,200 | — | — |
| 2010-09-14 | $19.88 | $30.32 | 4,000 | — | — |
| 2010-09-13 | $19.76 | $29.98 | 8,800 | — | — |
| 2010-09-10 | $19.60 | $29.74 | 1,900 | — | — |
| 2010-09-09 | $19.53 | $29.63 | 2,900 | — | — |
| 2010-09-08 | $19.45 | $29.51 | 5,600 | — | — |
| 2010-09-07 | $19.45 | $29.51 | 7,100 | — | — |
| 2010-09-03 | $19.22 | $29.16 | 16,000 | — | — |
| 2010-09-02 | $19.25 | $29.21 | 3,300 | — | — |
| 2010-09-01 | $19.24 | $29.19 | 10,500 | — | — |
| 2010-08-31 | $18.89 | $28.66 | 13,200 | — | — |
| 2010-08-30 | $18.75 | $28.45 | 10,600 | — | — |
| 2010-08-27 | $18.88 | $28.64 | 17,600 | — | — |
| 2010-08-26 | $18.80 | $28.52 | 6,900 | — | — |
| 2010-08-25 | $18.69 | $28.36 | 13,700 | — | — |
| 2010-08-24 | $18.78 | $28.49 | 32,300 | — | — |
| 2010-08-23 | $18.97 | $28.78 | 12,400 | — | — |
| 2010-08-20 | $18.90 | $28.67 | 23,500 | — | — |
| 2010-08-19 | $18.89 | $28.66 | 52,300 | — | — |
| 2010-08-18 | $19.23 | $29.18 | 2,900 | — | — |
| 2010-08-17 | $19.25 | $29.21 | 6,200 | — | — |
| 2010-08-16 | $19.12 | $29.01 | 3,900 | — | — |
| 2010-08-13 | $19.20 | $29.13 | 7,100 | — | — |
| 2010-08-12 | $19.24 | $29.04 | 15,300 | — | — |
| 2010-08-11 | $19.38 | $29.25 | 3,700 | — | — |
| 2010-08-10 | $19.87 | $29.99 | 3,600 | — | — |
| 2010-08-09 | $20.16 | $30.43 | 4,800 | — | — |
| 2010-08-06 | $19.95 | $30.11 | 1,800 | — | — |
| 2010-08-05 | $19.93 | $30.08 | 4,900 | — | — |
| 2010-08-04 | $19.70 | $29.73 | 4,800 | — | — |
| 2010-08-03 | $19.79 | $29.87 | 3,500 | — | — |
| 2010-08-02 | $19.84 | $29.94 | 4,300 | — | — |
| 2010-07-30 | $19.46 | $29.37 | 7,100 | — | — |
| 2010-07-29 | $19.59 | $29.57 | 12,100 | — | — |
| 2010-07-28 | $19.80 | $29.88 | 4,500 | — | — |
| 2010-07-27 | $20.02 | $30.22 | 10,700 | — | — |
| 2010-07-26 | $19.50 | $29.43 | 7,600 | — | — |
| 2010-07-23 | $19.40 | $29.28 | 5,200 | — | — |
| 2010-07-22 | $19.40 | $29.28 | 4,100 | — | — |
| 2010-07-21 | $19.25 | $29.05 | 3,800 | — | — |
| 2010-07-20 | $19.13 | $28.87 | 4,200 | — | — |
| 2010-07-19 | $19.30 | $29.13 | 6,000 | — | — |
| 2010-07-16 | $19.18 | $28.95 | 4,300 | — | — |
| 2010-07-15 | $19.10 | $28.83 | 6,900 | — | — |
| 2010-07-14 | $19.13 | $28.87 | 8,600 | — | — |
| 2010-07-13 | $19.32 | $29.01 | 5,000 | — | — |
| 2010-07-12 | $18.92 | $28.41 | 17,700 | — | — |
| 2010-07-09 | $19.28 | $28.95 | 4,900 | — | — |
| 2010-07-08 | $18.70 | $28.08 | 3,600 | — | — |
| 2010-07-07 | $18.30 | $27.48 | 7,900 | — | — |
| 2010-07-06 | $18.25 | $27.40 | 2,900 | — | — |
| 2010-07-02 | $18.27 | $27.43 | 5,600 | — | — |
| 2010-07-01 | $18.32 | $27.51 | 4,700 | — | — |
| 2010-06-30 | $18.38 | $27.60 | 7,700 | — | — |
| 2010-06-29 | $18.53 | $27.82 | 6,200 | — | — |
| 2010-06-28 | $18.62 | $27.96 | 7,200 | — | — |
| 2010-06-25 | $18.70 | $28.08 | 14,300 | — | — |
| 2010-06-24 | $18.40 | $27.63 | 6,600 | — | — |
| 2010-06-23 | $18.30 | $27.48 | 10,300 | — | — |
| 2010-06-22 | $18.52 | $27.81 | 4,600 | — | — |
| 2010-06-21 | $18.50 | $27.78 | 8,400 | — | — |
| 2010-06-18 | $18.65 | $28.00 | 4,500 | — | — |
| 2010-06-17 | $18.55 | $27.85 | 5,400 | — | — |
| 2010-06-16 | $18.33 | $27.52 | 5,900 | — | — |
| 2010-06-15 | $18.28 | $27.45 | 11,900 | — | — |
| 2010-06-14 | $18.16 | $27.27 | 54,200 | — | — |
| 2010-06-11 | $18.09 | $27.01 | 22,300 | — | — |
| 2010-06-10 | $18.09 | $27.01 | 20,700 | — | — |
| 2010-06-09 | $17.85 | $26.65 | 20,500 | — | — |
| 2010-06-08 | $17.67 | $26.38 | 11,600 | — | — |
| 2010-06-07 | $17.85 | $26.65 | 55,200 | — | — |
| 2010-06-04 | $18.81 | $28.09 | 14,400 | — | — |
| 2010-06-03 | $18.79 | $28.06 | 7,600 | — | — |
| 2010-06-02 | $18.70 | $27.92 | 24,300 | — | — |
| 2010-06-01 | $18.65 | $27.85 | 14,200 | — | — |
| 2010-05-28 | $18.70 | $27.92 | 2,500 | — | — |
| 2010-05-27 | $18.52 | $27.65 | 5,900 | — | — |
| 2010-05-26 | $18.32 | $27.36 | 6,400 | — | — |
| 2010-05-25 | $18.23 | $27.22 | 8,200 | — | — |
| 2010-05-24 | $18.25 | $27.25 | 7,400 | — | — |
| 2010-05-21 | $18.77 | $28.03 | 7,400 | — | — |
| 2010-05-20 | $18.90 | $28.22 | 8,500 | — | — |
| 2010-05-19 | $20.01 | $29.88 | 15,800 | — | — |
| 2010-05-18 | $19.40 | $28.97 | 1,500 | — | — |
| 2010-05-17 | $19.40 | $28.97 | 2,700 | — | — |
| 2010-05-14 | $19.45 | $29.04 | 9,500 | — | — |
| 2010-05-13 | $19.60 | $29.27 | 5,600 | — | — |
| 2010-05-12 | $19.59 | $29.10 | 7,000 | — | — |
| 2010-05-11 | $19.52 | $29.00 | 6,800 | — | — |
| 2010-05-10 | $19.03 | $28.27 | 9,300 | — | — |
| 2010-05-07 | $18.25 | $27.11 | 21,700 | — | — |
| 2010-05-06 | $17.55 | $26.07 | 23,100 | — | — |
| 2010-05-05 | $19.45 | $28.89 | 10,200 | — | — |
| 2010-05-04 | $19.98 | $29.68 | 5,700 | — | — |
| 2010-05-03 | $20.31 | $30.17 | 2,600 | — | — |
| 2010-04-30 | $20.07 | $29.82 | 3,300 | — | — |
| 2010-04-29 | $20.13 | $29.90 | 2,500 | — | — |
| 2010-04-28 | $20.54 | $30.51 | 3,400 | — | — |
| 2010-04-27 | $20.20 | $30.01 | 9,100 | — | — |
| 2010-04-26 | $20.80 | $30.90 | 7,200 | — | — |
| 2010-04-23 | $20.57 | $30.56 | 8,400 | — | — |
| 2010-04-22 | $20.38 | $30.28 | 4,100 | — | — |
| 2010-04-21 | $20.05 | $29.79 | 6,700 | — | — |
| 2010-04-20 | $20.45 | $30.38 | 6,000 | — | — |
| 2010-04-19 | $19.70 | $29.27 | 11,800 | — | — |
| 2010-04-16 | $20.16 | $29.95 | 14,700 | — | — |
| 2010-04-15 | $20.21 | $30.02 | 16,200 | — | — |
| 2010-04-14 | $20.08 | $29.83 | 8,900 | — | — |
| 2010-04-13 | $20.01 | $29.58 | 8,100 | — | — |
| 2010-04-12 | $20.04 | $29.62 | 3,500 | — | — |
| 2010-04-09 | $19.97 | $29.52 | 4,100 | — | — |
| 2010-04-08 | $19.98 | $29.53 | 4,800 | — | — |
| 2010-04-07 | $19.89 | $29.40 | 1,900 | — | — |
| 2010-04-06 | $19.85 | $29.34 | 6,700 | — | — |
| 2010-04-05 | $20.06 | $29.65 | 4,900 | — | — |
| 2010-04-01 | $19.73 | $29.16 | 8,400 | — | — |
| 2010-03-31 | $19.72 | $29.15 | 8,700 | — | — |
| 2010-03-30 | $19.95 | $29.49 | 9,000 | — | — |
| 2010-03-29 | $20.42 | $30.18 | 5,100 | — | — |
| 2010-03-26 | $20.14 | $29.77 | 10,000 | — | — |
| 2010-03-25 | $20.43 | $30.20 | 3,400 | — | — |
| 2010-03-24 | $20.36 | $30.10 | 11,200 | — | — |
| 2010-03-23 | $20.46 | $30.24 | 5,100 | — | — |
| 2010-03-22 | $20.18 | $29.83 | 3,300 | — | — |
| 2010-03-19 | $19.92 | $29.44 | 7,400 | — | — |
| 2010-03-18 | $19.90 | $29.42 | 3,600 | — | — |
| 2010-03-17 | $20.00 | $29.56 | 18,900 | — | — |
| 2010-03-16 | $20.40 | $30.15 | 7,600 | — | — |
| 2010-03-15 | $20.00 | $29.56 | 5,400 | — | — |
| 2010-03-12 | $20.27 | $29.81 | 9,600 | — | — |
| 2010-03-11 | $19.96 | $29.36 | 10,000 | — | — |
| 2010-03-10 | $19.98 | $29.39 | 8,000 | — | — |
| 2010-03-09 | $19.70 | $28.98 | 2,000 | — | — |
| 2010-03-08 | $19.56 | $28.77 | 4,700 | — | — |
| 2010-03-05 | $19.50 | $28.68 | 5,300 | — | — |
| 2010-03-04 | $19.26 | $28.33 | 11,200 | — | — |
| 2010-03-03 | $19.50 | $28.68 | 6,100 | — | — |
| 2010-03-02 | $19.37 | $28.49 | 7,400 | — | — |
| 2010-03-01 | $19.50 | $28.68 | 14,500 | — | — |
| 2010-02-26 | $19.56 | $28.77 | 10,000 | — | — |
| 2010-02-25 | $19.82 | $29.15 | 11,600 | — | — |
| 2010-02-24 | $19.38 | $28.51 | 16,000 | — | — |
| 2010-02-23 | $19.45 | $28.61 | 5,500 | — | — |
| 2010-02-22 | $19.50 | $28.68 | 9,000 | — | — |
| 2010-02-19 | $19.15 | $28.17 | 10,100 | — | — |
| 2010-02-18 | $19.14 | $28.15 | 16,500 | — | — |
| 2010-02-17 | $19.80 | $29.12 | 6,200 | — | — |
| 2010-02-16 | $19.33 | $28.43 | 3,700 | — | — |
| 2010-02-12 | $19.10 | $28.09 | 9,900 | — | — |
| 2010-02-11 | $18.70 | $27.51 | 6,900 | — | — |
| 2010-02-10 | $18.78 | $27.62 | 18,700 | — | — |
| 2010-02-09 | $18.11 | $26.64 | 3,400 | — | — |
| 2010-02-08 | $17.98 | $26.30 | 19,400 | — | — |
| 2010-02-05 | $17.96 | $26.27 | 15,100 | — | — |
| 2010-02-04 | $18.39 | $26.90 | 11,200 | — | — |
| 2010-02-03 | $18.93 | $27.69 | 3,000 | — | — |
| 2010-02-02 | $19.00 | $27.79 | 4,100 | — | — |
| 2010-02-01 | $18.75 | $27.43 | 13,800 | — | — |
| 2010-01-29 | $19.15 | $28.01 | 34,000 | — | — |
| 2010-01-28 | $19.50 | $28.52 | 8,600 | — | — |
| 2010-01-27 | $20.00 | $29.25 | 7,300 | — | — |
| 2010-01-26 | $20.14 | $29.46 | 8,700 | — | — |
| 2010-01-25 | $20.00 | $29.25 | 20,300 | — | — |
| 2010-01-22 | $20.35 | $29.77 | 5,300 | — | — |
| 2010-01-21 | $20.30 | $29.69 | 15,600 | — | — |
| 2010-01-20 | $20.35 | $29.77 | 7,400 | — | — |
| 2010-01-19 | $20.02 | $29.28 | 10,100 | — | — |
| 2010-01-15 | $20.13 | $29.44 | 16,100 | — | — |
| 2010-01-14 | $20.28 | $29.66 | 10,100 | — | — |
| 2010-01-13 | $20.50 | $29.98 | 10,900 | — | — |
| 2010-01-12 | $20.37 | $29.79 | 8,200 | — | — |
| 2010-01-11 | $20.42 | $29.72 | 10,800 | — | — |
| 2010-01-08 | $20.60 | $29.98 | 13,900 | — | — |
| 2010-01-07 | $20.59 | $29.97 | 11,400 | — | — |
| 2010-01-06 | $20.93 | $30.46 | 22,800 | — | — |
| 2010-01-05 | $20.48 | $29.81 | 6,900 | — | — |
| 2010-01-04 | $19.74 | $28.73 | 6,700 | — | — |