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
- 2007-06-20 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 | $22.72 | $22.72 | 46,872 | — | — |
| 2010-12-30 | $21.15 | $21.15 | 12,700 | — | — |
| 2010-12-29 | $21.41 | $21.41 | 9,567 | — | — |
| 2010-12-28 | $21.93 | $21.93 | 8,924 | — | — |
| 2010-12-27 | $21.15 | $21.15 | 6,963 | — | — |
| 2010-12-23 | $21.67 | $21.67 | 11,130 | — | — |
| 2010-12-22 | $21.67 | $21.67 | 62,628 | — | — |
| 2010-12-21 | $25.98 | $25.98 | 23,064 | — | — |
| 2010-12-20 | $24.93 | $24.93 | 37,182 | — | — |
| 2010-12-17 | $22.45 | $22.45 | 21,624 | — | — |
| 2010-12-16 | $20.23 | $20.23 | 4,374 | — | — |
| 2010-12-15 | $19.84 | $19.84 | 7,223 | — | — |
| 2010-12-14 | $20.37 | $20.37 | 14,470 | — | — |
| 2010-12-13 | $21.41 | $21.41 | 24,190 | — | — |
| 2010-12-10 | $22.19 | $22.19 | 23,746 | — | — |
| 2010-12-09 | $21.15 | $21.15 | 18,652 | — | — |
| 2010-12-08 | $20.50 | $20.50 | 15,205 | — | — |
| 2010-12-07 | $21.15 | $21.15 | 34,187 | — | — |
| 2010-12-06 | $21.41 | $21.41 | 45,807 | — | — |
| 2010-12-03 | $18.15 | $18.15 | 20,422 | — | — |
| 2010-12-02 | $19.32 | $19.32 | 31,000 | — | — |
| 2010-12-01 | $21.54 | $21.54 | 8,924 | — | — |
| 2010-11-30 | $21.67 | $21.67 | 13,413 | — | — |
| 2010-11-29 | $23.11 | $23.11 | 4,336 | — | — |
| 2010-11-26 | $23.89 | $23.89 | 1,356 | — | — |
| 2010-11-24 | $23.24 | $23.24 | 7,001 | — | — |
| 2010-11-23 | $22.85 | $22.85 | 10,418 | — | — |
| 2010-11-22 | $24.67 | $24.67 | 8,441 | — | — |
| 2010-11-19 | $24.93 | $24.93 | 37,251 | — | — |
| 2010-11-18 | $26.76 | $26.76 | 5,576 | — | — |
| 2010-11-17 | $26.37 | $26.37 | 5,607 | — | — |
| 2010-11-16 | $26.37 | $26.37 | 16,017 | — | — |
| 2010-11-15 | $27.55 | $27.55 | 7,093 | — | — |
| 2010-11-12 | $27.55 | $27.55 | 9,361 | — | — |
| 2010-11-11 | $28.85 | $28.85 | 10,356 | — | — |
| 2010-11-10 | $28.46 | $28.46 | 11,436 | — | — |
| 2010-11-09 | $29.24 | $29.24 | 31,483 | — | — |
| 2010-11-08 | $28.20 | $28.20 | 9,054 | — | — |
| 2010-11-05 | $28.33 | $28.33 | 16,998 | — | — |
| 2010-11-04 | $28.98 | $28.98 | 38,086 | — | — |
| 2010-11-03 | $26.50 | $26.50 | 11,605 | — | — |
| 2010-11-02 | $26.76 | $26.76 | 8,235 | — | — |
| 2010-11-01 | $26.76 | $26.76 | 27,024 | — | — |
| 2010-10-29 | $29.24 | $29.24 | 43,409 | — | — |
| 2010-10-28 | $30.29 | $30.29 | 60,958 | — | — |
| 2010-10-27 | $28.46 | $28.46 | 47,362 | — | — |
| 2010-10-26 | $26.37 | $26.37 | 21,371 | — | — |
| 2010-10-25 | $27.28 | $27.28 | 24,581 | — | — |
| 2010-10-22 | $27.81 | $27.81 | 17,304 | — | — |
| 2010-10-21 | $29.37 | $29.37 | 43,984 | — | — |
| 2010-10-20 | $29.50 | $29.50 | 26,167 | — | — |
| 2010-10-19 | $28.98 | $28.98 | 39,549 | — | — |
| 2010-10-18 | $31.07 | $31.07 | 31,023 | — | — |
| 2010-10-15 | $33.16 | $33.16 | 22,704 | — | — |
| 2010-10-14 | $34.20 | $34.20 | 36,676 | — | — |
| 2010-10-13 | $36.16 | $36.16 | 88,542 | — | — |
| 2010-10-12 | $36.55 | $36.55 | 33,995 | — | — |
| 2010-10-11 | $35.51 | $35.51 | 17,610 | — | — |
| 2010-10-08 | $36.16 | $36.16 | 78,239 | — | — |
| 2010-10-07 | $37.99 | $37.99 | 195,261 | — | — |
| 2010-10-06 | $36.95 | $36.95 | 143,702 | — | — |
| 2010-10-05 | $31.33 | $31.33 | 162,361 | — | — |
| 2010-10-04 | $25.46 | $25.46 | 15,986 | — | — |
| 2010-10-01 | $24.28 | $24.28 | 28,702 | — | — |
| 2010-09-30 | $25.98 | $25.98 | 14,638 | — | — |
| 2010-09-29 | $25.85 | $25.85 | 20,958 | — | — |
| 2010-09-28 | $26.76 | $26.76 | 41,900 | — | — |
| 2010-09-27 | $28.98 | $28.98 | 207,479 | — | — |
| 2010-09-24 | $21.93 | $21.93 | 38,223 | — | — |
| 2010-09-23 | $24.54 | $24.54 | 47,982 | — | — |
| 2010-09-22 | $25.98 | $25.98 | 198,210 | — | — |
| 2010-09-21 | $25.85 | $25.85 | 77,129 | — | — |
| 2010-09-20 | $17.49 | $17.49 | 23,869 | — | — |
| 2010-09-17 | $15.14 | $15.14 | 3,508 | — | — |
| 2010-09-16 | $15.27 | $15.27 | 6,005 | — | — |
| 2010-09-15 | $15.40 | $15.40 | 1,869 | — | — |
| 2010-09-14 | $16.06 | $16.06 | 3,401 | — | — |
| 2010-09-13 | $16.19 | $16.19 | 3,355 | — | — |
| 2010-09-10 | $16.19 | $16.19 | 2,267 | — | — |
| 2010-09-09 | $15.80 | $15.80 | 2,911 | — | — |
| 2010-09-08 | $16.32 | $16.32 | 7,874 | — | — |
| 2010-09-07 | $16.58 | $16.58 | 3,095 | — | — |
| 2010-09-03 | $15.80 | $15.80 | 4,879 | — | — |
| 2010-09-02 | $15.54 | $15.54 | 1,938 | — | — |
| 2010-09-01 | $15.54 | $15.54 | 1,777 | — | — |
| 2010-08-31 | $15.27 | $15.27 | 5,063 | — | — |
| 2010-08-30 | $15.54 | $15.54 | 1,455 | — | — |
| 2010-08-27 | $15.01 | $15.01 | 2,398 | — | — |
| 2010-08-26 | $15.40 | $15.40 | 3,217 | — | — |
| 2010-08-25 | $15.80 | $15.80 | 1,157 | — | — |
| 2010-08-24 | $16.19 | $16.19 | 2,244 | — | — |
| 2010-08-23 | $16.97 | $16.97 | 5,033 | — | — |
| 2010-08-20 | $16.84 | $16.84 | 2,773 | — | — |
| 2010-08-19 | $16.97 | $16.97 | 6,641 | — | — |
| 2010-08-18 | $17.36 | $17.36 | 1,961 | — | — |
| 2010-08-17 | $16.58 | $16.58 | 5,094 | — | — |
| 2010-08-16 | $16.97 | $16.97 | 27,124 | — | — |
| 2010-08-13 | $17.62 | $17.62 | 8,663 | — | — |
| 2010-08-12 | $16.97 | $16.97 | 6,496 | — | — |
| 2010-08-11 | $16.58 | $16.58 | 5,898 | — | — |
| 2010-08-10 | $15.01 | $15.01 | 4,841 | — | — |
| 2010-08-09 | $16.06 | $16.06 | 8,694 | — | — |
| 2010-08-06 | $15.93 | $15.93 | 11,574 | — | — |
| 2010-08-05 | $16.97 | $16.97 | 6,917 | — | — |
| 2010-08-04 | $16.84 | $16.84 | 9,261 | — | — |
| 2010-08-03 | $17.89 | $17.89 | 8,855 | — | — |
| 2010-08-02 | $19.71 | $19.71 | 3,263 | — | — |
| 2010-07-30 | $20.23 | $20.23 | 1,999 | — | — |
| 2010-07-29 | $19.58 | $19.58 | 4,305 | — | — |
| 2010-07-28 | $20.37 | $20.37 | 3,639 | — | — |
| 2010-07-27 | $19.71 | $19.71 | 3,838 | — | — |
| 2010-07-26 | $19.06 | $19.06 | 7,752 | — | — |
| 2010-07-23 | $20.63 | $20.63 | 16,729 | — | — |
| 2010-07-22 | $18.93 | $18.93 | 2,068 | — | — |
| 2010-07-21 | $18.67 | $18.67 | 3,792 | — | — |
| 2010-07-20 | $18.93 | $18.93 | 7,913 | — | — |
| 2010-07-19 | $17.62 | $17.62 | 4,152 | — | — |
| 2010-07-16 | $19.19 | $19.19 | 13,091 | — | — |
| 2010-07-15 | $20.63 | $20.63 | 43,662 | — | — |
| 2010-07-14 | $15.67 | $15.67 | 3,049 | — | — |
| 2010-07-13 | $15.93 | $15.93 | 7,614 | — | — |
| 2010-07-12 | $16.32 | $16.32 | 4,221 | — | — |
| 2010-07-09 | $16.19 | $16.19 | 8,296 | — | — |
| 2010-07-08 | $16.19 | $16.19 | 5,331 | — | — |
| 2010-07-07 | $15.54 | $15.54 | 10,142 | — | — |
| 2010-07-06 | $14.36 | $14.36 | 3,677 | — | — |
| 2010-07-02 | $15.40 | $15.40 | 6,741 | — | — |
| 2010-07-01 | $16.45 | $16.45 | 2,451 | — | — |
| 2010-06-30 | $17.36 | $17.36 | 5,875 | — | — |
| 2010-06-29 | $17.75 | $17.75 | 6,603 | — | — |
| 2010-06-28 | $19.06 | $19.06 | 2,352 | — | — |
| 2010-06-25 | $20.23 | $20.23 | 3,179 | — | — |
| 2010-06-24 | $20.76 | $20.76 | 5,584 | — | — |
| 2010-06-23 | $22.58 | $22.58 | 2,888 | — | — |
| 2010-06-22 | $22.32 | $22.32 | 5,615 | — | — |
| 2010-06-21 | $20.63 | $20.63 | 3,041 | — | — |
| 2010-06-18 | $21.67 | $21.67 | 3,554 | — | — |
| 2010-06-17 | $21.80 | $21.80 | 1,670 | — | — |
| 2010-06-16 | $22.58 | $22.58 | 2,964 | — | — |
| 2010-06-15 | $22.19 | $22.19 | 3,776 | — | — |
| 2010-06-14 | $22.06 | $22.06 | 3,202 | — | — |
| 2010-06-11 | $21.54 | $21.54 | 3,623 | — | — |
| 2010-06-10 | $22.06 | $22.06 | 8,832 | — | — |
| 2010-06-09 | $20.23 | $20.23 | 13,650 | — | — |
| 2010-06-08 | $19.32 | $19.32 | 23,754 | — | — |
| 2010-06-07 | $23.24 | $23.24 | 4,803 | — | — |
| 2010-06-04 | $24.93 | $24.93 | 2,022 | — | — |
| 2010-06-03 | $26.11 | $26.11 | 5,929 | — | — |
| 2010-06-02 | $25.72 | $25.72 | 3,585 | — | — |
| 2010-06-01 | $24.67 | $24.67 | 3,378 | — | — |
| 2010-05-28 | $26.76 | $26.76 | 5,959 | — | — |
| 2010-05-27 | $28.07 | $28.07 | 11,367 | — | — |
| 2010-05-26 | $23.24 | $23.24 | 2,597 | — | — |
| 2010-05-25 | $21.67 | $21.67 | 3,141 | — | — |
| 2010-05-24 | $23.11 | $23.11 | 2,704 | — | — |
| 2010-05-21 | $23.63 | $23.63 | 10,686 | — | — |
| 2010-05-20 | $22.45 | $22.45 | 10,931 | — | — |
| 2010-05-19 | $25.59 | $25.59 | 10,333 | — | — |
| 2010-05-18 | $28.07 | $28.07 | 5,393 | — | — |
| 2010-05-17 | $28.72 | $28.72 | 5,822 | — | — |
| 2010-05-14 | $29.24 | $29.24 | 20,820 | — | — |
| 2010-05-13 | $33.94 | $33.94 | 8,112 | — | — |
| 2010-05-12 | $33.55 | $33.55 | 4,052 | — | — |
| 2010-05-11 | $31.33 | $31.33 | 10,088 | — | — |
| 2010-05-10 | $32.51 | $32.51 | 34,891 | — | — |
| 2010-05-07 | $25.98 | $25.98 | 7,277 | — | — |
| 2010-05-06 | $25.72 | $25.72 | 20,919 | — | — |
| 2010-05-05 | $27.15 | $27.15 | 5,638 | — | — |
| 2010-05-04 | $27.68 | $27.68 | 23,555 | — | — |
| 2010-05-03 | $30.94 | $30.94 | 16,431 | — | — |
| 2010-04-30 | $34.20 | $34.20 | 2,735 | — | — |
| 2010-04-29 | $35.51 | $35.51 | 11,505 | — | — |
| 2010-04-28 | $35.77 | $35.77 | 15,205 | — | — |
| 2010-04-27 | $36.81 | $36.81 | 6,090 | — | — |
| 2010-04-26 | $37.47 | $37.47 | 11,276 | — | — |
| 2010-04-23 | $38.12 | $38.12 | 5,791 | — | — |
| 2010-04-22 | $37.60 | $37.60 | 5,852 | — | — |
| 2010-04-21 | $37.21 | $37.21 | 8,778 | — | — |
| 2010-04-20 | $38.12 | $38.12 | 7,063 | — | — |
| 2010-04-19 | $38.77 | $38.77 | 8,472 | — | — |
| 2010-04-16 | $38.38 | $38.38 | 5,086 | — | — |
| 2010-04-15 | $39.03 | $39.03 | 5,086 | — | — |
| 2010-04-14 | $39.03 | $39.03 | 9,001 | — | — |
| 2010-04-13 | $38.90 | $38.90 | 6,028 | — | — |
| 2010-04-12 | $39.69 | $39.69 | 8,832 | — | — |
| 2010-04-09 | $39.16 | $39.16 | 4,535 | — | — |
| 2010-04-08 | $39.56 | $39.56 | 5,132 | — | — |
| 2010-04-07 | $38.90 | $38.90 | 7,277 | — | — |
| 2010-04-06 | $40.34 | $40.34 | 6,358 | — | — |
| 2010-04-05 | $40.99 | $40.99 | 17,266 | — | — |
| 2010-04-01 | $37.99 | $37.99 | 13,727 | — | — |
| 2010-03-31 | $38.38 | $38.38 | 36,630 | — | — |
| 2010-03-30 | $42.82 | $42.82 | 138,577 | — | — |
| 2010-03-29 | $40.21 | $40.21 | 15,450 | — | — |
| 2010-03-26 | $38.38 | $38.38 | 7,185 | — | — |
| 2010-03-25 | $38.51 | $38.51 | 8,702 | — | — |
| 2010-03-24 | $40.47 | $40.47 | 6,817 | — | — |
| 2010-03-23 | $41.64 | $41.64 | 16,645 | — | — |
| 2010-03-22 | $38.90 | $38.90 | 12,670 | — | — |
| 2010-03-19 | $36.95 | $36.95 | 5,914 | — | — |
| 2010-03-18 | $36.95 | $36.95 | 1,662 | — | — |
| 2010-03-17 | $36.55 | $36.55 | 5,868 | — | — |
| 2010-03-16 | $36.95 | $36.95 | 3,133 | — | — |
| 2010-03-15 | $37.21 | $37.21 | 3,815 | — | — |
| 2010-03-12 | $37.73 | $37.73 | 10,004 | — | — |
| 2010-03-11 | $37.34 | $37.34 | 6,197 | — | — |
| 2010-03-10 | $35.90 | $35.90 | 5,584 | — | — |
| 2010-03-09 | $36.81 | $36.81 | 6,771 | — | — |
| 2010-03-08 | $38.38 | $38.38 | 5,668 | — | — |
| 2010-03-05 | $38.12 | $38.12 | 6,434 | — | — |
| 2010-03-04 | $36.81 | $36.81 | 3,937 | — | — |
| 2010-03-03 | $36.95 | $36.95 | 2,543 | — | — |
| 2010-03-02 | $36.42 | $36.42 | 9,077 | — | — |
| 2010-03-01 | $36.03 | $36.03 | 6,220 | — | — |
| 2010-02-26 | $37.86 | $37.86 | 3,286 | — | — |
| 2010-02-25 | $36.81 | $36.81 | 6,496 | — | — |
| 2010-02-24 | $38.12 | $38.12 | 4,083 | — | — |
| 2010-02-23 | $38.51 | $38.51 | 10,425 | — | — |
| 2010-02-22 | $39.03 | $39.03 | 25,990 | — | — |
| 2010-02-19 | $36.29 | $36.29 | 3,493 | — | — |
| 2010-02-18 | $36.16 | $36.16 | 4,267 | — | — |
| 2010-02-17 | $36.55 | $36.55 | 3,286 | — | — |
| 2010-02-16 | $37.08 | $37.08 | 3,730 | — | — |
| 2010-02-12 | $36.03 | $36.03 | 4,887 | — | — |
| 2010-02-11 | $36.55 | $36.55 | 2,941 | — | — |
| 2010-02-10 | $36.81 | $36.81 | 3,999 | — | — |
| 2010-02-09 | $39.43 | $39.43 | 6,741 | — | — |
| 2010-02-08 | $37.08 | $37.08 | 6,886 | — | — |
| 2010-02-05 | $36.16 | $36.16 | 23,838 | — | — |
| 2010-02-04 | $39.95 | $39.95 | 21,770 | — | — |
| 2010-02-03 | $41.12 | $41.12 | 56,309 | — | — |
| 2010-02-02 | $43.08 | $43.08 | 11,375 | — | — |
| 2010-02-01 | $39.69 | $39.69 | 4,113 | — | — |
| 2010-01-29 | $40.21 | $40.21 | 10,418 | — | — |
| 2010-01-28 | $40.73 | $40.73 | 5,446 | — | — |
| 2010-01-27 | $40.34 | $40.34 | 5,952 | — | — |
| 2010-01-26 | $41.12 | $41.12 | 6,626 | — | — |
| 2010-01-25 | $39.56 | $39.56 | 9,820 | — | — |
| 2010-01-22 | $41.12 | $41.12 | 14,523 | — | — |
| 2010-01-21 | $43.47 | $43.47 | 27,017 | — | — |
| 2010-01-20 | $42.04 | $42.04 | 8,235 | — | — |
| 2010-01-19 | $43.73 | $43.73 | 20,475 | — | — |
| 2010-01-15 | $43.99 | $43.99 | 20,261 | — | — |
| 2010-01-14 | $43.73 | $43.73 | 19,188 | — | — |
| 2010-01-13 | $47.00 | $47.00 | 24,887 | — | — |
| 2010-01-12 | $49.61 | $49.61 | 57,381 | — | — |
| 2010-01-11 | $53.92 | $53.92 | 101,403 | — | — |
| 2010-01-08 | $44.65 | $44.65 | 22,758 | — | — |
| 2010-01-07 | $42.56 | $42.56 | 16,538 | — | — |
| 2010-01-06 | $45.56 | $45.56 | 13,114 | — | — |
| 2010-01-05 | $45.30 | $45.30 | 32,172 | — | — |
| 2010-01-04 | $39.03 | $39.03 | 14,975 | — | — |