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
- 2006-11-02 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 | $21.75 | $21.75 | 43,233 | — | — |
| 2010-12-30 | $21.60 | $21.60 | 29,660 | — | — |
| 2010-12-29 | $22.05 | $22.05 | 31,387 | — | — |
| 2010-12-28 | $21.30 | $21.30 | 21,013 | — | — |
| 2010-12-27 | $21.75 | $21.75 | 12,300 | — | — |
| 2010-12-23 | $22.50 | $22.50 | 65,880 | — | — |
| 2010-12-22 | $21.75 | $21.75 | 87,240 | — | — |
| 2010-12-21 | $20.85 | $20.85 | 78,767 | — | — |
| 2010-12-20 | $21.15 | $21.15 | 123,600 | — | — |
| 2010-12-17 | $21.30 | $21.30 | 85,260 | — | — |
| 2010-12-16 | $21.90 | $21.90 | 34,540 | — | — |
| 2010-12-15 | $22.20 | $22.20 | 31,340 | — | — |
| 2010-12-14 | $22.35 | $22.35 | 36,567 | — | — |
| 2010-12-13 | $22.50 | $22.50 | 26,527 | — | — |
| 2010-12-10 | $22.50 | $22.50 | 14,907 | — | — |
| 2010-12-09 | $22.65 | $22.65 | 38,533 | — | — |
| 2010-12-08 | $22.05 | $22.05 | 35,600 | — | — |
| 2010-12-07 | $22.50 | $22.50 | 24,260 | — | — |
| 2010-12-06 | $22.50 | $22.50 | 19,627 | — | — |
| 2010-12-03 | $22.80 | $22.80 | 20,947 | — | — |
| 2010-12-02 | $23.10 | $23.10 | 13,073 | — | — |
| 2010-12-01 | $22.95 | $22.95 | 24,913 | — | — |
| 2010-11-30 | $23.10 | $23.10 | 39,873 | — | — |
| 2010-11-29 | $23.55 | $23.55 | 26,800 | — | — |
| 2010-11-26 | $23.70 | $23.70 | 4,820 | — | — |
| 2010-11-24 | $23.40 | $23.40 | 13,340 | — | — |
| 2010-11-23 | $22.80 | $22.80 | 11,360 | — | — |
| 2010-11-22 | $23.25 | $23.25 | 16,147 | — | — |
| 2010-11-19 | $23.70 | $23.70 | 14,680 | — | — |
| 2010-11-18 | $23.70 | $23.70 | 13,993 | — | — |
| 2010-11-17 | $23.10 | $23.10 | 35,160 | — | — |
| 2010-11-16 | $22.95 | $22.95 | 32,867 | — | — |
| 2010-11-15 | $23.85 | $23.85 | 13,813 | — | — |
| 2010-11-12 | $24.00 | $24.00 | 13,573 | — | — |
| 2010-11-11 | $24.30 | $24.30 | 18,587 | — | — |
| 2010-11-10 | $24.00 | $24.00 | 44,367 | — | — |
| 2010-11-09 | $23.70 | $23.70 | 26,727 | — | — |
| 2010-11-08 | $24.90 | $24.90 | 15,680 | — | — |
| 2010-11-05 | $25.95 | $25.95 | 14,720 | — | — |
| 2010-11-04 | $25.35 | $25.35 | 17,327 | — | — |
| 2010-11-03 | $24.45 | $24.45 | 8,453 | — | — |
| 2010-11-02 | $24.60 | $24.60 | 16,107 | — | — |
| 2010-11-01 | $24.15 | $24.15 | 12,313 | — | — |
| 2010-10-29 | $24.00 | $24.00 | 30,580 | — | — |
| 2010-10-28 | $24.15 | $24.15 | 30,107 | — | — |
| 2010-10-27 | $24.45 | $24.45 | 22,713 | — | — |
| 2010-10-26 | $24.75 | $24.75 | 31,727 | — | — |
| 2010-10-25 | $25.20 | $25.20 | 23,140 | — | — |
| 2010-10-22 | $24.60 | $24.60 | 48,213 | — | — |
| 2010-10-21 | $24.60 | $24.60 | 35,247 | — | — |
| 2010-10-20 | $25.80 | $25.80 | 53,127 | — | — |
| 2010-10-19 | $26.25 | $26.25 | 64,380 | — | — |
| 2010-10-18 | $27.45 | $27.45 | 115,693 | — | — |
| 2010-10-15 | $28.65 | $28.65 | 107,540 | — | — |
| 2010-10-14 | $26.25 | $26.25 | 35,360 | — | — |
| 2010-10-13 | $25.35 | $25.35 | 28,460 | — | — |
| 2010-10-12 | $24.90 | $24.90 | 20,760 | — | — |
| 2010-10-11 | $24.00 | $24.00 | 6,080 | — | — |
| 2010-10-08 | $23.85 | $23.85 | 50,227 | — | — |
| 2010-10-07 | $24.00 | $24.00 | 37,760 | — | — |
| 2010-10-06 | $25.05 | $25.05 | 17,380 | — | — |
| 2010-10-05 | $25.65 | $25.65 | 38,413 | — | — |
| 2010-10-04 | $24.15 | $24.15 | 40,473 | — | — |
| 2010-10-01 | $25.50 | $25.50 | 14,280 | — | — |
| 2010-09-30 | $26.10 | $26.10 | 35,147 | — | — |
| 2010-09-29 | $26.25 | $26.25 | 12,213 | — | — |
| 2010-09-28 | $25.80 | $25.80 | 16,120 | — | — |
| 2010-09-27 | $25.05 | $25.05 | 22,967 | — | — |
| 2010-09-24 | $25.20 | $25.20 | 13,960 | — | — |
| 2010-09-23 | $24.45 | $24.45 | 15,233 | — | — |
| 2010-09-22 | $24.90 | $24.90 | 19,500 | — | — |
| 2010-09-21 | $25.05 | $25.05 | 32,520 | — | — |
| 2010-09-20 | $25.50 | $25.50 | 41,660 | — | — |
| 2010-09-17 | $24.45 | $24.45 | 96,000 | — | — |
| 2010-09-16 | $24.75 | $24.75 | 16,007 | — | — |
| 2010-09-15 | $25.20 | $25.20 | 31,480 | — | — |
| 2010-09-14 | $25.20 | $25.20 | 298,880 | — | — |
| 2010-09-13 | $23.70 | $23.70 | 24,327 | — | — |
| 2010-09-10 | $24.30 | $24.30 | 38,273 | — | — |
| 2010-09-09 | $24.00 | $24.00 | 20,853 | — | — |
| 2010-09-08 | $23.85 | $23.85 | 19,740 | — | — |
| 2010-09-07 | $24.30 | $24.30 | 37,487 | — | — |
| 2010-09-03 | $24.75 | $24.75 | 17,193 | — | — |
| 2010-09-02 | $24.30 | $24.30 | 23,160 | — | — |
| 2010-09-01 | $24.45 | $24.45 | 47,453 | — | — |
| 2010-08-31 | $22.50 | $22.50 | 66,840 | — | — |
| 2010-08-30 | $23.40 | $23.40 | 22,387 | — | — |
| 2010-08-27 | $23.85 | $23.85 | 24,307 | — | — |
| 2010-08-26 | $24.00 | $24.00 | 28,247 | — | — |
| 2010-08-25 | $24.75 | $24.75 | 11,253 | — | — |
| 2010-08-24 | $24.45 | $24.45 | 14,300 | — | — |
| 2010-08-23 | $25.20 | $25.20 | 14,513 | — | — |
| 2010-08-20 | $25.95 | $25.95 | 18,567 | — | — |
| 2010-08-19 | $26.70 | $26.70 | 20,060 | — | — |
| 2010-08-18 | $27.75 | $27.75 | 20,407 | — | — |
| 2010-08-17 | $26.70 | $26.70 | 12,967 | — | — |
| 2010-08-16 | $25.95 | $25.95 | 13,947 | — | — |
| 2010-08-13 | $24.30 | $24.30 | 18,540 | — | — |
| 2010-08-12 | $24.30 | $24.30 | 22,753 | — | — |
| 2010-08-11 | $25.80 | $25.80 | 22,433 | — | — |
| 2010-08-10 | $27.60 | $27.60 | 18,733 | — | — |
| 2010-08-09 | $28.50 | $28.50 | 38,787 | — | — |
| 2010-08-06 | $26.55 | $26.55 | 7,980 | — | — |
| 2010-08-05 | $26.25 | $26.25 | 15,867 | — | — |
| 2010-08-04 | $25.50 | $25.50 | 13,347 | — | — |
| 2010-08-03 | $25.35 | $25.35 | 10,553 | — | — |
| 2010-08-02 | $26.25 | $26.25 | 13,967 | — | — |
| 2010-07-30 | $26.40 | $26.40 | 21,233 | — | — |
| 2010-07-29 | $25.95 | $25.95 | 7,787 | — | — |
| 2010-07-28 | $26.10 | $26.10 | 27,240 | — | — |
| 2010-07-27 | $26.55 | $26.55 | 11,207 | — | — |
| 2010-07-26 | $25.95 | $25.95 | 24,680 | — | — |
| 2010-07-23 | $26.10 | $26.10 | 22,933 | — | — |
| 2010-07-22 | $25.95 | $25.95 | 26,447 | — | — |
| 2010-07-21 | $25.50 | $25.50 | 21,853 | — | — |
| 2010-07-20 | $26.25 | $26.25 | 22,833 | — | — |
| 2010-07-19 | $25.95 | $25.95 | 37,687 | — | — |
| 2010-07-16 | $27.00 | $27.00 | 75,580 | — | — |
| 2010-07-15 | $27.60 | $27.60 | 64,553 | — | — |
| 2010-07-14 | $25.05 | $25.05 | 17,807 | — | — |
| 2010-07-13 | $24.60 | $24.60 | 16,000 | — | — |
| 2010-07-12 | $24.30 | $24.30 | 17,547 | — | — |
| 2010-07-09 | $25.35 | $25.35 | 34,407 | — | — |
| 2010-07-08 | $23.70 | $23.70 | 32,893 | — | — |
| 2010-07-07 | $22.35 | $22.35 | 32,367 | — | — |
| 2010-07-06 | $21.15 | $21.15 | 41,913 | — | — |
| 2010-07-02 | $21.75 | $21.75 | 44,660 | — | — |
| 2010-07-01 | $22.35 | $22.35 | 19,000 | — | — |
| 2010-06-30 | $23.10 | $23.10 | 43,027 | — | — |
| 2010-06-29 | $24.90 | $24.90 | 46,967 | — | — |
| 2010-06-28 | $24.75 | $24.75 | 22,087 | — | — |
| 2010-06-25 | $23.40 | $23.40 | 660,973 | — | — |
| 2010-06-24 | $24.75 | $24.75 | 55,653 | — | — |
| 2010-06-23 | $25.65 | $25.65 | 15,487 | — | — |
| 2010-06-22 | $25.50 | $25.50 | 37,740 | — | — |
| 2010-06-21 | $25.80 | $25.80 | 48,960 | — | — |
| 2010-06-18 | $26.10 | $26.10 | 59,800 | — | — |
| 2010-06-17 | $26.10 | $26.10 | 27,227 | — | — |
| 2010-06-16 | $25.80 | $25.80 | 26,573 | — | — |
| 2010-06-15 | $27.00 | $27.00 | 28,307 | — | — |
| 2010-06-14 | $24.75 | $24.75 | 28,927 | — | — |
| 2010-06-11 | $25.50 | $25.50 | 25,767 | — | — |
| 2010-06-10 | $27.00 | $27.00 | 13,007 | — | — |
| 2010-06-09 | $26.70 | $26.70 | 21,333 | — | — |
| 2010-06-08 | $27.75 | $27.75 | 43,140 | — | — |
| 2010-06-07 | $28.95 | $28.95 | 47,867 | — | — |
| 2010-06-04 | $26.85 | $26.85 | 74,513 | — | — |
| 2010-06-03 | $29.10 | $29.10 | 33,787 | — | — |
| 2010-06-02 | $29.10 | $29.10 | 23,553 | — | — |
| 2010-06-01 | $29.40 | $29.40 | 147,133 | — | — |
| 2010-05-28 | $28.95 | $28.95 | 76,480 | — | — |
| 2010-05-27 | $25.20 | $25.20 | 60,907 | — | — |
| 2010-05-26 | $24.90 | $24.90 | 16,973 | — | — |
| 2010-05-25 | $24.75 | $24.75 | 54,387 | — | — |
| 2010-05-24 | $25.20 | $25.20 | 195,533 | — | — |
| 2010-05-21 | $23.70 | $23.70 | 43,000 | — | — |
| 2010-05-20 | $25.20 | $25.20 | 41,640 | — | — |
| 2010-05-19 | $25.80 | $25.80 | 28,840 | — | — |
| 2010-05-18 | $25.65 | $25.65 | 33,733 | — | — |
| 2010-05-17 | $24.90 | $24.90 | 28,133 | — | — |
| 2010-05-14 | $25.35 | $25.35 | 31,780 | — | — |
| 2010-05-13 | $24.75 | $24.75 | 65,747 | — | — |
| 2010-05-12 | $26.25 | $26.25 | 18,760 | — | — |
| 2010-05-11 | $25.50 | $25.50 | 29,427 | — | — |
| 2010-05-10 | $24.30 | $24.30 | 24,427 | — | — |
| 2010-05-07 | $23.10 | $23.10 | 23,333 | — | — |
| 2010-05-06 | $24.00 | $24.00 | 55,220 | — | — |
| 2010-05-05 | $24.60 | $24.60 | 59,280 | — | — |
| 2010-05-04 | $25.20 | $25.20 | 39,893 | — | — |
| 2010-05-03 | $27.00 | $27.00 | 43,753 | — | — |
| 2010-04-30 | $27.60 | $27.60 | 47,860 | — | — |
| 2010-04-29 | $27.90 | $27.90 | 185,520 | — | — |
| 2010-04-28 | $23.55 | $23.55 | 34,060 | — | — |
| 2010-04-27 | $22.65 | $22.65 | 35,093 | — | — |
| 2010-04-26 | $22.80 | $22.80 | 29,747 | — | — |
| 2010-04-23 | $24.00 | $24.00 | 49,513 | — | — |
| 2010-04-22 | $23.55 | $23.55 | 104,993 | — | — |
| 2010-04-21 | $21.00 | $21.00 | 8,193 | — | — |
| 2010-04-20 | $20.70 | $20.70 | 14,927 | — | — |
| 2010-04-19 | $20.40 | $20.40 | 31,500 | — | — |
| 2010-04-16 | $20.40 | $20.40 | 71,140 | — | — |
| 2010-04-15 | $21.00 | $21.00 | 17,993 | — | — |
| 2010-04-14 | $21.00 | $21.00 | 16,867 | — | — |
| 2010-04-13 | $21.00 | $21.00 | 17,293 | — | — |
| 2010-04-12 | $21.30 | $21.30 | 15,027 | — | — |
| 2010-04-09 | $21.60 | $21.60 | 11,533 | — | — |
| 2010-04-08 | $20.85 | $20.85 | 22,453 | — | — |
| 2010-04-07 | $21.00 | $21.00 | 20,087 | — | — |
| 2010-04-06 | $20.70 | $20.70 | 14,687 | — | — |
| 2010-04-05 | $19.95 | $19.95 | 6,447 | — | — |
| 2010-04-01 | $19.80 | $19.80 | 13,927 | — | — |
| 2010-03-31 | $20.40 | $20.40 | 18,967 | — | — |
| 2010-03-30 | $20.40 | $20.40 | 16,500 | — | — |
| 2010-03-29 | $19.95 | $19.95 | 23,607 | — | — |
| 2010-03-26 | $20.55 | $20.55 | 13,507 | — | — |
| 2010-03-25 | $20.10 | $20.10 | 45,347 | — | — |
| 2010-03-24 | $19.80 | $19.80 | 16,180 | — | — |
| 2010-03-23 | $20.10 | $20.10 | 86,653 | — | — |
| 2010-03-22 | $19.95 | $19.95 | 21,200 | — | — |
| 2010-03-19 | $19.35 | $19.35 | 77,120 | — | — |
| 2010-03-18 | $19.20 | $19.20 | 31,507 | — | — |
| 2010-03-17 | $19.80 | $19.80 | 49,073 | — | — |
| 2010-03-16 | $20.55 | $20.55 | 38,847 | — | — |
| 2010-03-15 | $19.35 | $19.35 | 42,180 | — | — |
| 2010-03-12 | $20.85 | $20.85 | 53,247 | — | — |
| 2010-03-11 | $21.30 | $21.30 | 221,380 | — | — |
| 2010-03-10 | $19.20 | $19.20 | 40,387 | — | — |
| 2010-03-09 | $19.20 | $19.20 | 90,600 | — | — |
| 2010-03-08 | $18.15 | $18.15 | 25,793 | — | — |
| 2010-03-05 | $18.00 | $18.00 | 35,727 | — | — |
| 2010-03-04 | $17.70 | $17.70 | 64,860 | — | — |
| 2010-03-03 | $16.35 | $16.35 | 23,787 | — | — |
| 2010-03-02 | $15.90 | $15.90 | 78,440 | — | — |
| 2010-03-01 | $15.60 | $15.60 | 11,013 | — | — |
| 2010-02-26 | $14.85 | $14.85 | 5,807 | — | — |
| 2010-02-25 | $14.85 | $14.85 | 6,800 | — | — |
| 2010-02-24 | $14.70 | $14.70 | 7,920 | — | — |
| 2010-02-23 | $15.15 | $15.15 | 6,473 | — | — |
| 2010-02-22 | $15.00 | $15.00 | 3,840 | — | — |
| 2010-02-19 | $15.30 | $15.30 | 5,100 | — | — |
| 2010-02-18 | $15.45 | $15.45 | 25,340 | — | — |
| 2010-02-17 | $14.70 | $14.70 | 7,067 | — | — |
| 2010-02-16 | $14.55 | $14.55 | 5,153 | — | — |
| 2010-02-12 | $14.70 | $14.70 | 12,053 | — | — |
| 2010-02-11 | $14.10 | $14.10 | 7,833 | — | — |
| 2010-02-10 | $14.55 | $14.55 | 2,273 | — | — |
| 2010-02-09 | $14.40 | $14.40 | 9,053 | — | — |
| 2010-02-08 | $14.10 | $14.10 | 4,207 | — | — |
| 2010-02-05 | $14.10 | $14.10 | 10,273 | — | — |
| 2010-02-04 | $14.40 | $14.40 | 7,393 | — | — |
| 2010-02-03 | $14.10 | $14.10 | 11,733 | — | — |
| 2010-02-02 | $13.95 | $13.95 | 6,400 | — | — |
| 2010-02-01 | $14.10 | $14.10 | 12,007 | — | — |
| 2010-01-29 | $14.25 | $14.25 | 7,747 | — | — |
| 2010-01-28 | $14.55 | $14.55 | 32,607 | — | — |
| 2010-01-27 | $16.20 | $16.20 | 16,347 | — | — |
| 2010-01-26 | $16.65 | $16.65 | 8,680 | — | — |
| 2010-01-25 | $16.80 | $16.80 | 8,860 | — | — |
| 2010-01-22 | $17.55 | $17.55 | 12,787 | — | — |
| 2010-01-21 | $17.70 | $17.70 | 19,067 | — | — |
| 2010-01-20 | $17.55 | $17.55 | 6,867 | — | — |
| 2010-01-19 | $16.95 | $16.95 | 9,480 | — | — |
| 2010-01-15 | $16.80 | $16.80 | 20,700 | — | — |
| 2010-01-14 | $18.15 | $18.15 | 22,020 | — | — |
| 2010-01-13 | $18.30 | $18.30 | 23,847 | — | — |
| 2010-01-12 | $17.55 | $17.55 | 20,460 | — | — |
| 2010-01-11 | $17.40 | $17.40 | 33,980 | — | — |
| 2010-01-08 | $16.65 | $16.65 | 32,587 | — | — |
| 2010-01-07 | $15.30 | $15.30 | 26,407 | — | — |
| 2010-01-06 | $14.40 | $14.40 | 9,160 | — | — |
| 2010-01-05 | $14.40 | $14.40 | 22,367 | — | — |
| 2010-01-04 | $14.10 | $14.10 | 21,100 | — | — |