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
- 1997-01-09 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 | $25.20 | $40.27 | 37,650 | — | — |
| 2010-12-30 | $25.45 | $40.68 | 34,950 | — | — |
| 2010-12-29 | $25.40 | $40.59 | 37,200 | — | — |
| 2010-12-28 | $25.60 | $40.82 | 28,500 | — | — |
| 2010-12-27 | $25.52 | $40.69 | 50,400 | — | — |
| 2010-12-23 | $25.02 | $39.89 | 32,550 | — | — |
| 2010-12-22 | $24.89 | $39.69 | 37,950 | — | — |
| 2010-12-21 | $25.16 | $40.11 | 52,200 | — | — |
| 2010-12-20 | $24.54 | $39.13 | 98,550 | — | — |
| 2010-12-17 | $24.22 | $38.62 | 130,650 | — | — |
| 2010-12-16 | $24.00 | $38.27 | 50,250 | — | — |
| 2010-12-15 | $23.41 | $37.33 | 52,500 | — | — |
| 2010-12-14 | $23.44 | $37.37 | 78,000 | — | — |
| 2010-12-13 | $22.59 | $36.01 | 57,450 | — | — |
| 2010-12-10 | $22.93 | $36.56 | 42,000 | — | — |
| 2010-12-09 | $22.52 | $35.91 | 51,900 | — | — |
| 2010-12-08 | $21.79 | $34.74 | 32,700 | — | — |
| 2010-12-07 | $21.87 | $34.87 | 48,450 | — | — |
| 2010-12-06 | $21.57 | $34.39 | 52,650 | — | — |
| 2010-12-03 | $21.35 | $34.03 | 43,950 | — | — |
| 2010-12-02 | $21.40 | $34.12 | 43,200 | — | — |
| 2010-12-01 | $21.34 | $34.02 | 66,000 | — | — |
| 2010-11-30 | $20.77 | $33.12 | 131,250 | — | — |
| 2010-11-29 | $21.17 | $33.75 | 28,050 | — | — |
| 2010-11-26 | $21.10 | $33.64 | 8,100 | — | — |
| 2010-11-24 | $21.36 | $34.06 | 89,700 | — | — |
| 2010-11-23 | $21.25 | $33.88 | 36,300 | — | — |
| 2010-11-22 | $21.37 | $34.08 | 35,700 | — | — |
| 2010-11-19 | $21.57 | $34.39 | 45,150 | — | — |
| 2010-11-18 | $21.43 | $34.17 | 63,000 | — | — |
| 2010-11-17 | $20.67 | $32.95 | 62,550 | — | — |
| 2010-11-16 | $20.72 | $33.04 | 56,550 | — | — |
| 2010-11-15 | $21.43 | $34.16 | 46,950 | — | — |
| 2010-11-12 | $20.83 | $33.22 | 53,850 | — | — |
| 2010-11-11 | $20.92 | $33.35 | 63,750 | — | — |
| 2010-11-10 | $21.17 | $33.76 | 89,550 | — | — |
| 2010-11-09 | $21.31 | $33.44 | 184,050 | — | — |
| 2010-11-08 | $22.75 | $35.71 | 53,250 | — | — |
| 2010-11-05 | $22.64 | $35.53 | 48,150 | — | — |
| 2010-11-04 | $22.66 | $35.56 | 68,850 | — | — |
| 2010-11-03 | $21.58 | $33.87 | 24,900 | — | — |
| 2010-11-02 | $21.39 | $33.58 | 55,200 | — | — |
| 2010-11-01 | $20.99 | $32.95 | 56,850 | — | — |
| 2010-10-29 | $20.71 | $32.51 | 49,950 | — | — |
| 2010-10-28 | $20.90 | $32.80 | 35,700 | — | — |
| 2010-10-27 | $20.89 | $32.79 | 56,100 | — | — |
| 2010-10-26 | $20.74 | $32.55 | 49,350 | — | — |
| 2010-10-25 | $20.93 | $32.84 | 32,550 | — | — |
| 2010-10-22 | $20.64 | $32.39 | 56,400 | — | — |
| 2010-10-21 | $20.51 | $32.18 | 168,750 | — | — |
| 2010-10-20 | $20.33 | $31.90 | 60,000 | — | — |
| 2010-10-19 | $19.83 | $31.12 | 88,500 | — | — |
| 2010-10-18 | $19.69 | $30.91 | 30,600 | — | — |
| 2010-10-15 | $19.11 | $30.00 | 100,800 | — | — |
| 2010-10-14 | $19.39 | $30.43 | 44,850 | — | — |
| 2010-10-13 | $19.33 | $30.33 | 41,400 | — | — |
| 2010-10-12 | $18.92 | $29.69 | 11,850 | — | — |
| 2010-10-11 | $19.03 | $29.87 | 18,450 | — | — |
| 2010-10-08 | $19.27 | $30.24 | 44,100 | — | — |
| 2010-10-07 | $18.69 | $29.33 | 22,650 | — | — |
| 2010-10-06 | $18.73 | $29.40 | 50,700 | — | — |
| 2010-10-05 | $18.95 | $29.75 | 62,550 | — | — |
| 2010-10-04 | $18.37 | $28.84 | 41,550 | — | — |
| 2010-10-01 | $19.30 | $30.29 | 53,700 | — | — |
| 2010-09-30 | $18.79 | $29.50 | 89,700 | — | — |
| 2010-09-29 | $19.15 | $30.06 | 34,950 | — | — |
| 2010-09-28 | $19.12 | $30.01 | 39,450 | — | — |
| 2010-09-27 | $18.57 | $29.06 | 31,800 | — | — |
| 2010-09-24 | $18.67 | $29.20 | 50,250 | — | — |
| 2010-09-23 | $17.49 | $27.37 | 37,050 | — | — |
| 2010-09-22 | $18.15 | $28.39 | 34,200 | — | — |
| 2010-09-21 | $18.39 | $28.77 | 31,950 | — | — |
| 2010-09-20 | $18.69 | $29.23 | 51,600 | — | — |
| 2010-09-17 | $18.10 | $28.32 | 71,700 | — | — |
| 2010-09-16 | $18.10 | $28.32 | 49,350 | — | — |
| 2010-09-15 | $18.20 | $28.47 | 36,900 | — | — |
| 2010-09-14 | $18.02 | $28.19 | 50,700 | — | — |
| 2010-09-13 | $17.94 | $28.06 | 62,250 | — | — |
| 2010-09-10 | $17.54 | $27.44 | 41,100 | — | — |
| 2010-09-09 | $17.41 | $27.24 | 40,350 | — | — |
| 2010-09-08 | $17.31 | $27.07 | 40,500 | — | — |
| 2010-09-07 | $17.17 | $26.87 | 82,650 | — | — |
| 2010-09-03 | $17.25 | $26.99 | 79,050 | — | — |
| 2010-09-02 | $16.37 | $25.61 | 66,450 | — | — |
| 2010-09-01 | $16.06 | $25.12 | 62,100 | — | — |
| 2010-08-31 | $14.87 | $23.26 | 119,700 | — | — |
| 2010-08-30 | $15.25 | $23.86 | 70,800 | — | — |
| 2010-08-27 | $16.40 | $25.66 | 52,050 | — | — |
| 2010-08-26 | $15.33 | $23.98 | 32,700 | — | — |
| 2010-08-25 | $15.83 | $24.76 | 55,200 | — | — |
| 2010-08-24 | $15.15 | $23.71 | 93,750 | — | — |
| 2010-08-23 | $15.37 | $24.05 | 43,650 | — | — |
| 2010-08-20 | $16.09 | $25.17 | 64,500 | — | — |
| 2010-08-19 | $16.15 | $25.26 | 96,000 | — | — |
| 2010-08-18 | $17.38 | $27.19 | 60,900 | — | — |
| 2010-08-17 | $17.20 | $26.91 | 98,100 | — | — |
| 2010-08-16 | $16.97 | $26.54 | 44,400 | — | — |
| 2010-08-13 | $16.33 | $25.55 | 74,550 | — | — |
| 2010-08-12 | $16.41 | $25.68 | 73,950 | — | — |
| 2010-08-11 | $16.59 | $25.95 | 113,700 | — | — |
| 2010-08-10 | $17.82 | $27.88 | 67,200 | — | — |
| 2010-08-09 | $18.35 | $28.70 | 50,850 | — | — |
| 2010-08-06 | $17.97 | $28.11 | 60,750 | — | — |
| 2010-08-05 | $18.32 | $28.66 | 67,650 | — | — |
| 2010-08-04 | $18.56 | $29.03 | 52,800 | — | — |
| 2010-08-03 | $18.09 | $28.29 | 72,450 | — | — |
| 2010-08-02 | $18.00 | $28.16 | 91,200 | — | — |
| 2010-07-30 | $17.19 | $26.90 | 34,350 | — | — |
| 2010-07-29 | $17.25 | $26.99 | 92,400 | — | — |
| 2010-07-28 | $17.14 | $26.81 | 34,350 | — | — |
| 2010-07-27 | $17.42 | $27.25 | 85,500 | — | — |
| 2010-07-26 | $17.95 | $28.09 | 140,850 | — | — |
| 2010-07-23 | $17.37 | $27.18 | 118,200 | — | — |
| 2010-07-22 | $16.72 | $26.16 | 98,100 | — | — |
| 2010-07-21 | $15.96 | $24.97 | 101,250 | — | — |
| 2010-07-20 | $15.77 | $24.68 | 60,900 | — | — |
| 2010-07-19 | $15.45 | $24.16 | 47,850 | — | — |
| 2010-07-16 | $15.13 | $23.66 | 116,700 | — | — |
| 2010-07-15 | $15.86 | $24.81 | 63,600 | — | — |
| 2010-07-14 | $16.12 | $25.22 | 68,100 | — | — |
| 2010-07-13 | $16.34 | $25.56 | 140,100 | — | — |
| 2010-07-12 | $15.45 | $24.17 | 66,000 | — | — |
| 2010-07-09 | $15.97 | $24.99 | 89,850 | — | — |
| 2010-07-08 | $15.79 | $24.70 | 78,600 | — | — |
| 2010-07-07 | $15.57 | $24.35 | 94,800 | — | — |
| 2010-07-06 | $15.09 | $23.61 | 147,600 | — | — |
| 2010-07-02 | $15.27 | $23.88 | 128,400 | — | — |
| 2010-07-01 | $15.55 | $24.32 | 127,650 | — | — |
| 2010-06-30 | $15.64 | $24.47 | 143,400 | — | — |
| 2010-06-29 | $15.54 | $24.31 | 135,000 | — | — |
| 2010-06-28 | $16.47 | $25.77 | 113,550 | — | — |
| 2010-06-25 | $16.73 | $26.07 | 567,900 | — | — |
| 2010-06-24 | $16.65 | $25.95 | 90,450 | — | — |
| 2010-06-23 | $16.82 | $26.22 | 96,600 | — | — |
| 2010-06-22 | $16.87 | $26.29 | 51,000 | — | — |
| 2010-06-21 | $17.33 | $27.02 | 57,000 | — | — |
| 2010-06-18 | $17.77 | $27.70 | 102,000 | — | — |
| 2010-06-17 | $17.77 | $27.70 | 84,600 | — | — |
| 2010-06-16 | $17.84 | $27.81 | 132,300 | — | — |
| 2010-06-15 | $17.60 | $27.43 | 151,350 | — | — |
| 2010-06-14 | $16.94 | $26.41 | 113,850 | — | — |
| 2010-06-11 | $17.01 | $26.52 | 143,700 | — | — |
| 2010-06-10 | $16.47 | $25.67 | 201,750 | — | — |
| 2010-06-09 | $15.65 | $24.39 | 97,350 | — | — |
| 2010-06-08 | $15.88 | $24.75 | 114,750 | — | — |
| 2010-06-07 | $16.03 | $24.99 | 92,850 | — | — |
| 2010-06-04 | $16.17 | $25.21 | 148,050 | — | — |
| 2010-06-03 | $17.71 | $27.60 | 135,300 | — | — |
| 2010-06-02 | $17.38 | $27.09 | 106,800 | — | — |
| 2010-06-01 | $16.79 | $26.18 | 109,950 | — | — |
| 2010-05-28 | $17.36 | $27.06 | 77,850 | — | — |
| 2010-05-27 | $17.48 | $27.25 | 147,000 | — | — |
| 2010-05-26 | $16.97 | $26.45 | 214,650 | — | — |
| 2010-05-25 | $16.95 | $26.42 | 218,250 | — | — |
| 2010-05-24 | $17.72 | $27.62 | 42,900 | — | — |
| 2010-05-21 | $18.09 | $28.20 | 121,350 | — | — |
| 2010-05-20 | $17.81 | $27.76 | 148,500 | — | — |
| 2010-05-19 | $19.31 | $30.10 | 70,200 | — | — |
| 2010-05-18 | $19.79 | $30.85 | 71,100 | — | — |
| 2010-05-17 | $20.06 | $31.27 | 81,300 | — | — |
| 2010-05-14 | $20.01 | $31.19 | 84,600 | — | — |
| 2010-05-13 | $20.58 | $32.08 | 168,600 | — | — |
| 2010-05-12 | $21.07 | $32.84 | 202,650 | — | — |
| 2010-05-11 | $21.00 | $32.73 | 530,400 | — | — |
| 2010-05-10 | $18.27 | $28.47 | 182,100 | — | — |
| 2010-05-07 | $17.39 | $27.10 | 163,200 | — | — |
| 2010-05-06 | $18.20 | $28.37 | 115,350 | — | — |
| 2010-05-05 | $18.86 | $29.40 | 67,200 | — | — |
| 2010-05-04 | $18.91 | $29.47 | 102,750 | — | — |
| 2010-05-03 | $19.25 | $30.01 | 49,800 | — | — |
| 2010-04-30 | $18.67 | $29.11 | 61,350 | — | — |
| 2010-04-29 | $19.21 | $29.94 | 46,800 | — | — |
| 2010-04-28 | $18.72 | $29.18 | 20,850 | — | — |
| 2010-04-27 | $18.69 | $29.14 | 49,350 | — | — |
| 2010-04-26 | $19.51 | $30.41 | 53,250 | — | — |
| 2010-04-23 | $19.55 | $30.48 | 38,850 | — | — |
| 2010-04-22 | $19.55 | $30.48 | 47,100 | — | — |
| 2010-04-21 | $19.41 | $30.26 | 44,700 | — | — |
| 2010-04-20 | $19.39 | $30.22 | 64,650 | — | — |
| 2010-04-19 | $18.89 | $29.45 | 46,800 | — | — |
| 2010-04-16 | $19.03 | $29.66 | 84,300 | — | — |
| 2010-04-15 | $19.17 | $29.88 | 69,300 | — | — |
| 2010-04-14 | $19.00 | $29.62 | 87,450 | — | — |
| 2010-04-13 | $18.40 | $28.68 | 57,750 | — | — |
| 2010-04-12 | $18.15 | $28.30 | 83,400 | — | — |
| 2010-04-09 | $18.05 | $28.13 | 47,100 | — | — |
| 2010-04-08 | $18.20 | $28.37 | 43,200 | — | — |
| 2010-04-07 | $18.05 | $28.14 | 73,350 | — | — |
| 2010-04-06 | $18.35 | $28.60 | 91,950 | — | — |
| 2010-04-05 | $18.31 | $28.54 | 170,850 | — | — |
| 2010-04-01 | $17.45 | $27.20 | 87,900 | — | — |
| 2010-03-31 | $17.32 | $27.00 | 202,800 | — | — |
| 2010-03-30 | $17.85 | $27.82 | 75,000 | — | — |
| 2010-03-29 | $17.96 | $28.00 | 54,150 | — | — |
| 2010-03-26 | $17.68 | $27.47 | 58,500 | — | — |
| 2010-03-25 | $17.52 | $27.22 | 110,850 | — | — |
| 2010-03-24 | $17.78 | $27.62 | 80,100 | — | — |
| 2010-03-23 | $18.38 | $28.55 | 102,450 | — | — |
| 2010-03-22 | $18.23 | $28.31 | 91,350 | — | — |
| 2010-03-19 | $18.25 | $28.36 | 98,850 | — | — |
| 2010-03-18 | $18.45 | $28.66 | 19,800 | — | — |
| 2010-03-17 | $18.40 | $28.58 | 34,800 | — | — |
| 2010-03-16 | $18.48 | $28.71 | 74,100 | — | — |
| 2010-03-15 | $18.64 | $28.96 | 39,150 | — | — |
| 2010-03-12 | $18.77 | $29.16 | 74,550 | — | — |
| 2010-03-11 | $18.55 | $28.82 | 102,300 | — | — |
| 2010-03-10 | $19.69 | $30.58 | 138,150 | — | — |
| 2010-03-09 | $18.26 | $28.37 | 158,850 | — | — |
| 2010-03-08 | $17.25 | $26.80 | 52,650 | — | — |
| 2010-03-05 | $17.39 | $27.01 | 81,150 | — | — |
| 2010-03-04 | $17.15 | $26.65 | 48,450 | — | — |
| 2010-03-03 | $17.10 | $26.56 | 81,300 | — | — |
| 2010-03-02 | $16.96 | $26.35 | 37,200 | — | — |
| 2010-03-01 | $16.81 | $26.11 | 72,000 | — | — |
| 2010-02-26 | $16.13 | $25.05 | 72,750 | — | — |
| 2010-02-25 | $16.78 | $26.07 | 56,250 | — | — |
| 2010-02-24 | $16.37 | $25.43 | 30,300 | — | — |
| 2010-02-23 | $16.10 | $25.01 | 73,650 | — | — |
| 2010-02-22 | $16.67 | $25.89 | 21,300 | — | — |
| 2010-02-19 | $16.67 | $25.89 | 105,300 | — | — |
| 2010-02-18 | $16.67 | $25.90 | 51,000 | — | — |
| 2010-02-17 | $15.72 | $24.42 | 48,150 | — | — |
| 2010-02-16 | $15.30 | $23.77 | 50,250 | — | — |
| 2010-02-12 | $15.20 | $23.61 | 72,750 | — | — |
| 2010-02-11 | $14.88 | $23.12 | 48,900 | — | — |
| 2010-02-10 | $14.26 | $22.15 | 53,700 | — | — |
| 2010-02-09 | $13.98 | $21.72 | 82,350 | — | — |
| 2010-02-08 | $13.91 | $21.60 | 54,750 | — | — |
| 2010-02-05 | $14.15 | $21.98 | 47,400 | — | — |
| 2010-02-04 | $14.21 | $22.07 | 83,100 | — | — |
| 2010-02-03 | $14.77 | $22.94 | 45,150 | — | — |
| 2010-02-02 | $14.95 | $23.23 | 98,550 | — | — |
| 2010-02-01 | $14.75 | $22.92 | 82,200 | — | — |
| 2010-01-29 | $14.92 | $23.18 | 86,550 | — | — |
| 2010-01-28 | $15.25 | $23.70 | 61,500 | — | — |
| 2010-01-27 | $15.79 | $24.53 | 45,450 | — | — |
| 2010-01-26 | $15.64 | $24.30 | 92,850 | — | — |
| 2010-01-25 | $16.28 | $25.29 | 110,100 | — | — |
| 2010-01-22 | $16.69 | $25.93 | 80,100 | — | — |
| 2010-01-21 | $16.89 | $26.23 | 125,100 | — | — |
| 2010-01-20 | $17.96 | $27.90 | 84,450 | — | — |
| 2010-01-19 | $18.51 | $28.75 | 82,500 | — | — |
| 2010-01-15 | $18.03 | $28.01 | 65,100 | — | — |
| 2010-01-14 | $18.37 | $28.53 | 35,850 | — | — |
| 2010-01-13 | $18.35 | $28.51 | 24,300 | — | — |
| 2010-01-12 | $18.05 | $28.05 | 30,750 | — | — |
| 2010-01-11 | $18.48 | $28.71 | 28,950 | — | — |
| 2010-01-08 | $18.53 | $28.78 | 56,100 | — | — |
| 2010-01-07 | $18.32 | $28.46 | 54,000 | — | — |
| 2010-01-06 | $17.91 | $27.83 | 51,600 | — | — |
| 2010-01-05 | $18.18 | $28.24 | 61,500 | — | — |
| 2010-01-04 | $18.43 | $28.63 | 76,350 | — | — |