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
- 1995-08-30 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 | $20.03 | $26.51 | 262,700 | — | — |
| 2010-12-30 | $20.40 | $27.00 | 80,000 | — | — |
| 2010-12-29 | $20.73 | $27.43 | 125,600 | — | — |
| 2010-12-28 | $21.01 | $27.81 | 133,000 | — | — |
| 2010-12-27 | $20.86 | $27.61 | 102,900 | — | — |
| 2010-12-23 | $20.50 | $27.13 | 131,700 | — | — |
| 2010-12-22 | $20.54 | $27.18 | 195,500 | — | — |
| 2010-12-21 | $19.95 | $26.40 | 103,200 | — | — |
| 2010-12-20 | $19.65 | $26.01 | 160,700 | — | — |
| 2010-12-17 | $19.23 | $25.45 | 663,300 | — | — |
| 2010-12-16 | $19.41 | $25.69 | 222,700 | — | — |
| 2010-12-15 | $19.41 | $25.69 | 211,000 | — | — |
| 2010-12-14 | $19.70 | $26.07 | 208,000 | — | — |
| 2010-12-13 | $19.81 | $26.22 | 211,600 | — | — |
| 2010-12-10 | $20.00 | $26.47 | 254,000 | — | — |
| 2010-12-09 | $19.45 | $25.74 | 220,800 | — | — |
| 2010-12-08 | $19.02 | $25.17 | 161,300 | — | — |
| 2010-12-07 | $18.74 | $24.80 | 229,800 | — | — |
| 2010-12-06 | $18.35 | $24.29 | 140,400 | — | — |
| 2010-12-03 | $18.12 | $23.98 | 220,500 | — | — |
| 2010-12-02 | $18.42 | $24.38 | 203,600 | — | — |
| 2010-12-01 | $17.96 | $23.77 | 209,400 | — | — |
| 2010-11-30 | $17.20 | $22.76 | 352,100 | — | — |
| 2010-11-29 | $17.67 | $23.39 | 260,400 | — | — |
| 2010-11-26 | $18.01 | $23.84 | 48,700 | — | — |
| 2010-11-24 | $18.23 | $24.13 | 173,700 | — | — |
| 2010-11-23 | $18.01 | $23.84 | 169,800 | — | — |
| 2010-11-22 | $18.39 | $24.34 | 139,000 | — | — |
| 2010-11-19 | $18.58 | $24.59 | 129,800 | — | — |
| 2010-11-18 | $18.47 | $24.44 | 120,700 | — | — |
| 2010-11-17 | $18.07 | $23.91 | 156,200 | — | — |
| 2010-11-16 | $18.11 | $23.97 | 197,000 | — | — |
| 2010-11-15 | $18.69 | $24.74 | 86,800 | — | — |
| 2010-11-12 | $18.46 | $24.43 | 197,300 | — | — |
| 2010-11-11 | $18.87 | $24.97 | 146,600 | — | — |
| 2010-11-10 | $19.00 | $25.15 | 197,100 | — | — |
| 2010-11-09 | $18.84 | $24.93 | 156,500 | — | — |
| 2010-11-08 | $18.99 | $25.13 | 189,700 | — | — |
| 2010-11-05 | $19.15 | $25.34 | 364,200 | — | — |
| 2010-11-04 | $19.08 | $25.25 | 343,500 | — | — |
| 2010-11-03 | $18.04 | $23.87 | 135,600 | — | — |
| 2010-11-02 | $17.63 | $23.33 | 193,200 | — | — |
| 2010-11-01 | $16.80 | $22.23 | 295,900 | — | — |
| 2010-10-29 | $17.13 | $22.67 | 177,600 | — | — |
| 2010-10-28 | $17.10 | $22.63 | 103,000 | — | — |
| 2010-10-27 | $17.15 | $22.70 | 132,600 | — | — |
| 2010-10-26 | $17.20 | $22.76 | 116,400 | — | — |
| 2010-10-25 | $17.13 | $22.67 | 80,800 | — | — |
| 2010-10-22 | $17.31 | $22.91 | 166,600 | — | — |
| 2010-10-21 | $17.19 | $22.75 | 212,400 | — | — |
| 2010-10-20 | $17.71 | $23.44 | 171,200 | — | — |
| 2010-10-19 | $17.26 | $22.84 | 184,900 | — | — |
| 2010-10-18 | $17.60 | $23.29 | 181,300 | — | — |
| 2010-10-15 | $16.73 | $22.14 | 312,600 | — | — |
| 2010-10-14 | $17.32 | $22.92 | 118,700 | — | — |
| 2010-10-13 | $17.84 | $23.61 | 314,400 | — | — |
| 2010-10-12 | $17.14 | $22.68 | 93,500 | — | — |
| 2010-10-11 | $16.94 | $22.42 | 46,500 | — | — |
| 2010-10-08 | $17.12 | $22.66 | 127,400 | — | — |
| 2010-10-07 | $17.06 | $22.58 | 156,800 | — | — |
| 2010-10-06 | $16.97 | $22.46 | 188,200 | — | — |
| 2010-10-05 | $17.07 | $22.59 | 272,500 | — | — |
| 2010-10-04 | $16.21 | $21.45 | 318,200 | — | — |
| 2010-10-01 | $16.89 | $22.35 | 207,900 | — | — |
| 2010-09-30 | $16.89 | $22.35 | 336,000 | — | — |
| 2010-09-29 | $16.81 | $22.25 | 176,800 | — | — |
| 2010-09-28 | $16.77 | $22.19 | 208,300 | — | — |
| 2010-09-27 | $16.73 | $21.89 | 199,500 | — | — |
| 2010-09-24 | $16.98 | $22.22 | 251,200 | — | — |
| 2010-09-23 | $16.32 | $21.35 | 301,800 | — | — |
| 2010-09-22 | $17.17 | $22.47 | 140,200 | — | — |
| 2010-09-21 | $17.79 | $23.28 | 258,600 | — | — |
| 2010-09-20 | $18.33 | $23.98 | 286,800 | — | — |
| 2010-09-17 | $17.49 | $22.88 | 426,100 | — | — |
| 2010-09-16 | $17.28 | $22.61 | 171,800 | — | — |
| 2010-09-15 | $17.28 | $22.61 | 150,200 | — | — |
| 2010-09-14 | $17.01 | $22.26 | 112,300 | — | — |
| 2010-09-13 | $17.36 | $22.71 | 221,100 | — | — |
| 2010-09-10 | $16.36 | $21.41 | 96,200 | — | — |
| 2010-09-09 | $16.20 | $21.20 | 92,000 | — | — |
| 2010-09-08 | $16.11 | $21.08 | 194,900 | — | — |
| 2010-09-07 | $16.09 | $21.05 | 150,900 | — | — |
| 2010-09-03 | $16.78 | $21.96 | 120,400 | — | — |
| 2010-09-02 | $16.48 | $21.56 | 153,900 | — | — |
| 2010-09-01 | $16.54 | $21.64 | 283,900 | — | — |
| 2010-08-31 | $15.60 | $20.41 | 224,800 | — | — |
| 2010-08-30 | $15.12 | $19.78 | 259,700 | — | — |
| 2010-08-27 | $15.99 | $20.92 | 164,400 | — | — |
| 2010-08-26 | $15.35 | $20.08 | 186,000 | — | — |
| 2010-08-25 | $15.68 | $20.52 | 209,100 | — | — |
| 2010-08-24 | $15.60 | $20.41 | 266,000 | — | — |
| 2010-08-23 | $15.69 | $20.53 | 230,700 | — | — |
| 2010-08-20 | $15.87 | $20.76 | 255,600 | — | — |
| 2010-08-19 | $15.75 | $20.61 | 209,700 | — | — |
| 2010-08-18 | $16.29 | $21.31 | 153,200 | — | — |
| 2010-08-17 | $16.33 | $21.37 | 195,400 | — | — |
| 2010-08-16 | $15.81 | $20.69 | 149,000 | — | — |
| 2010-08-13 | $15.51 | $20.29 | 153,200 | — | — |
| 2010-08-12 | $15.95 | $20.87 | 129,100 | — | — |
| 2010-08-11 | $16.00 | $20.93 | 321,200 | — | — |
| 2010-08-10 | $17.20 | $22.50 | 138,000 | — | — |
| 2010-08-09 | $17.59 | $23.01 | 158,700 | — | — |
| 2010-08-06 | $17.33 | $22.67 | 235,600 | — | — |
| 2010-08-05 | $17.90 | $23.42 | 143,900 | — | — |
| 2010-08-04 | $18.39 | $24.06 | 198,900 | — | — |
| 2010-08-03 | $18.17 | $23.77 | 368,300 | — | — |
| 2010-08-02 | $17.99 | $23.54 | 190,400 | — | — |
| 2010-07-30 | $17.34 | $22.69 | 303,500 | — | — |
| 2010-07-29 | $17.93 | $23.46 | 397,400 | — | — |
| 2010-07-28 | $17.28 | $22.61 | 267,300 | — | — |
| 2010-07-27 | $17.56 | $22.98 | 252,300 | — | — |
| 2010-07-26 | $17.35 | $22.70 | 302,900 | — | — |
| 2010-07-23 | $16.67 | $21.81 | 195,300 | — | — |
| 2010-07-22 | $16.33 | $21.37 | 379,800 | — | — |
| 2010-07-21 | $15.35 | $20.08 | 309,800 | — | — |
| 2010-07-20 | $16.26 | $21.27 | 244,200 | — | — |
| 2010-07-19 | $16.23 | $21.24 | 238,400 | — | — |
| 2010-07-16 | $16.10 | $21.07 | 427,500 | — | — |
| 2010-07-15 | $17.05 | $22.31 | 234,300 | — | — |
| 2010-07-14 | $17.61 | $23.04 | 111,500 | — | — |
| 2010-07-13 | $17.93 | $23.46 | 199,200 | — | — |
| 2010-07-12 | $17.32 | $22.66 | 119,800 | — | — |
| 2010-07-09 | $17.53 | $22.94 | 102,000 | — | — |
| 2010-07-08 | $17.25 | $22.57 | 204,500 | — | — |
| 2010-07-07 | $16.87 | $22.07 | 224,800 | — | — |
| 2010-07-06 | $16.07 | $21.03 | 200,400 | — | — |
| 2010-07-02 | $16.20 | $21.20 | 147,500 | — | — |
| 2010-07-01 | $16.72 | $21.88 | 254,500 | — | — |
| 2010-06-30 | $16.69 | $21.84 | 249,400 | — | — |
| 2010-06-29 | $17.13 | $22.41 | 285,100 | — | — |
| 2010-06-28 | $17.88 | $23.39 | 94,600 | — | — |
| 2010-06-25 | $17.83 | $23.33 | 442,400 | — | — |
| 2010-06-24 | $17.57 | $22.99 | 116,500 | — | — |
| 2010-06-23 | $17.98 | $23.53 | 172,400 | — | — |
| 2010-06-22 | $18.02 | $23.58 | 176,800 | — | — |
| 2010-06-21 | $18.40 | $24.07 | 143,400 | — | — |
| 2010-06-18 | $18.54 | $24.26 | 373,900 | — | — |
| 2010-06-17 | $18.54 | $24.26 | 220,200 | — | — |
| 2010-06-16 | $19.11 | $25.00 | 150,200 | — | — |
| 2010-06-15 | $19.18 | $25.10 | 161,000 | — | — |
| 2010-06-14 | $18.60 | $24.34 | 161,300 | — | — |
| 2010-06-11 | $18.57 | $24.30 | 175,900 | — | — |
| 2010-06-10 | $18.08 | $23.66 | 275,900 | — | — |
| 2010-06-09 | $17.21 | $22.52 | 387,100 | — | — |
| 2010-06-08 | $18.10 | $23.68 | 215,000 | — | — |
| 2010-06-07 | $17.83 | $23.33 | 320,000 | — | — |
| 2010-06-04 | $18.28 | $23.92 | 319,700 | — | — |
| 2010-06-03 | $19.62 | $25.67 | 228,400 | — | — |
| 2010-06-02 | $19.76 | $25.85 | 295,700 | — | — |
| 2010-06-01 | $18.96 | $24.81 | 384,900 | — | — |
| 2010-05-28 | $19.75 | $25.84 | 289,900 | — | — |
| 2010-05-27 | $20.49 | $26.81 | 313,400 | — | — |
| 2010-05-26 | $19.61 | $25.66 | 399,500 | — | — |
| 2010-05-25 | $19.29 | $25.24 | 383,800 | — | — |
| 2010-05-24 | $19.02 | $24.89 | 260,600 | — | — |
| 2010-05-21 | $19.51 | $25.53 | 566,400 | — | — |
| 2010-05-20 | $19.27 | $25.21 | 499,300 | — | — |
| 2010-05-19 | $20.90 | $27.35 | 237,900 | — | — |
| 2010-05-18 | $21.11 | $27.62 | 414,900 | — | — |
| 2010-05-17 | $21.96 | $28.73 | 348,400 | — | — |
| 2010-05-14 | $21.98 | $28.76 | 308,600 | — | — |
| 2010-05-13 | $22.33 | $29.22 | 156,300 | — | — |
| 2010-05-12 | $22.73 | $29.74 | 268,600 | — | — |
| 2010-05-11 | $22.16 | $28.99 | 244,800 | — | — |
| 2010-05-10 | $21.76 | $28.47 | 363,700 | — | — |
| 2010-05-07 | $20.39 | $26.68 | 496,800 | — | — |
| 2010-05-06 | $20.97 | $27.44 | 623,800 | — | — |
| 2010-05-05 | $22.19 | $29.03 | 587,800 | — | — |
| 2010-05-04 | $22.89 | $29.95 | 422,500 | — | — |
| 2010-05-03 | $24.56 | $32.13 | 189,800 | — | — |
| 2010-04-30 | $24.17 | $31.62 | 487,500 | — | — |
| 2010-04-29 | $24.92 | $32.61 | 380,800 | — | — |
| 2010-04-28 | $24.40 | $31.93 | 306,900 | — | — |
| 2010-04-27 | $23.97 | $31.36 | 332,200 | — | — |
| 2010-04-26 | $24.26 | $31.74 | 204,200 | — | — |
| 2010-04-23 | $24.70 | $32.32 | 327,700 | — | — |
| 2010-04-22 | $24.61 | $32.20 | 252,900 | — | — |
| 2010-04-21 | $24.47 | $32.02 | 341,100 | — | — |
| 2010-04-20 | $23.90 | $31.27 | 252,500 | — | — |
| 2010-04-19 | $23.45 | $30.68 | 182,200 | — | — |
| 2010-04-16 | $23.56 | $30.83 | 306,300 | — | — |
| 2010-04-15 | $24.44 | $31.98 | 369,200 | — | — |
| 2010-04-14 | $24.36 | $31.87 | 438,900 | — | — |
| 2010-04-13 | $23.75 | $31.07 | 235,200 | — | — |
| 2010-04-12 | $23.72 | $31.04 | 162,900 | — | — |
| 2010-04-09 | $23.72 | $31.04 | 168,300 | — | — |
| 2010-04-08 | $23.78 | $31.11 | 272,100 | — | — |
| 2010-04-07 | $23.58 | $30.85 | 350,700 | — | — |
| 2010-04-06 | $23.53 | $30.79 | 542,400 | — | — |
| 2010-04-05 | $23.36 | $30.56 | 184,700 | — | — |
| 2010-04-01 | $23.07 | $30.19 | 253,100 | — | — |
| 2010-03-31 | $23.01 | $30.11 | 310,200 | — | — |
| 2010-03-30 | $23.07 | $30.19 | 266,400 | — | — |
| 2010-03-29 | $23.53 | $30.56 | 199,300 | — | — |
| 2010-03-26 | $23.68 | $30.76 | 371,300 | — | — |
| 2010-03-25 | $24.01 | $31.19 | 348,800 | — | — |
| 2010-03-24 | $24.11 | $31.32 | 348,300 | — | — |
| 2010-03-23 | $24.51 | $31.84 | 270,000 | — | — |
| 2010-03-22 | $24.62 | $31.98 | 229,200 | — | — |
| 2010-03-19 | $24.12 | $31.33 | 692,100 | — | — |
| 2010-03-18 | $24.13 | $31.34 | 352,300 | — | — |
| 2010-03-17 | $24.64 | $32.01 | 1,055,800 | — | — |
| 2010-03-16 | $23.09 | $29.99 | 149,900 | — | — |
| 2010-03-15 | $22.68 | $29.46 | 204,400 | — | — |
| 2010-03-12 | $22.30 | $28.97 | 222,600 | — | — |
| 2010-03-11 | $22.14 | $28.76 | 249,800 | — | — |
| 2010-03-10 | $22.07 | $28.67 | 299,200 | — | — |
| 2010-03-09 | $21.64 | $28.11 | 300,300 | — | — |
| 2010-03-08 | $21.54 | $27.98 | 239,700 | — | — |
| 2010-03-05 | $21.77 | $28.28 | 444,200 | — | — |
| 2010-03-04 | $21.46 | $27.88 | 269,900 | — | — |
| 2010-03-03 | $21.35 | $27.73 | 461,600 | — | — |
| 2010-03-02 | $21.46 | $27.88 | 515,100 | — | — |
| 2010-03-01 | $21.47 | $27.89 | 464,400 | — | — |
| 2010-02-26 | $21.20 | $27.54 | 251,700 | — | — |
| 2010-02-25 | $21.97 | $28.54 | 138,600 | — | — |
| 2010-02-24 | $21.88 | $28.42 | 152,300 | — | — |
| 2010-02-23 | $21.54 | $27.98 | 136,900 | — | — |
| 2010-02-22 | $21.94 | $28.50 | 235,400 | — | — |
| 2010-02-19 | $21.64 | $28.11 | 331,100 | — | — |
| 2010-02-18 | $21.22 | $27.56 | 161,100 | — | — |
| 2010-02-17 | $21.17 | $27.50 | 283,300 | — | — |
| 2010-02-16 | $20.95 | $27.21 | 208,300 | — | — |
| 2010-02-12 | $20.38 | $26.47 | 295,400 | — | — |
| 2010-02-11 | $20.04 | $26.03 | 204,600 | — | — |
| 2010-02-10 | $20.22 | $26.26 | 298,800 | — | — |
| 2010-02-09 | $19.81 | $25.73 | 268,400 | — | — |
| 2010-02-08 | $19.55 | $25.39 | 183,400 | — | — |
| 2010-02-05 | $19.89 | $25.84 | 410,700 | — | — |
| 2010-02-04 | $19.75 | $25.65 | 368,600 | — | — |
| 2010-02-03 | $20.48 | $26.60 | 269,900 | — | — |
| 2010-02-02 | $20.74 | $26.94 | 374,300 | — | — |
| 2010-02-01 | $20.93 | $27.19 | 411,600 | — | — |
| 2010-01-29 | $20.84 | $27.07 | 363,100 | — | — |
| 2010-01-28 | $20.79 | $27.01 | 446,400 | — | — |
| 2010-01-27 | $21.18 | $27.51 | 319,100 | — | — |
| 2010-01-26 | $20.89 | $27.14 | 351,600 | — | — |
| 2010-01-25 | $20.89 | $27.14 | 333,200 | — | — |
| 2010-01-22 | $20.91 | $27.16 | 737,800 | — | — |
| 2010-01-21 | $21.44 | $27.85 | 952,500 | — | — |
| 2010-01-20 | $20.51 | $26.64 | 434,300 | — | — |
| 2010-01-19 | $20.21 | $26.25 | 490,900 | — | — |
| 2010-01-15 | $19.58 | $25.43 | 532,800 | — | — |
| 2010-01-14 | $19.78 | $25.69 | 324,000 | — | — |
| 2010-01-13 | $19.42 | $25.23 | 145,400 | — | — |
| 2010-01-12 | $19.42 | $25.23 | 282,500 | — | — |
| 2010-01-11 | $19.34 | $25.12 | 222,200 | — | — |
| 2010-01-08 | $19.93 | $25.89 | 218,200 | — | — |
| 2010-01-07 | $19.62 | $25.49 | 245,800 | — | — |
| 2010-01-06 | $19.01 | $24.69 | 375,200 | — | — |
| 2010-01-05 | $19.04 | $24.73 | 508,200 | — | — |
| 2010-01-04 | $19.46 | $25.28 | 371,500 | — | — |