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
- 2009-07-01 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 | $20.04 | $21.91 | 45,400 | — | — |
| 2010-12-30 | $20.05 | $21.93 | 29,600 | — | — |
| 2010-12-29 | $20.02 | $21.89 | 39,700 | — | — |
| 2010-12-28 | $20.06 | $21.94 | 34,300 | — | — |
| 2010-12-27 | $19.99 | $21.86 | 31,100 | — | — |
| 2010-12-23 | $19.92 | $21.78 | 29,900 | — | — |
| 2010-12-22 | $19.87 | $21.73 | 29,600 | — | — |
| 2010-12-21 | $19.75 | $21.60 | 33,900 | — | — |
| 2010-12-20 | $19.88 | $21.58 | 47,800 | — | — |
| 2010-12-17 | $19.90 | $21.61 | 60,700 | — | — |
| 2010-12-16 | $19.82 | $21.52 | 58,300 | — | — |
| 2010-12-15 | $19.61 | $21.29 | 75,100 | — | — |
| 2010-12-14 | $19.36 | $21.02 | 64,200 | — | — |
| 2010-12-13 | $19.52 | $21.19 | 88,800 | — | — |
| 2010-12-10 | $19.67 | $21.36 | 58,800 | — | — |
| 2010-12-09 | $19.91 | $21.62 | 71,600 | — | — |
| 2010-12-08 | $20.00 | $21.71 | 61,000 | — | — |
| 2010-12-07 | $20.30 | $22.04 | 60,800 | — | — |
| 2010-12-06 | $20.57 | $22.33 | 42,500 | — | — |
| 2010-12-03 | $20.55 | $22.31 | 51,900 | — | — |
| 2010-12-02 | $20.74 | $22.52 | 37,300 | — | — |
| 2010-12-01 | $20.75 | $22.53 | 39,000 | — | — |
| 2010-11-30 | $20.79 | $22.57 | 55,200 | — | — |
| 2010-11-29 | $20.78 | $22.56 | 58,800 | — | — |
| 2010-11-26 | $20.76 | $22.54 | 23,100 | — | — |
| 2010-11-24 | $20.76 | $22.54 | 57,700 | — | — |
| 2010-11-23 | $20.63 | $22.40 | 81,900 | — | — |
| 2010-11-22 | $20.59 | $22.36 | 59,900 | — | — |
| 2010-11-19 | $20.59 | $22.36 | 64,600 | — | — |
| 2010-11-18 | $20.45 | $22.20 | 85,000 | — | — |
| 2010-11-17 | $20.55 | $22.31 | 88,700 | — | — |
| 2010-11-16 | $20.34 | $21.97 | 103,100 | — | — |
| 2010-11-15 | $20.80 | $22.47 | 82,500 | — | — |
| 2010-11-12 | $21.19 | $22.89 | 37,400 | — | — |
| 2010-11-11 | $21.47 | $23.19 | 48,100 | — | — |
| 2010-11-10 | $21.42 | $23.14 | 95,700 | — | — |
| 2010-11-09 | $21.75 | $23.49 | 69,300 | — | — |
| 2010-11-08 | $21.62 | $23.35 | 49,000 | — | — |
| 2010-11-05 | $21.60 | $23.33 | 40,000 | — | — |
| 2010-11-04 | $21.73 | $23.47 | 42,800 | — | — |
| 2010-11-03 | $21.83 | $23.58 | 35,200 | — | — |
| 2010-11-02 | $21.73 | $23.47 | 18,100 | — | — |
| 2010-11-01 | $21.59 | $23.32 | 42,900 | — | — |
| 2010-10-29 | $21.50 | $23.22 | 58,900 | — | — |
| 2010-10-28 | $21.42 | $23.14 | 58,800 | — | — |
| 2010-10-27 | $21.26 | $22.96 | 162,500 | — | — |
| 2010-10-26 | $21.07 | $22.76 | 142,000 | — | — |
| 2010-10-25 | $21.55 | $23.28 | 129,900 | — | — |
| 2010-10-22 | $21.93 | $23.69 | 199,700 | — | — |
| 2010-10-21 | $22.07 | $23.84 | 175,800 | — | — |
| 2010-10-20 | $22.08 | $23.85 | 37,600 | — | — |
| 2010-10-19 | $22.03 | $23.68 | 45,000 | — | — |
| 2010-10-18 | $21.93 | $23.57 | 31,300 | — | — |
| 2010-10-15 | $21.82 | $23.46 | 24,500 | — | — |
| 2010-10-14 | $21.88 | $23.52 | 167,900 | — | — |
| 2010-10-13 | $21.90 | $23.54 | 219,400 | — | — |
| 2010-10-12 | $21.72 | $23.35 | 527,400 | — | — |
| 2010-10-11 | $21.85 | $23.49 | 344,000 | — | — |
| 2010-10-08 | $21.90 | $23.54 | 418,000 | — | — |
| 2010-10-07 | $21.69 | $23.32 | 257,700 | — | — |
| 2010-10-06 | $21.83 | $23.47 | 204,200 | — | — |
| 2010-10-05 | $21.79 | $23.42 | 37,900 | — | — |
| 2010-10-04 | $21.77 | $23.40 | 72,000 | — | — |
| 2010-10-01 | $22.06 | $23.71 | 95,600 | — | — |
| 2010-09-30 | $22.06 | $23.71 | 56,200 | — | — |
| 2010-09-29 | $21.82 | $23.46 | 141,900 | — | — |
| 2010-09-28 | $21.81 | $23.45 | 252,100 | — | — |
| 2010-09-27 | $21.80 | $23.43 | 210,700 | — | — |
| 2010-09-24 | $21.97 | $23.62 | 95,300 | — | — |
| 2010-09-23 | $21.93 | $23.57 | 157,100 | — | — |
| 2010-09-22 | $21.86 | $23.50 | 162,900 | — | — |
| 2010-09-21 | $21.78 | $23.41 | 57,500 | — | — |
| 2010-09-20 | $22.02 | $23.67 | 36,400 | — | — |
| 2010-09-17 | $21.90 | $23.54 | 41,500 | — | — |
| 2010-09-16 | $21.70 | $23.33 | 52,900 | — | — |
| 2010-09-15 | $22.00 | $23.65 | 66,000 | — | — |
| 2010-09-14 | $21.99 | $23.53 | 53,900 | — | — |
| 2010-09-13 | $21.91 | $23.44 | 39,000 | — | — |
| 2010-09-10 | $22.02 | $23.56 | 26,400 | — | — |
| 2010-09-09 | $21.91 | $23.44 | 38,800 | — | — |
| 2010-09-08 | $21.89 | $23.42 | 20,000 | — | — |
| 2010-09-07 | $21.64 | $23.15 | 59,800 | — | — |
| 2010-09-03 | $22.11 | $23.65 | 25,200 | — | — |
| 2010-09-02 | $21.99 | $23.53 | 38,400 | — | — |
| 2010-09-01 | $21.88 | $23.41 | 49,100 | — | — |
| 2010-08-31 | $21.68 | $23.19 | 37,400 | — | — |
| 2010-08-30 | $21.31 | $22.80 | 65,600 | — | — |
| 2010-08-27 | $21.20 | $22.68 | 85,500 | — | — |
| 2010-08-26 | $21.06 | $22.53 | 77,900 | — | — |
| 2010-08-25 | $21.22 | $22.70 | 75,600 | — | — |
| 2010-08-24 | $20.97 | $22.43 | 117,000 | — | — |
| 2010-08-23 | $21.37 | $22.86 | 66,400 | — | — |
| 2010-08-20 | $21.28 | $22.77 | 36,600 | — | — |
| 2010-08-19 | $21.23 | $22.71 | 52,200 | — | — |
| 2010-08-18 | $21.53 | $23.03 | 76,300 | — | — |
| 2010-08-17 | $21.61 | $23.01 | 54,100 | — | — |
| 2010-08-16 | $21.84 | $23.25 | 38,700 | — | — |
| 2010-08-13 | $22.03 | $23.45 | 20,200 | — | — |
| 2010-08-12 | $22.02 | $23.44 | 36,600 | — | — |
| 2010-08-11 | $21.89 | $23.31 | 32,100 | — | — |
| 2010-08-10 | $21.89 | $23.31 | 29,700 | — | — |
| 2010-08-09 | $21.89 | $23.31 | 56,400 | — | — |
| 2010-08-06 | $22.10 | $23.53 | 19,500 | — | — |
| 2010-08-05 | $21.64 | $23.04 | 31,100 | — | — |
| 2010-08-04 | $21.78 | $23.19 | 30,500 | — | — |
| 2010-08-03 | $21.93 | $23.35 | 29,000 | — | — |
| 2010-08-02 | $21.67 | $23.07 | 39,500 | — | — |
| 2010-07-30 | $21.40 | $22.78 | 50,800 | — | — |
| 2010-07-29 | $21.36 | $22.74 | 52,200 | — | — |
| 2010-07-28 | $21.64 | $23.04 | 36,900 | — | — |
| 2010-07-27 | $21.32 | $22.70 | 48,400 | — | — |
| 2010-07-26 | $21.33 | $22.71 | 61,900 | — | — |
| 2010-07-23 | $21.60 | $23.00 | 49,100 | — | — |
| 2010-07-22 | $21.56 | $22.95 | 48,800 | — | — |
| 2010-07-21 | $21.55 | $22.94 | 67,000 | — | — |
| 2010-07-20 | $21.56 | $22.84 | 62,500 | — | — |
| 2010-07-19 | $21.47 | $22.75 | 53,900 | — | — |
| 2010-07-16 | $21.78 | $23.08 | 57,100 | — | — |
| 2010-07-15 | $21.75 | $23.04 | 70,900 | — | — |
| 2010-07-14 | $21.86 | $23.16 | 51,000 | — | — |
| 2010-07-13 | $21.60 | $22.88 | 28,300 | — | — |
| 2010-07-12 | $21.56 | $22.84 | 32,300 | — | — |
| 2010-07-09 | $21.32 | $22.59 | 47,400 | — | — |
| 2010-07-08 | $21.50 | $22.78 | 34,100 | — | — |
| 2010-07-07 | $21.60 | $22.88 | 56,700 | — | — |
| 2010-07-06 | $21.75 | $23.04 | 66,200 | — | — |
| 2010-07-02 | $21.75 | $23.04 | 45,900 | — | — |
| 2010-07-01 | $21.32 | $22.59 | 51,500 | — | — |
| 2010-06-30 | $20.90 | $22.14 | 41,300 | — | — |
| 2010-06-29 | $20.68 | $21.91 | 53,400 | — | — |
| 2010-06-28 | $20.73 | $21.96 | 66,100 | — | — |
| 2010-06-25 | $20.50 | $21.72 | 37,400 | — | — |
| 2010-06-24 | $20.08 | $21.27 | 34,100 | — | — |
| 2010-06-23 | $19.94 | $21.13 | 83,200 | — | — |
| 2010-06-22 | $20.21 | $21.41 | 51,600 | — | — |
| 2010-06-21 | $20.20 | $21.40 | 35,100 | — | — |
| 2010-06-18 | $19.95 | $21.14 | 85,700 | — | — |
| 2010-06-17 | $20.34 | $21.55 | 89,500 | — | — |
| 2010-06-16 | $20.89 | $22.13 | 63,800 | — | — |
| 2010-06-15 | $21.12 | $22.26 | 45,400 | — | — |
| 2010-06-14 | $21.24 | $22.39 | 34,200 | — | — |
| 2010-06-11 | $20.95 | $22.09 | 59,100 | — | — |
| 2010-06-10 | $20.97 | $22.11 | 51,400 | — | — |
| 2010-06-09 | $20.91 | $22.04 | 29,800 | — | — |
| 2010-06-08 | $20.80 | $21.93 | 25,400 | — | — |
| 2010-06-07 | $20.57 | $21.68 | 23,400 | — | — |
| 2010-06-04 | $20.48 | $21.59 | 38,700 | — | — |
| 2010-06-03 | $20.86 | $21.99 | 39,200 | — | — |
| 2010-06-02 | $20.88 | $22.01 | 42,300 | — | — |
| 2010-06-01 | $20.79 | $21.92 | 29,500 | — | — |
| 2010-05-28 | $20.90 | $22.03 | 29,500 | — | — |
| 2010-05-27 | $20.88 | $22.01 | 26,900 | — | — |
| 2010-05-26 | $20.34 | $21.44 | 26,700 | — | — |
| 2010-05-25 | $19.92 | $21.00 | 63,600 | — | — |
| 2010-05-24 | $20.39 | $21.50 | 85,800 | — | — |
| 2010-05-21 | $20.56 | $21.67 | 44,500 | — | — |
| 2010-05-20 | $20.01 | $21.09 | 52,800 | — | — |
| 2010-05-19 | $20.36 | $21.46 | 35,100 | — | — |
| 2010-05-18 | $20.47 | $21.47 | 54,500 | — | — |
| 2010-05-17 | $20.56 | $21.56 | 43,700 | — | — |
| 2010-05-14 | $20.44 | $21.44 | 34,500 | — | — |
| 2010-05-13 | $20.69 | $21.70 | 38,300 | — | — |
| 2010-05-12 | $20.98 | $22.00 | 32,200 | — | — |
| 2010-05-11 | $20.98 | $22.00 | 52,500 | — | — |
| 2010-05-10 | $20.81 | $21.83 | 37,200 | — | — |
| 2010-05-07 | $20.69 | $21.70 | 39,700 | — | — |
| 2010-05-06 | $20.74 | $21.75 | 42,400 | — | — |
| 2010-05-05 | $20.99 | $22.01 | 45,600 | — | — |
| 2010-05-04 | $21.04 | $22.07 | 75,500 | — | — |
| 2010-05-03 | $21.19 | $22.22 | 74,600 | — | — |
| 2010-04-30 | $21.00 | $22.02 | 43,400 | — | — |
| 2010-04-29 | $20.85 | $21.87 | 35,000 | — | — |
| 2010-04-28 | $20.60 | $21.61 | 27,900 | — | — |
| 2010-04-27 | $20.39 | $21.38 | 59,500 | — | — |
| 2010-04-26 | $20.66 | $21.67 | 92,000 | — | — |
| 2010-04-23 | $20.89 | $21.91 | 89,100 | — | — |
| 2010-04-22 | $20.72 | $21.73 | 77,000 | — | — |
| 2010-04-21 | $20.61 | $21.62 | 67,500 | — | — |
| 2010-04-20 | $20.77 | $21.67 | 63,500 | — | — |
| 2010-04-19 | $20.64 | $21.54 | 57,700 | — | — |
| 2010-04-16 | $20.76 | $21.66 | 59,000 | — | — |
| 2010-04-15 | $20.86 | $21.77 | 64,100 | — | — |
| 2010-04-14 | $20.75 | $21.65 | 62,400 | — | — |
| 2010-04-13 | $20.67 | $21.57 | 42,600 | — | — |
| 2010-04-12 | $20.51 | $21.40 | 45,000 | — | — |
| 2010-04-09 | $20.59 | $21.49 | 54,300 | — | — |
| 2010-04-08 | $20.32 | $21.20 | 97,100 | — | — |
| 2010-04-07 | $20.10 | $20.97 | 58,300 | — | — |
| 2010-04-06 | $20.21 | $21.09 | 41,100 | — | — |
| 2010-04-05 | $20.23 | $21.11 | 60,900 | — | — |
| 2010-04-01 | $20.27 | $21.15 | 76,300 | — | — |
| 2010-03-31 | $20.30 | $21.18 | 47,100 | — | — |
| 2010-03-30 | $20.27 | $21.15 | 60,400 | — | — |
| 2010-03-29 | $20.34 | $21.22 | 38,400 | — | — |
| 2010-03-26 | $20.31 | $21.19 | 43,000 | — | — |
| 2010-03-25 | $20.34 | $21.22 | 77,600 | — | — |
| 2010-03-24 | $20.28 | $21.16 | 84,600 | — | — |
| 2010-03-23 | $20.30 | $21.18 | 99,700 | — | — |
| 2010-03-22 | $20.59 | $21.49 | 47,500 | — | — |
| 2010-03-19 | $20.50 | $21.39 | 96,500 | — | — |
| 2010-03-18 | $20.27 | $21.15 | 59,900 | — | — |
| 2010-03-17 | $20.30 | $21.18 | 139,500 | — | — |
| 2010-03-16 | $20.27 | $21.04 | 37,000 | — | — |
| 2010-03-15 | $20.24 | $21.01 | 78,200 | — | — |
| 2010-03-12 | $20.21 | $20.98 | 96,500 | — | — |
| 2010-03-11 | $20.36 | $21.14 | 53,200 | — | — |
| 2010-03-10 | $20.41 | $21.19 | 45,600 | — | — |
| 2010-03-09 | $20.48 | $21.26 | 26,200 | — | — |
| 2010-03-08 | $20.43 | $21.21 | 45,800 | — | — |
| 2010-03-05 | $20.65 | $21.44 | 54,500 | — | — |
| 2010-03-04 | $20.35 | $21.13 | 66,300 | — | — |
| 2010-03-03 | $20.56 | $21.34 | 40,200 | — | — |
| 2010-03-02 | $20.57 | $21.35 | 61,800 | — | — |
| 2010-03-01 | $20.48 | $21.26 | 48,500 | — | — |
| 2010-02-26 | $20.21 | $20.98 | 52,900 | — | — |
| 2010-02-25 | $20.08 | $20.84 | 49,700 | — | — |
| 2010-02-24 | $19.85 | $20.61 | 91,400 | — | — |
| 2010-02-23 | $19.64 | $20.39 | 117,400 | — | — |
| 2010-02-22 | $19.88 | $20.64 | 61,900 | — | — |
| 2010-02-19 | $19.86 | $20.62 | 48,200 | — | — |
| 2010-02-18 | $19.99 | $20.75 | 88,200 | — | — |
| 2010-02-17 | $20.13 | $20.90 | 62,600 | — | — |
| 2010-02-16 | $20.36 | $21.03 | 71,500 | — | — |
| 2010-02-12 | $20.31 | $20.97 | 87,600 | — | — |
| 2010-02-11 | $20.42 | $21.09 | 62,500 | — | — |
| 2010-02-10 | $20.41 | $21.08 | 59,600 | — | — |
| 2010-02-09 | $19.99 | $20.64 | 85,800 | — | — |
| 2010-02-08 | $19.68 | $20.32 | 46,500 | — | — |
| 2010-02-05 | $19.91 | $20.56 | 58,700 | — | — |
| 2010-02-04 | $19.94 | $20.59 | 86,200 | — | — |
| 2010-02-03 | $20.24 | $20.90 | 110,800 | — | — |
| 2010-02-02 | $20.45 | $21.12 | 114,600 | — | — |
| 2010-02-01 | $20.54 | $21.21 | 61,400 | — | — |
| 2010-01-29 | $20.38 | $21.05 | 52,200 | — | — |
| 2010-01-28 | $20.22 | $20.88 | 50,600 | — | — |
| 2010-01-27 | $20.25 | $20.91 | 72,700 | — | — |
| 2010-01-26 | $20.16 | $20.82 | 106,900 | — | — |
| 2010-01-25 | $20.04 | $20.70 | 79,100 | — | — |
| 2010-01-22 | $19.95 | $20.60 | 74,100 | — | — |
| 2010-01-21 | $19.82 | $20.47 | 85,000 | — | — |
| 2010-01-20 | $19.88 | $20.53 | 76,400 | — | — |
| 2010-01-19 | $19.86 | $20.40 | 78,400 | — | — |
| 2010-01-15 | $19.91 | $20.45 | 50,500 | — | — |
| 2010-01-14 | $19.98 | $20.52 | 73,900 | — | — |
| 2010-01-13 | $19.97 | $20.51 | 62,700 | — | — |
| 2010-01-12 | $19.77 | $20.31 | 57,200 | — | — |
| 2010-01-11 | $19.67 | $20.21 | 55,100 | — | — |
| 2010-01-08 | $19.69 | $20.23 | 42,200 | — | — |
| 2010-01-07 | $19.56 | $20.09 | 67,400 | — | — |
| 2010-01-06 | $19.75 | $20.29 | 65,000 | — | — |
| 2010-01-05 | $19.87 | $20.41 | 21,700 | — | — |
| 2010-01-04 | $19.85 | $20.39 | 49,100 | — | — |