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
- 1997-10-07 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 | $25.20 | 300 | — | — |
| 2010-12-30 | $23.50 | $23.50 | 260 | — | — |
| 2010-12-29 | $23.70 | $23.70 | 450 | — | — |
| 2010-12-28 | $24.00 | $24.00 | 2,500 | — | — |
| 2010-12-27 | $23.80 | $23.80 | 3,760 | — | — |
| 2010-12-23 | $23.10 | $23.10 | 5,290 | — | — |
| 2010-12-22 | $22.60 | $22.60 | 130 | — | — |
| 2010-12-21 | $22.50 | $22.50 | 3,400 | — | — |
| 2010-12-20 | $21.50 | $21.50 | 1,960 | — | — |
| 2010-12-17 | $23.00 | $23.00 | 1,560 | — | — |
| 2010-12-16 | $23.20 | $23.20 | 190 | — | — |
| 2010-12-15 | $22.40 | $22.40 | 1,080 | — | — |
| 2010-12-14 | $22.30 | $22.30 | 520 | — | — |
| 2010-12-13 | $22.50 | $22.50 | 1,360 | — | — |
| 2010-12-10 | $22.40 | $22.40 | 2,310 | — | — |
| 2010-12-09 | $23.10 | $23.10 | 1,790 | — | — |
| 2010-12-08 | $23.60 | $23.60 | 3,230 | — | — |
| 2010-12-07 | $22.20 | $22.20 | 1,040 | — | — |
| 2010-12-06 | $22.40 | $22.40 | 2,030 | — | — |
| 2010-12-03 | $23.40 | $23.40 | 510 | — | — |
| 2010-12-02 | $23.30 | $23.30 | 1,310 | — | — |
| 2010-12-01 | $22.90 | $22.90 | 1,870 | — | — |
| 2010-11-30 | $23.60 | $23.60 | 5,190 | — | — |
| 2010-11-29 | $23.40 | $23.40 | 1,480 | — | — |
| 2010-11-26 | $22.90 | $22.90 | 300 | — | — |
| 2010-11-24 | $23.50 | $23.50 | 480 | — | — |
| 2010-11-23 | $24.00 | $24.00 | 2,710 | — | — |
| 2010-11-22 | $24.20 | $24.20 | 5,760 | — | — |
| 2010-11-19 | $22.80 | $22.80 | 3,300 | — | — |
| 2010-11-18 | $22.50 | $22.50 | 1,750 | — | — |
| 2010-11-17 | $22.90 | $22.90 | 1,000 | — | — |
| 2010-11-16 | $23.50 | $23.50 | 4,400 | — | — |
| 2010-11-15 | $23.20 | $23.20 | 3,360 | — | — |
| 2010-11-12 | $24.00 | $24.00 | 2,970 | — | — |
| 2010-11-11 | $25.00 | $25.00 | 1,240 | — | — |
| 2010-11-10 | $25.50 | $25.50 | 2,190 | — | — |
| 2010-11-09 | $26.40 | $26.40 | 2,860 | — | — |
| 2010-11-08 | $26.50 | $26.50 | 1,440 | — | — |
| 2010-11-05 | $26.00 | $26.00 | 10,940 | — | — |
| 2010-11-04 | $23.10 | $23.10 | 9,200 | — | — |
| 2010-11-03 | $23.00 | $23.00 | 870 | — | — |
| 2010-11-02 | $22.00 | $22.00 | 740 | — | — |
| 2010-11-01 | $23.40 | $23.40 | 3,340 | — | — |
| 2010-10-29 | $22.20 | $22.20 | 590 | — | — |
| 2010-10-28 | $22.00 | $22.00 | 2,990 | — | — |
| 2010-10-27 | $21.20 | $21.20 | 4,020 | — | — |
| 2010-10-26 | $21.40 | $21.40 | 1,780 | — | — |
| 2010-10-25 | $21.50 | $21.50 | 340 | — | — |
| 2010-10-22 | $21.10 | $21.10 | 1,020 | — | — |
| 2010-10-21 | $21.90 | $21.90 | 3,070 | — | — |
| 2010-10-20 | $21.80 | $21.80 | 830 | — | — |
| 2010-10-19 | $21.70 | $21.70 | 690 | — | — |
| 2010-10-18 | $22.20 | $22.20 | 16,090 | — | — |
| 2010-10-15 | $21.60 | $21.60 | 7,550 | — | — |
| 2010-10-14 | $22.50 | $22.50 | 4,150 | — | — |
| 2010-10-13 | $21.20 | $21.20 | 2,800 | — | — |
| 2010-10-12 | $21.00 | $21.00 | 3,690 | — | — |
| 2010-10-11 | $19.50 | $19.50 | 7,980 | — | — |
| 2010-10-08 | $20.70 | $20.70 | 1,710 | — | — |
| 2010-10-07 | $19.20 | $19.20 | 4,120 | — | — |
| 2010-10-06 | $19.00 | $19.00 | 440 | — | — |
| 2010-10-05 | $19.00 | $19.00 | 230 | — | — |
| 2010-10-04 | $19.30 | $19.30 | 8,540 | — | — |
| 2010-10-01 | $18.20 | $18.20 | 410 | — | — |
| 2010-09-30 | $18.00 | $18.00 | 2,240 | — | — |
| 2010-09-29 | $18.40 | $18.40 | 18,770 | — | — |
| 2010-09-28 | $16.20 | $16.20 | 230 | — | — |
| 2010-09-27 | $16.20 | $16.20 | 2,580 | — | — |
| 2010-09-24 | $16.00 | $16.00 | 40 | — | — |
| 2010-09-23 | $16.30 | $16.30 | 1,260 | — | — |
| 2010-09-22 | $16.90 | $16.90 | 2,310 | — | — |
| 2010-09-21 | $16.00 | $16.00 | 3,340 | — | — |
| 2010-09-20 | $16.20 | $16.20 | 6,450 | — | — |
| 2010-09-17 | $15.00 | $15.00 | 3,490 | — | — |
| 2010-09-16 | $15.90 | $15.90 | 130 | — | — |
| 2010-09-15 | $16.40 | $16.40 | 3,030 | — | — |
| 2010-09-14 | $16.00 | $16.00 | 1,090 | — | — |
| 2010-09-13 | $16.50 | $16.50 | 2,400 | — | — |
| 2010-09-10 | $16.20 | $16.20 | 950 | — | — |
| 2010-09-09 | $15.50 | $15.50 | 830 | — | — |
| 2010-09-08 | $16.00 | $16.00 | 1,130 | — | — |
| 2010-09-07 | $15.80 | $15.80 | 1,280 | — | — |
| 2010-09-03 | $15.70 | $15.70 | 1,810 | — | — |
| 2010-09-02 | $17.10 | $17.10 | 3,550 | — | — |
| 2010-09-01 | $16.40 | $16.40 | 800 | — | — |
| 2010-08-31 | $15.10 | $15.10 | 10,210 | — | — |
| 2010-08-30 | $18.60 | $18.60 | 5,580 | — | — |
| 2010-08-27 | $16.00 | $16.00 | 7,260 | — | — |
| 2010-08-26 | $15.60 | $15.60 | 5,520 | — | — |
| 2010-08-25 | $15.00 | $15.00 | 220 | — | — |
| 2010-08-24 | $15.90 | $15.90 | 1,810 | — | — |
| 2010-08-23 | $15.00 | $15.00 | 1,670 | — | — |
| 2010-08-20 | $16.00 | $16.00 | 3,130 | — | — |
| 2010-08-19 | $15.40 | $15.40 | 5,350 | — | — |
| 2010-08-18 | $14.70 | $14.70 | 2,380 | — | — |
| 2010-08-17 | $14.50 | $14.50 | 20 | — | — |
| 2010-08-16 | $15.20 | $15.20 | 530 | — | — |
| 2010-08-13 | $14.00 | $14.00 | 510 | — | — |
| 2010-08-12 | $15.10 | $15.10 | 0 | — | — |
| 2010-08-11 | $15.10 | $15.10 | 600 | — | — |
| 2010-08-10 | $15.80 | $15.80 | 20 | — | — |
| 2010-08-09 | $15.60 | $15.60 | 1,040 | — | — |
| 2010-08-06 | $15.40 | $15.40 | 0 | — | — |
| 2010-08-05 | $15.40 | $15.40 | 490 | — | — |
| 2010-08-04 | $15.10 | $15.10 | 110 | — | — |
| 2010-08-03 | $16.00 | $16.00 | 1,070 | — | — |
| 2010-08-02 | $15.40 | $15.40 | 330 | — | — |
| 2010-07-30 | $16.00 | $16.00 | 410 | — | — |
| 2010-07-29 | $15.90 | $15.90 | 100 | — | — |
| 2010-07-28 | $15.30 | $15.30 | 400 | — | — |
| 2010-07-27 | $15.80 | $15.80 | 510 | — | — |
| 2010-07-26 | $16.00 | $16.00 | 620 | — | — |
| 2010-07-23 | $15.20 | $15.20 | 570 | — | — |
| 2010-07-22 | $15.50 | $15.50 | 500 | — | — |
| 2010-07-21 | $15.80 | $15.80 | 1,640 | — | — |
| 2010-07-20 | $15.50 | $15.50 | 280 | — | — |
| 2010-07-19 | $15.40 | $15.40 | 250 | — | — |
| 2010-07-16 | $16.00 | $16.00 | 0 | — | — |
| 2010-07-15 | $16.00 | $16.00 | 1,490 | — | — |
| 2010-07-14 | $16.00 | $16.00 | 40 | — | — |
| 2010-07-13 | $15.70 | $15.70 | 1,620 | — | — |
| 2010-07-12 | $16.00 | $16.00 | 3,420 | — | — |
| 2010-07-09 | $16.20 | $16.20 | 1,140 | — | — |
| 2010-07-08 | $16.50 | $16.50 | 2,840 | — | — |
| 2010-07-07 | $16.50 | $16.50 | 50 | — | — |
| 2010-07-06 | $16.20 | $16.20 | 0 | — | — |
| 2010-07-02 | $16.20 | $16.20 | 2,050 | — | — |
| 2010-07-01 | $17.00 | $17.00 | 840 | — | — |
| 2010-06-30 | $16.00 | $16.00 | 2,940 | — | — |
| 2010-06-29 | $16.30 | $16.30 | 570 | — | — |
| 2010-06-28 | $16.70 | $16.70 | 2,090 | — | — |
| 2010-06-25 | $16.80 | $16.80 | 440 | — | — |
| 2010-06-24 | $16.90 | $16.90 | 100 | — | — |
| 2010-06-23 | $16.70 | $16.70 | 320 | — | — |
| 2010-06-22 | $17.00 | $17.00 | 1,350 | — | — |
| 2010-06-21 | $16.30 | $16.30 | 430 | — | — |
| 2010-06-18 | $16.10 | $16.10 | 3,730 | — | — |
| 2010-06-17 | $16.90 | $16.90 | 70 | — | — |
| 2010-06-16 | $16.70 | $16.70 | 570 | — | — |
| 2010-06-15 | $16.90 | $16.90 | 330 | — | — |
| 2010-06-14 | $16.60 | $16.60 | 2,200 | — | — |
| 2010-06-11 | $17.60 | $17.60 | 140 | — | — |
| 2010-06-10 | $16.60 | $16.60 | 400 | — | — |
| 2010-06-09 | $16.50 | $16.50 | 500 | — | — |
| 2010-06-08 | $16.90 | $16.90 | 790 | — | — |
| 2010-06-07 | $16.00 | $16.00 | 1,450 | — | — |
| 2010-06-04 | $16.10 | $16.10 | 570 | — | — |
| 2010-06-03 | $17.50 | $17.50 | 460 | — | — |
| 2010-06-02 | $16.00 | $16.00 | 90 | — | — |
| 2010-06-01 | $17.00 | $17.00 | 1,020 | — | — |
| 2010-05-28 | $17.00 | $17.00 | 1,430 | — | — |
| 2010-05-27 | $16.70 | $16.70 | 1,160 | — | — |
| 2010-05-26 | $17.00 | $17.00 | 730 | — | — |
| 2010-05-25 | $18.00 | $18.00 | 570 | — | — |
| 2010-05-24 | $17.30 | $17.30 | 1,340 | — | — |
| 2010-05-21 | $17.30 | $17.30 | 250 | — | — |
| 2010-05-20 | $18.00 | $18.00 | 360 | — | — |
| 2010-05-19 | $16.40 | $16.40 | 730 | — | — |
| 2010-05-18 | $19.00 | $19.00 | 3,450 | — | — |
| 2010-05-17 | $17.80 | $17.80 | 1,940 | — | — |
| 2010-05-14 | $17.20 | $17.20 | 80 | — | — |
| 2010-05-13 | $17.80 | $17.80 | 600 | — | — |
| 2010-05-12 | $17.70 | $17.70 | 130 | — | — |
| 2010-05-11 | $18.00 | $18.00 | 780 | — | — |
| 2010-05-10 | $16.90 | $16.90 | 820 | — | — |
| 2010-05-07 | $16.60 | $16.60 | 1,340 | — | — |
| 2010-05-06 | $16.80 | $16.80 | 740 | — | — |
| 2010-05-05 | $16.70 | $16.70 | 530 | — | — |
| 2010-05-04 | $17.50 | $17.50 | 1,030 | — | — |
| 2010-05-03 | $17.20 | $17.20 | 1,250 | — | — |
| 2010-04-30 | $15.50 | $15.50 | 2,320 | — | — |
| 2010-04-29 | $17.80 | $17.80 | 660 | — | — |
| 2010-04-28 | $17.50 | $17.50 | 890 | — | — |
| 2010-04-27 | $17.30 | $17.30 | 1,080 | — | — |
| 2010-04-26 | $17.90 | $17.90 | 510 | — | — |
| 2010-04-23 | $17.40 | $17.40 | 2,040 | — | — |
| 2010-04-22 | $17.90 | $17.90 | 630 | — | — |
| 2010-04-21 | $17.20 | $17.20 | 320 | — | — |
| 2010-04-20 | $17.20 | $17.20 | 30 | — | — |
| 2010-04-19 | $17.10 | $17.10 | 990 | — | — |
| 2010-04-16 | $17.90 | $17.90 | 140 | — | — |
| 2010-04-15 | $17.50 | $17.50 | 1,460 | — | — |
| 2010-04-14 | $19.00 | $19.00 | 180 | — | — |
| 2010-04-13 | $17.50 | $17.50 | 500 | — | — |
| 2010-04-12 | $18.60 | $18.60 | 380 | — | — |
| 2010-04-09 | $19.00 | $19.00 | 2,870 | — | — |
| 2010-04-08 | $18.10 | $18.10 | 980 | — | — |
| 2010-04-07 | $18.70 | $18.70 | 1,350 | — | — |
| 2010-04-06 | $18.40 | $18.40 | 140 | — | — |
| 2010-04-05 | $19.20 | $19.20 | 660 | — | — |
| 2010-04-01 | $18.00 | $18.00 | 850 | — | — |
| 2010-03-31 | $19.00 | $19.00 | 140 | — | — |
| 2010-03-30 | $18.60 | $18.60 | 1,520 | — | — |
| 2010-03-29 | $18.40 | $18.40 | 2,520 | — | — |
| 2010-03-26 | $19.00 | $19.00 | 40 | — | — |
| 2010-03-25 | $18.00 | $18.00 | 920 | — | — |
| 2010-03-24 | $18.70 | $18.70 | 830 | — | — |
| 2010-03-23 | $19.50 | $19.50 | 220 | — | — |
| 2010-03-22 | $18.50 | $18.50 | 530 | — | — |
| 2010-03-19 | $19.50 | $19.50 | 1,180 | — | — |
| 2010-03-18 | $18.50 | $18.50 | 8,030 | — | — |
| 2010-03-17 | $18.70 | $18.70 | 6,660 | — | — |
| 2010-03-16 | $18.00 | $18.00 | 450 | — | — |
| 2010-03-15 | $18.40 | $18.40 | 1,020 | — | — |
| 2010-03-12 | $18.40 | $18.40 | 3,310 | — | — |
| 2010-03-11 | $15.60 | $15.60 | 1,330 | — | — |
| 2010-03-10 | $16.70 | $16.70 | 4,160 | — | — |
| 2010-03-09 | $17.40 | $17.40 | 150 | — | — |
| 2010-03-08 | $16.50 | $16.50 | 330 | — | — |
| 2010-03-05 | $17.50 | $17.50 | 640 | — | — |
| 2010-03-04 | $15.70 | $15.70 | 10 | — | — |
| 2010-03-03 | $16.10 | $16.10 | 0 | — | — |
| 2010-03-02 | $16.10 | $16.10 | 780 | — | — |
| 2010-03-01 | $16.50 | $16.50 | 0 | — | — |
| 2010-02-26 | $16.50 | $16.50 | 620 | — | — |
| 2010-02-25 | $16.70 | $16.70 | 690 | — | — |
| 2010-02-24 | $16.20 | $16.20 | 6,220 | — | — |
| 2010-02-23 | $15.50 | $15.50 | 670 | — | — |
| 2010-02-22 | $16.60 | $16.60 | 650 | — | — |
| 2010-02-19 | $14.50 | $14.50 | 5,250 | — | — |
| 2010-02-18 | $16.00 | $16.00 | 210 | — | — |
| 2010-02-17 | $17.90 | $17.90 | 150 | — | — |
| 2010-02-16 | $18.80 | $18.80 | 440 | — | — |
| 2010-02-12 | $19.00 | $19.00 | 0 | — | — |
| 2010-02-11 | $19.00 | $19.00 | 1,190 | — | — |
| 2010-02-10 | $18.00 | $18.00 | 470 | — | — |
| 2010-02-09 | $18.00 | $18.00 | 200 | — | — |
| 2010-02-08 | $19.10 | $19.10 | 50 | — | — |
| 2010-02-05 | $19.50 | $19.50 | 170 | — | — |
| 2010-02-04 | $19.00 | $19.00 | 70 | — | — |
| 2010-02-03 | $20.80 | $20.80 | 300 | — | — |
| 2010-02-02 | $20.30 | $20.30 | 1,540 | — | — |
| 2010-02-01 | $17.60 | $17.60 | 420 | — | — |
| 2010-01-29 | $20.50 | $20.50 | 90 | — | — |
| 2010-01-28 | $18.80 | $18.80 | 1,110 | — | — |
| 2010-01-27 | $18.70 | $18.70 | 380 | — | — |
| 2010-01-26 | $19.10 | $19.10 | 310 | — | — |
| 2010-01-25 | $16.30 | $16.30 | 1,310 | — | — |
| 2010-01-22 | $19.20 | $19.20 | 1,290 | — | — |
| 2010-01-21 | $20.90 | $20.90 | 220 | — | — |
| 2010-01-20 | $21.00 | $21.00 | 0 | — | — |
| 2010-01-19 | $21.00 | $21.00 | 450 | — | — |
| 2010-01-15 | $20.70 | $20.70 | 410 | — | — |
| 2010-01-14 | $22.60 | $22.60 | 30 | — | — |
| 2010-01-13 | $23.00 | $23.00 | 510 | — | — |
| 2010-01-12 | $22.80 | $22.80 | 430 | — | — |
| 2010-01-11 | $23.70 | $23.70 | 500 | — | — |
| 2010-01-08 | $22.70 | $22.70 | 1,370 | — | — |
| 2010-01-07 | $23.70 | $23.70 | 380 | — | — |
| 2010-01-06 | $23.50 | $23.50 | 1,390 | — | — |
| 2010-01-05 | $24.90 | $24.90 | 2,180 | — | — |
| 2010-01-04 | $22.60 | $22.60 | 1,470 | — | — |