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
- 2000-09-29 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 | $22.01 | $22.01 | 60,884 | — | — |
| 2010-12-30 | $22.58 | $22.58 | 104,434 | — | — |
| 2010-12-29 | $22.70 | $22.70 | 173,765 | — | — |
| 2010-12-28 | $22.47 | $22.47 | 74,267 | — | — |
| 2010-12-27 | $22.49 | $22.49 | 29,619 | — | — |
| 2010-12-23 | $22.12 | $22.12 | 36,311 | — | — |
| 2010-12-22 | $22.21 | $22.21 | 79,642 | — | — |
| 2010-12-21 | $22.29 | $22.29 | 62,529 | — | — |
| 2010-12-20 | $22.16 | $22.16 | 108,822 | — | — |
| 2010-12-17 | $21.81 | $21.81 | 293,667 | — | — |
| 2010-12-16 | $21.62 | $21.62 | 125,826 | — | — |
| 2010-12-15 | $21.74 | $21.74 | 68,782 | — | — |
| 2010-12-14 | $21.80 | $21.80 | 52,985 | — | — |
| 2010-12-13 | $21.57 | $21.57 | 153,361 | — | — |
| 2010-12-10 | $21.33 | $21.33 | 90,941 | — | — |
| 2010-12-09 | $20.90 | $20.90 | 62,090 | — | — |
| 2010-12-08 | $20.85 | $20.85 | 102,460 | — | — |
| 2010-12-07 | $20.78 | $20.78 | 77,997 | — | — |
| 2010-12-06 | $20.41 | $20.41 | 37,627 | — | — |
| 2010-12-03 | $20.38 | $20.38 | 101,802 | — | — |
| 2010-12-02 | $20.50 | $20.50 | 81,507 | — | — |
| 2010-12-01 | $20.43 | $20.43 | 149,302 | — | — |
| 2010-11-30 | $19.97 | $19.97 | 299,591 | — | — |
| 2010-11-29 | $20.46 | $20.46 | 138,112 | — | — |
| 2010-11-26 | $20.57 | $20.57 | 24,134 | — | — |
| 2010-11-24 | $20.70 | $20.70 | 89,076 | — | — |
| 2010-11-23 | $20.28 | $20.28 | 58,251 | — | — |
| 2010-11-22 | $20.43 | $20.43 | 94,561 | — | — |
| 2010-11-19 | $20.47 | $20.47 | 67,466 | — | — |
| 2010-11-18 | $20.57 | $20.57 | 86,334 | — | — |
| 2010-11-17 | $20.28 | $20.28 | 84,140 | — | — |
| 2010-11-16 | $20.35 | $20.35 | 92,148 | — | — |
| 2010-11-15 | $20.63 | $20.63 | 62,968 | — | — |
| 2010-11-12 | $20.33 | $20.33 | 76,571 | — | — |
| 2010-11-11 | $20.34 | $20.34 | 87,979 | — | — |
| 2010-11-10 | $20.28 | $20.28 | 111,894 | — | — |
| 2010-11-09 | $20.00 | $20.00 | 247,703 | — | — |
| 2010-11-08 | $20.41 | $20.41 | 299,810 | — | — |
| 2010-11-05 | $20.60 | $20.60 | 347,201 | — | — |
| 2010-11-04 | $20.42 | $20.42 | 518,991 | — | — |
| 2010-11-03 | $20.03 | $20.03 | 288,511 | — | — |
| 2010-11-02 | $20.19 | $20.19 | 362,120 | — | — |
| 2010-11-01 | $19.89 | $19.89 | 290,376 | — | — |
| 2010-10-29 | $19.83 | $19.83 | 490,249 | — | — |
| 2010-10-28 | $21.55 | $21.55 | 99,827 | — | — |
| 2010-10-27 | $21.55 | $21.55 | 126,594 | — | — |
| 2010-10-26 | $21.47 | $21.47 | 40,479 | — | — |
| 2010-10-25 | $21.44 | $21.44 | 84,908 | — | — |
| 2010-10-22 | $21.35 | $21.35 | 70,866 | — | — |
| 2010-10-21 | $21.33 | $21.33 | 75,254 | — | — |
| 2010-10-20 | $21.47 | $21.47 | 65,381 | — | — |
| 2010-10-19 | $21.27 | $21.27 | 90,064 | — | — |
| 2010-10-18 | $21.78 | $21.78 | 182,870 | — | — |
| 2010-10-15 | $21.35 | $21.35 | 132,189 | — | — |
| 2010-10-14 | $21.27 | $21.27 | 99,717 | — | — |
| 2010-10-13 | $21.18 | $21.18 | 243,095 | — | — |
| 2010-10-12 | $20.56 | $20.56 | 174,423 | — | — |
| 2010-10-11 | $20.52 | $20.52 | 80,520 | — | — |
| 2010-10-08 | $20.57 | $20.57 | 73,060 | — | — |
| 2010-10-07 | $20.58 | $20.58 | 224,227 | — | — |
| 2010-10-06 | $20.79 | $20.79 | 134,931 | — | — |
| 2010-10-05 | $20.86 | $20.86 | 162,795 | — | — |
| 2010-10-04 | $20.32 | $20.32 | 133,944 | — | — |
| 2010-10-01 | $20.82 | $20.82 | 152,922 | — | — |
| 2010-09-30 | $21.14 | $21.14 | 121,877 | — | — |
| 2010-09-29 | $21.39 | $21.39 | 232,125 | — | — |
| 2010-09-28 | $21.13 | $21.13 | 153,032 | — | — |
| 2010-09-27 | $20.88 | $20.88 | 118,915 | — | — |
| 2010-09-24 | $20.92 | $20.92 | 170,474 | — | — |
| 2010-09-23 | $20.10 | $20.10 | 113,320 | — | — |
| 2010-09-22 | $20.44 | $20.44 | 247,922 | — | — |
| 2010-09-21 | $20.48 | $20.48 | 135,699 | — | — |
| 2010-09-20 | $20.65 | $20.65 | 174,094 | — | — |
| 2010-09-17 | $20.01 | $20.01 | 150,508 | — | — |
| 2010-09-16 | $20.07 | $20.07 | 69,989 | — | — |
| 2010-09-15 | $20.30 | $20.30 | 58,251 | — | — |
| 2010-09-14 | $20.02 | $20.02 | 97,852 | — | — |
| 2010-09-13 | $20.07 | $20.07 | 111,675 | — | — |
| 2010-09-10 | $19.75 | $19.75 | 84,469 | — | — |
| 2010-09-09 | $19.79 | $19.79 | 145,572 | — | — |
| 2010-09-08 | $19.73 | $19.73 | 301,236 | — | — |
| 2010-09-07 | $19.88 | $19.88 | 171,132 | — | — |
| 2010-09-03 | $20.24 | $20.24 | 190,330 | — | — |
| 2010-09-02 | $20.33 | $20.33 | 169,267 | — | — |
| 2010-09-01 | $20.08 | $20.08 | 180,566 | — | — |
| 2010-08-31 | $20.01 | $20.01 | 145,572 | — | — |
| 2010-08-30 | $19.99 | $19.99 | 149,411 | — | — |
| 2010-08-27 | $20.15 | $20.15 | 147,437 | — | — |
| 2010-08-26 | $19.89 | $19.89 | 172,339 | — | — |
| 2010-08-25 | $20.28 | $20.28 | 172,448 | — | — |
| 2010-08-24 | $20.11 | $20.11 | 233,880 | — | — |
| 2010-08-23 | $20.69 | $20.69 | 138,441 | — | — |
| 2010-08-20 | $21.23 | $21.23 | 166,963 | — | — |
| 2010-08-19 | $21.13 | $21.13 | 167,402 | — | — |
| 2010-08-18 | $21.08 | $21.08 | 135,589 | — | — |
| 2010-08-17 | $20.71 | $20.71 | 72,402 | — | — |
| 2010-08-16 | $20.19 | $20.19 | 74,157 | — | — |
| 2010-08-13 | $20.05 | $20.05 | 86,992 | — | — |
| 2010-08-12 | $20.40 | $20.40 | 92,367 | — | — |
| 2010-08-11 | $20.42 | $20.42 | 155,335 | — | — |
| 2010-08-10 | $21.14 | $21.14 | 108,603 | — | — |
| 2010-08-09 | $21.22 | $21.22 | 82,056 | — | — |
| 2010-08-06 | $20.78 | $20.78 | 95,878 | — | — |
| 2010-08-05 | $20.82 | $20.82 | 85,018 | — | — |
| 2010-08-04 | $20.91 | $20.91 | 108,822 | — | — |
| 2010-08-03 | $20.68 | $20.68 | 114,746 | — | — |
| 2010-08-02 | $20.86 | $20.86 | 151,386 | — | — |
| 2010-07-30 | $20.58 | $20.58 | 139,319 | — | — |
| 2010-07-29 | $20.83 | $20.83 | 163,234 | — | — |
| 2010-07-28 | $20.84 | $20.84 | 133,834 | — | — |
| 2010-07-27 | $21.42 | $21.42 | 155,445 | — | — |
| 2010-07-26 | $21.51 | $21.51 | 126,045 | — | — |
| 2010-07-23 | $21.08 | $21.08 | 187,368 | — | — |
| 2010-07-22 | $20.48 | $20.48 | 282,039 | — | — |
| 2010-07-21 | $19.92 | $19.92 | 125,607 | — | — |
| 2010-07-20 | $20.63 | $20.63 | 207,443 | — | — |
| 2010-07-19 | $20.62 | $20.62 | 113,759 | — | — |
| 2010-07-16 | $21.05 | $21.05 | 260,208 | — | — |
| 2010-07-15 | $21.47 | $21.47 | 146,230 | — | — |
| 2010-07-14 | $21.59 | $21.59 | 153,470 | — | — |
| 2010-07-13 | $21.49 | $21.49 | 344,897 | — | — |
| 2010-07-12 | $21.19 | $21.19 | 187,587 | — | — |
| 2010-07-09 | $21.11 | $21.11 | 232,783 | — | — |
| 2010-07-08 | $20.79 | $20.79 | 148,753 | — | — |
| 2010-07-07 | $20.24 | $20.24 | 134,383 | — | — |
| 2010-07-06 | $20.04 | $20.04 | 200,312 | — | — |
| 2010-07-02 | $20.05 | $20.05 | 149,411 | — | — |
| 2010-07-01 | $19.97 | $19.97 | 217,645 | — | — |
| 2010-06-30 | $20.34 | $20.34 | 226,750 | — | — |
| 2010-06-29 | $20.24 | $20.24 | 293,009 | — | — |
| 2010-06-28 | $20.51 | $20.51 | 192,414 | — | — |
| 2010-06-25 | $20.45 | $20.45 | 757,698 | — | — |
| 2010-06-24 | $20.04 | $20.04 | 164,111 | — | — |
| 2010-06-23 | $20.23 | $20.23 | 225,543 | — | — |
| 2010-06-22 | $20.35 | $20.35 | 252,310 | — | — |
| 2010-06-21 | $20.18 | $20.18 | 150,289 | — | — |
| 2010-06-18 | $19.95 | $19.95 | 263,609 | — | — |
| 2010-06-17 | $19.28 | $19.28 | 227,079 | — | — |
| 2010-06-16 | $19.10 | $19.10 | 104,654 | — | — |
| 2010-06-15 | $19.20 | $19.20 | 181,992 | — | — |
| 2010-06-14 | $18.89 | $18.89 | 83,153 | — | — |
| 2010-06-11 | $18.87 | $18.87 | 145,243 | — | — |
| 2010-06-10 | $18.66 | $18.66 | 204,152 | — | — |
| 2010-06-09 | $18.46 | $18.46 | 91,161 | — | — |
| 2010-06-08 | $18.45 | $18.45 | 136,906 | — | — |
| 2010-06-07 | $18.65 | $18.65 | 170,035 | — | — |
| 2010-06-04 | $18.92 | $18.92 | 151,496 | — | — |
| 2010-06-03 | $19.69 | $19.69 | 177,604 | — | — |
| 2010-06-02 | $19.75 | $19.75 | 106,958 | — | — |
| 2010-06-01 | $19.14 | $19.14 | 194,827 | — | — |
| 2010-05-28 | $19.22 | $19.22 | 94,452 | — | — |
| 2010-05-27 | $19.30 | $19.30 | 351,150 | — | — |
| 2010-05-26 | $19.02 | $19.02 | 476,098 | — | — |
| 2010-05-25 | $18.94 | $18.94 | 193,291 | — | — |
| 2010-05-24 | $19.09 | $19.09 | 178,592 | — | — |
| 2010-05-21 | $19.59 | $19.59 | 184,077 | — | — |
| 2010-05-20 | $19.70 | $19.70 | 236,952 | — | — |
| 2010-05-19 | $20.47 | $20.47 | 249,568 | — | — |
| 2010-05-18 | $20.50 | $20.50 | 177,056 | — | — |
| 2010-05-17 | $20.49 | $20.49 | 238,707 | — | — |
| 2010-05-14 | $20.39 | $20.39 | 194,498 | — | — |
| 2010-05-13 | $20.26 | $20.26 | 343,910 | — | — |
| 2010-05-12 | $20.16 | $20.16 | 312,974 | — | — |
| 2010-05-11 | $20.02 | $20.02 | 189,562 | — | — |
| 2010-05-10 | $19.92 | $19.92 | 237,171 | — | — |
| 2010-05-07 | $19.49 | $19.49 | 328,990 | — | — |
| 2010-05-06 | $19.46 | $19.46 | 179,689 | — | — |
| 2010-05-05 | $20.01 | $20.01 | 285,439 | — | — |
| 2010-05-04 | $20.01 | $20.01 | 137,783 | — | — |
| 2010-05-03 | $20.23 | $20.23 | 297,945 | — | — |
| 2010-04-30 | $20.36 | $20.36 | 401,941 | — | — |
| 2010-04-29 | $21.12 | $21.12 | 346,433 | — | — |
| 2010-04-28 | $21.39 | $21.39 | 355,647 | — | — |
| 2010-04-27 | $21.88 | $21.88 | 867,837 | — | — |
| 2010-04-26 | $21.20 | $21.20 | 176,069 | — | — |
| 2010-04-23 | $20.98 | $20.98 | 83,262 | — | — |
| 2010-04-22 | $20.85 | $20.85 | 109,810 | — | — |
| 2010-04-21 | $20.66 | $20.66 | 117,598 | — | — |
| 2010-04-20 | $20.47 | $20.47 | 56,825 | — | — |
| 2010-04-19 | $20.30 | $20.30 | 157,310 | — | — |
| 2010-04-16 | $20.20 | $20.20 | 122,864 | — | — |
| 2010-04-15 | $20.22 | $20.22 | 149,960 | — | — |
| 2010-04-14 | $20.05 | $20.05 | 89,406 | — | — |
| 2010-04-13 | $19.82 | $19.82 | 121,328 | — | — |
| 2010-04-12 | $19.95 | $19.95 | 125,277 | — | — |
| 2010-04-09 | $19.48 | $19.48 | 54,521 | — | — |
| 2010-04-08 | $19.60 | $19.60 | 57,812 | — | — |
| 2010-04-07 | $19.64 | $19.64 | 104,215 | — | — |
| 2010-04-06 | $19.66 | $19.66 | 185,064 | — | — |
| 2010-04-05 | $19.42 | $19.42 | 109,371 | — | — |
| 2010-04-01 | $19.05 | $19.05 | 121,219 | — | — |
| 2010-03-31 | $19.32 | $19.32 | 300,578 | — | — |
| 2010-03-30 | $19.11 | $19.11 | 149,741 | — | — |
| 2010-03-29 | $18.78 | $18.78 | 35,214 | — | — |
| 2010-03-26 | $18.83 | $18.83 | 70,647 | — | — |
| 2010-03-25 | $18.72 | $18.72 | 107,506 | — | — |
| 2010-03-24 | $19.09 | $19.09 | 61,981 | — | — |
| 2010-03-23 | $19.24 | $19.24 | 110,139 | — | — |
| 2010-03-22 | $19.05 | $19.05 | 64,284 | — | — |
| 2010-03-19 | $18.80 | $18.80 | 135,699 | — | — |
| 2010-03-18 | $18.71 | $18.71 | 98,182 | — | — |
| 2010-03-17 | $18.59 | $18.59 | 126,045 | — | — |
| 2010-03-16 | $18.44 | $18.44 | 70,647 | — | — |
| 2010-03-15 | $18.52 | $18.52 | 108,822 | — | — |
| 2010-03-12 | $18.67 | $18.67 | 116,831 | — | — |
| 2010-03-11 | $18.80 | $18.80 | 83,372 | — | — |
| 2010-03-10 | $19.00 | $19.00 | 58,360 | — | — |
| 2010-03-09 | $18.99 | $18.99 | 120,341 | — | — |
| 2010-03-08 | $19.05 | $19.05 | 86,882 | — | — |
| 2010-03-05 | $19.27 | $19.27 | 174,862 | — | — |
| 2010-03-04 | $19.25 | $19.25 | 320,324 | — | — |
| 2010-03-03 | $18.50 | $18.50 | 417,079 | — | — |
| 2010-03-02 | $17.77 | $17.77 | 180,347 | — | — |
| 2010-03-01 | $17.70 | $17.70 | 187,368 | — | — |
| 2010-02-26 | $17.79 | $17.79 | 183,528 | — | — |
| 2010-02-25 | $17.95 | $17.95 | 267,449 | — | — |
| 2010-02-24 | $17.73 | $17.73 | 596,987 | — | — |
| 2010-02-23 | $17.93 | $17.93 | 119,025 | — | — |
| 2010-02-22 | $18.20 | $18.20 | 121,986 | — | — |
| 2010-02-19 | $18.30 | $18.30 | 147,108 | — | — |
| 2010-02-18 | $18.35 | $18.35 | 110,139 | — | — |
| 2010-02-17 | $18.28 | $18.28 | 80,739 | — | — |
| 2010-02-16 | $18.05 | $18.05 | 93,355 | — | — |
| 2010-02-12 | $18.05 | $18.05 | 112,333 | — | — |
| 2010-02-11 | $17.98 | $17.98 | 79,313 | — | — |
| 2010-02-10 | $17.99 | $17.99 | 95,768 | — | — |
| 2010-02-09 | $18.00 | $18.00 | 65,162 | — | — |
| 2010-02-08 | $17.89 | $17.89 | 72,292 | — | — |
| 2010-02-05 | $18.17 | $18.17 | 219,619 | — | — |
| 2010-02-04 | $18.01 | $18.01 | 140,526 | — | — |
| 2010-02-03 | $18.21 | $18.21 | 315,826 | — | — |
| 2010-02-02 | $18.16 | $18.16 | 165,647 | — | — |
| 2010-02-01 | $18.15 | $18.15 | 149,850 | — | — |
| 2010-01-29 | $17.91 | $17.91 | 285,769 | — | — |
| 2010-01-28 | $18.12 | $18.12 | 171,900 | — | — |
| 2010-01-27 | $18.51 | $18.51 | 181,883 | — | — |
| 2010-01-26 | $18.50 | $18.50 | 253,517 | — | — |
| 2010-01-25 | $18.79 | $18.79 | 186,271 | — | — |
| 2010-01-22 | $18.82 | $18.82 | 203,823 | — | — |
| 2010-01-21 | $19.11 | $19.11 | 256,917 | — | — |
| 2010-01-20 | $19.22 | $19.22 | 236,404 | — | — |
| 2010-01-19 | $19.33 | $19.33 | 163,672 | — | — |
| 2010-01-15 | $19.03 | $19.03 | 223,020 | — | — |
| 2010-01-14 | $19.20 | $19.20 | 219,290 | — | — |
| 2010-01-13 | $18.91 | $18.91 | 155,884 | — | — |
| 2010-01-12 | $18.69 | $18.69 | 430,243 | — | — |
| 2010-01-11 | $18.55 | $18.55 | 177,933 | — | — |
| 2010-01-08 | $18.20 | $18.20 | 165,208 | — | — |
| 2010-01-07 | $17.76 | $17.76 | 145,353 | — | — |
| 2010-01-06 | $17.84 | $17.84 | 589,308 | — | — |
| 2010-01-05 | $17.54 | $17.54 | 301,236 | — | — |
| 2010-01-04 | $17.82 | $17.82 | 295,312 | — | — |