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
- 2008-07-22 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 | $20.13 | $21.06 | 80,800 | — | — |
| 2010-12-30 | $20.15 | $21.08 | 131,500 | — | — |
| 2010-12-29 | $20.47 | $21.42 | 35,500 | — | — |
| 2010-12-28 | $20.47 | $21.42 | 57,800 | — | — |
| 2010-12-27 | $20.60 | $21.55 | 60,500 | — | — |
| 2010-12-23 | $20.59 | $21.54 | 67,700 | — | — |
| 2010-12-22 | $20.61 | $21.56 | 78,100 | — | — |
| 2010-12-21 | $20.78 | $21.74 | 75,600 | — | — |
| 2010-12-20 | $20.77 | $21.73 | 174,400 | — | — |
| 2010-12-17 | $20.57 | $21.52 | 241,600 | — | — |
| 2010-12-16 | $20.16 | $21.09 | 130,200 | — | — |
| 2010-12-15 | $20.08 | $21.01 | 130,500 | — | — |
| 2010-12-14 | $20.07 | $21.00 | 85,500 | — | — |
| 2010-12-13 | $19.84 | $20.76 | 98,200 | — | — |
| 2010-12-10 | $20.06 | $20.99 | 113,200 | — | — |
| 2010-12-09 | $20.03 | $20.96 | 94,500 | — | — |
| 2010-12-08 | $19.87 | $20.79 | 141,000 | — | — |
| 2010-12-07 | $19.60 | $20.51 | 112,900 | — | — |
| 2010-12-06 | $19.07 | $19.95 | 65,800 | — | — |
| 2010-12-03 | $19.01 | $19.89 | 109,200 | — | — |
| 2010-12-02 | $18.97 | $19.85 | 54,100 | — | — |
| 2010-12-01 | $18.84 | $19.71 | 103,100 | — | — |
| 2010-11-30 | $18.45 | $19.30 | 103,000 | — | — |
| 2010-11-29 | $18.60 | $19.46 | 50,000 | — | — |
| 2010-11-26 | $18.50 | $19.36 | 34,900 | — | — |
| 2010-11-24 | $18.62 | $19.48 | 86,700 | — | — |
| 2010-11-23 | $17.81 | $18.63 | 76,700 | — | — |
| 2010-11-22 | $18.10 | $18.94 | 88,200 | — | — |
| 2010-11-19 | $18.11 | $18.95 | 94,500 | — | — |
| 2010-11-18 | $18.12 | $18.96 | 155,200 | — | — |
| 2010-11-17 | $17.30 | $18.10 | 114,400 | — | — |
| 2010-11-16 | $17.28 | $18.01 | 185,700 | — | — |
| 2010-11-15 | $17.14 | $17.86 | 50,800 | — | — |
| 2010-11-12 | $17.30 | $18.03 | 71,900 | — | — |
| 2010-11-11 | $17.44 | $18.17 | 34,700 | — | — |
| 2010-11-10 | $17.40 | $18.13 | 163,300 | — | — |
| 2010-11-09 | $17.16 | $17.88 | 173,600 | — | — |
| 2010-11-08 | $17.40 | $18.13 | 121,400 | — | — |
| 2010-11-05 | $17.35 | $18.08 | 140,300 | — | — |
| 2010-11-04 | $17.52 | $18.26 | 177,100 | — | — |
| 2010-11-03 | $16.86 | $17.57 | 95,800 | — | — |
| 2010-11-02 | $17.44 | $18.17 | 68,000 | — | — |
| 2010-11-01 | $16.85 | $17.56 | 98,600 | — | — |
| 2010-10-29 | $17.10 | $17.82 | 48,100 | — | — |
| 2010-10-28 | $17.12 | $17.84 | 61,400 | — | — |
| 2010-10-27 | $16.94 | $17.65 | 110,100 | — | — |
| 2010-10-26 | $17.57 | $18.31 | 82,300 | — | — |
| 2010-10-25 | $17.63 | $18.37 | 112,600 | — | — |
| 2010-10-22 | $17.99 | $18.75 | 73,200 | — | — |
| 2010-10-21 | $17.69 | $18.43 | 110,200 | — | — |
| 2010-10-20 | $17.69 | $18.43 | 77,100 | — | — |
| 2010-10-19 | $17.10 | $17.82 | 86,000 | — | — |
| 2010-10-18 | $17.60 | $18.34 | 62,200 | — | — |
| 2010-10-15 | $17.43 | $18.16 | 111,900 | — | — |
| 2010-10-14 | $17.49 | $18.22 | 74,000 | — | — |
| 2010-10-13 | $17.64 | $18.38 | 79,800 | — | — |
| 2010-10-12 | $17.16 | $17.88 | 67,600 | — | — |
| 2010-10-11 | $17.27 | $18.00 | 60,100 | — | — |
| 2010-10-08 | $17.53 | $18.27 | 70,500 | — | — |
| 2010-10-07 | $17.20 | $17.92 | 114,500 | — | — |
| 2010-10-06 | $16.97 | $17.68 | 110,400 | — | — |
| 2010-10-05 | $17.25 | $17.97 | 201,400 | — | — |
| 2010-10-04 | $16.14 | $16.82 | 94,200 | — | — |
| 2010-10-01 | $16.18 | $16.86 | 78,200 | — | — |
| 2010-09-30 | $16.11 | $16.79 | 114,900 | — | — |
| 2010-09-29 | $16.04 | $16.71 | 121,300 | — | — |
| 2010-09-28 | $16.20 | $16.88 | 109,600 | — | — |
| 2010-09-27 | $16.34 | $17.03 | 52,800 | — | — |
| 2010-09-24 | $16.34 | $17.03 | 91,700 | — | — |
| 2010-09-23 | $15.57 | $16.22 | 92,900 | — | — |
| 2010-09-22 | $16.13 | $16.81 | 83,400 | — | — |
| 2010-09-21 | $16.20 | $16.88 | 134,200 | — | — |
| 2010-09-20 | $16.67 | $17.37 | 99,700 | — | — |
| 2010-09-17 | $16.02 | $16.69 | 141,400 | — | — |
| 2010-09-16 | $16.03 | $16.70 | 69,500 | — | — |
| 2010-09-15 | $16.11 | $16.79 | 56,400 | — | — |
| 2010-09-14 | $16.00 | $16.67 | 94,600 | — | — |
| 2010-09-13 | $16.35 | $17.04 | 103,100 | — | — |
| 2010-09-10 | $15.77 | $16.43 | 59,800 | — | — |
| 2010-09-09 | $15.63 | $16.29 | 51,000 | — | — |
| 2010-09-08 | $15.55 | $16.20 | 105,900 | — | — |
| 2010-09-07 | $15.41 | $16.06 | 100,300 | — | — |
| 2010-09-03 | $16.12 | $16.80 | 94,600 | — | — |
| 2010-09-02 | $15.71 | $16.37 | 112,800 | — | — |
| 2010-09-01 | $15.50 | $16.15 | 153,800 | — | — |
| 2010-08-31 | $14.87 | $15.49 | 226,300 | — | — |
| 2010-08-30 | $14.74 | $15.36 | 170,800 | — | — |
| 2010-08-27 | $15.27 | $15.91 | 328,100 | — | — |
| 2010-08-26 | $14.82 | $15.44 | 178,600 | — | — |
| 2010-08-25 | $15.17 | $15.81 | 83,800 | — | — |
| 2010-08-24 | $15.62 | $16.20 | 187,900 | — | — |
| 2010-08-23 | $15.56 | $16.14 | 191,300 | — | — |
| 2010-08-20 | $15.84 | $16.43 | 226,000 | — | — |
| 2010-08-19 | $15.25 | $15.82 | 180,100 | — | — |
| 2010-08-18 | $15.83 | $16.42 | 138,200 | — | — |
| 2010-08-17 | $15.11 | $15.67 | 182,200 | — | — |
| 2010-08-16 | $15.01 | $15.57 | 129,800 | — | — |
| 2010-08-13 | $14.90 | $15.46 | 145,500 | — | — |
| 2010-08-12 | $15.25 | $15.82 | 264,500 | — | — |
| 2010-08-11 | $15.13 | $15.70 | 261,800 | — | — |
| 2010-08-10 | $15.51 | $16.09 | 119,200 | — | — |
| 2010-08-09 | $16.18 | $16.78 | 81,900 | — | — |
| 2010-08-06 | $16.17 | $16.77 | 151,400 | — | — |
| 2010-08-05 | $16.07 | $16.67 | 101,800 | — | — |
| 2010-08-04 | $16.76 | $17.39 | 265,800 | — | — |
| 2010-08-03 | $15.83 | $16.42 | 74,400 | — | — |
| 2010-08-02 | $16.19 | $16.79 | 88,800 | — | — |
| 2010-07-30 | $15.71 | $16.30 | 166,300 | — | — |
| 2010-07-29 | $16.35 | $16.96 | 112,000 | — | — |
| 2010-07-28 | $15.94 | $16.54 | 139,700 | — | — |
| 2010-07-27 | $16.42 | $17.03 | 149,800 | — | — |
| 2010-07-26 | $16.62 | $17.24 | 225,700 | — | — |
| 2010-07-23 | $15.74 | $16.33 | 183,100 | — | — |
| 2010-07-22 | $15.46 | $16.04 | 116,100 | — | — |
| 2010-07-21 | $14.85 | $15.40 | 88,600 | — | — |
| 2010-07-20 | $15.41 | $15.99 | 142,100 | — | — |
| 2010-07-19 | $14.71 | $15.26 | 79,600 | — | — |
| 2010-07-16 | $14.64 | $15.19 | 156,800 | — | — |
| 2010-07-15 | $15.43 | $16.01 | 107,600 | — | — |
| 2010-07-14 | $15.59 | $16.17 | 133,100 | — | — |
| 2010-07-13 | $15.62 | $16.20 | 164,100 | — | — |
| 2010-07-12 | $14.83 | $15.38 | 87,700 | — | — |
| 2010-07-09 | $15.19 | $15.76 | 123,100 | — | — |
| 2010-07-08 | $15.07 | $15.63 | 113,000 | — | — |
| 2010-07-07 | $14.90 | $15.46 | 144,100 | — | — |
| 2010-07-06 | $14.47 | $15.01 | 185,100 | — | — |
| 2010-07-02 | $14.92 | $15.48 | 96,800 | — | — |
| 2010-07-01 | $14.99 | $15.55 | 195,600 | — | — |
| 2010-06-30 | $15.25 | $15.82 | 155,500 | — | — |
| 2010-06-29 | $15.44 | $16.02 | 118,300 | — | — |
| 2010-06-28 | $16.30 | $16.91 | 124,600 | — | — |
| 2010-06-25 | $16.17 | $16.77 | 863,000 | — | — |
| 2010-06-24 | $16.25 | $16.86 | 107,400 | — | — |
| 2010-06-23 | $16.56 | $17.18 | 128,100 | — | — |
| 2010-06-22 | $16.50 | $17.12 | 165,700 | — | — |
| 2010-06-21 | $17.19 | $17.83 | 109,200 | — | — |
| 2010-06-18 | $17.69 | $18.35 | 144,800 | — | — |
| 2010-06-17 | $17.75 | $18.41 | 128,600 | — | — |
| 2010-06-16 | $17.46 | $18.11 | 107,600 | — | — |
| 2010-06-15 | $17.55 | $18.21 | 145,100 | — | — |
| 2010-06-14 | $16.98 | $17.61 | 172,600 | — | — |
| 2010-06-11 | $16.95 | $17.58 | 96,000 | — | — |
| 2010-06-10 | $16.96 | $17.59 | 111,400 | — | — |
| 2010-06-09 | $16.37 | $16.98 | 129,100 | — | — |
| 2010-06-08 | $16.26 | $16.87 | 194,500 | — | — |
| 2010-06-07 | $15.95 | $16.55 | 154,500 | — | — |
| 2010-06-04 | $16.05 | $16.65 | 245,200 | — | — |
| 2010-06-03 | $16.75 | $17.38 | 156,600 | — | — |
| 2010-06-02 | $16.86 | $17.49 | 158,400 | — | — |
| 2010-06-01 | $16.25 | $16.86 | 121,000 | — | — |
| 2010-05-28 | $17.19 | $17.83 | 109,600 | — | — |
| 2010-05-27 | $17.14 | $17.78 | 113,000 | — | — |
| 2010-05-26 | $16.50 | $17.12 | 187,600 | — | — |
| 2010-05-25 | $16.54 | $17.16 | 229,100 | — | — |
| 2010-05-24 | $16.42 | $17.03 | 157,600 | — | — |
| 2010-05-21 | $16.84 | $17.47 | 187,500 | — | — |
| 2010-05-20 | $16.41 | $17.02 | 210,200 | — | — |
| 2010-05-19 | $17.07 | $17.71 | 146,600 | — | — |
| 2010-05-18 | $17.64 | $18.23 | 123,700 | — | — |
| 2010-05-17 | $18.06 | $18.66 | 159,700 | — | — |
| 2010-05-14 | $17.87 | $18.46 | 150,400 | — | — |
| 2010-05-13 | $18.28 | $18.89 | 162,500 | — | — |
| 2010-05-12 | $18.73 | $19.35 | 133,300 | — | — |
| 2010-05-11 | $17.53 | $18.11 | 172,600 | — | — |
| 2010-05-10 | $18.13 | $18.73 | 164,500 | — | — |
| 2010-05-07 | $16.53 | $17.08 | 161,400 | — | — |
| 2010-05-06 | $17.20 | $17.77 | 78,400 | — | — |
| 2010-05-05 | $17.66 | $18.25 | 128,500 | — | — |
| 2010-05-04 | $18.06 | $18.66 | 224,900 | — | — |
| 2010-05-03 | $19.35 | $19.99 | 102,500 | — | — |
| 2010-04-30 | $18.37 | $18.98 | 161,100 | — | — |
| 2010-04-29 | $18.68 | $19.30 | 283,700 | — | — |
| 2010-04-28 | $18.20 | $18.80 | 153,400 | — | — |
| 2010-04-27 | $18.32 | $18.93 | 139,600 | — | — |
| 2010-04-26 | $19.28 | $19.92 | 83,800 | — | — |
| 2010-04-23 | $19.27 | $19.91 | 80,300 | — | — |
| 2010-04-22 | $19.13 | $19.77 | 98,100 | — | — |
| 2010-04-21 | $19.10 | $19.73 | 94,800 | — | — |
| 2010-04-20 | $19.11 | $19.74 | 84,200 | — | — |
| 2010-04-19 | $18.75 | $19.37 | 101,200 | — | — |
| 2010-04-16 | $18.34 | $18.95 | 130,600 | — | — |
| 2010-04-15 | $18.61 | $19.23 | 60,200 | — | — |
| 2010-04-14 | $18.68 | $19.30 | 104,100 | — | — |
| 2010-04-13 | $18.20 | $18.80 | 69,900 | — | — |
| 2010-04-12 | $18.03 | $18.63 | 85,400 | — | — |
| 2010-04-09 | $17.82 | $18.41 | 71,000 | — | — |
| 2010-04-08 | $18.05 | $18.65 | 48,000 | — | — |
| 2010-04-07 | $18.14 | $18.74 | 158,900 | — | — |
| 2010-04-06 | $18.28 | $18.89 | 87,200 | — | — |
| 2010-04-05 | $18.62 | $19.24 | 99,500 | — | — |
| 2010-04-01 | $17.96 | $18.56 | 95,300 | — | — |
| 2010-03-31 | $17.54 | $18.12 | 82,800 | — | — |
| 2010-03-30 | $17.94 | $18.54 | 72,700 | — | — |
| 2010-03-29 | $17.91 | $18.51 | 60,100 | — | — |
| 2010-03-26 | $17.77 | $18.36 | 72,700 | — | — |
| 2010-03-25 | $17.62 | $18.21 | 89,000 | — | — |
| 2010-03-24 | $17.80 | $18.39 | 181,200 | — | — |
| 2010-03-23 | $18.72 | $19.34 | 79,300 | — | — |
| 2010-03-22 | $18.27 | $18.88 | 62,500 | — | — |
| 2010-03-19 | $17.71 | $18.30 | 134,700 | — | — |
| 2010-03-18 | $18.31 | $18.92 | 68,200 | — | — |
| 2010-03-17 | $18.71 | $19.33 | 59,100 | — | — |
| 2010-03-16 | $18.50 | $19.11 | 97,600 | — | — |
| 2010-03-15 | $18.16 | $18.76 | 80,100 | — | — |
| 2010-03-12 | $18.37 | $18.98 | 57,700 | — | — |
| 2010-03-11 | $18.02 | $18.62 | 148,700 | — | — |
| 2010-03-10 | $18.30 | $18.91 | 194,400 | — | — |
| 2010-03-09 | $18.24 | $18.85 | 129,400 | — | — |
| 2010-03-08 | $18.22 | $18.83 | 134,700 | — | — |
| 2010-03-05 | $18.25 | $18.86 | 138,700 | — | — |
| 2010-03-04 | $17.80 | $18.39 | 144,700 | — | — |
| 2010-03-03 | $17.23 | $17.80 | 209,600 | — | — |
| 2010-03-02 | $17.10 | $17.60 | 226,300 | — | — |
| 2010-03-01 | $16.61 | $17.09 | 356,600 | — | — |
| 2010-02-26 | $16.35 | $16.82 | 112,700 | — | — |
| 2010-02-25 | $16.50 | $16.98 | 67,200 | — | — |
| 2010-02-24 | $16.39 | $16.87 | 139,500 | — | — |
| 2010-02-23 | $16.53 | $17.01 | 92,400 | — | — |
| 2010-02-22 | $17.44 | $17.95 | 45,400 | — | — |
| 2010-02-19 | $17.30 | $17.80 | 59,000 | — | — |
| 2010-02-18 | $16.90 | $17.39 | 39,700 | — | — |
| 2010-02-17 | $16.68 | $17.16 | 36,000 | — | — |
| 2010-02-16 | $16.58 | $17.06 | 63,800 | — | — |
| 2010-02-12 | $16.58 | $17.06 | 72,700 | — | — |
| 2010-02-11 | $16.25 | $16.72 | 101,000 | — | — |
| 2010-02-10 | $16.08 | $16.55 | 72,700 | — | — |
| 2010-02-09 | $15.77 | $16.23 | 72,000 | — | — |
| 2010-02-08 | $15.67 | $16.12 | 113,400 | — | — |
| 2010-02-05 | $16.25 | $16.72 | 115,400 | — | — |
| 2010-02-04 | $16.04 | $16.51 | 101,700 | — | — |
| 2010-02-03 | $16.57 | $17.05 | 112,300 | — | — |
| 2010-02-02 | $16.26 | $16.73 | 67,200 | — | — |
| 2010-02-01 | $16.22 | $16.69 | 65,700 | — | — |
| 2010-01-29 | $16.49 | $16.97 | 109,300 | — | — |
| 2010-01-28 | $16.38 | $16.85 | 100,000 | — | — |
| 2010-01-27 | $16.73 | $17.22 | 151,000 | — | — |
| 2010-01-26 | $16.35 | $16.82 | 96,000 | — | — |
| 2010-01-25 | $16.56 | $17.04 | 62,500 | — | — |
| 2010-01-22 | $16.50 | $16.98 | 107,300 | — | — |
| 2010-01-21 | $16.55 | $17.03 | 157,900 | — | — |
| 2010-01-20 | $16.74 | $17.23 | 117,900 | — | — |
| 2010-01-19 | $17.39 | $17.89 | 120,000 | — | — |
| 2010-01-15 | $16.92 | $17.41 | 144,900 | — | — |
| 2010-01-14 | $16.84 | $17.33 | 46,300 | — | — |
| 2010-01-13 | $16.75 | $17.24 | 43,900 | — | — |
| 2010-01-12 | $16.53 | $17.01 | 125,200 | — | — |
| 2010-01-11 | $16.70 | $17.18 | 48,300 | — | — |
| 2010-01-08 | $16.87 | $17.36 | 82,200 | — | — |
| 2010-01-07 | $16.59 | $17.07 | 125,400 | — | — |
| 2010-01-06 | $16.29 | $16.76 | 132,800 | — | — |
| 2010-01-05 | $17.10 | $17.60 | 125,200 | — | — |
| 2010-01-04 | $17.60 | $18.11 | 97,700 | — | — |