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
- 1999-05-26 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 | $20.80 | $24.45 | 88,400 | — | — |
| 2010-12-30 | $20.76 | $24.40 | 300,500 | — | — |
| 2010-12-29 | $20.76 | $24.40 | 902,200 | — | — |
| 2010-12-28 | $21.64 | $25.44 | 423,300 | — | — |
| 2010-12-27 | $21.47 | $25.24 | 454,700 | — | — |
| 2010-12-23 | $21.34 | $25.08 | 319,500 | — | — |
| 2010-12-22 | $21.25 | $24.98 | 425,300 | — | — |
| 2010-12-21 | $21.01 | $24.70 | 1,146,100 | — | — |
| 2010-12-20 | $21.11 | $24.81 | 425,600 | — | — |
| 2010-12-17 | $21.00 | $24.69 | 453,200 | — | — |
| 2010-12-16 | $21.20 | $24.92 | 714,800 | — | — |
| 2010-12-15 | $20.83 | $24.49 | 701,400 | — | — |
| 2010-12-14 | $21.39 | $25.14 | 487,800 | — | — |
| 2010-12-13 | $21.14 | $24.85 | 533,500 | — | — |
| 2010-12-10 | $20.78 | $24.43 | 732,300 | — | — |
| 2010-12-09 | $20.51 | $24.11 | 926,400 | — | — |
| 2010-12-08 | $20.53 | $24.13 | 957,200 | — | — |
| 2010-12-07 | $20.89 | $24.56 | 750,200 | — | — |
| 2010-12-06 | $20.92 | $24.59 | 779,500 | — | — |
| 2010-12-03 | $20.69 | $24.32 | 242,700 | — | — |
| 2010-12-02 | $20.67 | $24.30 | 407,400 | — | — |
| 2010-12-01 | $20.50 | $24.10 | 615,200 | — | — |
| 2010-11-30 | $20.34 | $23.91 | 1,160,200 | — | — |
| 2010-11-29 | $20.34 | $23.91 | 463,400 | — | — |
| 2010-11-26 | $20.45 | $24.04 | 439,300 | — | — |
| 2010-11-24 | $20.82 | $24.47 | 762,400 | — | — |
| 2010-11-23 | $20.72 | $24.36 | 840,300 | — | — |
| 2010-11-22 | $21.38 | $25.13 | 743,000 | — | — |
| 2010-11-19 | $21.52 | $25.30 | 752,600 | — | — |
| 2010-11-18 | $21.97 | $25.83 | 849,300 | — | — |
| 2010-11-17 | $21.41 | $25.17 | 989,000 | — | — |
| 2010-11-16 | $21.43 | $25.19 | 1,005,300 | — | — |
| 2010-11-15 | $21.92 | $25.77 | 830,000 | — | — |
| 2010-11-12 | $21.80 | $25.63 | 1,695,100 | — | — |
| 2010-11-11 | $22.02 | $25.88 | 1,458,900 | — | — |
| 2010-11-10 | $22.07 | $25.94 | 865,100 | — | — |
| 2010-11-09 | $21.62 | $25.41 | 1,240,000 | — | — |
| 2010-11-08 | $21.34 | $25.08 | 556,600 | — | — |
| 2010-11-05 | $21.04 | $24.73 | 836,100 | — | — |
| 2010-11-04 | $21.13 | $24.84 | 1,029,500 | — | — |
| 2010-11-03 | $21.34 | $25.08 | 1,224,300 | — | — |
| 2010-11-02 | $21.27 | $25.00 | 1,092,000 | — | — |
| 2010-11-01 | $20.91 | $24.58 | 655,700 | — | — |
| 2010-10-29 | $20.69 | $24.32 | 1,418,900 | — | — |
| 2010-10-28 | $20.63 | $24.25 | 1,032,700 | — | — |
| 2010-10-27 | $20.29 | $23.85 | 978,200 | — | — |
| 2010-10-26 | $20.64 | $24.26 | 676,700 | — | — |
| 2010-10-25 | $20.87 | $24.53 | 1,045,500 | — | — |
| 2010-10-22 | $20.99 | $24.67 | 1,080,700 | — | — |
| 2010-10-21 | $21.16 | $24.87 | 808,200 | — | — |
| 2010-10-20 | $21.21 | $24.93 | 830,000 | — | — |
| 2010-10-19 | $20.95 | $24.63 | 911,200 | — | — |
| 2010-10-18 | $21.57 | $25.36 | 464,400 | — | — |
| 2010-10-15 | $21.54 | $25.32 | 1,095,800 | — | — |
| 2010-10-14 | $21.65 | $25.45 | 1,033,300 | — | — |
| 2010-10-13 | $21.67 | $25.47 | 1,040,500 | — | — |
| 2010-10-12 | $21.42 | $25.18 | 1,303,800 | — | — |
| 2010-10-11 | $21.81 | $25.64 | 686,700 | — | — |
| 2010-10-08 | $21.55 | $25.33 | 454,800 | — | — |
| 2010-10-07 | $21.64 | $25.44 | 807,900 | — | — |
| 2010-10-06 | $21.70 | $25.51 | 853,200 | — | — |
| 2010-10-05 | $21.53 | $25.31 | 987,500 | — | — |
| 2010-10-04 | $21.15 | $24.86 | 820,200 | — | — |
| 2010-10-01 | $20.77 | $24.41 | 836,700 | — | — |
| 2010-09-30 | $20.46 | $24.05 | 767,900 | — | — |
| 2010-09-29 | $20.37 | $23.94 | 1,033,600 | — | — |
| 2010-09-28 | $20.31 | $23.87 | 1,122,200 | — | — |
| 2010-09-27 | $20.02 | $23.53 | 876,400 | — | — |
| 2010-09-24 | $19.47 | $22.89 | 503,400 | — | — |
| 2010-09-23 | $19.19 | $22.56 | 299,700 | — | — |
| 2010-09-22 | $19.32 | $22.71 | 701,900 | — | — |
| 2010-09-21 | $19.46 | $22.87 | 839,300 | — | — |
| 2010-09-20 | $19.51 | $22.93 | 639,600 | — | — |
| 2010-09-17 | $19.07 | $22.42 | 476,000 | — | — |
| 2010-09-16 | $19.09 | $22.44 | 784,800 | — | — |
| 2010-09-15 | $19.30 | $22.69 | 1,074,100 | — | — |
| 2010-09-14 | $19.27 | $22.65 | 1,846,000 | — | — |
| 2010-09-13 | $19.45 | $22.86 | 940,100 | — | — |
| 2010-09-10 | $19.23 | $22.60 | 392,400 | — | — |
| 2010-09-09 | $19.13 | $22.49 | 1,019,900 | — | — |
| 2010-09-08 | $18.58 | $21.84 | 833,100 | — | — |
| 2010-09-07 | $18.89 | $22.20 | 678,400 | — | — |
| 2010-09-03 | $19.25 | $22.63 | 647,500 | — | — |
| 2010-09-02 | $19.18 | $22.55 | 662,400 | — | — |
| 2010-09-01 | $19.39 | $22.79 | 474,900 | — | — |
| 2010-08-31 | $18.67 | $21.95 | 1,084,400 | — | — |
| 2010-08-30 | $18.64 | $21.91 | 259,100 | — | — |
| 2010-08-27 | $18.86 | $22.17 | 1,071,200 | — | — |
| 2010-08-26 | $18.84 | $22.15 | 1,141,900 | — | — |
| 2010-08-25 | $18.79 | $22.09 | 1,200,600 | — | — |
| 2010-08-24 | $18.91 | $22.23 | 2,166,000 | — | — |
| 2010-08-23 | $19.48 | $22.90 | 625,300 | — | — |
| 2010-08-20 | $19.68 | $23.13 | 892,100 | — | — |
| 2010-08-19 | $19.91 | $23.40 | 2,273,200 | — | — |
| 2010-08-18 | $19.32 | $22.71 | 1,175,800 | — | — |
| 2010-08-17 | $18.83 | $22.13 | 944,300 | — | — |
| 2010-08-16 | $18.45 | $21.69 | 815,600 | — | — |
| 2010-08-13 | $18.20 | $21.39 | 297,500 | — | — |
| 2010-08-12 | $18.06 | $21.23 | 406,800 | — | — |
| 2010-08-11 | $18.05 | $21.22 | 1,463,500 | — | — |
| 2010-08-10 | $18.76 | $22.05 | 634,500 | — | — |
| 2010-08-09 | $19.00 | $22.33 | 330,100 | — | — |
| 2010-08-06 | $18.94 | $22.26 | 305,400 | — | — |
| 2010-08-05 | $18.78 | $22.08 | 897,900 | — | — |
| 2010-08-04 | $18.77 | $22.06 | 1,117,800 | — | — |
| 2010-08-03 | $19.18 | $22.55 | 532,200 | — | — |
| 2010-08-02 | $19.25 | $22.63 | 923,000 | — | — |
| 2010-07-30 | $18.85 | $22.16 | 518,000 | — | — |
| 2010-07-29 | $18.73 | $22.02 | 610,600 | — | — |
| 2010-07-28 | $18.73 | $22.02 | 571,500 | — | — |
| 2010-07-27 | $18.84 | $22.15 | 788,400 | — | — |
| 2010-07-26 | $18.80 | $22.10 | 980,300 | — | — |
| 2010-07-23 | $18.42 | $21.65 | 809,900 | — | — |
| 2010-07-22 | $18.23 | $21.43 | 970,000 | — | — |
| 2010-07-21 | $17.97 | $21.12 | 1,253,000 | — | — |
| 2010-07-20 | $18.07 | $21.24 | 663,900 | — | — |
| 2010-07-19 | $17.85 | $20.98 | 548,700 | — | — |
| 2010-07-16 | $17.85 | $20.98 | 1,766,500 | — | — |
| 2010-07-15 | $17.79 | $20.91 | 1,845,400 | — | — |
| 2010-07-14 | $18.46 | $21.70 | 917,300 | — | — |
| 2010-07-13 | $19.12 | $22.48 | 640,200 | — | — |
| 2010-07-12 | $19.10 | $22.45 | 714,500 | — | — |
| 2010-07-09 | $19.47 | $22.89 | 983,600 | — | — |
| 2010-07-08 | $18.76 | $22.05 | 731,300 | — | — |
| 2010-07-07 | $18.81 | $22.11 | 632,400 | — | — |
| 2010-07-06 | $18.66 | $21.93 | 1,206,200 | — | — |
| 2010-07-02 | $18.95 | $22.28 | 598,300 | — | — |
| 2010-07-01 | $19.04 | $22.38 | 688,200 | — | — |
| 2010-06-30 | $19.17 | $22.53 | 813,000 | — | — |
| 2010-06-29 | $18.99 | $22.32 | 1,068,200 | — | — |
| 2010-06-28 | $19.24 | $22.62 | 203,900 | — | — |
| 2010-06-25 | $19.25 | $22.63 | 420,000 | — | — |
| 2010-06-24 | $19.34 | $22.73 | 265,600 | — | — |
| 2010-06-23 | $19.73 | $23.19 | 397,800 | — | — |
| 2010-06-22 | $19.66 | $23.11 | 568,900 | — | — |
| 2010-06-21 | $19.89 | $23.38 | 646,500 | — | — |
| 2010-06-18 | $19.86 | $23.35 | 758,200 | — | — |
| 2010-06-17 | $19.72 | $23.18 | 504,400 | — | — |
| 2010-06-16 | $19.80 | $23.27 | 545,300 | — | — |
| 2010-06-15 | $20.37 | $23.94 | 788,200 | — | — |
| 2010-06-14 | $20.26 | $23.82 | 351,900 | — | — |
| 2010-06-11 | $20.36 | $23.93 | 968,300 | — | — |
| 2010-06-10 | $20.49 | $24.09 | 1,561,400 | — | — |
| 2010-06-09 | $19.95 | $23.45 | 1,911,500 | — | — |
| 2010-06-08 | $19.52 | $22.95 | 1,191,000 | — | — |
| 2010-06-07 | $19.03 | $22.37 | 683,000 | — | — |
| 2010-06-04 | $19.58 | $23.02 | 864,600 | — | — |
| 2010-06-03 | $19.90 | $23.39 | 1,424,200 | — | — |
| 2010-06-02 | $19.16 | $22.52 | 988,500 | — | — |
| 2010-06-01 | $18.84 | $22.15 | 419,400 | — | — |
| 2010-05-28 | $18.61 | $21.88 | 1,126,800 | — | — |
| 2010-05-27 | $19.03 | $22.37 | 2,217,500 | — | — |
| 2010-05-26 | $18.69 | $21.97 | 1,363,500 | — | — |
| 2010-05-25 | $18.82 | $22.12 | 1,118,500 | — | — |
| 2010-05-24 | $19.71 | $23.17 | 1,125,400 | — | — |
| 2010-05-21 | $19.59 | $23.03 | 289,200 | — | — |
| 2010-05-20 | $19.14 | $22.50 | 914,700 | — | — |
| 2010-05-19 | $20.32 | $23.89 | 464,800 | — | — |
| 2010-05-18 | $20.85 | $24.51 | 1,041,500 | — | — |
| 2010-05-17 | $20.43 | $24.02 | 689,000 | — | — |
| 2010-05-14 | $21.36 | $25.11 | 395,700 | — | — |
| 2010-05-13 | $21.12 | $24.83 | 369,000 | — | — |
| 2010-05-12 | $20.89 | $24.56 | 580,600 | — | — |
| 2010-05-11 | $21.11 | $24.81 | 1,014,500 | — | — |
| 2010-05-10 | $21.69 | $25.50 | 1,153,000 | — | — |
| 2010-05-07 | $20.95 | $24.63 | 1,530,800 | — | — |
| 2010-05-06 | $21.34 | $25.08 | 1,677,500 | — | — |
| 2010-05-05 | $21.44 | $25.20 | 770,400 | — | — |
| 2010-05-04 | $21.64 | $25.44 | 695,400 | — | — |
| 2010-05-03 | $22.62 | $26.59 | 721,200 | — | — |
| 2010-04-30 | $22.60 | $26.57 | 2,558,600 | — | — |
| 2010-04-29 | $21.50 | $25.27 | 342,100 | — | — |
| 2010-04-28 | $20.82 | $24.47 | 429,600 | — | — |
| 2010-04-27 | $20.92 | $24.59 | 623,500 | — | — |
| 2010-04-26 | $21.77 | $25.59 | 364,500 | — | — |
| 2010-04-23 | $21.84 | $25.67 | 408,200 | — | — |
| 2010-04-22 | $21.53 | $25.31 | 468,700 | — | — |
| 2010-04-21 | $21.38 | $25.13 | 670,000 | — | — |
| 2010-04-20 | $21.35 | $25.10 | 648,500 | — | — |
| 2010-04-19 | $20.40 | $23.98 | 333,700 | — | — |
| 2010-04-16 | $20.53 | $24.13 | 305,600 | — | — |
| 2010-04-15 | $20.94 | $24.61 | 158,800 | — | — |
| 2010-04-14 | $20.81 | $24.46 | 204,300 | — | — |
| 2010-04-13 | $20.87 | $24.53 | 219,000 | — | — |
| 2010-04-12 | $20.77 | $24.41 | 360,600 | — | — |
| 2010-04-09 | $21.10 | $24.80 | 247,800 | — | — |
| 2010-04-08 | $20.82 | $24.47 | 225,200 | — | — |
| 2010-04-07 | $20.82 | $24.47 | 321,200 | — | — |
| 2010-04-06 | $20.33 | $23.90 | 392,100 | — | — |
| 2010-04-05 | $20.11 | $23.64 | 432,000 | — | — |
| 2010-04-01 | $21.16 | $24.87 | 601,000 | — | — |
| 2010-03-31 | $20.76 | $24.40 | 367,400 | — | — |
| 2010-03-30 | $20.72 | $24.36 | 192,700 | — | — |
| 2010-03-29 | $20.94 | $24.61 | 276,200 | — | — |
| 2010-03-26 | $20.94 | $24.61 | 370,000 | — | — |
| 2010-03-25 | $20.70 | $24.33 | 400,700 | — | — |
| 2010-03-24 | $20.59 | $24.20 | 297,300 | — | — |
| 2010-03-23 | $20.69 | $24.32 | 419,800 | — | — |
| 2010-03-22 | $20.69 | $24.32 | 223,500 | — | — |
| 2010-03-19 | $20.40 | $23.98 | 713,700 | — | — |
| 2010-03-18 | $20.21 | $23.76 | 192,200 | — | — |
| 2010-03-17 | $20.36 | $23.93 | 302,800 | — | — |
| 2010-03-16 | $20.43 | $24.02 | 248,600 | — | — |
| 2010-03-15 | $20.33 | $23.90 | 248,300 | — | — |
| 2010-03-12 | $20.69 | $24.32 | 420,700 | — | — |
| 2010-03-11 | $20.50 | $24.10 | 294,300 | — | — |
| 2010-03-10 | $20.79 | $24.44 | 441,300 | — | — |
| 2010-03-09 | $20.75 | $24.39 | 1,315,300 | — | — |
| 2010-03-08 | $20.50 | $24.10 | 688,100 | — | — |
| 2010-03-05 | $19.64 | $23.09 | 1,480,100 | — | — |
| 2010-03-04 | $19.08 | $22.43 | 730,300 | — | — |
| 2010-03-03 | $19.39 | $22.79 | 260,900 | — | — |
| 2010-03-02 | $19.36 | $22.76 | 568,000 | — | — |
| 2010-03-01 | $19.36 | $22.76 | 300,000 | — | — |
| 2010-02-26 | $19.18 | $22.55 | 427,200 | — | — |
| 2010-02-25 | $18.81 | $22.11 | 646,100 | — | — |
| 2010-02-24 | $19.28 | $22.66 | 696,400 | — | — |
| 2010-02-23 | $19.62 | $23.06 | 595,900 | — | — |
| 2010-02-22 | $20.37 | $23.94 | 393,900 | — | — |
| 2010-02-19 | $20.04 | $23.56 | 962,300 | — | — |
| 2010-02-18 | $20.49 | $24.09 | 505,700 | — | — |
| 2010-02-17 | $20.39 | $23.97 | 2,522,800 | — | — |
| 2010-02-16 | $20.12 | $23.65 | 1,257,300 | — | — |
| 2010-02-12 | $20.35 | $23.92 | 616,600 | — | — |
| 2010-02-11 | $20.34 | $23.91 | 313,300 | — | — |
| 2010-02-10 | $20.05 | $23.57 | 415,400 | — | — |
| 2010-02-09 | $20.08 | $23.60 | 794,000 | — | — |
| 2010-02-08 | $19.99 | $23.50 | 966,100 | — | — |
| 2010-02-05 | $19.44 | $22.85 | 743,400 | — | — |
| 2010-02-04 | $20.16 | $23.70 | 1,452,800 | — | — |
| 2010-02-03 | $20.56 | $24.17 | 830,900 | — | — |
| 2010-02-02 | $21.25 | $24.98 | 1,514,200 | — | — |
| 2010-02-01 | $21.17 | $24.88 | 1,144,100 | — | — |
| 2010-01-29 | $21.13 | $24.84 | 1,128,400 | — | — |
| 2010-01-28 | $21.23 | $24.96 | 1,107,100 | — | — |
| 2010-01-27 | $21.43 | $25.19 | 1,574,900 | — | — |
| 2010-01-26 | $20.11 | $23.64 | 756,200 | — | — |
| 2010-01-25 | $20.51 | $24.11 | 942,400 | — | — |
| 2010-01-22 | $20.73 | $24.37 | 939,100 | — | — |
| 2010-01-21 | $20.93 | $24.60 | 1,139,000 | — | — |
| 2010-01-20 | $21.08 | $24.78 | 1,018,200 | — | — |
| 2010-01-19 | $20.12 | $23.65 | 633,700 | — | — |
| 2010-01-15 | $20.04 | $23.56 | 1,095,800 | — | — |
| 2010-01-14 | $19.25 | $22.63 | 1,027,200 | — | — |
| 2010-01-13 | $19.51 | $22.93 | 878,800 | — | — |
| 2010-01-12 | $19.25 | $22.63 | 723,700 | — | — |
| 2010-01-11 | $19.77 | $23.24 | 274,400 | — | — |
| 2010-01-08 | $19.67 | $23.12 | 1,118,300 | — | — |
| 2010-01-07 | $18.58 | $21.84 | 664,100 | — | — |
| 2010-01-06 | $18.06 | $21.23 | 501,600 | — | — |
| 2010-01-05 | $17.85 | $20.98 | 510,500 | — | — |
| 2010-01-04 | $17.12 | $20.12 | 242,100 | — | — |