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
- 2003-10-07 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 | $28.70 | $29.20 | 32,300 | — | — |
| 2010-12-30 | $28.25 | $28.75 | 20,800 | — | — |
| 2010-12-29 | $27.85 | $28.34 | 5,000 | — | — |
| 2010-12-28 | $27.99 | $28.48 | 5,000 | — | — |
| 2010-12-27 | $28.12 | $28.61 | 10,000 | — | — |
| 2010-12-23 | $27.76 | $28.25 | 13,500 | — | — |
| 2010-12-22 | $28.34 | $28.84 | 21,200 | — | — |
| 2010-12-21 | $27.66 | $28.11 | 19,100 | — | — |
| 2010-12-20 | $27.64 | $28.09 | 6,100 | — | — |
| 2010-12-17 | $27.37 | $27.82 | 52,900 | — | — |
| 2010-12-16 | $26.99 | $27.43 | 24,400 | — | — |
| 2010-12-15 | $26.14 | $26.57 | 19,400 | — | — |
| 2010-12-14 | $25.74 | $26.16 | 19,400 | — | — |
| 2010-12-13 | $25.45 | $25.87 | 15,600 | — | — |
| 2010-12-10 | $24.95 | $25.36 | 22,500 | — | — |
| 2010-12-09 | $25.00 | $25.41 | 8,700 | — | — |
| 2010-12-08 | $24.75 | $25.16 | 1,200 | — | — |
| 2010-12-07 | $24.53 | $24.93 | 11,100 | — | — |
| 2010-12-06 | $23.94 | $24.33 | 6,300 | — | — |
| 2010-12-03 | $23.19 | $23.57 | 9,200 | — | — |
| 2010-12-02 | $23.00 | $23.38 | 4,000 | — | — |
| 2010-12-01 | $22.99 | $23.37 | 16,600 | — | — |
| 2010-11-30 | $21.81 | $22.17 | 96,200 | — | — |
| 2010-11-29 | $22.85 | $23.23 | 7,800 | — | — |
| 2010-11-26 | $22.81 | $23.18 | 4,100 | — | — |
| 2010-11-24 | $22.98 | $23.36 | 12,100 | — | — |
| 2010-11-23 | $22.98 | $23.36 | 6,300 | — | — |
| 2010-11-22 | $23.00 | $23.38 | 2,700 | — | — |
| 2010-11-19 | $23.08 | $23.46 | 16,200 | — | — |
| 2010-11-18 | $23.00 | $23.38 | 12,600 | — | — |
| 2010-11-17 | $22.74 | $23.11 | 22,400 | — | — |
| 2010-11-16 | $22.89 | $23.27 | 20,100 | — | — |
| 2010-11-15 | $24.40 | $24.80 | 27,300 | — | — |
| 2010-11-12 | $24.27 | $24.67 | 17,300 | — | — |
| 2010-11-11 | $23.39 | $23.77 | 15,500 | — | — |
| 2010-11-10 | $22.48 | $22.85 | 15,900 | — | — |
| 2010-11-09 | $21.65 | $22.01 | 14,000 | — | — |
| 2010-11-08 | $22.20 | $22.56 | 13,100 | — | — |
| 2010-11-05 | $22.64 | $23.01 | 16,200 | — | — |
| 2010-11-04 | $22.30 | $22.67 | 24,500 | — | — |
| 2010-11-03 | $20.75 | $21.09 | 10,500 | — | — |
| 2010-11-02 | $20.17 | $20.50 | 17,200 | — | — |
| 2010-11-01 | $19.86 | $20.19 | 5,600 | — | — |
| 2010-10-29 | $20.24 | $20.57 | 13,600 | — | — |
| 2010-10-28 | $20.03 | $20.36 | 9,800 | — | — |
| 2010-10-27 | $20.37 | $20.70 | 11,400 | — | — |
| 2010-10-26 | $20.65 | $20.99 | 6,300 | — | — |
| 2010-10-25 | $20.58 | $20.92 | 11,100 | — | — |
| 2010-10-22 | $20.94 | $21.28 | 10,700 | — | — |
| 2010-10-21 | $20.53 | $20.87 | 6,900 | — | — |
| 2010-10-20 | $20.91 | $21.25 | 6,900 | — | — |
| 2010-10-19 | $20.47 | $20.81 | 9,800 | — | — |
| 2010-10-18 | $21.40 | $21.75 | 24,300 | — | — |
| 2010-10-15 | $20.30 | $20.63 | 37,800 | — | — |
| 2010-10-14 | $20.32 | $20.65 | 17,900 | — | — |
| 2010-10-13 | $19.95 | $20.28 | 20,200 | — | — |
| 2010-10-12 | $19.98 | $20.31 | 22,900 | — | — |
| 2010-10-11 | $19.20 | $19.52 | 16,800 | — | — |
| 2010-10-08 | $19.33 | $19.65 | 15,300 | — | — |
| 2010-10-07 | $19.43 | $19.75 | 3,900 | — | — |
| 2010-10-06 | $19.19 | $19.51 | 13,300 | — | — |
| 2010-10-05 | $18.99 | $19.30 | 12,800 | — | — |
| 2010-10-04 | $18.22 | $18.52 | 9,300 | — | — |
| 2010-10-01 | $18.66 | $18.97 | 44,400 | — | — |
| 2010-09-30 | $20.14 | $20.47 | 13,800 | — | — |
| 2010-09-29 | $19.99 | $20.32 | 5,200 | — | — |
| 2010-09-28 | $19.41 | $19.73 | 5,300 | — | — |
| 2010-09-27 | $18.91 | $19.22 | 3,600 | — | — |
| 2010-09-24 | $18.89 | $19.20 | 16,300 | — | — |
| 2010-09-23 | $18.13 | $18.43 | 5,200 | — | — |
| 2010-09-22 | $18.76 | $19.07 | 5,700 | — | — |
| 2010-09-21 | $19.29 | $19.61 | 8,000 | — | — |
| 2010-09-20 | $19.92 | $20.25 | 12,500 | — | — |
| 2010-09-17 | $19.61 | $19.93 | 25,900 | — | — |
| 2010-09-16 | $19.51 | $19.83 | 11,800 | — | — |
| 2010-09-15 | $19.51 | $19.83 | 19,900 | — | — |
| 2010-09-14 | $18.34 | $18.64 | 32,500 | — | — |
| 2010-09-13 | $17.55 | $17.84 | 14,600 | — | — |
| 2010-09-10 | $16.49 | $16.76 | 3,200 | — | — |
| 2010-09-09 | $16.33 | $16.60 | 2,900 | — | — |
| 2010-09-08 | $16.50 | $16.77 | 6,700 | — | — |
| 2010-09-07 | $16.85 | $17.13 | 4,800 | — | — |
| 2010-09-03 | $17.68 | $17.97 | 6,600 | — | — |
| 2010-09-02 | $17.69 | $17.98 | 4,900 | — | — |
| 2010-09-01 | $17.29 | $17.54 | 11,900 | — | — |
| 2010-08-31 | $16.42 | $16.66 | 9,500 | — | — |
| 2010-08-30 | $16.77 | $17.02 | 15,700 | — | — |
| 2010-08-27 | $16.76 | $17.00 | 7,900 | — | — |
| 2010-08-26 | $16.53 | $16.77 | 3,200 | — | — |
| 2010-08-25 | $16.78 | $17.03 | 7,800 | — | — |
| 2010-08-24 | $16.24 | $16.48 | 14,600 | — | — |
| 2010-08-23 | $16.05 | $16.28 | 14,700 | — | — |
| 2010-08-20 | $16.96 | $17.21 | 14,400 | — | — |
| 2010-08-19 | $16.50 | $16.74 | 14,200 | — | — |
| 2010-08-18 | $18.49 | $18.76 | 6,200 | — | — |
| 2010-08-17 | $18.67 | $18.94 | 9,400 | — | — |
| 2010-08-16 | $17.54 | $17.80 | 6,700 | — | — |
| 2010-08-13 | $17.00 | $17.25 | 10,300 | — | — |
| 2010-08-12 | $17.50 | $17.76 | 8,500 | — | — |
| 2010-08-11 | $18.50 | $18.77 | 17,200 | — | — |
| 2010-08-10 | $19.50 | $19.78 | 64,200 | — | — |
| 2010-08-09 | $20.62 | $20.92 | 62,400 | — | — |
| 2010-08-06 | $19.30 | $19.58 | 12,800 | — | — |
| 2010-08-05 | $20.54 | $20.84 | 7,500 | — | — |
| 2010-08-04 | $22.14 | $22.46 | 9,500 | — | — |
| 2010-08-03 | $22.09 | $22.41 | 40,600 | — | — |
| 2010-08-02 | $21.79 | $22.11 | 22,800 | — | — |
| 2010-07-30 | $18.24 | $18.51 | 8,900 | — | — |
| 2010-07-29 | $18.57 | $18.84 | 5,800 | — | — |
| 2010-07-28 | $18.15 | $18.42 | 8,600 | — | — |
| 2010-07-27 | $18.64 | $18.91 | 10,300 | — | — |
| 2010-07-26 | $18.39 | $18.66 | 19,200 | — | — |
| 2010-07-23 | $18.79 | $19.06 | 20,800 | — | — |
| 2010-07-22 | $17.10 | $17.35 | 16,100 | — | — |
| 2010-07-21 | $16.60 | $16.84 | 10,200 | — | — |
| 2010-07-20 | $16.96 | $17.21 | 33,800 | — | — |
| 2010-07-19 | $16.99 | $17.24 | 18,600 | — | — |
| 2010-07-16 | $17.77 | $18.03 | 17,400 | — | — |
| 2010-07-15 | $18.53 | $18.80 | 10,100 | — | — |
| 2010-07-14 | $18.63 | $18.90 | 17,700 | — | — |
| 2010-07-13 | $19.39 | $19.67 | 18,300 | — | — |
| 2010-07-12 | $20.03 | $20.32 | 6,300 | — | — |
| 2010-07-09 | $21.08 | $21.39 | 18,100 | — | — |
| 2010-07-08 | $21.82 | $22.14 | 26,900 | — | — |
| 2010-07-07 | $21.85 | $22.17 | 38,700 | — | — |
| 2010-07-06 | $22.33 | $22.66 | 7,300 | — | — |
| 2010-07-02 | $21.91 | $22.23 | 14,100 | — | — |
| 2010-07-01 | $22.32 | $22.65 | 14,200 | — | — |
| 2010-06-30 | $21.76 | $22.08 | 11,100 | — | — |
| 2010-06-29 | $20.98 | $21.29 | 17,100 | — | — |
| 2010-06-28 | $23.18 | $23.52 | 39,600 | — | — |
| 2010-06-25 | $27.65 | $28.05 | 881,000 | — | — |
| 2010-06-24 | $24.46 | $24.82 | 20,500 | — | — |
| 2010-06-23 | $22.30 | $22.63 | 6,700 | — | — |
| 2010-06-22 | $22.00 | $22.32 | 6,500 | — | — |
| 2010-06-21 | $21.30 | $21.61 | 10,200 | — | — |
| 2010-06-18 | $21.15 | $21.46 | 26,100 | — | — |
| 2010-06-17 | $22.34 | $22.67 | 8,100 | — | — |
| 2010-06-16 | $21.98 | $22.30 | 6,300 | — | — |
| 2010-06-15 | $22.60 | $22.90 | 19,100 | — | — |
| 2010-06-14 | $22.03 | $22.32 | 19,200 | — | — |
| 2010-06-11 | $21.99 | $22.28 | 11,400 | — | — |
| 2010-06-10 | $22.00 | $22.29 | 32,100 | — | — |
| 2010-06-09 | $22.04 | $22.33 | 13,700 | — | — |
| 2010-06-08 | $21.36 | $21.64 | 19,200 | — | — |
| 2010-06-07 | $21.70 | $21.99 | 47,900 | — | — |
| 2010-06-04 | $20.21 | $20.48 | 9,200 | — | — |
| 2010-06-03 | $21.23 | $21.51 | 19,700 | — | — |
| 2010-06-02 | $20.39 | $20.66 | 15,600 | — | — |
| 2010-06-01 | $20.00 | $20.26 | 11,700 | — | — |
| 2010-05-28 | $20.25 | $20.52 | 13,600 | — | — |
| 2010-05-27 | $18.50 | $18.74 | 11,300 | — | — |
| 2010-05-26 | $15.95 | $16.16 | 7,300 | — | — |
| 2010-05-25 | $15.00 | $15.20 | 3,800 | — | — |
| 2010-05-24 | $15.40 | $15.60 | 4,200 | — | — |
| 2010-05-21 | $15.20 | $15.40 | 6,500 | — | — |
| 2010-05-20 | $15.40 | $15.60 | 1,600 | — | — |
| 2010-05-19 | $15.50 | $15.70 | 1,400 | — | — |
| 2010-05-18 | $15.50 | $15.70 | 3,300 | — | — |
| 2010-05-17 | $15.80 | $16.01 | 900 | — | — |
| 2010-05-14 | $15.60 | $15.81 | 1,900 | — | — |
| 2010-05-13 | $15.60 | $15.81 | 4,300 | — | — |
| 2010-05-12 | $15.66 | $15.87 | 3,300 | — | — |
| 2010-05-11 | $15.90 | $16.11 | 2,100 | — | — |
| 2010-05-10 | $16.00 | $16.21 | 1,200 | — | — |
| 2010-05-07 | $16.00 | $16.21 | 6,100 | — | — |
| 2010-05-06 | $15.10 | $15.30 | 9,100 | — | — |
| 2010-05-05 | $16.50 | $16.72 | 3,000 | — | — |
| 2010-05-04 | $15.50 | $15.70 | 9,400 | — | — |
| 2010-05-03 | $17.00 | $17.22 | 3,200 | — | — |
| 2010-04-30 | $17.05 | $17.28 | 1,300 | — | — |
| 2010-04-29 | $17.25 | $17.48 | 4,800 | — | — |
| 2010-04-28 | $17.21 | $17.44 | 5,100 | — | — |
| 2010-04-27 | $17.00 | $17.22 | 3,500 | — | — |
| 2010-04-26 | $17.00 | $17.22 | 8,700 | — | — |
| 2010-04-23 | $17.00 | $17.22 | 800 | — | — |
| 2010-04-22 | $17.00 | $17.22 | 3,400 | — | — |
| 2010-04-21 | $16.80 | $17.02 | 4,400 | — | — |
| 2010-04-20 | $17.00 | $17.22 | 2,000 | — | — |
| 2010-04-19 | $17.25 | $17.48 | 2,400 | — | — |
| 2010-04-16 | $17.10 | $17.33 | 4,800 | — | — |
| 2010-04-15 | $17.26 | $17.49 | 900 | — | — |
| 2010-04-14 | $17.25 | $17.48 | 1,400 | — | — |
| 2010-04-13 | $17.45 | $17.68 | 3,400 | — | — |
| 2010-04-12 | $17.55 | $17.78 | 2,800 | — | — |
| 2010-04-09 | $17.50 | $17.73 | 2,000 | — | — |
| 2010-04-08 | $17.00 | $17.22 | 4,200 | — | — |
| 2010-04-07 | $16.50 | $16.72 | 12,000 | — | — |
| 2010-04-06 | $17.30 | $17.53 | 4,000 | — | — |
| 2010-04-05 | $17.00 | $17.22 | 8,000 | — | — |
| 2010-04-01 | $17.00 | $17.22 | 4,000 | — | — |
| 2010-03-31 | $17.00 | $17.22 | 6,000 | — | — |
| 2010-03-30 | $16.50 | $16.72 | 5,000 | — | — |
| 2010-03-29 | $17.00 | $17.22 | 6,000 | — | — |
| 2010-03-26 | $16.80 | $17.02 | 9,000 | — | — |
| 2010-03-25 | $17.30 | $17.53 | 5,000 | — | — |
| 2010-03-24 | $17.30 | $17.53 | 8,000 | — | — |
| 2010-03-23 | $16.00 | $16.21 | 8,000 | — | — |
| 2010-03-22 | $16.00 | $16.21 | 5,000 | — | — |
| 2010-03-19 | $15.90 | $16.11 | 11,000 | — | — |
| 2010-03-18 | $16.00 | $16.21 | 13,000 | — | — |
| 2010-03-17 | $15.00 | $15.20 | 6,000 | — | — |
| 2010-03-16 | $14.50 | $14.69 | 1,000 | — | — |
| 2010-03-15 | $14.50 | $14.69 | 11,000 | — | — |
| 2010-03-12 | $15.50 | $15.70 | 14,000 | — | — |
| 2010-03-11 | $14.40 | $14.59 | 8,000 | — | — |
| 2010-03-10 | $14.30 | $14.49 | 13,000 | — | — |
| 2010-03-09 | $13.40 | $13.58 | 7,000 | — | — |
| 2010-03-08 | $13.70 | $13.88 | 9,000 | — | — |
| 2010-03-05 | $13.30 | $13.48 | 10,000 | — | — |
| 2010-03-04 | $13.20 | $13.37 | 0 | — | — |
| 2010-03-03 | $13.20 | $13.37 | 7,000 | — | — |
| 2010-03-02 | $13.40 | $13.58 | 2,000 | — | — |
| 2010-03-01 | $13.80 | $13.98 | 10,000 | — | — |
| 2010-02-26 | $13.63 | $13.81 | 1,000 | — | — |
| 2010-02-25 | $13.80 | $13.98 | 2,000 | — | — |
| 2010-02-24 | $13.80 | $13.98 | 8,000 | — | — |
| 2010-02-23 | $14.00 | $14.19 | 4,000 | — | — |
| 2010-02-22 | $13.80 | $13.98 | 1,000 | — | — |
| 2010-02-19 | $14.00 | $14.19 | 3,000 | — | — |
| 2010-02-18 | $14.60 | $14.79 | 5,000 | — | — |
| 2010-02-17 | $13.60 | $13.78 | 14,000 | — | — |
| 2010-02-16 | $14.00 | $14.19 | 7,000 | — | — |
| 2010-02-12 | $13.00 | $13.17 | 2,000 | — | — |
| 2010-02-11 | $12.50 | $12.67 | 6,000 | — | — |
| 2010-02-10 | $12.50 | $12.67 | 1,000 | — | — |
| 2010-02-09 | $13.50 | $13.68 | 4,000 | — | — |
| 2010-02-08 | $13.40 | $13.58 | 6,000 | — | — |
| 2010-02-05 | $13.50 | $13.68 | 3,000 | — | — |
| 2010-02-04 | $13.50 | $13.68 | 3,000 | — | — |
| 2010-02-03 | $13.53 | $13.70 | 4,000 | — | — |
| 2010-02-02 | $14.00 | $14.19 | 0 | — | — |
| 2010-02-01 | $14.00 | $14.19 | 3,000 | — | — |
| 2010-01-29 | $13.70 | $13.88 | 5,000 | — | — |
| 2010-01-28 | $13.70 | $13.88 | 0 | — | — |
| 2010-01-27 | $13.70 | $13.88 | 1,000 | — | — |
| 2010-01-26 | $13.70 | $13.88 | 4,000 | — | — |
| 2010-01-25 | $13.61 | $13.78 | 5,000 | — | — |
| 2010-01-22 | $13.80 | $13.98 | 2,000 | — | — |
| 2010-01-21 | $14.00 | $14.19 | 2,000 | — | — |
| 2010-01-20 | $14.00 | $14.19 | 5,000 | — | — |
| 2010-01-19 | $14.00 | $14.19 | 4,000 | — | — |
| 2010-01-15 | $14.00 | $14.19 | 4,000 | — | — |
| 2010-01-14 | $14.20 | $14.39 | 2,000 | — | — |
| 2010-01-13 | $14.20 | $14.39 | 3,000 | — | — |
| 2010-01-12 | $14.10 | $14.29 | 3,000 | — | — |
| 2010-01-11 | $14.20 | $14.39 | 4,000 | — | — |
| 2010-01-08 | $14.20 | $14.39 | 2,000 | — | — |
| 2010-01-07 | $14.20 | $14.39 | 2,000 | — | — |
| 2010-01-06 | $14.20 | $14.39 | 3,000 | — | — |
| 2010-01-05 | $14.99 | $15.19 | 3,000 | — | — |
| 2010-01-04 | $14.20 | $14.39 | 4,000 | — | — |