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
- 2008-11-20 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 | $19.59 | $19.59 | 227,300 | — | — |
| 2010-12-30 | $19.50 | $19.50 | 225,100 | — | — |
| 2010-12-29 | $18.80 | $18.80 | 205,000 | — | — |
| 2010-12-28 | $18.83 | $18.83 | 108,900 | — | — |
| 2010-12-27 | $18.77 | $18.77 | 269,000 | — | — |
| 2010-12-23 | $18.86 | $18.86 | 230,500 | — | — |
| 2010-12-22 | $18.86 | $18.86 | 431,900 | — | — |
| 2010-12-21 | $18.78 | $18.78 | 276,300 | — | — |
| 2010-12-20 | $18.82 | $18.82 | 765,800 | — | — |
| 2010-12-17 | $18.65 | $18.65 | 968,400 | — | — |
| 2010-12-16 | $18.77 | $18.77 | 302,300 | — | — |
| 2010-12-15 | $18.82 | $18.82 | 403,400 | — | — |
| 2010-12-14 | $18.82 | $18.82 | 595,700 | — | — |
| 2010-12-13 | $18.91 | $18.91 | 520,100 | — | — |
| 2010-12-10 | $18.70 | $18.70 | 1,029,000 | — | — |
| 2010-12-09 | $18.80 | $18.80 | 307,700 | — | — |
| 2010-12-08 | $18.84 | $18.84 | 325,000 | — | — |
| 2010-12-07 | $18.93 | $18.93 | 207,000 | — | — |
| 2010-12-06 | $18.99 | $18.99 | 152,200 | — | — |
| 2010-12-03 | $19.20 | $19.20 | 243,300 | — | — |
| 2010-12-02 | $19.00 | $19.00 | 274,700 | — | — |
| 2010-12-01 | $19.15 | $19.15 | 250,900 | — | — |
| 2010-11-30 | $19.04 | $19.04 | 264,800 | — | — |
| 2010-11-29 | $19.32 | $19.32 | 175,600 | — | — |
| 2010-11-26 | $19.61 | $19.61 | 44,700 | — | — |
| 2010-11-24 | $19.48 | $19.48 | 200,300 | — | — |
| 2010-11-23 | $19.15 | $19.15 | 273,400 | — | — |
| 2010-11-22 | $18.75 | $18.75 | 101,100 | — | — |
| 2010-11-19 | $18.60 | $18.60 | 244,800 | — | — |
| 2010-11-18 | $18.82 | $18.82 | 245,400 | — | — |
| 2010-11-17 | $18.88 | $18.88 | 253,200 | — | — |
| 2010-11-16 | $18.95 | $18.95 | 340,700 | — | — |
| 2010-11-15 | $18.48 | $18.48 | 383,500 | — | — |
| 2010-11-12 | $18.22 | $18.22 | 368,900 | — | — |
| 2010-11-11 | $18.40 | $18.40 | 271,100 | — | — |
| 2010-11-10 | $18.29 | $18.29 | 1,846,100 | — | — |
| 2010-11-09 | $18.24 | $18.24 | 993,700 | — | — |
| 2010-11-08 | $18.50 | $18.50 | 617,400 | — | — |
| 2010-11-05 | $18.20 | $18.20 | 571,000 | — | — |
| 2010-11-04 | $18.27 | $18.27 | 754,500 | — | — |
| 2010-11-03 | $19.34 | $19.34 | 405,500 | — | — |
| 2010-11-02 | $19.21 | $19.21 | 729,800 | — | — |
| 2010-11-01 | $18.93 | $18.93 | 332,800 | — | — |
| 2010-10-29 | $18.81 | $18.81 | 548,900 | — | — |
| 2010-10-28 | $18.61 | $18.61 | 646,100 | — | — |
| 2010-10-27 | $18.64 | $18.64 | 377,500 | — | — |
| 2010-10-26 | $18.87 | $18.87 | 1,568,200 | — | — |
| 2010-10-25 | $21.41 | $21.41 | 961,600 | — | — |
| 2010-10-22 | $20.98 | $20.98 | 382,300 | — | — |
| 2010-10-21 | $20.24 | $20.24 | 294,900 | — | — |
| 2010-10-20 | $20.26 | $20.26 | 348,900 | — | — |
| 2010-10-19 | $20.23 | $20.23 | 262,900 | — | — |
| 2010-10-18 | $20.17 | $20.17 | 224,400 | — | — |
| 2010-10-15 | $19.90 | $19.90 | 746,200 | — | — |
| 2010-10-14 | $20.04 | $20.04 | 1,680,600 | — | — |
| 2010-10-13 | $22.95 | $22.95 | 703,600 | — | — |
| 2010-10-12 | $22.76 | $22.76 | 376,800 | — | — |
| 2010-10-11 | $22.67 | $22.67 | 222,500 | — | — |
| 2010-10-08 | $22.41 | $22.41 | 207,400 | — | — |
| 2010-10-07 | $22.13 | $22.13 | 159,200 | — | — |
| 2010-10-06 | $22.13 | $22.13 | 394,900 | — | — |
| 2010-10-05 | $22.10 | $22.10 | 368,800 | — | — |
| 2010-10-04 | $21.72 | $21.72 | 547,600 | — | — |
| 2010-10-01 | $22.03 | $22.03 | 364,100 | — | — |
| 2010-09-30 | $21.93 | $21.93 | 221,600 | — | — |
| 2010-09-29 | $21.45 | $21.45 | 160,500 | — | — |
| 2010-09-28 | $21.28 | $21.28 | 160,700 | — | — |
| 2010-09-27 | $20.86 | $20.86 | 222,200 | — | — |
| 2010-09-24 | $21.73 | $21.73 | 382,200 | — | — |
| 2010-09-23 | $21.42 | $21.42 | 453,800 | — | — |
| 2010-09-22 | $21.00 | $21.00 | 200,300 | — | — |
| 2010-09-21 | $21.08 | $21.08 | 740,700 | — | — |
| 2010-09-20 | $21.25 | $21.25 | 480,400 | — | — |
| 2010-09-17 | $20.46 | $20.46 | 855,600 | — | — |
| 2010-09-16 | $19.10 | $19.10 | 253,100 | — | — |
| 2010-09-15 | $18.74 | $18.74 | 314,900 | — | — |
| 2010-09-14 | $18.76 | $18.76 | 360,600 | — | — |
| 2010-09-13 | $18.63 | $18.63 | 617,700 | — | — |
| 2010-09-10 | $17.09 | $17.09 | 166,100 | — | — |
| 2010-09-09 | $17.19 | $17.19 | 191,900 | — | — |
| 2010-09-08 | $16.78 | $16.78 | 383,000 | — | — |
| 2010-09-07 | $17.10 | $17.10 | 281,200 | — | — |
| 2010-09-03 | $17.50 | $17.50 | 423,700 | — | — |
| 2010-09-02 | $17.30 | $17.30 | 328,800 | — | — |
| 2010-09-01 | $17.03 | $17.03 | 328,500 | — | — |
| 2010-08-31 | $17.05 | $17.05 | 286,400 | — | — |
| 2010-08-30 | $17.40 | $17.40 | 346,300 | — | — |
| 2010-08-27 | $17.71 | $17.71 | 415,300 | — | — |
| 2010-08-26 | $17.01 | $17.01 | 249,200 | — | — |
| 2010-08-25 | $17.11 | $17.11 | 375,600 | — | — |
| 2010-08-24 | $17.07 | $17.07 | 592,600 | — | — |
| 2010-08-23 | $17.11 | $17.11 | 483,200 | — | — |
| 2010-08-20 | $17.30 | $17.30 | 546,800 | — | — |
| 2010-08-19 | $17.30 | $17.30 | 1,217,200 | — | — |
| 2010-08-18 | $17.35 | $17.35 | 1,996,600 | — | — |
| 2010-08-17 | $15.67 | $15.67 | 1,846,100 | — | — |
| 2010-08-16 | $16.05 | $16.05 | 1,921,900 | — | — |
| 2010-08-13 | $16.29 | $16.29 | 1,097,700 | — | — |
| 2010-08-12 | $17.54 | $17.54 | 541,700 | — | — |
| 2010-08-11 | $17.65 | $17.65 | 961,200 | — | — |
| 2010-08-10 | $18.10 | $18.10 | 2,026,000 | — | — |
| 2010-08-09 | $20.17 | $20.17 | 841,200 | — | — |
| 2010-08-06 | $20.81 | $20.81 | 1,415,700 | — | — |
| 2010-08-05 | $22.97 | $22.97 | 666,400 | — | — |
| 2010-08-04 | $24.41 | $24.41 | 142,500 | — | — |
| 2010-08-03 | $24.15 | $24.15 | 290,300 | — | — |
| 2010-08-02 | $24.25 | $24.25 | 329,700 | — | — |
| 2010-07-30 | $24.27 | $24.27 | 393,800 | — | — |
| 2010-07-29 | $23.82 | $23.82 | 641,700 | — | — |
| 2010-07-28 | $23.71 | $23.71 | 269,700 | — | — |
| 2010-07-27 | $23.66 | $23.66 | 321,400 | — | — |
| 2010-07-26 | $23.39 | $23.39 | 224,800 | — | — |
| 2010-07-23 | $23.12 | $23.12 | 551,100 | — | — |
| 2010-07-22 | $21.68 | $21.68 | 259,300 | — | — |
| 2010-07-21 | $21.34 | $21.34 | 276,600 | — | — |
| 2010-07-20 | $21.73 | $21.73 | 152,500 | — | — |
| 2010-07-19 | $21.51 | $21.51 | 575,100 | — | — |
| 2010-07-16 | $20.61 | $20.61 | 312,600 | — | — |
| 2010-07-15 | $20.86 | $20.86 | 285,100 | — | — |
| 2010-07-14 | $20.57 | $20.57 | 276,700 | — | — |
| 2010-07-13 | $20.38 | $20.38 | 576,900 | — | — |
| 2010-07-12 | $20.63 | $20.63 | 579,400 | — | — |
| 2010-07-09 | $21.02 | $21.02 | 1,784,000 | — | — |
| 2010-07-08 | $22.39 | $22.39 | 314,200 | — | — |
| 2010-07-07 | $22.05 | $22.05 | 425,100 | — | — |
| 2010-07-06 | $21.53 | $21.53 | 778,100 | — | — |
| 2010-07-02 | $22.54 | $22.54 | 274,600 | — | — |
| 2010-07-01 | $23.12 | $23.12 | 519,200 | — | — |
| 2010-06-30 | $23.43 | $23.43 | 364,000 | — | — |
| 2010-06-29 | $23.68 | $23.68 | 295,500 | — | — |
| 2010-06-28 | $24.08 | $24.08 | 494,800 | — | — |
| 2010-06-25 | $23.50 | $23.50 | 2,430,100 | — | — |
| 2010-06-24 | $23.72 | $23.72 | 611,400 | — | — |
| 2010-06-23 | $23.63 | $23.63 | 472,400 | — | — |
| 2010-06-22 | $24.08 | $24.08 | 214,500 | — | — |
| 2010-06-21 | $24.49 | $24.49 | 248,800 | — | — |
| 2010-06-18 | $24.62 | $24.62 | 241,600 | — | — |
| 2010-06-17 | $24.21 | $24.21 | 230,100 | — | — |
| 2010-06-16 | $24.00 | $24.00 | 294,800 | — | — |
| 2010-06-15 | $23.65 | $23.65 | 310,500 | — | — |
| 2010-06-14 | $23.42 | $23.42 | 238,900 | — | — |
| 2010-06-11 | $23.63 | $23.63 | 255,100 | — | — |
| 2010-06-10 | $23.58 | $23.58 | 199,400 | — | — |
| 2010-06-09 | $23.59 | $23.59 | 258,100 | — | — |
| 2010-06-08 | $23.58 | $23.58 | 220,200 | — | — |
| 2010-06-07 | $23.65 | $23.65 | 632,400 | — | — |
| 2010-06-04 | $24.12 | $24.12 | 480,400 | — | — |
| 2010-06-03 | $24.97 | $24.97 | 494,800 | — | — |
| 2010-06-02 | $25.04 | $25.04 | 281,700 | — | — |
| 2010-06-01 | $24.72 | $24.72 | 301,200 | — | — |
| 2010-05-28 | $24.56 | $24.56 | 402,400 | — | — |
| 2010-05-27 | $25.44 | $25.44 | 1,244,800 | — | — |
| 2010-05-26 | $26.24 | $26.24 | 678,400 | — | — |
| 2010-05-25 | $25.61 | $25.61 | 485,000 | — | — |
| 2010-05-24 | $25.92 | $25.92 | 773,400 | — | — |
| 2010-05-21 | $25.99 | $25.99 | 1,081,600 | — | — |
| 2010-05-20 | $25.30 | $25.30 | 556,700 | — | — |
| 2010-05-19 | $25.08 | $25.08 | 259,300 | — | — |
| 2010-05-18 | $25.16 | $25.16 | 445,900 | — | — |
| 2010-05-17 | $25.15 | $25.15 | 594,700 | — | — |
| 2010-05-14 | $24.26 | $24.26 | 165,200 | — | — |
| 2010-05-13 | $25.01 | $25.01 | 193,300 | — | — |
| 2010-05-12 | $25.22 | $25.22 | 300,100 | — | — |
| 2010-05-11 | $24.85 | $24.85 | 154,900 | — | — |
| 2010-05-10 | $25.00 | $25.00 | 331,100 | — | — |
| 2010-05-07 | $24.42 | $24.42 | 260,900 | — | — |
| 2010-05-06 | $24.90 | $24.90 | 573,300 | — | — |
| 2010-05-05 | $25.40 | $25.40 | 623,400 | — | — |
| 2010-05-04 | $25.03 | $25.03 | 448,000 | — | — |
| 2010-05-03 | $25.08 | $25.08 | 394,800 | — | — |
| 2010-04-30 | $24.18 | $24.18 | 535,200 | — | — |
| 2010-04-29 | $24.85 | $24.85 | 953,000 | — | — |
| 2010-04-28 | $24.96 | $24.96 | 246,400 | — | — |
| 2010-04-27 | $25.05 | $25.05 | 840,100 | — | — |
| 2010-04-26 | $25.83 | $25.83 | 243,600 | — | — |
| 2010-04-23 | $26.12 | $26.12 | 285,400 | — | — |
| 2010-04-22 | $26.66 | $26.66 | 471,800 | — | — |
| 2010-04-21 | $26.97 | $26.97 | 182,900 | — | — |
| 2010-04-20 | $27.01 | $27.01 | 229,500 | — | — |
| 2010-04-19 | $26.99 | $26.99 | 267,500 | — | — |
| 2010-04-16 | $26.96 | $26.96 | 190,400 | — | — |
| 2010-04-15 | $27.02 | $27.02 | 302,600 | — | — |
| 2010-04-14 | $27.16 | $27.16 | 421,800 | — | — |
| 2010-04-13 | $27.35 | $27.35 | 1,544,500 | — | — |
| 2010-04-12 | $26.28 | $26.28 | 298,200 | — | — |
| 2010-04-09 | $25.68 | $25.68 | 224,300 | — | — |
| 2010-04-08 | $25.56 | $25.56 | 86,300 | — | — |
| 2010-04-07 | $25.50 | $25.50 | 134,500 | — | — |
| 2010-04-06 | $25.77 | $25.77 | 253,000 | — | — |
| 2010-04-05 | $25.99 | $25.99 | 345,500 | — | — |
| 2010-04-01 | $26.08 | $26.08 | 316,600 | — | — |
| 2010-03-31 | $26.14 | $26.14 | 129,600 | — | — |
| 2010-03-30 | $26.06 | $26.06 | 206,200 | — | — |
| 2010-03-29 | $26.32 | $26.32 | 277,000 | — | — |
| 2010-03-26 | $26.41 | $26.41 | 269,400 | — | — |
| 2010-03-25 | $26.64 | $26.64 | 279,400 | — | — |
| 2010-03-24 | $26.42 | $26.42 | 587,000 | — | — |
| 2010-03-23 | $26.48 | $26.48 | 806,200 | — | — |
| 2010-03-22 | $25.96 | $25.96 | 384,000 | — | — |
| 2010-03-19 | $25.47 | $25.47 | 284,300 | — | — |
| 2010-03-18 | $25.07 | $25.07 | 281,300 | — | — |
| 2010-03-17 | $24.67 | $24.67 | 533,800 | — | — |
| 2010-03-16 | $24.46 | $24.46 | 399,200 | — | — |
| 2010-03-15 | $24.23 | $24.23 | 421,900 | — | — |
| 2010-03-12 | $24.25 | $24.25 | 402,400 | — | — |
| 2010-03-11 | $24.05 | $24.05 | 107,700 | — | — |
| 2010-03-10 | $24.05 | $24.05 | 211,200 | — | — |
| 2010-03-09 | $23.80 | $23.80 | 344,800 | — | — |
| 2010-03-08 | $23.32 | $23.32 | 280,400 | — | — |
| 2010-03-05 | $23.34 | $23.34 | 421,200 | — | — |
| 2010-03-04 | $22.94 | $22.94 | 255,300 | — | — |
| 2010-03-03 | $22.33 | $22.33 | 316,300 | — | — |
| 2010-03-02 | $22.16 | $22.16 | 487,000 | — | — |
| 2010-03-01 | $22.21 | $22.21 | 257,700 | — | — |
| 2010-02-26 | $21.75 | $21.75 | 253,500 | — | — |
| 2010-02-25 | $21.10 | $21.10 | 148,200 | — | — |
| 2010-02-24 | $21.11 | $21.11 | 202,900 | — | — |
| 2010-02-23 | $20.95 | $20.95 | 300,200 | — | — |
| 2010-02-22 | $20.31 | $20.31 | 383,900 | — | — |
| 2010-02-19 | $20.80 | $20.80 | 1,316,700 | — | — |
| 2010-02-18 | $21.05 | $21.05 | 388,900 | — | — |
| 2010-02-17 | $21.26 | $21.26 | 377,800 | — | — |
| 2010-02-16 | $20.58 | $20.58 | 154,200 | — | — |
| 2010-02-12 | $20.25 | $20.25 | 101,000 | — | — |
| 2010-02-11 | $20.44 | $20.44 | 121,700 | — | — |
| 2010-02-10 | $19.78 | $19.78 | 73,300 | — | — |
| 2010-02-09 | $19.85 | $19.85 | 112,200 | — | — |
| 2010-02-08 | $19.90 | $19.90 | 312,000 | — | — |
| 2010-02-05 | $20.34 | $20.34 | 271,700 | — | — |
| 2010-02-04 | $20.28 | $20.28 | 312,400 | — | — |
| 2010-02-03 | $21.27 | $21.27 | 390,000 | — | — |
| 2010-02-02 | $21.09 | $21.09 | 997,800 | — | — |
| 2010-02-01 | $20.08 | $20.08 | 210,900 | — | — |
| 2010-01-29 | $19.97 | $19.97 | 275,800 | — | — |
| 2010-01-28 | $20.08 | $20.08 | 233,300 | — | — |
| 2010-01-27 | $20.04 | $20.04 | 791,100 | — | — |
| 2010-01-26 | $19.17 | $19.17 | 408,800 | — | — |
| 2010-01-25 | $19.21 | $19.21 | 162,600 | — | — |
| 2010-01-22 | $19.20 | $19.20 | 103,800 | — | — |
| 2010-01-21 | $19.32 | $19.32 | 124,500 | — | — |
| 2010-01-20 | $19.29 | $19.29 | 123,300 | — | — |
| 2010-01-19 | $19.48 | $19.48 | 223,900 | — | — |
| 2010-01-15 | $19.37 | $19.37 | 153,000 | — | — |
| 2010-01-14 | $19.44 | $19.44 | 146,100 | — | — |
| 2010-01-13 | $19.17 | $19.17 | 139,200 | — | — |
| 2010-01-12 | $18.80 | $18.80 | 238,700 | — | — |
| 2010-01-11 | $18.96 | $18.96 | 237,000 | — | — |
| 2010-01-08 | $19.43 | $19.43 | 209,500 | — | — |
| 2010-01-07 | $19.59 | $19.59 | 286,600 | — | — |
| 2010-01-06 | $19.36 | $19.36 | 457,600 | — | — |
| 2010-01-05 | $18.33 | $18.33 | 140,800 | — | — |
| 2010-01-04 | $18.92 | $18.92 | 190,400 | — | — |