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
- 1987-08-10 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 | $22.64 | $24.69 | 158,110 | — | — |
| 2010-12-30 | $22.90 | $24.97 | 104,785 | — | — |
| 2010-12-29 | $23.07 | $25.16 | 97,700 | — | — |
| 2010-12-28 | $23.07 | $25.16 | 203,976 | — | — |
| 2010-12-27 | $23.15 | $25.25 | 180,111 | — | — |
| 2010-12-23 | $23.04 | $25.12 | 291,981 | — | — |
| 2010-12-22 | $23.12 | $25.21 | 461,277 | — | — |
| 2010-12-21 | $23.16 | $25.25 | 235,300 | — | — |
| 2010-12-20 | $22.76 | $24.82 | 505,652 | — | — |
| 2010-12-17 | $22.68 | $24.73 | 765,937 | — | — |
| 2010-12-16 | $22.71 | $24.77 | 603,352 | — | — |
| 2010-12-15 | $22.37 | $24.40 | 536,230 | — | — |
| 2010-12-14 | $22.52 | $24.56 | 372,900 | — | — |
| 2010-12-13 | $22.60 | $24.65 | 290,862 | — | — |
| 2010-12-10 | $22.71 | $24.77 | 401,986 | — | — |
| 2010-12-09 | $22.76 | $24.82 | 454,938 | — | — |
| 2010-12-08 | $22.83 | $24.90 | 331,135 | — | — |
| 2010-12-07 | $22.90 | $24.97 | 916,961 | — | — |
| 2010-12-06 | $22.35 | $24.37 | 304,286 | — | — |
| 2010-12-03 | $21.91 | $23.89 | 467,990 | — | — |
| 2010-12-02 | $21.90 | $23.89 | 347,543 | — | — |
| 2010-12-01 | $21.86 | $23.84 | 528,026 | — | — |
| 2010-11-30 | $21.58 | $23.54 | 572,402 | — | — |
| 2010-11-29 | $21.45 | $23.39 | 221,130 | — | — |
| 2010-11-26 | $21.36 | $23.30 | 107,768 | — | — |
| 2010-11-24 | $21.35 | $23.29 | 807,329 | — | — |
| 2010-11-23 | $21.05 | $22.96 | 309,134 | — | — |
| 2010-11-22 | $21.16 | $23.08 | 447,107 | — | — |
| 2010-11-19 | $21.28 | $23.21 | 515,721 | — | — |
| 2010-11-18 | $21.34 | $23.28 | 473,583 | — | — |
| 2010-11-17 | $20.98 | $22.88 | 471,719 | — | — |
| 2010-11-16 | $20.74 | $22.62 | 494,465 | — | — |
| 2010-11-15 | $20.87 | $22.77 | 803,600 | — | — |
| 2010-11-12 | $20.69 | $22.57 | 489,618 | — | — |
| 2010-11-11 | $20.46 | $22.32 | 281,912 | — | — |
| 2010-11-10 | $20.28 | $22.12 | 426,598 | — | — |
| 2010-11-09 | $20.17 | $22.00 | 1,770,156 | — | — |
| 2010-11-08 | $19.73 | $21.52 | 697,323 | — | — |
| 2010-11-05 | $20.24 | $22.07 | 639,151 | — | — |
| 2010-11-04 | $20.05 | $21.87 | 753,258 | — | — |
| 2010-11-03 | $19.75 | $21.54 | 843,873 | — | — |
| 2010-11-02 | $20.60 | $22.47 | 389,308 | — | — |
| 2010-11-01 | $20.09 | $21.91 | 402,359 | — | — |
| 2010-10-29 | $20.02 | $21.84 | 315,473 | — | — |
| 2010-10-28 | $19.77 | $21.57 | 324,050 | — | — |
| 2010-10-27 | $19.84 | $21.64 | 501,551 | — | — |
| 2010-10-26 | $19.84 | $21.64 | 602,234 | — | — |
| 2010-10-25 | $19.75 | $21.54 | 550,400 | — | — |
| 2010-10-22 | $19.55 | $21.32 | 328,525 | — | — |
| 2010-10-21 | $19.58 | $21.36 | 1,165,313 | — | — |
| 2010-10-20 | $19.27 | $21.02 | 900,926 | — | — |
| 2010-10-19 | $18.67 | $20.36 | 816,651 | — | — |
| 2010-10-18 | $18.66 | $20.36 | 417,648 | — | — |
| 2010-10-15 | $18.36 | $20.02 | 451,209 | — | — |
| 2010-10-14 | $18.27 | $19.93 | 577,622 | — | — |
| 2010-10-13 | $18.47 | $20.15 | 544,061 | — | — |
| 2010-10-12 | $18.35 | $20.01 | 665,999 | — | — |
| 2010-10-11 | $18.39 | $20.05 | 956,489 | — | — |
| 2010-10-08 | $18.32 | $19.98 | 926,657 | — | — |
| 2010-10-07 | $17.67 | $19.28 | 297,574 | — | — |
| 2010-10-06 | $17.60 | $19.19 | 544,061 | — | — |
| 2010-10-05 | $17.50 | $19.09 | 564,571 | — | — |
| 2010-10-04 | $17.13 | $18.68 | 1,079,918 | — | — |
| 2010-10-01 | $17.14 | $18.70 | 343,814 | — | — |
| 2010-09-30 | $17.00 | $18.54 | 593,657 | — | — |
| 2010-09-29 | $16.85 | $18.37 | 240,521 | — | — |
| 2010-09-28 | $16.76 | $18.28 | 667,118 | — | — |
| 2010-09-27 | $16.87 | $18.39 | 212,180 | — | — |
| 2010-09-24 | $16.76 | $18.28 | 393,410 | — | — |
| 2010-09-23 | $16.12 | $17.59 | 291,235 | — | — |
| 2010-09-22 | $16.32 | $17.80 | 194,654 | — | — |
| 2010-09-21 | $16.36 | $17.84 | 288,998 | — | — |
| 2010-09-20 | $16.38 | $17.86 | 440,768 | — | — |
| 2010-09-17 | $16.28 | $17.76 | 403,105 | — | — |
| 2010-09-16 | $16.23 | $17.71 | 419,140 | — | — |
| 2010-09-15 | $16.36 | $17.84 | 198,383 | — | — |
| 2010-09-14 | $16.23 | $17.70 | 250,216 | — | — |
| 2010-09-13 | $16.31 | $17.79 | 353,882 | — | — |
| 2010-09-10 | $15.74 | $17.17 | 191,671 | — | — |
| 2010-09-09 | $15.60 | $17.01 | 293,845 | — | — |
| 2010-09-08 | $15.66 | $17.07 | 171,534 | — | — |
| 2010-09-07 | $15.52 | $16.93 | 262,895 | — | — |
| 2010-09-03 | $15.76 | $17.19 | 291,608 | — | — |
| 2010-09-02 | $15.43 | $16.83 | 439,276 | — | — |
| 2010-09-01 | $15.32 | $16.71 | 343,441 | — | — |
| 2010-08-31 | $14.75 | $16.08 | 333,746 | — | — |
| 2010-08-30 | $14.66 | $15.98 | 247,606 | — | — |
| 2010-08-27 | $14.98 | $16.33 | 372,154 | — | — |
| 2010-08-26 | $14.68 | $16.01 | 719,324 | — | — |
| 2010-08-25 | $14.78 | $16.12 | 398,257 | — | — |
| 2010-08-24 | $14.29 | $15.58 | 393,782 | — | — |
| 2010-08-23 | $14.52 | $15.83 | 359,849 | — | — |
| 2010-08-20 | $14.61 | $15.93 | 1,232,062 | — | — |
| 2010-08-19 | $14.64 | $15.97 | 571,656 | — | — |
| 2010-08-18 | $14.98 | $16.34 | 1,095,953 | — | — |
| 2010-08-17 | $15.11 | $16.48 | 586,945 | — | — |
| 2010-08-16 | $14.86 | $16.21 | 575,758 | — | — |
| 2010-08-13 | $14.64 | $15.97 | 806,583 | — | — |
| 2010-08-12 | $15.25 | $16.63 | 1,092,970 | — | — |
| 2010-08-11 | $14.89 | $16.24 | 728,274 | — | — |
| 2010-08-10 | $15.54 | $16.95 | 844,246 | — | — |
| 2010-08-09 | $15.75 | $17.18 | 440,395 | — | — |
| 2010-08-06 | $15.73 | $17.15 | 710,747 | — | — |
| 2010-08-05 | $16.22 | $17.69 | 275,946 | — | — |
| 2010-08-04 | $16.14 | $17.60 | 394,528 | — | — |
| 2010-08-03 | $16.04 | $17.49 | 428,462 | — | — |
| 2010-08-02 | $16.07 | $17.53 | 705,527 | — | — |
| 2010-07-30 | $15.42 | $16.82 | 416,156 | — | — |
| 2010-07-29 | $15.51 | $16.92 | 371,781 | — | — |
| 2010-07-28 | $15.59 | $17.00 | 292,727 | — | — |
| 2010-07-27 | $15.91 | $17.35 | 308,388 | — | — |
| 2010-07-26 | $15.96 | $17.41 | 604,844 | — | — |
| 2010-07-23 | $15.61 | $17.03 | 625,726 | — | — |
| 2010-07-22 | $15.57 | $16.98 | 344,187 | — | — |
| 2010-07-21 | $15.04 | $16.40 | 404,224 | — | — |
| 2010-07-20 | $15.15 | $16.52 | 184,586 | — | — |
| 2010-07-19 | $14.80 | $16.14 | 258,047 | — | — |
| 2010-07-16 | $14.66 | $15.99 | 402,359 | — | — |
| 2010-07-15 | $15.27 | $16.65 | 778,988 | — | — |
| 2010-07-14 | $15.79 | $17.22 | 412,055 | — | — |
| 2010-07-13 | $16.11 | $17.57 | 593,657 | — | — |
| 2010-07-12 | $15.81 | $17.25 | 263,640 | — | — |
| 2010-07-09 | $16.04 | $17.50 | 410,563 | — | — |
| 2010-07-08 | $15.83 | $17.27 | 479,922 | — | — |
| 2010-07-07 | $15.71 | $17.13 | 992,660 | — | — |
| 2010-07-06 | $15.32 | $16.71 | 883,027 | — | — |
| 2010-07-02 | $15.09 | $16.45 | 883,400 | — | — |
| 2010-07-01 | $14.62 | $15.94 | 1,080,664 | — | — |
| 2010-06-30 | $14.26 | $15.56 | 275,200 | — | — |
| 2010-06-29 | $14.39 | $15.69 | 318,084 | — | — |
| 2010-06-28 | $14.95 | $16.31 | 206,587 | — | — |
| 2010-06-25 | $15.13 | $16.50 | 484,770 | — | — |
| 2010-06-24 | $15.09 | $16.46 | 423,614 | — | — |
| 2010-06-23 | $15.60 | $17.01 | 158,855 | — | — |
| 2010-06-22 | $15.73 | $17.16 | 361,713 | — | — |
| 2010-06-21 | $15.95 | $17.39 | 371,781 | — | — |
| 2010-06-18 | $15.98 | $17.43 | 387,070 | — | — |
| 2010-06-17 | $16.04 | $17.50 | 235,300 | — | — |
| 2010-06-16 | $16.04 | $17.49 | 393,782 | — | — |
| 2010-06-15 | $15.94 | $17.38 | 425,106 | — | — |
| 2010-06-14 | $15.52 | $16.93 | 407,580 | — | — |
| 2010-06-11 | $15.17 | $16.55 | 232,317 | — | — |
| 2010-06-10 | $14.91 | $16.26 | 202,858 | — | — |
| 2010-06-09 | $14.40 | $15.70 | 319,948 | — | — |
| 2010-06-08 | $14.52 | $15.84 | 424,360 | — | — |
| 2010-06-07 | $14.39 | $15.70 | 594,776 | — | — |
| 2010-06-04 | $14.65 | $15.98 | 459,040 | — | — |
| 2010-06-03 | $15.29 | $16.68 | 269,234 | — | — |
| 2010-06-02 | $15.09 | $16.46 | 293,845 | — | — |
| 2010-06-01 | $14.76 | $16.09 | 912,486 | — | — |
| 2010-05-28 | $15.10 | $16.47 | 478,431 | — | — |
| 2010-05-27 | $15.31 | $16.70 | 524,297 | — | — |
| 2010-05-26 | $14.57 | $15.90 | 947,166 | — | — |
| 2010-05-25 | $14.13 | $15.41 | 670,847 | — | — |
| 2010-05-24 | $14.36 | $15.66 | 764,445 | — | — |
| 2010-05-21 | $14.23 | $15.52 | 889,739 | — | — |
| 2010-05-20 | $14.12 | $15.40 | 957,980 | — | — |
| 2010-05-19 | $14.88 | $16.23 | 1,032,187 | — | — |
| 2010-05-18 | $15.40 | $16.80 | 514,975 | — | — |
| 2010-05-17 | $15.29 | $16.68 | 791,667 | — | — |
| 2010-05-14 | $15.86 | $17.30 | 692,475 | — | — |
| 2010-05-13 | $15.75 | $17.18 | 2,848,583 | — | — |
| 2010-05-12 | $16.83 | $18.35 | 674,203 | — | — |
| 2010-05-11 | $16.29 | $17.76 | 533,993 | — | — |
| 2010-05-10 | $15.92 | $17.37 | 660,033 | — | — |
| 2010-05-07 | $15.22 | $16.59 | 757,360 | — | — |
| 2010-05-06 | $15.58 | $17.00 | 549,282 | — | — |
| 2010-05-05 | $16.10 | $17.55 | 409,071 | — | — |
| 2010-05-04 | $16.42 | $17.91 | 384,460 | — | — |
| 2010-05-03 | $16.81 | $18.33 | 295,337 | — | — |
| 2010-04-30 | $16.39 | $17.88 | 429,581 | — | — |
| 2010-04-29 | $16.84 | $18.36 | 1,048,968 | — | — |
| 2010-04-28 | $16.73 | $18.24 | 292,354 | — | — |
| 2010-04-27 | $16.87 | $18.40 | 530,637 | — | — |
| 2010-04-26 | $17.43 | $19.01 | 1,235,045 | — | — |
| 2010-04-23 | $17.10 | $18.65 | 636,913 | — | — |
| 2010-04-22 | $16.51 | $18.00 | 461,650 | — | — |
| 2010-04-21 | $16.30 | $17.77 | 652,202 | — | — |
| 2010-04-20 | $16.09 | $17.55 | 366,561 | — | — |
| 2010-04-19 | $15.89 | $17.33 | 310,253 | — | — |
| 2010-04-16 | $15.71 | $17.13 | 509,009 | — | — |
| 2010-04-15 | $16.03 | $17.49 | 429,581 | — | — |
| 2010-04-14 | $15.79 | $17.22 | 474,329 | — | — |
| 2010-04-13 | $15.60 | $17.02 | 366,934 | — | — |
| 2010-04-12 | $15.47 | $16.87 | 285,269 | — | — |
| 2010-04-09 | $15.29 | $16.68 | 277,438 | — | — |
| 2010-04-08 | $15.40 | $16.80 | 225,977 | — | — |
| 2010-04-07 | $15.39 | $16.79 | 454,192 | — | — |
| 2010-04-06 | $15.41 | $16.81 | 417,275 | — | — |
| 2010-04-05 | $15.49 | $16.90 | 553,011 | — | — |
| 2010-04-01 | $15.64 | $17.06 | 523,925 | — | — |
| 2010-03-31 | $15.44 | $16.84 | 752,885 | — | — |
| 2010-03-30 | $15.44 | $16.84 | 409,071 | — | — |
| 2010-03-29 | $15.35 | $16.74 | 206,587 | — | — |
| 2010-03-26 | $15.32 | $16.71 | 434,801 | — | — |
| 2010-03-25 | $15.19 | $16.57 | 379,985 | — | — |
| 2010-03-24 | $15.39 | $16.78 | 379,239 | — | — |
| 2010-03-23 | $15.96 | $17.41 | 479,549 | — | — |
| 2010-03-22 | $15.48 | $16.88 | 459,786 | — | — |
| 2010-03-19 | $15.47 | $16.88 | 962,828 | — | — |
| 2010-03-18 | $15.38 | $16.77 | 907,639 | — | — |
| 2010-03-17 | $15.20 | $16.58 | 885,265 | — | — |
| 2010-03-16 | $14.75 | $16.08 | 268,115 | — | — |
| 2010-03-15 | $14.61 | $15.94 | 463,142 | — | — |
| 2010-03-12 | $14.49 | $15.81 | 480,668 | — | — |
| 2010-03-11 | $14.57 | $15.90 | 423,242 | — | — |
| 2010-03-10 | $14.67 | $16.00 | 528,026 | — | — |
| 2010-03-09 | $14.48 | $15.80 | 604,471 | — | — |
| 2010-03-08 | $14.26 | $15.55 | 480,295 | — | — |
| 2010-03-05 | $14.55 | $15.87 | 941,945 | — | — |
| 2010-03-04 | $14.55 | $15.86 | 4,507,988 | — | — |
| 2010-03-03 | $13.06 | $14.24 | 774,513 | — | — |
| 2010-03-02 | $12.87 | $14.04 | 865,128 | — | — |
| 2010-03-01 | $12.74 | $13.89 | 826,719 | — | — |
| 2010-02-26 | $12.44 | $13.57 | 365,815 | — | — |
| 2010-02-25 | $12.48 | $13.61 | 450,090 | — | — |
| 2010-02-24 | $12.45 | $13.57 | 277,065 | — | — |
| 2010-02-23 | $12.40 | $13.52 | 450,463 | — | — |
| 2010-02-22 | $12.45 | $13.58 | 653,321 | — | — |
| 2010-02-19 | $12.36 | $13.48 | 428,835 | — | — |
| 2010-02-18 | $12.35 | $13.47 | 512,365 | — | — |
| 2010-02-17 | $12.02 | $13.11 | 255,809 | — | — |
| 2010-02-16 | $12.04 | $13.13 | 363,950 | — | — |
| 2010-02-12 | $11.64 | $12.70 | 412,800 | — | — |
| 2010-02-11 | $11.61 | $12.67 | 971,777 | — | — |
| 2010-02-10 | $11.49 | $12.53 | 447,853 | — | — |
| 2010-02-09 | $11.55 | $12.60 | 520,196 | — | — |
| 2010-02-08 | $11.31 | $12.33 | 757,733 | — | — |
| 2010-02-05 | $11.70 | $12.76 | 577,995 | — | — |
| 2010-02-04 | $11.89 | $12.97 | 538,841 | — | — |
| 2010-02-03 | $12.20 | $13.30 | 446,361 | — | — |
| 2010-02-02 | $12.19 | $13.29 | 572,402 | — | — |
| 2010-02-01 | $12.22 | $13.33 | 1,086,258 | — | — |
| 2010-01-29 | $12.08 | $13.18 | 1,023,238 | — | — |
| 2010-01-28 | $11.93 | $13.01 | 831,567 | — | — |
| 2010-01-27 | $12.20 | $13.30 | 654,440 | — | — |
| 2010-01-26 | $12.21 | $13.32 | 323,677 | — | — |
| 2010-01-25 | $12.29 | $13.41 | 538,095 | — | — |
| 2010-01-22 | $12.24 | $13.35 | 537,722 | — | — |
| 2010-01-21 | $12.42 | $13.55 | 1,171,279 | — | — |
| 2010-01-20 | $12.34 | $13.45 | 526,162 | — | — |
| 2010-01-19 | $12.58 | $13.72 | 506,398 | — | — |
| 2010-01-15 | $12.51 | $13.65 | 852,822 | — | — |
| 2010-01-14 | $12.52 | $13.65 | 360,594 | — | — |
| 2010-01-13 | $12.51 | $13.65 | 391,172 | — | — |
| 2010-01-12 | $12.46 | $13.59 | 703,662 | — | — |
| 2010-01-11 | $12.75 | $13.90 | 1,354,000 | — | — |
| 2010-01-08 | $13.01 | $14.18 | 2,065,493 | — | — |
| 2010-01-07 | $13.63 | $14.87 | 411,309 | — | — |
| 2010-01-06 | $13.77 | $15.02 | 438,530 | — | — |
| 2010-01-05 | $13.58 | $14.81 | 447,853 | — | — |
| 2010-01-04 | $13.40 | $14.61 | 657,050 | — | — |