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 | $23.14 | $27.18 | 0 | — | — |
| 2010-12-30 | $23.14 | $27.18 | 200 | — | — |
| 2010-12-29 | $23.38 | $27.46 | 0 | — | — |
| 2010-12-28 | $23.38 | $27.30 | 800 | — | — |
| 2010-12-27 | $23.75 | $27.74 | 0 | — | — |
| 2010-12-23 | $23.75 | $27.74 | 0 | — | — |
| 2010-12-22 | $23.75 | $27.74 | 0 | — | — |
| 2010-12-21 | $23.75 | $27.74 | 2,200 | — | — |
| 2010-12-20 | $23.70 | $27.68 | 0 | — | — |
| 2010-12-17 | $23.70 | $27.68 | 3,000 | — | — |
| 2010-12-16 | $23.50 | $27.44 | 7,600 | — | — |
| 2010-12-15 | $23.46 | $27.40 | 8,400 | — | — |
| 2010-12-14 | $23.39 | $27.31 | 11,600 | — | — |
| 2010-12-13 | $23.20 | $27.09 | 9,000 | — | — |
| 2010-12-10 | $23.21 | $27.10 | 400 | — | — |
| 2010-12-09 | $23.17 | $27.06 | 2,600 | — | — |
| 2010-12-08 | $23.25 | $27.15 | 11,400 | — | — |
| 2010-12-07 | $23.38 | $27.30 | 800 | — | — |
| 2010-12-06 | $22.76 | $26.59 | 4,200 | — | — |
| 2010-12-03 | $23.08 | $26.95 | 20,400 | — | — |
| 2010-12-02 | $22.77 | $26.59 | 18,200 | — | — |
| 2010-12-01 | $22.27 | $26.01 | 2,000 | — | — |
| 2010-11-30 | $21.92 | $25.60 | 200 | — | — |
| 2010-11-29 | $21.98 | $25.67 | 4,400 | — | — |
| 2010-11-26 | $21.96 | $25.65 | 200 | — | — |
| 2010-11-24 | $22.19 | $25.91 | 15,800 | — | — |
| 2010-11-23 | $22.20 | $25.92 | 0 | — | — |
| 2010-11-22 | $22.20 | $25.92 | 1,000 | — | — |
| 2010-11-19 | $21.95 | $25.63 | 800 | — | — |
| 2010-11-18 | $21.94 | $25.62 | 0 | — | — |
| 2010-11-17 | $21.94 | $25.62 | 600 | — | — |
| 2010-11-16 | $21.61 | $25.24 | 1,200 | — | — |
| 2010-11-15 | $21.95 | $25.63 | 16,600 | — | — |
| 2010-11-12 | $21.90 | $25.58 | 600 | — | — |
| 2010-11-11 | $22.03 | $25.72 | 13,400 | — | — |
| 2010-11-10 | $22.50 | $26.28 | 1,600 | — | — |
| 2010-11-09 | $23.09 | $26.97 | 2,800 | — | — |
| 2010-11-08 | $23.09 | $26.97 | 3,400 | — | — |
| 2010-11-05 | $22.29 | $26.03 | 0 | — | — |
| 2010-11-04 | $22.29 | $26.03 | 7,200 | — | — |
| 2010-11-03 | $21.98 | $25.66 | 800 | — | — |
| 2010-11-02 | $22.17 | $25.89 | 0 | — | — |
| 2010-11-01 | $22.17 | $25.89 | 200 | — | — |
| 2010-10-29 | $22.25 | $25.99 | 200 | — | — |
| 2010-10-28 | $21.98 | $25.66 | 600 | — | — |
| 2010-10-27 | $21.75 | $25.41 | 2,000 | — | — |
| 2010-10-26 | $22.15 | $25.86 | 0 | — | — |
| 2010-10-25 | $22.15 | $25.86 | 600 | — | — |
| 2010-10-22 | $21.89 | $25.56 | 400 | — | — |
| 2010-10-21 | $21.64 | $25.27 | 0 | — | — |
| 2010-10-20 | $21.64 | $25.27 | 0 | — | — |
| 2010-10-19 | $21.64 | $25.27 | 2,200 | — | — |
| 2010-10-18 | $22.25 | $25.98 | 400 | — | — |
| 2010-10-15 | $22.70 | $26.51 | 800 | — | — |
| 2010-10-14 | $22.60 | $26.39 | 13,600 | — | — |
| 2010-10-13 | $22.51 | $26.29 | 5,400 | — | — |
| 2010-10-12 | $21.83 | $25.49 | 600 | — | — |
| 2010-10-11 | $21.62 | $25.25 | 2,000 | — | — |
| 2010-10-08 | $22.92 | $26.77 | 2,200 | — | — |
| 2010-10-07 | $22.13 | $25.84 | 7,400 | — | — |
| 2010-10-06 | $24.00 | $28.03 | 37,200 | — | — |
| 2010-10-05 | $20.92 | $24.29 | 1,200 | — | — |
| 2010-10-04 | $21.00 | $24.37 | 400 | — | — |
| 2010-10-01 | $20.90 | $24.26 | 3,200 | — | — |
| 2010-09-30 | $21.13 | $24.52 | 56,600 | — | — |
| 2010-09-29 | $20.42 | $23.69 | 0 | — | — |
| 2010-09-28 | $20.42 | $23.69 | 600 | — | — |
| 2010-09-27 | $20.78 | $24.11 | 400 | — | — |
| 2010-09-24 | $20.80 | $24.14 | 3,600 | — | — |
| 2010-09-23 | $20.53 | $23.83 | 1,400 | — | — |
| 2010-09-22 | $20.75 | $24.08 | 600 | — | — |
| 2010-09-21 | $20.65 | $23.97 | 0 | — | — |
| 2010-09-20 | $20.65 | $23.97 | 0 | — | — |
| 2010-09-17 | $20.65 | $23.97 | 18,400 | — | — |
| 2010-09-16 | $20.53 | $23.82 | 0 | — | — |
| 2010-09-15 | $20.53 | $23.82 | 26,200 | — | — |
| 2010-09-14 | $20.42 | $23.69 | 0 | — | — |
| 2010-09-13 | $20.42 | $23.69 | 600 | — | — |
| 2010-09-10 | $20.41 | $23.69 | 2,400 | — | — |
| 2010-09-09 | $20.50 | $23.79 | 10,200 | — | — |
| 2010-09-08 | $20.40 | $23.68 | 800 | — | — |
| 2010-09-07 | $20.34 | $23.61 | 6,200 | — | — |
| 2010-09-03 | $20.19 | $23.43 | 0 | — | — |
| 2010-09-02 | $20.19 | $23.43 | 0 | — | — |
| 2010-09-01 | $20.19 | $23.43 | 6,000 | — | — |
| 2010-08-31 | $20.00 | $23.21 | 1,000 | — | — |
| 2010-08-30 | $19.88 | $23.07 | 4,200 | — | — |
| 2010-08-27 | $20.03 | $23.25 | 3,000 | — | — |
| 2010-08-26 | $19.78 | $22.96 | 1,800 | — | — |
| 2010-08-25 | $19.78 | $22.95 | 400 | — | — |
| 2010-08-24 | $19.82 | $23.00 | 2,800 | — | — |
| 2010-08-23 | $20.30 | $23.55 | 200 | — | — |
| 2010-08-20 | $20.45 | $23.73 | 400 | — | — |
| 2010-08-19 | $20.30 | $23.55 | 1,600 | — | — |
| 2010-08-18 | $20.30 | $23.55 | 6,400 | — | — |
| 2010-08-17 | $20.18 | $23.43 | 11,800 | — | — |
| 2010-08-16 | $19.82 | $23.00 | 600 | — | — |
| 2010-08-13 | $19.86 | $23.05 | 0 | — | — |
| 2010-08-12 | $19.86 | $23.05 | 200 | — | — |
| 2010-08-11 | $19.75 | $22.92 | 4,200 | — | — |
| 2010-08-10 | $19.92 | $23.12 | 200 | — | — |
| 2010-08-09 | $19.78 | $22.95 | 200 | — | — |
| 2010-08-06 | $19.64 | $22.79 | 1,000 | — | — |
| 2010-08-05 | $19.80 | $22.98 | 2,600 | — | — |
| 2010-08-04 | $20.10 | $23.33 | 200 | — | — |
| 2010-08-03 | $19.90 | $23.09 | 1,400 | — | — |
| 2010-08-02 | $19.83 | $23.02 | 2,000 | — | — |
| 2010-07-30 | $19.58 | $22.72 | 200 | — | — |
| 2010-07-29 | $19.43 | $22.56 | 4,000 | — | — |
| 2010-07-28 | $19.90 | $23.09 | 0 | — | — |
| 2010-07-27 | $19.90 | $23.09 | 2,200 | — | — |
| 2010-07-26 | $19.64 | $22.79 | 4,000 | — | — |
| 2010-07-23 | $19.46 | $22.58 | 1,400 | — | — |
| 2010-07-22 | $19.42 | $22.53 | 1,000 | — | — |
| 2010-07-21 | $19.35 | $22.46 | 1,000 | — | — |
| 2010-07-20 | $19.35 | $22.46 | 1,800 | — | — |
| 2010-07-19 | $19.26 | $22.36 | 0 | — | — |
| 2010-07-16 | $19.26 | $22.36 | 2,800 | — | — |
| 2010-07-15 | $19.52 | $22.65 | 3,400 | — | — |
| 2010-07-14 | $19.40 | $22.52 | 0 | — | — |
| 2010-07-13 | $19.40 | $22.52 | 800 | — | — |
| 2010-07-12 | $19.50 | $22.63 | 14,800 | — | — |
| 2010-07-09 | $19.63 | $22.78 | 10,200 | — | — |
| 2010-07-08 | $19.10 | $22.17 | 0 | — | — |
| 2010-07-07 | $19.10 | $22.17 | 2,200 | — | — |
| 2010-07-06 | $18.85 | $21.88 | 3,000 | — | — |
| 2010-07-02 | $18.84 | $21.87 | 0 | — | — |
| 2010-07-01 | $18.84 | $21.87 | 200 | — | — |
| 2010-06-30 | $19.05 | $21.96 | 1,800 | — | — |
| 2010-06-29 | $19.25 | $22.19 | 3,400 | — | — |
| 2010-06-28 | $19.65 | $22.65 | 1,800 | — | — |
| 2010-06-25 | $19.50 | $22.48 | 5,800 | — | — |
| 2010-06-24 | $19.44 | $22.41 | 3,600 | — | — |
| 2010-06-23 | $19.65 | $22.65 | 200 | — | — |
| 2010-06-22 | $19.80 | $22.82 | 1,200 | — | — |
| 2010-06-21 | $19.96 | $23.01 | 400 | — | — |
| 2010-06-18 | $20.28 | $23.37 | 4,200 | — | — |
| 2010-06-17 | $20.25 | $23.34 | 200 | — | — |
| 2010-06-16 | $20.10 | $23.17 | 1,400 | — | — |
| 2010-06-15 | $20.05 | $23.11 | 800 | — | — |
| 2010-06-14 | $19.85 | $22.88 | 600 | — | — |
| 2010-06-11 | $19.64 | $22.64 | 1,400 | — | — |
| 2010-06-10 | $19.83 | $22.85 | 400 | — | — |
| 2010-06-09 | $19.53 | $22.51 | 1,000 | — | — |
| 2010-06-08 | $19.38 | $22.33 | 0 | — | — |
| 2010-06-07 | $19.38 | $22.33 | 0 | — | — |
| 2010-06-04 | $19.38 | $22.33 | 1,200 | — | — |
| 2010-06-03 | $19.80 | $22.82 | 600 | — | — |
| 2010-06-02 | $19.50 | $22.48 | 2,400 | — | — |
| 2010-06-01 | $19.25 | $22.19 | 1,200 | — | — |
| 2010-05-28 | $19.21 | $22.14 | 400 | — | — |
| 2010-05-27 | $19.21 | $22.14 | 400 | — | — |
| 2010-05-26 | $19.02 | $21.92 | 1,800 | — | — |
| 2010-05-25 | $18.88 | $21.76 | 2,000 | — | — |
| 2010-05-24 | $19.23 | $22.16 | 1,600 | — | — |
| 2010-05-21 | $19.29 | $22.24 | 600 | — | — |
| 2010-05-20 | $19.21 | $22.14 | 6,800 | — | — |
| 2010-05-19 | $19.64 | $22.64 | 400 | — | — |
| 2010-05-18 | $19.65 | $22.65 | 400 | — | — |
| 2010-05-17 | $19.65 | $22.65 | 4,800 | — | — |
| 2010-05-14 | $19.64 | $22.64 | 800 | — | — |
| 2010-05-13 | $19.80 | $22.82 | 2,200 | — | — |
| 2010-05-12 | $19.76 | $22.78 | 3,200 | — | — |
| 2010-05-11 | $19.70 | $22.71 | 400 | — | — |
| 2010-05-10 | $19.50 | $22.48 | 800 | — | — |
| 2010-05-07 | $19.04 | $21.95 | 5,000 | — | — |
| 2010-05-06 | $19.33 | $22.28 | 2,800 | — | — |
| 2010-05-05 | $19.71 | $22.71 | 0 | — | — |
| 2010-05-04 | $19.71 | $22.71 | 600 | — | — |
| 2010-05-03 | $19.81 | $22.83 | 800 | — | — |
| 2010-04-30 | $19.88 | $22.91 | 1,800 | — | — |
| 2010-04-29 | $19.87 | $22.90 | 1,000 | — | — |
| 2010-04-28 | $19.55 | $22.53 | 3,400 | — | — |
| 2010-04-27 | $19.55 | $22.53 | 1,200 | — | — |
| 2010-04-26 | $19.76 | $22.78 | 6,200 | — | — |
| 2010-04-23 | $19.70 | $22.71 | 200 | — | — |
| 2010-04-22 | $19.58 | $22.56 | 0 | — | — |
| 2010-04-21 | $19.58 | $22.56 | 200 | — | — |
| 2010-04-20 | $19.45 | $22.42 | 400 | — | — |
| 2010-04-19 | $19.23 | $22.16 | 0 | — | — |
| 2010-04-16 | $19.23 | $22.16 | 0 | — | — |
| 2010-04-15 | $19.23 | $22.16 | 2,000 | — | — |
| 2010-04-14 | $19.15 | $22.07 | 2,800 | — | — |
| 2010-04-13 | $19.21 | $22.14 | 0 | — | — |
| 2010-04-12 | $19.21 | $22.14 | 3,200 | — | — |
| 2010-04-09 | $19.12 | $22.04 | 600 | — | — |
| 2010-04-08 | $19.13 | $22.04 | 0 | — | — |
| 2010-04-07 | $19.13 | $21.89 | 0 | — | — |
| 2010-04-06 | $19.13 | $21.89 | 200 | — | — |
| 2010-04-05 | $19.06 | $21.82 | 1,000 | — | — |
| 2010-04-01 | $19.25 | $22.03 | 3,800 | — | — |
| 2010-03-31 | $19.20 | $21.98 | 2,000 | — | — |
| 2010-03-30 | $19.06 | $21.82 | 200 | — | — |
| 2010-03-29 | $18.91 | $21.65 | 600 | — | — |
| 2010-03-26 | $18.78 | $21.50 | 2,000 | — | — |
| 2010-03-25 | $19.08 | $21.84 | 4,000 | — | — |
| 2010-03-24 | $19.62 | $22.46 | 11,600 | — | — |
| 2010-03-23 | $19.75 | $22.61 | 200 | — | — |
| 2010-03-22 | $19.63 | $22.47 | 400 | — | — |
| 2010-03-19 | $19.55 | $22.38 | 5,600 | — | — |
| 2010-03-18 | $19.43 | $22.25 | 2,200 | — | — |
| 2010-03-17 | $19.38 | $22.18 | 1,600 | — | — |
| 2010-03-16 | $19.26 | $22.06 | 2,600 | — | — |
| 2010-03-15 | $19.26 | $22.06 | 2,200 | — | — |
| 2010-03-12 | $19.11 | $21.88 | 400 | — | — |
| 2010-03-11 | $19.00 | $21.75 | 0 | — | — |
| 2010-03-10 | $19.00 | $21.75 | 7,600 | — | — |
| 2010-03-09 | $18.90 | $21.63 | 800 | — | — |
| 2010-03-08 | $18.86 | $21.59 | 0 | — | — |
| 2010-03-05 | $18.86 | $21.59 | 0 | — | — |
| 2010-03-04 | $18.86 | $21.59 | 3,000 | — | — |
| 2010-03-03 | $18.92 | $21.67 | 1,200 | — | — |
| 2010-03-02 | $18.84 | $21.57 | 19,800 | — | — |
| 2010-03-01 | $18.62 | $21.31 | 2,200 | — | — |
| 2010-02-26 | $18.54 | $21.23 | 1,000 | — | — |
| 2010-02-25 | $18.50 | $21.18 | 600 | — | — |
| 2010-02-24 | $18.63 | $21.33 | 0 | — | — |
| 2010-02-23 | $18.63 | $21.33 | 2,200 | — | — |
| 2010-02-22 | $18.73 | $21.44 | 4,200 | — | — |
| 2010-02-19 | $18.86 | $21.59 | 2,400 | — | — |
| 2010-02-18 | $18.68 | $21.39 | 2,400 | — | — |
| 2010-02-17 | $18.57 | $21.25 | 3,600 | — | — |
| 2010-02-16 | $18.22 | $20.86 | 1,200 | — | — |
| 2010-02-12 | $18.06 | $20.67 | 400 | — | — |
| 2010-02-11 | $17.94 | $20.54 | 800 | — | — |
| 2010-02-10 | $17.90 | $20.49 | 200 | — | — |
| 2010-02-09 | $17.90 | $20.49 | 1,400 | — | — |
| 2010-02-08 | $17.86 | $20.45 | 0 | — | — |
| 2010-02-05 | $17.86 | $20.45 | 200 | — | — |
| 2010-02-04 | $18.00 | $20.61 | 400 | — | — |
| 2010-02-03 | $18.23 | $20.86 | 5,200 | — | — |
| 2010-02-02 | $18.38 | $21.04 | 800 | — | — |
| 2010-02-01 | $18.25 | $20.89 | 1,000 | — | — |
| 2010-01-29 | $18.17 | $20.80 | 400 | — | — |
| 2010-01-28 | $18.29 | $20.94 | 3,200 | — | — |
| 2010-01-27 | $18.67 | $21.38 | 800 | — | — |
| 2010-01-26 | $18.50 | $21.18 | 6,200 | — | — |
| 2010-01-25 | $18.54 | $21.23 | 3,800 | — | — |
| 2010-01-22 | $18.42 | $21.09 | 1,800 | — | — |
| 2010-01-21 | $18.51 | $21.19 | 1,200 | — | — |
| 2010-01-20 | $18.59 | $21.29 | 1,000 | — | — |
| 2010-01-19 | $18.83 | $21.55 | 1,600 | — | — |
| 2010-01-15 | $18.74 | $21.45 | 800 | — | — |
| 2010-01-14 | $18.80 | $21.52 | 600 | — | — |
| 2010-01-13 | $18.85 | $21.58 | 2,800 | — | — |
| 2010-01-12 | $18.64 | $21.33 | 4,800 | — | — |
| 2010-01-11 | $18.47 | $21.15 | 11,200 | — | — |
| 2010-01-08 | $18.30 | $20.95 | 4,600 | — | — |
| 2010-01-07 | $18.29 | $20.93 | 200 | — | — |
| 2010-01-06 | $18.15 | $20.78 | 600 | — | — |
| 2010-01-05 | $18.04 | $20.65 | 4,800 | — | — |
| 2010-01-04 | $18.12 | $20.74 | 0 | — | — |