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
- 1999-03-30 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 | $24.50 | $24.50 | 238,900 | — | — |
| 2010-12-30 | $24.27 | $24.27 | 109,700 | — | — |
| 2010-12-29 | $24.49 | $24.49 | 188,400 | — | — |
| 2010-12-28 | $24.18 | $24.18 | 135,200 | — | — |
| 2010-12-27 | $24.16 | $24.16 | 200,700 | — | — |
| 2010-12-23 | $24.52 | $24.52 | 189,100 | — | — |
| 2010-12-22 | $24.60 | $24.60 | 159,800 | — | — |
| 2010-12-21 | $24.63 | $24.63 | 216,300 | — | — |
| 2010-12-20 | $24.25 | $24.25 | 506,100 | — | — |
| 2010-12-17 | $24.15 | $24.15 | 1,349,100 | — | — |
| 2010-12-16 | $22.78 | $22.78 | 253,300 | — | — |
| 2010-12-15 | $22.01 | $22.01 | 168,700 | — | — |
| 2010-12-14 | $22.08 | $22.08 | 161,800 | — | — |
| 2010-12-13 | $22.11 | $22.11 | 231,800 | — | — |
| 2010-12-10 | $22.18 | $22.18 | 213,300 | — | — |
| 2010-12-09 | $21.80 | $21.80 | 194,400 | — | — |
| 2010-12-08 | $21.54 | $21.54 | 313,800 | — | — |
| 2010-12-07 | $21.24 | $21.24 | 361,500 | — | — |
| 2010-12-06 | $20.94 | $20.94 | 466,800 | — | — |
| 2010-12-03 | $21.30 | $21.30 | 357,200 | — | — |
| 2010-12-02 | $21.41 | $21.41 | 265,000 | — | — |
| 2010-12-01 | $21.48 | $21.48 | 324,000 | — | — |
| 2010-11-30 | $20.37 | $20.37 | 825,800 | — | — |
| 2010-11-29 | $20.50 | $20.50 | 305,300 | — | — |
| 2010-11-26 | $21.22 | $21.22 | 44,600 | — | — |
| 2010-11-24 | $21.42 | $21.42 | 193,900 | — | — |
| 2010-11-23 | $20.67 | $20.67 | 157,200 | — | — |
| 2010-11-22 | $20.68 | $20.68 | 245,600 | — | — |
| 2010-11-19 | $20.81 | $20.81 | 339,000 | — | — |
| 2010-11-18 | $20.60 | $20.60 | 241,600 | — | — |
| 2010-11-17 | $20.59 | $20.59 | 106,400 | — | — |
| 2010-11-16 | $20.69 | $20.69 | 264,800 | — | — |
| 2010-11-15 | $20.98 | $20.98 | 206,600 | — | — |
| 2010-11-12 | $20.55 | $20.55 | 314,700 | — | — |
| 2010-11-11 | $21.08 | $21.08 | 247,900 | — | — |
| 2010-11-10 | $21.44 | $21.44 | 229,200 | — | — |
| 2010-11-09 | $21.05 | $21.05 | 332,300 | — | — |
| 2010-11-08 | $21.69 | $21.69 | 161,700 | — | — |
| 2010-11-05 | $21.70 | $21.70 | 167,500 | — | — |
| 2010-11-04 | $21.70 | $21.70 | 335,900 | — | — |
| 2010-11-03 | $21.08 | $21.08 | 210,600 | — | — |
| 2010-11-02 | $20.72 | $20.72 | 379,400 | — | — |
| 2010-11-01 | $20.21 | $20.21 | 254,300 | — | — |
| 2010-10-29 | $20.65 | $20.65 | 196,600 | — | — |
| 2010-10-28 | $20.46 | $20.46 | 176,400 | — | — |
| 2010-10-27 | $20.78 | $20.78 | 406,400 | — | — |
| 2010-10-26 | $20.71 | $20.71 | 268,700 | — | — |
| 2010-10-25 | $20.67 | $20.67 | 309,100 | — | — |
| 2010-10-22 | $20.48 | $20.48 | 302,500 | — | — |
| 2010-10-21 | $20.11 | $20.11 | 629,200 | — | — |
| 2010-10-20 | $19.42 | $19.42 | 385,200 | — | — |
| 2010-10-19 | $19.60 | $19.60 | 274,500 | — | — |
| 2010-10-18 | $19.99 | $19.99 | 157,300 | — | — |
| 2010-10-15 | $19.73 | $19.73 | 322,900 | — | — |
| 2010-10-14 | $19.59 | $19.59 | 259,200 | — | — |
| 2010-10-13 | $19.69 | $19.69 | 294,700 | — | — |
| 2010-10-12 | $18.86 | $18.86 | 188,500 | — | — |
| 2010-10-11 | $18.67 | $18.67 | 195,700 | — | — |
| 2010-10-08 | $18.50 | $18.50 | 308,300 | — | — |
| 2010-10-07 | $18.40 | $18.40 | 222,200 | — | — |
| 2010-10-06 | $18.24 | $18.24 | 218,000 | — | — |
| 2010-10-05 | $18.25 | $18.25 | 229,700 | — | — |
| 2010-10-04 | $17.39 | $17.39 | 360,500 | — | — |
| 2010-10-01 | $18.13 | $18.13 | 156,500 | — | — |
| 2010-09-30 | $17.98 | $17.98 | 297,200 | — | — |
| 2010-09-29 | $18.25 | $18.25 | 252,500 | — | — |
| 2010-09-28 | $18.22 | $18.22 | 291,200 | — | — |
| 2010-09-27 | $17.97 | $17.97 | 191,600 | — | — |
| 2010-09-24 | $17.99 | $17.99 | 310,800 | — | — |
| 2010-09-23 | $16.98 | $16.98 | 680,800 | — | — |
| 2010-09-22 | $17.10 | $17.10 | 840,000 | — | — |
| 2010-09-21 | $19.00 | $19.00 | 325,900 | — | — |
| 2010-09-20 | $19.22 | $19.22 | 265,400 | — | — |
| 2010-09-17 | $18.59 | $18.59 | 375,400 | — | — |
| 2010-09-16 | $18.49 | $18.49 | 189,200 | — | — |
| 2010-09-15 | $18.36 | $18.36 | 227,100 | — | — |
| 2010-09-14 | $18.32 | $18.32 | 232,400 | — | — |
| 2010-09-13 | $18.37 | $18.37 | 379,500 | — | — |
| 2010-09-10 | $17.73 | $17.73 | 372,700 | — | — |
| 2010-09-09 | $17.64 | $17.64 | 208,500 | — | — |
| 2010-09-08 | $17.39 | $17.39 | 454,500 | — | — |
| 2010-09-07 | $17.94 | $17.94 | 525,100 | — | — |
| 2010-09-03 | $18.76 | $18.76 | 258,300 | — | — |
| 2010-09-02 | $18.30 | $18.30 | 185,600 | — | — |
| 2010-09-01 | $18.04 | $18.04 | 375,600 | — | — |
| 2010-08-31 | $17.25 | $17.25 | 488,100 | — | — |
| 2010-08-30 | $17.50 | $17.50 | 387,500 | — | — |
| 2010-08-27 | $17.91 | $17.91 | 447,400 | — | — |
| 2010-08-26 | $18.01 | $18.01 | 348,500 | — | — |
| 2010-08-25 | $18.46 | $18.46 | 257,800 | — | — |
| 2010-08-24 | $18.15 | $18.15 | 546,400 | — | — |
| 2010-08-23 | $18.20 | $18.20 | 182,400 | — | — |
| 2010-08-20 | $18.63 | $18.63 | 218,600 | — | — |
| 2010-08-19 | $18.87 | $18.87 | 267,600 | — | — |
| 2010-08-18 | $19.41 | $19.41 | 283,800 | — | — |
| 2010-08-17 | $19.05 | $19.05 | 195,100 | — | — |
| 2010-08-16 | $18.81 | $18.81 | 146,500 | — | — |
| 2010-08-13 | $18.72 | $18.72 | 165,800 | — | — |
| 2010-08-12 | $19.23 | $19.23 | 260,300 | — | — |
| 2010-08-11 | $19.44 | $19.44 | 398,200 | — | — |
| 2010-08-10 | $20.44 | $20.44 | 244,700 | — | — |
| 2010-08-09 | $20.90 | $20.90 | 231,900 | — | — |
| 2010-08-06 | $20.80 | $20.80 | 383,100 | — | — |
| 2010-08-05 | $21.17 | $21.17 | 284,600 | — | — |
| 2010-08-04 | $21.44 | $21.44 | 276,500 | — | — |
| 2010-08-03 | $21.46 | $21.46 | 240,900 | — | — |
| 2010-08-02 | $21.62 | $21.62 | 320,700 | — | — |
| 2010-07-30 | $21.46 | $21.46 | 308,900 | — | — |
| 2010-07-29 | $21.57 | $21.57 | 492,800 | — | — |
| 2010-07-28 | $21.57 | $21.57 | 408,200 | — | — |
| 2010-07-27 | $21.77 | $21.77 | 406,000 | — | — |
| 2010-07-26 | $21.57 | $21.57 | 642,200 | — | — |
| 2010-07-23 | $21.04 | $21.04 | 514,400 | — | — |
| 2010-07-22 | $20.25 | $20.25 | 919,000 | — | — |
| 2010-07-21 | $19.81 | $19.81 | 524,300 | — | — |
| 2010-07-20 | $20.00 | $20.00 | 407,100 | — | — |
| 2010-07-19 | $19.80 | $19.80 | 281,700 | — | — |
| 2010-07-16 | $19.74 | $19.74 | 370,000 | — | — |
| 2010-07-15 | $20.30 | $20.30 | 258,000 | — | — |
| 2010-07-14 | $20.70 | $20.70 | 262,500 | — | — |
| 2010-07-13 | $21.06 | $21.06 | 428,800 | — | — |
| 2010-07-12 | $19.90 | $19.90 | 331,400 | — | — |
| 2010-07-09 | $19.86 | $19.86 | 278,000 | — | — |
| 2010-07-08 | $19.53 | $19.53 | 281,900 | — | — |
| 2010-07-07 | $19.21 | $19.21 | 372,800 | — | — |
| 2010-07-06 | $17.87 | $17.87 | 264,900 | — | — |
| 2010-07-02 | $18.44 | $18.44 | 166,900 | — | — |
| 2010-07-01 | $18.45 | $18.45 | 267,300 | — | — |
| 2010-06-30 | $18.72 | $18.72 | 285,600 | — | — |
| 2010-06-29 | $19.15 | $19.15 | 293,500 | — | — |
| 2010-06-28 | $20.51 | $20.51 | 147,300 | — | — |
| 2010-06-25 | $20.21 | $20.21 | 1,041,600 | — | — |
| 2010-06-24 | $20.15 | $20.15 | 171,200 | — | — |
| 2010-06-23 | $20.71 | $20.71 | 209,500 | — | — |
| 2010-06-22 | $21.02 | $21.02 | 439,500 | — | — |
| 2010-06-21 | $20.88 | $20.88 | 335,700 | — | — |
| 2010-06-18 | $20.78 | $20.78 | 453,000 | — | — |
| 2010-06-17 | $20.74 | $20.74 | 156,800 | — | — |
| 2010-06-16 | $20.45 | $20.45 | 131,300 | — | — |
| 2010-06-15 | $20.54 | $20.54 | 235,800 | — | — |
| 2010-06-14 | $19.47 | $19.47 | 230,000 | — | — |
| 2010-06-11 | $19.29 | $19.29 | 262,400 | — | — |
| 2010-06-10 | $18.68 | $18.68 | 247,900 | — | — |
| 2010-06-09 | $17.88 | $17.88 | 247,600 | — | — |
| 2010-06-08 | $17.94 | $17.94 | 302,300 | — | — |
| 2010-06-07 | $18.07 | $18.07 | 368,200 | — | — |
| 2010-06-04 | $19.16 | $19.16 | 335,100 | — | — |
| 2010-06-03 | $20.17 | $20.17 | 291,200 | — | — |
| 2010-06-02 | $20.01 | $20.01 | 237,800 | — | — |
| 2010-06-01 | $19.05 | $19.05 | 256,800 | — | — |
| 2010-05-28 | $19.86 | $19.86 | 200,800 | — | — |
| 2010-05-27 | $20.43 | $20.43 | 232,200 | — | — |
| 2010-05-26 | $19.15 | $19.15 | 256,100 | — | — |
| 2010-05-25 | $19.26 | $19.26 | 397,700 | — | — |
| 2010-05-24 | $19.38 | $19.38 | 296,600 | — | — |
| 2010-05-21 | $19.69 | $19.69 | 330,200 | — | — |
| 2010-05-20 | $19.05 | $19.05 | 346,700 | — | — |
| 2010-05-19 | $19.99 | $19.99 | 314,400 | — | — |
| 2010-05-18 | $20.27 | $20.27 | 357,000 | — | — |
| 2010-05-17 | $20.88 | $20.88 | 371,800 | — | — |
| 2010-05-14 | $20.90 | $20.90 | 320,600 | — | — |
| 2010-05-13 | $21.40 | $21.40 | 332,900 | — | — |
| 2010-05-12 | $21.72 | $21.72 | 564,200 | — | — |
| 2010-05-11 | $20.39 | $20.39 | 621,600 | — | — |
| 2010-05-10 | $20.19 | $20.19 | 723,800 | — | — |
| 2010-05-07 | $19.57 | $19.57 | 757,900 | — | — |
| 2010-05-06 | $20.27 | $20.27 | 1,267,800 | — | — |
| 2010-05-05 | $21.55 | $21.55 | 418,900 | — | — |
| 2010-05-04 | $22.17 | $22.17 | 455,600 | — | — |
| 2010-05-03 | $23.25 | $23.25 | 313,500 | — | — |
| 2010-04-30 | $22.68 | $22.68 | 429,300 | — | — |
| 2010-04-29 | $23.48 | $23.48 | 336,100 | — | — |
| 2010-04-28 | $23.20 | $23.20 | 307,400 | — | — |
| 2010-04-27 | $23.04 | $23.04 | 470,200 | — | — |
| 2010-04-26 | $23.94 | $23.94 | 492,200 | — | — |
| 2010-04-23 | $24.85 | $24.85 | 669,500 | — | — |
| 2010-04-22 | $23.96 | $23.96 | 1,758,800 | — | — |
| 2010-04-21 | $21.00 | $21.00 | 246,900 | — | — |
| 2010-04-20 | $21.00 | $21.00 | 177,100 | — | — |
| 2010-04-19 | $20.95 | $20.95 | 221,800 | — | — |
| 2010-04-16 | $20.99 | $20.99 | 365,600 | — | — |
| 2010-04-15 | $21.18 | $21.18 | 260,200 | — | — |
| 2010-04-14 | $21.14 | $21.14 | 413,600 | — | — |
| 2010-04-13 | $19.92 | $19.92 | 155,400 | — | — |
| 2010-04-12 | $19.70 | $19.70 | 203,100 | — | — |
| 2010-04-09 | $19.72 | $19.72 | 146,700 | — | — |
| 2010-04-08 | $20.00 | $20.00 | 314,800 | — | — |
| 2010-04-07 | $20.65 | $20.65 | 299,800 | — | — |
| 2010-04-06 | $20.36 | $20.36 | 215,300 | — | — |
| 2010-04-05 | $20.25 | $20.25 | 177,400 | — | — |
| 2010-04-01 | $19.76 | $19.76 | 185,600 | — | — |
| 2010-03-31 | $19.59 | $19.59 | 261,900 | — | — |
| 2010-03-30 | $19.66 | $19.66 | 174,900 | — | — |
| 2010-03-29 | $19.39 | $19.39 | 166,300 | — | — |
| 2010-03-26 | $19.10 | $19.10 | 178,700 | — | — |
| 2010-03-25 | $19.00 | $19.00 | 262,500 | — | — |
| 2010-03-24 | $18.92 | $18.92 | 286,400 | — | — |
| 2010-03-23 | $19.06 | $19.06 | 205,600 | — | — |
| 2010-03-22 | $18.32 | $18.32 | 595,500 | — | — |
| 2010-03-19 | $18.20 | $18.20 | 507,300 | — | — |
| 2010-03-18 | $18.87 | $18.87 | 219,400 | — | — |
| 2010-03-17 | $19.18 | $19.18 | 272,500 | — | — |
| 2010-03-16 | $19.29 | $19.29 | 172,500 | — | — |
| 2010-03-15 | $19.07 | $19.07 | 236,300 | — | — |
| 2010-03-12 | $19.41 | $19.41 | 239,900 | — | — |
| 2010-03-11 | $19.35 | $19.35 | 207,700 | — | — |
| 2010-03-10 | $19.07 | $19.07 | 169,400 | — | — |
| 2010-03-09 | $18.72 | $18.72 | 223,400 | — | — |
| 2010-03-08 | $18.98 | $18.98 | 204,800 | — | — |
| 2010-03-05 | $19.10 | $19.10 | 246,500 | — | — |
| 2010-03-04 | $18.53 | $18.53 | 237,600 | — | — |
| 2010-03-03 | $18.86 | $18.86 | 293,100 | — | — |
| 2010-03-02 | $18.77 | $18.77 | 408,300 | — | — |
| 2010-03-01 | $18.35 | $18.35 | 385,000 | — | — |
| 2010-02-26 | $18.03 | $18.03 | 285,600 | — | — |
| 2010-02-25 | $18.16 | $18.16 | 422,400 | — | — |
| 2010-02-24 | $18.57 | $18.57 | 257,600 | — | — |
| 2010-02-23 | $18.50 | $18.50 | 257,500 | — | — |
| 2010-02-22 | $19.00 | $19.00 | 199,500 | — | — |
| 2010-02-19 | $18.98 | $18.98 | 260,800 | — | — |
| 2010-02-18 | $19.05 | $19.05 | 475,700 | — | — |
| 2010-02-17 | $19.00 | $19.00 | 314,700 | — | — |
| 2010-02-16 | $19.55 | $19.55 | 384,100 | — | — |
| 2010-02-12 | $18.87 | $18.87 | 381,100 | — | — |
| 2010-02-11 | $18.74 | $18.74 | 243,300 | — | — |
| 2010-02-10 | $18.40 | $18.40 | 238,000 | — | — |
| 2010-02-09 | $18.55 | $18.55 | 427,900 | — | — |
| 2010-02-08 | $18.14 | $18.14 | 368,700 | — | — |
| 2010-02-05 | $18.35 | $18.35 | 718,600 | — | — |
| 2010-02-04 | $17.73 | $17.73 | 1,284,100 | — | — |
| 2010-02-03 | $17.63 | $17.63 | 644,200 | — | — |
| 2010-02-02 | $16.95 | $16.95 | 281,300 | — | — |
| 2010-02-01 | $16.70 | $16.70 | 355,100 | — | — |
| 2010-01-29 | $16.60 | $16.60 | 346,800 | — | — |
| 2010-01-28 | $16.41 | $16.41 | 631,300 | — | — |
| 2010-01-27 | $17.21 | $17.21 | 226,600 | — | — |
| 2010-01-26 | $16.76 | $16.76 | 263,100 | — | — |
| 2010-01-25 | $17.13 | $17.13 | 329,900 | — | — |
| 2010-01-22 | $17.11 | $17.11 | 447,800 | — | — |
| 2010-01-21 | $17.75 | $17.75 | 192,800 | — | — |
| 2010-01-20 | $18.12 | $18.12 | 148,900 | — | — |
| 2010-01-19 | $18.35 | $18.35 | 236,500 | — | — |
| 2010-01-15 | $18.30 | $18.30 | 373,100 | — | — |
| 2010-01-14 | $19.05 | $19.05 | 234,900 | — | — |
| 2010-01-13 | $19.03 | $19.03 | 194,700 | — | — |
| 2010-01-12 | $19.10 | $19.10 | 348,800 | — | — |
| 2010-01-11 | $19.17 | $19.17 | 294,400 | — | — |
| 2010-01-08 | $18.84 | $18.84 | 209,400 | — | — |
| 2010-01-07 | $18.91 | $18.91 | 286,100 | — | — |
| 2010-01-06 | $18.63 | $18.63 | 334,000 | — | — |
| 2010-01-05 | $18.29 | $18.29 | 389,900 | — | — |
| 2010-01-04 | $17.83 | $17.83 | 275,200 | — | — |