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
- 1999-02-16 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 | $18.00 | $20.91 | 6,050 | — | — |
| 2010-12-30 | $18.00 | $20.91 | 3,710 | — | — |
| 2010-12-29 | $18.10 | $21.03 | 4,290 | — | — |
| 2010-12-28 | $17.60 | $20.44 | 2,940 | — | — |
| 2010-12-27 | $17.70 | $20.56 | 2,750 | — | — |
| 2010-12-23 | $17.70 | $20.56 | 3,520 | — | — |
| 2010-12-22 | $17.30 | $20.10 | 8,790 | — | — |
| 2010-12-21 | $17.60 | $20.44 | 3,640 | — | — |
| 2010-12-20 | $17.40 | $20.21 | 4,620 | — | — |
| 2010-12-17 | $17.80 | $20.68 | 8,830 | — | — |
| 2010-12-16 | $17.80 | $20.68 | 8,000 | — | — |
| 2010-12-15 | $18.00 | $20.91 | 9,410 | — | — |
| 2010-12-14 | $16.20 | $18.82 | 17,430 | — | — |
| 2010-12-13 | $17.00 | $19.75 | 5,940 | — | — |
| 2010-12-10 | $16.80 | $19.52 | 4,140 | — | — |
| 2010-12-09 | $17.40 | $20.21 | 6,560 | — | — |
| 2010-12-08 | $17.40 | $20.21 | 14,950 | — | — |
| 2010-12-07 | $17.10 | $19.86 | 29,470 | — | — |
| 2010-12-06 | $17.90 | $20.79 | 14,830 | — | — |
| 2010-12-03 | $18.80 | $21.84 | 4,400 | — | — |
| 2010-12-02 | $19.20 | $22.30 | 6,780 | — | — |
| 2010-12-01 | $18.80 | $21.84 | 34,760 | — | — |
| 2010-11-30 | $19.20 | $22.30 | 3,870 | — | — |
| 2010-11-29 | $19.70 | $22.88 | 12,750 | — | — |
| 2010-11-26 | $18.60 | $21.61 | 1,620 | — | — |
| 2010-11-24 | $19.00 | $22.07 | 10,250 | — | — |
| 2010-11-23 | $18.90 | $21.95 | 68,590 | — | — |
| 2010-11-22 | $17.70 | $20.56 | 234,340 | — | — |
| 2010-11-19 | $17.20 | $19.98 | 13,630 | — | — |
| 2010-11-18 | $17.20 | $19.98 | 8,550 | — | — |
| 2010-11-17 | $16.90 | $19.63 | 15,420 | — | — |
| 2010-11-16 | $17.20 | $19.98 | 13,820 | — | — |
| 2010-11-15 | $19.30 | $22.42 | 4,110 | — | — |
| 2010-11-12 | $18.30 | $21.26 | 2,100 | — | — |
| 2010-11-11 | $19.50 | $22.65 | 3,010 | — | — |
| 2010-11-10 | $18.70 | $21.72 | 4,100 | — | — |
| 2010-11-09 | $20.10 | $23.35 | 6,020 | — | — |
| 2010-11-08 | $19.50 | $22.65 | 690 | — | — |
| 2010-11-05 | $19.70 | $22.88 | 2,730 | — | — |
| 2010-11-04 | $19.50 | $22.65 | 5,700 | — | — |
| 2010-11-03 | $18.10 | $21.03 | 10,580 | — | — |
| 2010-11-02 | $18.90 | $21.95 | 3,520 | — | — |
| 2010-11-01 | $18.70 | $21.72 | 7,780 | — | — |
| 2010-10-29 | $18.70 | $21.72 | 29,340 | — | — |
| 2010-10-28 | $18.80 | $21.84 | 10,840 | — | — |
| 2010-10-27 | $19.50 | $22.65 | 4,150 | — | — |
| 2010-10-26 | $20.00 | $23.23 | 5,500 | — | — |
| 2010-10-25 | $20.10 | $23.35 | 11,370 | — | — |
| 2010-10-22 | $19.50 | $22.65 | 4,160 | — | — |
| 2010-10-21 | $20.10 | $23.35 | 2,590 | — | — |
| 2010-10-20 | $20.10 | $23.35 | 10,210 | — | — |
| 2010-10-19 | $19.70 | $22.88 | 12,990 | — | — |
| 2010-10-18 | $20.90 | $24.28 | 3,110 | — | — |
| 2010-10-15 | $21.30 | $24.74 | 3,350 | — | — |
| 2010-10-14 | $21.90 | $25.44 | 8,580 | — | — |
| 2010-10-13 | $21.10 | $24.51 | 2,850 | — | — |
| 2010-10-12 | $21.70 | $25.21 | 1,410 | — | — |
| 2010-10-11 | $21.20 | $24.63 | 4,820 | — | — |
| 2010-10-08 | $21.10 | $24.51 | 1,650 | — | — |
| 2010-10-07 | $21.30 | $24.74 | 6,270 | — | — |
| 2010-10-06 | $21.20 | $24.63 | 11,860 | — | — |
| 2010-10-05 | $21.30 | $24.74 | 3,020 | — | — |
| 2010-10-04 | $21.10 | $24.51 | 2,660 | — | — |
| 2010-10-01 | $21.20 | $24.63 | 5,890 | — | — |
| 2010-09-30 | $20.50 | $23.81 | 17,230 | — | — |
| 2010-09-29 | $21.50 | $24.97 | 18,100 | — | — |
| 2010-09-28 | $22.20 | $25.79 | 32,110 | — | — |
| 2010-09-27 | $23.70 | $27.53 | 880 | — | — |
| 2010-09-24 | $23.40 | $27.18 | 640 | — | — |
| 2010-09-23 | $23.80 | $27.65 | 3,120 | — | — |
| 2010-09-22 | $23.70 | $27.53 | 720 | — | — |
| 2010-09-21 | $23.40 | $27.18 | 1,410 | — | — |
| 2010-09-20 | $23.50 | $27.30 | 2,150 | — | — |
| 2010-09-17 | $22.90 | $26.60 | 5,210 | — | — |
| 2010-09-16 | $23.90 | $27.76 | 3,630 | — | — |
| 2010-09-15 | $25.00 | $29.04 | 1,120 | — | — |
| 2010-09-14 | $24.80 | $28.81 | 4,250 | — | — |
| 2010-09-13 | $24.30 | $28.23 | 2,750 | — | — |
| 2010-09-10 | $23.90 | $27.76 | 2,970 | — | — |
| 2010-09-09 | $23.80 | $27.65 | 2,640 | — | — |
| 2010-09-08 | $23.20 | $26.95 | 3,980 | — | — |
| 2010-09-07 | $23.30 | $27.07 | 2,670 | — | — |
| 2010-09-03 | $24.30 | $28.23 | 1,520 | — | — |
| 2010-09-02 | $23.00 | $26.72 | 2,380 | — | — |
| 2010-09-01 | $23.80 | $27.65 | 1,120 | — | — |
| 2010-08-31 | $23.10 | $26.83 | 2,350 | — | — |
| 2010-08-30 | $22.50 | $26.14 | 3,340 | — | — |
| 2010-08-27 | $22.90 | $26.60 | 1,550 | — | — |
| 2010-08-26 | $23.20 | $26.95 | 2,960 | — | — |
| 2010-08-25 | $22.60 | $26.25 | 2,190 | — | — |
| 2010-08-24 | $24.30 | $28.23 | 3,400 | — | — |
| 2010-08-23 | $22.90 | $26.60 | 17,800 | — | — |
| 2010-08-20 | $24.40 | $28.34 | 3,900 | — | — |
| 2010-08-19 | $23.40 | $27.18 | 3,830 | — | — |
| 2010-08-18 | $23.40 | $27.18 | 2,660 | — | — |
| 2010-08-17 | $23.90 | $27.76 | 3,020 | — | — |
| 2010-08-16 | $24.60 | $28.58 | 660 | — | — |
| 2010-08-13 | $24.10 | $27.99 | 1,510 | — | — |
| 2010-08-12 | $24.80 | $28.81 | 2,340 | — | — |
| 2010-08-11 | $23.60 | $27.41 | 3,090 | — | — |
| 2010-08-10 | $25.40 | $29.51 | 5,340 | — | — |
| 2010-08-09 | $26.60 | $30.90 | 2,540 | — | — |
| 2010-08-06 | $27.10 | $31.48 | 7,660 | — | — |
| 2010-08-05 | $26.80 | $31.13 | 2,230 | — | — |
| 2010-08-04 | $28.10 | $32.64 | 3,350 | — | — |
| 2010-08-03 | $28.60 | $33.22 | 14,650 | — | — |
| 2010-08-02 | $27.70 | $32.18 | 2,320 | — | — |
| 2010-07-30 | $27.20 | $31.60 | 1,450 | — | — |
| 2010-07-29 | $27.40 | $31.83 | 2,480 | — | — |
| 2010-07-28 | $28.10 | $32.64 | 6,720 | — | — |
| 2010-07-27 | $28.80 | $33.45 | 6,890 | — | — |
| 2010-07-26 | $29.80 | $34.62 | 6,350 | — | — |
| 2010-07-23 | $29.00 | $33.69 | 5,320 | — | — |
| 2010-07-22 | $27.40 | $31.83 | 8,110 | — | — |
| 2010-07-21 | $26.30 | $30.55 | 9,870 | — | — |
| 2010-07-20 | $23.60 | $27.41 | 8,790 | — | — |
| 2010-07-19 | $24.40 | $28.34 | 17,810 | — | — |
| 2010-07-16 | $21.00 | $24.39 | 6,810 | — | — |
| 2010-07-15 | $20.60 | $23.93 | 6,170 | — | — |
| 2010-07-14 | $23.30 | $27.07 | 4,600 | — | — |
| 2010-07-13 | $23.10 | $26.83 | 7,880 | — | — |
| 2010-07-12 | $20.90 | $24.28 | 3,520 | — | — |
| 2010-07-09 | $21.10 | $24.51 | 3,550 | — | — |
| 2010-07-08 | $21.10 | $24.51 | 3,430 | — | — |
| 2010-07-07 | $21.00 | $24.39 | 14,520 | — | — |
| 2010-07-06 | $20.60 | $23.93 | 10,390 | — | — |
| 2010-07-02 | $20.00 | $23.23 | 7,880 | — | — |
| 2010-07-01 | $21.30 | $24.74 | 10,420 | — | — |
| 2010-06-30 | $19.90 | $23.12 | 10,650 | — | — |
| 2010-06-29 | $20.70 | $24.05 | 15,830 | — | — |
| 2010-06-28 | $22.60 | $26.25 | 15,460 | — | — |
| 2010-06-25 | $23.70 | $27.53 | 234,130 | — | — |
| 2010-06-24 | $24.40 | $28.34 | 15,160 | — | — |
| 2010-06-23 | $24.20 | $28.11 | 8,200 | — | — |
| 2010-06-22 | $23.60 | $27.41 | 9,770 | — | — |
| 2010-06-21 | $23.60 | $27.41 | 19,650 | — | — |
| 2010-06-18 | $24.60 | $28.58 | 10,390 | — | — |
| 2010-06-17 | $23.40 | $27.18 | 8,260 | — | — |
| 2010-06-16 | $24.30 | $28.23 | 3,590 | — | — |
| 2010-06-15 | $24.60 | $28.58 | 5,060 | — | — |
| 2010-06-14 | $24.50 | $28.46 | 5,420 | — | — |
| 2010-06-11 | $22.70 | $26.37 | 10,380 | — | — |
| 2010-06-10 | $21.50 | $24.97 | 7,820 | — | — |
| 2010-06-09 | $20.10 | $23.35 | 12,740 | — | — |
| 2010-06-08 | $18.90 | $21.95 | 70,910 | — | — |
| 2010-06-07 | $20.90 | $24.28 | 13,100 | — | — |
| 2010-06-04 | $24.20 | $28.11 | 6,290 | — | — |
| 2010-06-03 | $25.10 | $29.16 | 8,100 | — | — |
| 2010-06-02 | $25.10 | $29.16 | 9,280 | — | — |
| 2010-06-01 | $23.60 | $27.41 | 7,840 | — | — |
| 2010-05-28 | $25.30 | $29.39 | 7,080 | — | — |
| 2010-05-27 | $26.00 | $30.20 | 8,680 | — | — |
| 2010-05-26 | $25.30 | $29.39 | 9,950 | — | — |
| 2010-05-25 | $25.60 | $29.74 | 10,160 | — | — |
| 2010-05-24 | $25.40 | $29.51 | 10,200 | — | — |
| 2010-05-21 | $27.50 | $31.94 | 20,430 | — | — |
| 2010-05-20 | $29.10 | $33.80 | 7,450 | — | — |
| 2010-05-19 | $29.90 | $34.73 | 4,860 | — | — |
| 2010-05-18 | $30.10 | $34.96 | 7,570 | — | — |
| 2010-05-17 | $32.60 | $37.87 | 39,930 | — | — |
| 2010-05-14 | $30.60 | $35.55 | 3,420 | — | — |
| 2010-05-13 | $32.10 | $37.29 | 6,090 | — | — |
| 2010-05-12 | $32.80 | $38.10 | 7,260 | — | — |
| 2010-05-11 | $31.90 | $37.06 | 10,610 | — | — |
| 2010-05-10 | $31.50 | $36.59 | 14,020 | — | — |
| 2010-05-07 | $29.60 | $34.38 | 50,070 | — | — |
| 2010-05-06 | $33.00 | $38.33 | 13,840 | — | — |
| 2010-05-05 | $35.10 | $40.77 | 11,140 | — | — |
| 2010-05-04 | $39.40 | $45.77 | 7,480 | — | — |
| 2010-05-03 | $42.20 | $49.02 | 11,440 | — | — |
| 2010-04-30 | $38.60 | $44.84 | 19,150 | — | — |
| 2010-04-29 | $42.30 | $49.14 | 4,450 | — | — |
| 2010-04-28 | $42.00 | $48.79 | 4,580 | — | — |
| 2010-04-27 | $41.90 | $48.67 | 4,810 | — | — |
| 2010-04-26 | $41.30 | $47.97 | 7,110 | — | — |
| 2010-04-23 | $41.20 | $47.86 | 7,160 | — | — |
| 2010-04-22 | $39.10 | $45.42 | 2,220 | — | — |
| 2010-04-21 | $39.90 | $46.35 | 2,560 | — | — |
| 2010-04-20 | $39.80 | $46.23 | 2,940 | — | — |
| 2010-04-19 | $39.30 | $45.65 | 4,370 | — | — |
| 2010-04-16 | $39.70 | $46.12 | 3,880 | — | — |
| 2010-04-15 | $40.20 | $46.70 | 8,040 | — | — |
| 2010-04-14 | $39.70 | $46.12 | 4,220 | — | — |
| 2010-04-13 | $39.10 | $45.42 | 1,830 | — | — |
| 2010-04-12 | $38.80 | $45.07 | 4,900 | — | — |
| 2010-04-09 | $38.20 | $44.37 | 4,450 | — | — |
| 2010-04-08 | $37.50 | $43.56 | 3,270 | — | — |
| 2010-04-07 | $38.00 | $44.14 | 7,450 | — | — |
| 2010-04-06 | $36.60 | $42.52 | 2,560 | — | — |
| 2010-04-05 | $38.00 | $44.14 | 10,730 | — | — |
| 2010-04-01 | $34.00 | $39.49 | 8,180 | — | — |
| 2010-03-31 | $33.40 | $38.80 | 18,480 | — | — |
| 2010-03-30 | $34.30 | $39.84 | 2,730 | — | — |
| 2010-03-29 | $34.10 | $39.61 | 5,440 | — | — |
| 2010-03-26 | $36.10 | $41.93 | 2,830 | — | — |
| 2010-03-25 | $37.20 | $43.21 | 4,350 | — | — |
| 2010-03-24 | $38.10 | $44.26 | 7,280 | — | — |
| 2010-03-23 | $40.50 | $47.05 | 5,220 | — | — |
| 2010-03-22 | $40.60 | $47.16 | 8,340 | — | — |
| 2010-03-19 | $37.70 | $43.79 | 13,130 | — | — |
| 2010-03-18 | $37.90 | $44.03 | 3,680 | — | — |
| 2010-03-17 | $38.70 | $44.95 | 4,170 | — | — |
| 2010-03-16 | $36.20 | $42.05 | 2,090 | — | — |
| 2010-03-15 | $35.90 | $41.70 | 4,120 | — | — |
| 2010-03-12 | $36.30 | $42.17 | 6,040 | — | — |
| 2010-03-11 | $36.80 | $42.75 | 18,030 | — | — |
| 2010-03-10 | $41.30 | $47.97 | 8,910 | — | — |
| 2010-03-09 | $41.90 | $48.67 | 13,630 | — | — |
| 2010-03-08 | $44.10 | $51.23 | 12,980 | — | — |
| 2010-03-05 | $40.40 | $46.93 | 8,570 | — | — |
| 2010-03-04 | $39.00 | $45.30 | 4,360 | — | — |
| 2010-03-03 | $38.10 | $44.26 | 5,970 | — | — |
| 2010-03-02 | $37.50 | $43.56 | 5,080 | — | — |
| 2010-03-01 | $36.20 | $42.05 | 6,660 | — | — |
| 2010-02-26 | $35.30 | $41.01 | 4,700 | — | — |
| 2010-02-25 | $35.50 | $41.24 | 6,270 | — | — |
| 2010-02-24 | $35.60 | $41.35 | 7,080 | — | — |
| 2010-02-23 | $35.20 | $40.89 | 24,890 | — | — |
| 2010-02-22 | $33.20 | $38.57 | 4,460 | — | — |
| 2010-02-19 | $32.50 | $37.75 | 21,720 | — | — |
| 2010-02-18 | $30.00 | $34.85 | 3,830 | — | — |
| 2010-02-17 | $30.50 | $35.43 | 6,210 | — | — |
| 2010-02-16 | $30.20 | $35.08 | 4,030 | — | — |
| 2010-02-12 | $29.30 | $34.04 | 6,540 | — | — |
| 2010-02-11 | $30.00 | $34.85 | 5,560 | — | — |
| 2010-02-10 | $27.80 | $32.29 | 1,970 | — | — |
| 2010-02-09 | $28.70 | $33.34 | 1,900 | — | — |
| 2010-02-08 | $27.90 | $32.41 | 3,860 | — | — |
| 2010-02-05 | $29.50 | $34.27 | 6,570 | — | — |
| 2010-02-04 | $30.00 | $34.85 | 7,330 | — | — |
| 2010-02-03 | $30.30 | $35.20 | 3,240 | — | — |
| 2010-02-02 | $30.10 | $34.96 | 5,590 | — | — |
| 2010-02-01 | $31.20 | $36.24 | 6,020 | — | — |
| 2010-01-29 | $30.30 | $35.20 | 17,440 | — | — |
| 2010-01-28 | $29.30 | $34.04 | 6,290 | — | — |
| 2010-01-27 | $29.00 | $33.69 | 5,530 | — | — |
| 2010-01-26 | $27.80 | $32.29 | 3,100 | — | — |
| 2010-01-25 | $27.80 | $32.29 | 2,100 | — | — |
| 2010-01-22 | $28.00 | $32.53 | 3,460 | — | — |
| 2010-01-21 | $28.30 | $32.87 | 9,500 | — | — |
| 2010-01-20 | $29.40 | $34.15 | 4,850 | — | — |
| 2010-01-19 | $30.80 | $35.78 | 5,700 | — | — |
| 2010-01-15 | $28.90 | $33.57 | 5,480 | — | — |
| 2010-01-14 | $28.90 | $33.57 | 5,260 | — | — |
| 2010-01-13 | $29.30 | $34.04 | 2,550 | — | — |
| 2010-01-12 | $29.50 | $34.27 | 3,770 | — | — |
| 2010-01-11 | $30.10 | $34.96 | 4,060 | — | — |
| 2010-01-08 | $30.40 | $35.31 | 14,950 | — | — |
| 2010-01-07 | $30.00 | $34.85 | 2,260 | — | — |
| 2010-01-06 | $29.40 | $34.15 | 6,070 | — | — |
| 2010-01-05 | $30.10 | $34.96 | 4,820 | — | — |
| 2010-01-04 | $31.00 | $36.01 | 7,120 | — | — |