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
- 1999-08-12 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 | $23.01 | $23.01 | 125,200 | — | — |
| 2010-12-30 | $23.52 | $23.52 | 72,500 | — | — |
| 2010-12-29 | $23.75 | $23.75 | 125,300 | — | — |
| 2010-12-28 | $23.31 | $23.31 | 113,500 | — | — |
| 2010-12-27 | $23.54 | $23.54 | 53,600 | — | — |
| 2010-12-23 | $23.60 | $23.60 | 80,200 | — | — |
| 2010-12-22 | $23.64 | $23.64 | 172,400 | — | — |
| 2010-12-21 | $23.97 | $23.97 | 194,700 | — | — |
| 2010-12-20 | $23.41 | $23.41 | 302,000 | — | — |
| 2010-12-17 | $22.73 | $22.73 | 471,200 | — | — |
| 2010-12-16 | $22.70 | $22.70 | 243,500 | — | — |
| 2010-12-15 | $22.83 | $22.83 | 216,300 | — | — |
| 2010-12-14 | $23.21 | $23.21 | 218,600 | — | — |
| 2010-12-13 | $23.36 | $23.36 | 247,900 | — | — |
| 2010-12-10 | $23.61 | $23.61 | 186,500 | — | — |
| 2010-12-09 | $23.01 | $23.01 | 304,600 | — | — |
| 2010-12-08 | $23.08 | $23.08 | 459,000 | — | — |
| 2010-12-07 | $22.79 | $22.79 | 329,100 | — | — |
| 2010-12-06 | $22.99 | $22.99 | 334,200 | — | — |
| 2010-12-03 | $23.16 | $23.16 | 396,600 | — | — |
| 2010-12-02 | $22.67 | $22.67 | 146,900 | — | — |
| 2010-12-01 | $22.69 | $22.69 | 327,100 | — | — |
| 2010-11-30 | $22.09 | $22.09 | 961,300 | — | — |
| 2010-11-29 | $21.46 | $21.46 | 355,000 | — | — |
| 2010-11-26 | $22.14 | $22.14 | 40,000 | — | — |
| 2010-11-24 | $22.24 | $22.24 | 138,500 | — | — |
| 2010-11-23 | $21.60 | $21.60 | 244,300 | — | — |
| 2010-11-22 | $22.39 | $22.39 | 203,500 | — | — |
| 2010-11-19 | $22.42 | $22.42 | 211,300 | — | — |
| 2010-11-18 | $22.09 | $22.09 | 431,000 | — | — |
| 2010-11-17 | $21.81 | $21.81 | 242,700 | — | — |
| 2010-11-16 | $21.90 | $21.90 | 256,100 | — | — |
| 2010-11-15 | $22.62 | $22.62 | 196,400 | — | — |
| 2010-11-12 | $22.80 | $22.80 | 451,200 | — | — |
| 2010-11-11 | $23.32 | $23.32 | 383,500 | — | — |
| 2010-11-10 | $24.11 | $24.11 | 170,000 | — | — |
| 2010-11-09 | $24.04 | $24.04 | 225,600 | — | — |
| 2010-11-08 | $24.33 | $24.33 | 143,300 | — | — |
| 2010-11-05 | $24.39 | $24.39 | 239,400 | — | — |
| 2010-11-04 | $24.09 | $24.09 | 236,100 | — | — |
| 2010-11-03 | $23.63 | $23.63 | 213,700 | — | — |
| 2010-11-02 | $23.48 | $23.48 | 221,900 | — | — |
| 2010-11-01 | $22.98 | $22.98 | 324,500 | — | — |
| 2010-10-29 | $23.47 | $23.47 | 222,900 | — | — |
| 2010-10-28 | $23.41 | $23.41 | 138,000 | — | — |
| 2010-10-27 | $23.19 | $23.19 | 268,000 | — | — |
| 2010-10-26 | $23.14 | $23.14 | 332,200 | — | — |
| 2010-10-25 | $23.05 | $23.05 | 311,900 | — | — |
| 2010-10-22 | $23.05 | $23.05 | 491,000 | — | — |
| 2010-10-21 | $21.64 | $21.64 | 470,700 | — | — |
| 2010-10-20 | $21.26 | $21.26 | 381,900 | — | — |
| 2010-10-19 | $21.26 | $21.26 | 531,800 | — | — |
| 2010-10-18 | $21.47 | $21.47 | 161,800 | — | — |
| 2010-10-15 | $21.44 | $21.44 | 277,300 | — | — |
| 2010-10-14 | $21.70 | $21.70 | 164,200 | — | — |
| 2010-10-13 | $21.43 | $21.43 | 201,200 | — | — |
| 2010-10-12 | $21.22 | $21.22 | 104,200 | — | — |
| 2010-10-11 | $21.06 | $21.06 | 239,400 | — | — |
| 2010-10-08 | $20.80 | $20.80 | 317,000 | — | — |
| 2010-10-07 | $20.75 | $20.75 | 286,600 | — | — |
| 2010-10-06 | $21.20 | $21.20 | 515,800 | — | — |
| 2010-10-05 | $21.45 | $21.45 | 216,200 | — | — |
| 2010-10-04 | $20.81 | $20.81 | 330,400 | — | — |
| 2010-10-01 | $20.85 | $20.85 | 293,200 | — | — |
| 2010-09-30 | $20.51 | $20.51 | 440,300 | — | — |
| 2010-09-29 | $20.71 | $20.71 | 254,600 | — | — |
| 2010-09-28 | $20.36 | $20.36 | 308,200 | — | — |
| 2010-09-27 | $20.48 | $20.48 | 429,800 | — | — |
| 2010-09-24 | $20.07 | $20.07 | 545,200 | — | — |
| 2010-09-23 | $19.42 | $19.42 | 544,000 | — | — |
| 2010-09-22 | $19.44 | $19.44 | 394,800 | — | — |
| 2010-09-21 | $19.70 | $19.70 | 356,900 | — | — |
| 2010-09-20 | $19.56 | $19.56 | 451,600 | — | — |
| 2010-09-17 | $18.44 | $18.44 | 365,500 | — | — |
| 2010-09-16 | $18.09 | $18.09 | 144,900 | — | — |
| 2010-09-15 | $18.17 | $18.17 | 131,800 | — | — |
| 2010-09-14 | $18.04 | $18.04 | 250,700 | — | — |
| 2010-09-13 | $17.91 | $17.91 | 261,000 | — | — |
| 2010-09-10 | $17.71 | $17.71 | 128,600 | — | — |
| 2010-09-09 | $17.62 | $17.62 | 101,600 | — | — |
| 2010-09-08 | $17.40 | $17.40 | 360,300 | — | — |
| 2010-09-07 | $17.40 | $17.40 | 176,500 | — | — |
| 2010-09-03 | $17.44 | $17.44 | 389,600 | — | — |
| 2010-09-02 | $16.97 | $16.97 | 394,000 | — | — |
| 2010-09-01 | $16.49 | $16.49 | 216,400 | — | — |
| 2010-08-31 | $15.83 | $15.83 | 237,300 | — | — |
| 2010-08-30 | $15.47 | $15.47 | 117,600 | — | — |
| 2010-08-27 | $15.72 | $15.72 | 168,200 | — | — |
| 2010-08-26 | $15.17 | $15.17 | 111,300 | — | — |
| 2010-08-25 | $15.17 | $15.17 | 90,000 | — | — |
| 2010-08-24 | $15.09 | $15.09 | 118,900 | — | — |
| 2010-08-23 | $15.22 | $15.22 | 110,800 | — | — |
| 2010-08-20 | $15.61 | $15.61 | 110,900 | — | — |
| 2010-08-19 | $15.50 | $15.50 | 151,400 | — | — |
| 2010-08-18 | $15.91 | $15.91 | 108,300 | — | — |
| 2010-08-17 | $15.99 | $15.99 | 157,100 | — | — |
| 2010-08-16 | $15.49 | $15.49 | 100,600 | — | — |
| 2010-08-13 | $15.16 | $15.16 | 107,400 | — | — |
| 2010-08-12 | $15.33 | $15.33 | 238,400 | — | — |
| 2010-08-11 | $15.58 | $15.58 | 280,300 | — | — |
| 2010-08-10 | $16.41 | $16.41 | 185,200 | — | — |
| 2010-08-09 | $16.76 | $16.76 | 348,400 | — | — |
| 2010-08-06 | $16.31 | $16.31 | 161,500 | — | — |
| 2010-08-05 | $16.11 | $16.11 | 114,800 | — | — |
| 2010-08-04 | $16.39 | $16.39 | 131,500 | — | — |
| 2010-08-03 | $16.22 | $16.22 | 290,300 | — | — |
| 2010-08-02 | $16.13 | $16.13 | 222,200 | — | — |
| 2010-07-30 | $15.85 | $15.85 | 287,200 | — | — |
| 2010-07-29 | $15.77 | $15.77 | 139,600 | — | — |
| 2010-07-28 | $15.82 | $15.82 | 171,800 | — | — |
| 2010-07-27 | $16.52 | $16.52 | 226,500 | — | — |
| 2010-07-26 | $16.50 | $16.50 | 327,200 | — | — |
| 2010-07-23 | $15.90 | $15.90 | 774,900 | — | — |
| 2010-07-22 | $14.03 | $14.03 | 394,500 | — | — |
| 2010-07-21 | $13.68 | $13.68 | 288,900 | — | — |
| 2010-07-20 | $14.30 | $14.30 | 121,800 | — | — |
| 2010-07-19 | $14.17 | $14.17 | 95,400 | — | — |
| 2010-07-16 | $14.15 | $14.15 | 202,300 | — | — |
| 2010-07-15 | $14.88 | $14.88 | 104,200 | — | — |
| 2010-07-14 | $14.91 | $14.91 | 131,100 | — | — |
| 2010-07-13 | $14.86 | $14.86 | 169,300 | — | — |
| 2010-07-12 | $14.14 | $14.14 | 69,300 | — | — |
| 2010-07-09 | $14.30 | $14.30 | 70,400 | — | — |
| 2010-07-08 | $14.13 | $14.13 | 136,900 | — | — |
| 2010-07-07 | $14.12 | $14.12 | 141,300 | — | — |
| 2010-07-06 | $13.56 | $13.56 | 170,400 | — | — |
| 2010-07-02 | $13.75 | $13.75 | 147,100 | — | — |
| 2010-07-01 | $14.15 | $14.15 | 148,300 | — | — |
| 2010-06-30 | $14.22 | $14.22 | 209,800 | — | — |
| 2010-06-29 | $14.10 | $14.10 | 304,700 | — | — |
| 2010-06-28 | $14.71 | $14.71 | 258,100 | — | — |
| 2010-06-25 | $14.45 | $14.45 | 988,200 | — | — |
| 2010-06-24 | $13.89 | $13.89 | 183,800 | — | — |
| 2010-06-23 | $13.86 | $13.86 | 107,100 | — | — |
| 2010-06-22 | $13.83 | $13.83 | 110,500 | — | — |
| 2010-06-21 | $14.18 | $14.18 | 84,100 | — | — |
| 2010-06-18 | $14.25 | $14.25 | 174,900 | — | — |
| 2010-06-17 | $14.12 | $14.12 | 118,900 | — | — |
| 2010-06-16 | $14.31 | $14.31 | 257,000 | — | — |
| 2010-06-15 | $14.48 | $14.48 | 247,700 | — | — |
| 2010-06-14 | $14.00 | $14.00 | 188,600 | — | — |
| 2010-06-11 | $13.85 | $13.85 | 131,600 | — | — |
| 2010-06-10 | $13.42 | $13.42 | 156,300 | — | — |
| 2010-06-09 | $12.89 | $12.89 | 266,600 | — | — |
| 2010-06-08 | $12.94 | $12.94 | 238,800 | — | — |
| 2010-06-07 | $13.12 | $13.12 | 146,300 | — | — |
| 2010-06-04 | $13.47 | $13.47 | 174,600 | — | — |
| 2010-06-03 | $13.99 | $13.99 | 288,100 | — | — |
| 2010-06-02 | $13.67 | $13.67 | 234,800 | — | — |
| 2010-06-01 | $13.20 | $13.20 | 242,500 | — | — |
| 2010-05-28 | $13.53 | $13.53 | 137,200 | — | — |
| 2010-05-27 | $13.70 | $13.70 | 224,600 | — | — |
| 2010-05-26 | $13.00 | $13.00 | 308,200 | — | — |
| 2010-05-25 | $12.78 | $12.78 | 343,900 | — | — |
| 2010-05-24 | $12.72 | $12.72 | 194,000 | — | — |
| 2010-05-21 | $12.87 | $12.87 | 597,600 | — | — |
| 2010-05-20 | $12.74 | $12.74 | 322,900 | — | — |
| 2010-05-19 | $13.55 | $13.55 | 499,200 | — | — |
| 2010-05-18 | $13.76 | $13.76 | 148,800 | — | — |
| 2010-05-17 | $13.75 | $13.75 | 192,400 | — | — |
| 2010-05-14 | $13.84 | $13.84 | 112,300 | — | — |
| 2010-05-13 | $14.23 | $14.23 | 163,200 | — | — |
| 2010-05-12 | $14.38 | $14.38 | 228,200 | — | — |
| 2010-05-11 | $14.01 | $14.01 | 175,200 | — | — |
| 2010-05-10 | $13.86 | $13.86 | 216,400 | — | — |
| 2010-05-07 | $13.09 | $13.09 | 515,800 | — | — |
| 2010-05-06 | $13.45 | $13.45 | 478,400 | — | — |
| 2010-05-05 | $13.96 | $13.96 | 334,700 | — | — |
| 2010-05-04 | $14.41 | $14.41 | 456,700 | — | — |
| 2010-05-03 | $14.56 | $14.56 | 525,900 | — | — |
| 2010-04-30 | $14.52 | $14.52 | 343,700 | — | — |
| 2010-04-29 | $15.00 | $15.00 | 658,900 | — | — |
| 2010-04-28 | $15.09 | $15.09 | 367,000 | — | — |
| 2010-04-27 | $15.46 | $15.46 | 324,700 | — | — |
| 2010-04-26 | $15.81 | $15.81 | 194,700 | — | — |
| 2010-04-23 | $15.93 | $15.93 | 151,200 | — | — |
| 2010-04-22 | $15.84 | $15.84 | 137,300 | — | — |
| 2010-04-21 | $15.68 | $15.68 | 350,800 | — | — |
| 2010-04-20 | $15.67 | $15.67 | 260,800 | — | — |
| 2010-04-19 | $15.17 | $15.17 | 223,100 | — | — |
| 2010-04-16 | $15.08 | $15.08 | 336,000 | — | — |
| 2010-04-15 | $15.30 | $15.30 | 315,700 | — | — |
| 2010-04-14 | $15.34 | $15.34 | 975,100 | — | — |
| 2010-04-13 | $14.63 | $14.63 | 308,800 | — | — |
| 2010-04-12 | $14.63 | $14.63 | 186,300 | — | — |
| 2010-04-09 | $14.69 | $14.69 | 215,400 | — | — |
| 2010-04-08 | $14.38 | $14.38 | 192,200 | — | — |
| 2010-04-07 | $14.49 | $14.49 | 200,900 | — | — |
| 2010-04-06 | $14.97 | $14.97 | 200,800 | — | — |
| 2010-04-05 | $14.88 | $14.88 | 255,500 | — | — |
| 2010-04-01 | $14.66 | $14.66 | 198,700 | — | — |
| 2010-03-31 | $14.79 | $14.79 | 463,000 | — | — |
| 2010-03-30 | $14.37 | $14.37 | 207,400 | — | — |
| 2010-03-29 | $14.52 | $14.52 | 441,900 | — | — |
| 2010-03-26 | $14.32 | $14.32 | 399,600 | — | — |
| 2010-03-25 | $14.86 | $14.86 | 455,400 | — | — |
| 2010-03-24 | $15.11 | $15.11 | 152,400 | — | — |
| 2010-03-23 | $15.29 | $15.29 | 178,700 | — | — |
| 2010-03-22 | $15.16 | $15.16 | 211,800 | — | — |
| 2010-03-19 | $15.38 | $15.38 | 344,900 | — | — |
| 2010-03-18 | $15.51 | $15.51 | 228,900 | — | — |
| 2010-03-17 | $15.43 | $15.43 | 176,900 | — | — |
| 2010-03-16 | $15.39 | $15.39 | 205,500 | — | — |
| 2010-03-15 | $15.53 | $15.53 | 200,200 | — | — |
| 2010-03-12 | $15.50 | $15.50 | 100,400 | — | — |
| 2010-03-11 | $15.49 | $15.49 | 249,900 | — | — |
| 2010-03-10 | $15.57 | $15.57 | 221,700 | — | — |
| 2010-03-09 | $15.50 | $15.50 | 343,100 | — | — |
| 2010-03-08 | $15.37 | $15.37 | 190,400 | — | — |
| 2010-03-05 | $15.31 | $15.31 | 309,300 | — | — |
| 2010-03-04 | $15.10 | $15.10 | 228,800 | — | — |
| 2010-03-03 | $15.10 | $15.10 | 256,800 | — | — |
| 2010-03-02 | $15.01 | $15.01 | 253,400 | — | — |
| 2010-03-01 | $14.92 | $14.92 | 146,300 | — | — |
| 2010-02-26 | $14.59 | $14.59 | 147,200 | — | — |
| 2010-02-25 | $14.49 | $14.49 | 168,900 | — | — |
| 2010-02-24 | $14.76 | $14.76 | 262,200 | — | — |
| 2010-02-23 | $14.70 | $14.70 | 388,600 | — | — |
| 2010-02-22 | $15.11 | $15.11 | 317,500 | — | — |
| 2010-02-19 | $15.27 | $15.27 | 181,200 | — | — |
| 2010-02-18 | $15.24 | $15.24 | 128,600 | — | — |
| 2010-02-17 | $15.12 | $15.12 | 159,800 | — | — |
| 2010-02-16 | $15.29 | $15.29 | 233,800 | — | — |
| 2010-02-12 | $15.09 | $15.09 | 276,100 | — | — |
| 2010-02-11 | $14.64 | $14.64 | 147,800 | — | — |
| 2010-02-10 | $14.53 | $14.53 | 183,900 | — | — |
| 2010-02-09 | $14.75 | $14.75 | 294,100 | — | — |
| 2010-02-08 | $14.54 | $14.54 | 351,900 | — | — |
| 2010-02-05 | $14.67 | $14.67 | 327,200 | — | — |
| 2010-02-04 | $14.02 | $14.02 | 225,900 | — | — |
| 2010-02-03 | $14.57 | $14.57 | 217,300 | — | — |
| 2010-02-02 | $14.54 | $14.54 | 264,900 | — | — |
| 2010-02-01 | $14.19 | $14.19 | 212,700 | — | — |
| 2010-01-29 | $14.04 | $14.04 | 191,100 | — | — |
| 2010-01-28 | $14.27 | $14.27 | 246,200 | — | — |
| 2010-01-27 | $14.53 | $14.53 | 173,500 | — | — |
| 2010-01-26 | $14.33 | $14.33 | 450,800 | — | — |
| 2010-01-25 | $14.81 | $14.81 | 329,200 | — | — |
| 2010-01-22 | $14.66 | $14.66 | 464,200 | — | — |
| 2010-01-21 | $14.48 | $14.48 | 475,200 | — | — |
| 2010-01-20 | $14.97 | $14.97 | 261,700 | — | — |
| 2010-01-19 | $15.54 | $15.54 | 201,000 | — | — |
| 2010-01-15 | $14.90 | $14.90 | 215,100 | — | — |
| 2010-01-14 | $14.97 | $14.97 | 103,400 | — | — |
| 2010-01-13 | $14.91 | $14.91 | 165,400 | — | — |
| 2010-01-12 | $14.42 | $14.42 | 241,800 | — | — |
| 2010-01-11 | $14.90 | $14.90 | 177,300 | — | — |
| 2010-01-08 | $14.54 | $14.54 | 235,600 | — | — |
| 2010-01-07 | $14.67 | $14.67 | 184,200 | — | — |
| 2010-01-06 | $15.10 | $15.10 | 340,900 | — | — |
| 2010-01-05 | $15.47 | $15.47 | 410,600 | — | — |
| 2010-01-04 | $15.08 | $15.08 | 241,600 | — | — |