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
- 1999-10-26 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 | $33.36 | $33.36 | 27,508 | — | — |
| 2010-12-30 | $33.96 | $33.96 | 32,192 | — | — |
| 2010-12-29 | $32.40 | $32.40 | 25,192 | — | — |
| 2010-12-28 | $31.20 | $31.20 | 36,408 | — | — |
| 2010-12-27 | $30.96 | $30.96 | 23,025 | — | — |
| 2010-12-23 | $31.79 | $31.79 | 60,750 | — | — |
| 2010-12-22 | $28.56 | $28.56 | 46,158 | — | — |
| 2010-12-21 | $28.68 | $28.68 | 36,758 | — | — |
| 2010-12-20 | $26.76 | $26.76 | 24,058 | — | — |
| 2010-12-17 | $27.60 | $27.60 | 24,000 | — | — |
| 2010-12-16 | $28.56 | $28.56 | 17,642 | — | — |
| 2010-12-15 | $27.72 | $27.72 | 12,558 | — | — |
| 2010-12-14 | $28.32 | $28.32 | 31,500 | — | — |
| 2010-12-13 | $28.44 | $28.44 | 134,458 | — | — |
| 2010-12-10 | $25.80 | $25.80 | 48,042 | — | — |
| 2010-12-09 | $23.88 | $23.88 | 5,275 | — | — |
| 2010-12-08 | $24.00 | $24.00 | 11,725 | — | — |
| 2010-12-07 | $24.24 | $24.24 | 5,133 | — | — |
| 2010-12-06 | $24.36 | $24.36 | 14,350 | — | — |
| 2010-12-03 | $24.36 | $24.36 | 8,525 | — | — |
| 2010-12-02 | $25.08 | $25.08 | 18,525 | — | — |
| 2010-12-01 | $24.00 | $24.00 | 22,667 | — | — |
| 2010-11-30 | $23.76 | $23.76 | 18,817 | — | — |
| 2010-11-29 | $24.48 | $24.48 | 12,250 | — | — |
| 2010-11-26 | $24.84 | $24.84 | 12,317 | — | — |
| 2010-11-24 | $24.60 | $24.60 | 31,975 | — | — |
| 2010-11-23 | $22.44 | $22.44 | 18,983 | — | — |
| 2010-11-22 | $23.52 | $23.52 | 13,058 | — | — |
| 2010-11-19 | $24.12 | $24.12 | 14,775 | — | — |
| 2010-11-18 | $22.92 | $22.92 | 7,708 | — | — |
| 2010-11-17 | $22.44 | $22.44 | 11,425 | — | — |
| 2010-11-16 | $23.04 | $23.04 | 14,867 | — | — |
| 2010-11-15 | $23.88 | $23.88 | 12,667 | — | — |
| 2010-11-12 | $23.04 | $23.04 | 11,708 | — | — |
| 2010-11-11 | $23.76 | $23.76 | 10,642 | — | — |
| 2010-11-10 | $24.00 | $24.00 | 18,267 | — | — |
| 2010-11-09 | $24.00 | $24.00 | 15,342 | — | — |
| 2010-11-08 | $25.38 | $25.38 | 22,300 | — | — |
| 2010-11-05 | $26.04 | $26.04 | 56,450 | — | — |
| 2010-11-04 | $25.08 | $25.08 | 22,150 | — | — |
| 2010-11-03 | $23.88 | $23.88 | 21,933 | — | — |
| 2010-11-02 | $24.96 | $24.96 | 19,442 | — | — |
| 2010-11-01 | $25.56 | $25.56 | 16,533 | — | — |
| 2010-10-29 | $26.64 | $26.64 | 14,250 | — | — |
| 2010-10-28 | $26.52 | $26.52 | 43,267 | — | — |
| 2010-10-27 | $24.96 | $24.96 | 11,325 | — | — |
| 2010-10-26 | $25.44 | $25.44 | 8,575 | — | — |
| 2010-10-25 | $25.20 | $25.20 | 11,208 | — | — |
| 2010-10-22 | $25.32 | $25.32 | 10,842 | — | — |
| 2010-10-21 | $24.96 | $24.96 | 17,308 | — | — |
| 2010-10-20 | $25.80 | $25.80 | 42,875 | — | — |
| 2010-10-19 | $24.84 | $24.84 | 34,150 | — | — |
| 2010-10-18 | $26.16 | $26.16 | 127,717 | — | — |
| 2010-10-15 | $24.24 | $24.24 | 138,167 | — | — |
| 2010-10-14 | $22.92 | $22.92 | 59,458 | — | — |
| 2010-10-13 | $22.08 | $22.08 | 20,425 | — | — |
| 2010-10-12 | $22.20 | $22.20 | 12,133 | — | — |
| 2010-10-11 | $21.36 | $21.36 | 6,992 | — | — |
| 2010-10-08 | $21.96 | $21.96 | 11,467 | — | — |
| 2010-10-07 | $21.60 | $21.60 | 15,550 | — | — |
| 2010-10-06 | $23.16 | $23.16 | 49,958 | — | — |
| 2010-10-05 | $21.72 | $21.72 | 20,467 | — | — |
| 2010-10-04 | $21.12 | $21.12 | 8,308 | — | — |
| 2010-10-01 | $21.84 | $21.84 | 14,775 | — | — |
| 2010-09-30 | $21.96 | $21.96 | 3,350 | — | — |
| 2010-09-29 | $21.84 | $21.84 | 27,075 | — | — |
| 2010-09-28 | $21.48 | $21.48 | 17,183 | — | — |
| 2010-09-27 | $21.60 | $21.60 | 21,350 | — | — |
| 2010-09-24 | $20.52 | $20.52 | 16,192 | — | — |
| 2010-09-23 | $21.24 | $21.24 | 13,075 | — | — |
| 2010-09-22 | $20.76 | $20.76 | 16,708 | — | — |
| 2010-09-21 | $21.84 | $21.84 | 19,700 | — | — |
| 2010-09-20 | $22.08 | $22.08 | 23,325 | — | — |
| 2010-09-17 | $23.40 | $23.40 | 16,583 | — | — |
| 2010-09-16 | $22.92 | $22.92 | 18,775 | — | — |
| 2010-09-15 | $22.32 | $22.32 | 28,167 | — | — |
| 2010-09-14 | $21.48 | $21.48 | 12,583 | — | — |
| 2010-09-13 | $20.88 | $20.88 | 17,508 | — | — |
| 2010-09-10 | $20.52 | $20.52 | 15,125 | — | — |
| 2010-09-09 | $19.92 | $19.92 | 13,675 | — | — |
| 2010-09-08 | $19.80 | $19.80 | 13,775 | — | — |
| 2010-09-07 | $19.56 | $19.56 | 18,200 | — | — |
| 2010-09-03 | $20.16 | $20.16 | 27,675 | — | — |
| 2010-09-02 | $19.20 | $19.20 | 12,658 | — | — |
| 2010-09-01 | $18.48 | $18.48 | 10,908 | — | — |
| 2010-08-31 | $18.60 | $18.60 | 25,308 | — | — |
| 2010-08-30 | $18.12 | $18.12 | 10,567 | — | — |
| 2010-08-27 | $17.88 | $17.88 | 29,692 | — | — |
| 2010-08-26 | $18.36 | $18.36 | 24,992 | — | — |
| 2010-08-25 | $18.60 | $18.60 | 19,167 | — | — |
| 2010-08-24 | $18.12 | $18.12 | 40,417 | — | — |
| 2010-08-23 | $19.80 | $19.80 | 20,092 | — | — |
| 2010-08-20 | $19.80 | $19.80 | 20,067 | — | — |
| 2010-08-19 | $19.68 | $19.68 | 27,642 | — | — |
| 2010-08-18 | $19.44 | $19.44 | 20,992 | — | — |
| 2010-08-17 | $18.72 | $18.72 | 16,075 | — | — |
| 2010-08-16 | $18.60 | $18.60 | 30,183 | — | — |
| 2010-08-13 | $17.40 | $17.40 | 29,633 | — | — |
| 2010-08-12 | $16.32 | $16.32 | 14,008 | — | — |
| 2010-08-11 | $16.68 | $16.68 | 20,658 | — | — |
| 2010-08-10 | $16.32 | $16.32 | 9,792 | — | — |
| 2010-08-09 | $16.56 | $16.56 | 8,608 | — | — |
| 2010-08-06 | $15.96 | $15.96 | 12,408 | — | — |
| 2010-08-05 | $15.96 | $15.96 | 10,125 | — | — |
| 2010-08-04 | $16.32 | $16.32 | 11,458 | — | — |
| 2010-08-03 | $15.60 | $15.60 | 6,917 | — | — |
| 2010-08-02 | $15.72 | $15.72 | 16,100 | — | — |
| 2010-07-30 | $15.96 | $15.96 | 11,817 | — | — |
| 2010-07-29 | $15.36 | $15.36 | 10,692 | — | — |
| 2010-07-28 | $15.84 | $15.84 | 24,317 | — | — |
| 2010-07-27 | $15.72 | $15.72 | 50,692 | — | — |
| 2010-07-26 | $16.20 | $16.20 | 23,017 | — | — |
| 2010-07-23 | $16.56 | $16.56 | 22,050 | — | — |
| 2010-07-22 | $16.20 | $16.20 | 27,692 | — | — |
| 2010-07-21 | $15.24 | $15.24 | 16,617 | — | — |
| 2010-07-20 | $15.36 | $15.36 | 49,025 | — | — |
| 2010-07-19 | $14.28 | $14.28 | 78,350 | — | — |
| 2010-07-16 | $13.92 | $13.92 | 47,575 | — | — |
| 2010-07-15 | $12.96 | $12.96 | 41,658 | — | — |
| 2010-07-14 | $13.08 | $13.08 | 74,517 | — | — |
| 2010-07-13 | $12.72 | $12.72 | 51,700 | — | — |
| 2010-07-12 | $12.60 | $12.60 | 33,167 | — | — |
| 2010-07-09 | $12.84 | $12.84 | 17,167 | — | — |
| 2010-07-08 | $12.48 | $12.48 | 40,908 | — | — |
| 2010-07-07 | $12.84 | $12.84 | 77,908 | — | — |
| 2010-07-06 | $12.96 | $12.96 | 63,408 | — | — |
| 2010-07-02 | $12.48 | $12.48 | 28,092 | — | — |
| 2010-07-01 | $12.48 | $12.48 | 41,658 | — | — |
| 2010-06-30 | $12.00 | $12.00 | 82,708 | — | — |
| 2010-06-29 | $11.40 | $11.40 | 55,350 | — | — |
| 2010-06-28 | $11.88 | $11.88 | 89,992 | — | — |
| 2010-06-25 | $12.12 | $12.12 | 735,050 | — | — |
| 2010-06-24 | $12.72 | $12.72 | 32,567 | — | — |
| 2010-06-23 | $12.96 | $12.96 | 17,383 | — | — |
| 2010-06-22 | $12.84 | $12.84 | 41,158 | — | — |
| 2010-06-21 | $12.84 | $12.84 | 38,792 | — | — |
| 2010-06-18 | $13.32 | $13.32 | 51,025 | — | — |
| 2010-06-17 | $13.32 | $13.32 | 11,558 | — | — |
| 2010-06-16 | $13.32 | $13.32 | 32,617 | — | — |
| 2010-06-15 | $13.80 | $13.80 | 26,500 | — | — |
| 2010-06-14 | $13.92 | $13.92 | 26,392 | — | — |
| 2010-06-11 | $14.28 | $14.28 | 30,342 | — | — |
| 2010-06-10 | $15.12 | $15.12 | 36,925 | — | — |
| 2010-06-09 | $14.28 | $14.28 | 59,608 | — | — |
| 2010-06-08 | $14.40 | $14.40 | 51,150 | — | — |
| 2010-06-07 | $12.84 | $12.84 | 23,925 | — | — |
| 2010-06-04 | $12.84 | $12.84 | 35,342 | — | — |
| 2010-06-03 | $13.92 | $13.92 | 22,300 | — | — |
| 2010-06-02 | $13.44 | $13.44 | 65,183 | — | — |
| 2010-06-01 | $13.32 | $13.32 | 28,475 | — | — |
| 2010-05-28 | $13.32 | $13.32 | 80,100 | — | — |
| 2010-05-27 | $14.16 | $14.16 | 54,700 | — | — |
| 2010-05-26 | $13.92 | $13.92 | 89,567 | — | — |
| 2010-05-25 | $14.76 | $14.76 | 77,292 | — | — |
| 2010-05-24 | $14.76 | $14.76 | 19,042 | — | — |
| 2010-05-21 | $15.12 | $15.12 | 49,192 | — | — |
| 2010-05-20 | $15.24 | $15.24 | 65,900 | — | — |
| 2010-05-19 | $15.84 | $15.84 | 26,275 | — | — |
| 2010-05-18 | $16.32 | $16.32 | 81,183 | — | — |
| 2010-05-17 | $16.92 | $16.92 | 33,650 | — | — |
| 2010-05-14 | $17.16 | $17.16 | 31,083 | — | — |
| 2010-05-13 | $17.40 | $17.40 | 23,992 | — | — |
| 2010-05-12 | $17.52 | $17.52 | 47,442 | — | — |
| 2010-05-11 | $16.80 | $16.80 | 49,667 | — | — |
| 2010-05-10 | $16.68 | $16.68 | 31,200 | — | — |
| 2010-05-07 | $15.36 | $15.36 | 156,992 | — | — |
| 2010-05-06 | $15.48 | $15.48 | 35,392 | — | — |
| 2010-05-05 | $16.44 | $16.44 | 30,300 | — | — |
| 2010-05-04 | $15.96 | $15.96 | 21,008 | — | — |
| 2010-05-03 | $15.96 | $15.96 | 12,725 | — | — |
| 2010-04-30 | $16.08 | $16.08 | 70,450 | — | — |
| 2010-04-29 | $16.92 | $16.92 | 19,450 | — | — |
| 2010-04-28 | $16.44 | $16.44 | 12,742 | — | — |
| 2010-04-27 | $16.20 | $16.20 | 32,283 | — | — |
| 2010-04-26 | $17.16 | $17.16 | 78,150 | — | — |
| 2010-04-23 | $15.72 | $15.72 | 48,375 | — | — |
| 2010-04-22 | $16.44 | $16.44 | 28,700 | — | — |
| 2010-04-21 | $16.44 | $16.44 | 6,842 | — | — |
| 2010-04-20 | $16.44 | $16.44 | 8,242 | — | — |
| 2010-04-19 | $16.56 | $16.56 | 31,092 | — | — |
| 2010-04-16 | $16.80 | $16.80 | 17,700 | — | — |
| 2010-04-15 | $16.56 | $16.56 | 9,750 | — | — |
| 2010-04-14 | $16.68 | $16.68 | 16,117 | — | — |
| 2010-04-13 | $16.80 | $16.80 | 46,167 | — | — |
| 2010-04-12 | $15.84 | $15.84 | 24,092 | — | — |
| 2010-04-09 | $15.84 | $15.84 | 44,417 | — | — |
| 2010-04-08 | $15.60 | $15.60 | 22,550 | — | — |
| 2010-04-07 | $16.20 | $16.20 | 28,208 | — | — |
| 2010-04-06 | $17.04 | $17.04 | 11,967 | — | — |
| 2010-04-05 | $17.28 | $17.28 | 31,242 | — | — |
| 2010-04-01 | $16.20 | $16.20 | 20,017 | — | — |
| 2010-03-31 | $15.72 | $15.72 | 23,425 | — | — |
| 2010-03-30 | $16.92 | $16.92 | 21,508 | — | — |
| 2010-03-29 | $16.56 | $16.56 | 8,550 | — | — |
| 2010-03-26 | $16.32 | $16.32 | 11,567 | — | — |
| 2010-03-25 | $16.08 | $16.08 | 25,900 | — | — |
| 2010-03-24 | $16.32 | $16.32 | 16,875 | — | — |
| 2010-03-23 | $16.92 | $16.92 | 16,742 | — | — |
| 2010-03-22 | $17.16 | $17.16 | 18,942 | — | — |
| 2010-03-19 | $16.68 | $16.68 | 27,308 | — | — |
| 2010-03-18 | $17.88 | $17.88 | 10,042 | — | — |
| 2010-03-17 | $17.88 | $17.88 | 27,425 | — | — |
| 2010-03-16 | $18.48 | $18.48 | 16,333 | — | — |
| 2010-03-15 | $18.12 | $18.12 | 17,092 | — | — |
| 2010-03-12 | $18.12 | $18.12 | 17,617 | — | — |
| 2010-03-11 | $18.00 | $18.00 | 17,308 | — | — |
| 2010-03-10 | $18.00 | $18.00 | 58,750 | — | — |
| 2010-03-09 | $17.28 | $17.28 | 30,133 | — | — |
| 2010-03-08 | $16.92 | $16.92 | 12,025 | — | — |
| 2010-03-05 | $16.68 | $16.68 | 29,600 | — | — |
| 2010-03-04 | $16.44 | $16.44 | 10,708 | — | — |
| 2010-03-03 | $16.20 | $16.20 | 16,167 | — | — |
| 2010-03-02 | $16.56 | $16.56 | 15,117 | — | — |
| 2010-03-01 | $15.60 | $15.60 | 28,875 | — | — |
| 2010-02-26 | $15.24 | $15.24 | 64,900 | — | — |
| 2010-02-25 | $16.20 | $16.20 | 18,600 | — | — |
| 2010-02-24 | $16.08 | $16.08 | 13,067 | — | — |
| 2010-02-23 | $16.44 | $16.44 | 24,625 | — | — |
| 2010-02-22 | $15.96 | $15.96 | 11,642 | — | — |
| 2010-02-19 | $16.32 | $16.32 | 9,742 | — | — |
| 2010-02-18 | $16.68 | $16.68 | 16,375 | — | — |
| 2010-02-17 | $16.08 | $16.08 | 13,725 | — | — |
| 2010-02-16 | $16.08 | $16.08 | 9,367 | — | — |
| 2010-02-12 | $16.68 | $16.68 | 12,533 | — | — |
| 2010-02-11 | $16.68 | $16.68 | 17,833 | — | — |
| 2010-02-10 | $16.68 | $16.68 | 18,517 | — | — |
| 2010-02-09 | $15.60 | $15.60 | 10,875 | — | — |
| 2010-02-08 | $15.36 | $15.36 | 12,567 | — | — |
| 2010-02-05 | $15.72 | $15.72 | 15,825 | — | — |
| 2010-02-04 | $15.72 | $15.72 | 51,650 | — | — |
| 2010-02-03 | $16.80 | $16.80 | 36,383 | — | — |
| 2010-02-02 | $16.92 | $16.92 | 27,975 | — | — |
| 2010-02-01 | $17.40 | $17.40 | 13,725 | — | — |
| 2010-01-29 | $17.16 | $17.16 | 24,600 | — | — |
| 2010-01-28 | $17.64 | $17.64 | 57,833 | — | — |
| 2010-01-27 | $16.80 | $16.80 | 17,958 | — | — |
| 2010-01-26 | $16.68 | $16.68 | 32,267 | — | — |
| 2010-01-25 | $17.88 | $17.88 | 58,400 | — | — |
| 2010-01-22 | $16.44 | $16.44 | 18,742 | — | — |
| 2010-01-21 | $17.28 | $17.28 | 14,242 | — | — |
| 2010-01-20 | $17.40 | $17.40 | 9,425 | — | — |
| 2010-01-19 | $17.40 | $17.40 | 8,608 | — | — |
| 2010-01-15 | $17.40 | $17.40 | 21,908 | — | — |
| 2010-01-14 | $17.52 | $17.52 | 13,217 | — | — |
| 2010-01-13 | $17.40 | $17.40 | 8,708 | — | — |
| 2010-01-12 | $16.92 | $16.92 | 13,933 | — | — |
| 2010-01-11 | $17.52 | $17.52 | 24,525 | — | — |
| 2010-01-08 | $17.52 | $17.52 | 8,292 | — | — |
| 2010-01-07 | $17.52 | $17.52 | 53,375 | — | — |
| 2010-01-06 | $16.68 | $16.68 | 20,633 | — | — |
| 2010-01-05 | $17.88 | $17.88 | 61,917 | — | — |
| 2010-01-04 | $17.76 | $17.76 | 12,683 | — | — |