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
- 1996-08-15 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 | $20.92 | $20.92 | 65,025 | — | — |
| 2010-12-30 | $21.00 | $21.00 | 25,425 | — | — |
| 2010-12-29 | $21.16 | $21.16 | 42,800 | — | — |
| 2010-12-28 | $20.56 | $20.56 | 40,875 | — | — |
| 2010-12-27 | $20.48 | $20.48 | 30,675 | — | — |
| 2010-12-23 | $20.64 | $20.64 | 42,825 | — | — |
| 2010-12-22 | $20.40 | $20.40 | 34,650 | — | — |
| 2010-12-21 | $20.40 | $20.40 | 31,100 | — | — |
| 2010-12-20 | $20.32 | $20.32 | 71,800 | — | — |
| 2010-12-17 | $20.20 | $20.20 | 124,275 | — | — |
| 2010-12-16 | $20.40 | $20.40 | 72,225 | — | — |
| 2010-12-15 | $20.08 | $20.08 | 75,550 | — | — |
| 2010-12-14 | $20.36 | $20.36 | 91,275 | — | — |
| 2010-12-13 | $20.88 | $20.88 | 111,050 | — | — |
| 2010-12-10 | $20.00 | $20.00 | 190,300 | — | — |
| 2010-12-09 | $18.20 | $18.20 | 89,800 | — | — |
| 2010-12-08 | $18.24 | $18.24 | 51,800 | — | — |
| 2010-12-07 | $18.08 | $18.08 | 58,800 | — | — |
| 2010-12-06 | $18.00 | $18.00 | 70,775 | — | — |
| 2010-12-03 | $18.16 | $18.16 | 157,275 | — | — |
| 2010-12-02 | $18.16 | $18.16 | 93,000 | — | — |
| 2010-12-01 | $17.96 | $17.96 | 223,075 | — | — |
| 2010-11-30 | $16.16 | $16.16 | 69,725 | — | — |
| 2010-11-29 | $16.36 | $16.36 | 53,825 | — | — |
| 2010-11-26 | $16.36 | $16.36 | 31,250 | — | — |
| 2010-11-24 | $16.72 | $16.72 | 55,625 | — | — |
| 2010-11-23 | $16.60 | $16.60 | 83,275 | — | — |
| 2010-11-22 | $17.04 | $17.04 | 51,850 | — | — |
| 2010-11-19 | $17.04 | $17.04 | 48,875 | — | — |
| 2010-11-18 | $17.24 | $17.24 | 118,825 | — | — |
| 2010-11-17 | $16.56 | $16.56 | 116,300 | — | — |
| 2010-11-16 | $17.08 | $17.08 | 99,675 | — | — |
| 2010-11-15 | $17.56 | $17.56 | 75,200 | — | — |
| 2010-11-12 | $17.40 | $17.40 | 48,650 | — | — |
| 2010-11-11 | $17.76 | $17.76 | 48,325 | — | — |
| 2010-11-10 | $18.00 | $18.00 | 70,300 | — | — |
| 2010-11-09 | $17.60 | $17.60 | 92,525 | — | — |
| 2010-11-08 | $18.44 | $18.44 | 87,650 | — | — |
| 2010-11-05 | $18.16 | $18.16 | 131,700 | — | — |
| 2010-11-04 | $18.16 | $18.16 | 190,700 | — | — |
| 2010-11-03 | $17.68 | $17.68 | 324,600 | — | — |
| 2010-11-02 | $16.80 | $16.80 | 1,104,000 | — | — |
| 2010-11-01 | $22.52 | $22.52 | 82,525 | — | — |
| 2010-10-29 | $22.52 | $22.52 | 117,200 | — | — |
| 2010-10-28 | $22.00 | $22.00 | 70,750 | — | — |
| 2010-10-27 | $22.52 | $22.52 | 75,200 | — | — |
| 2010-10-26 | $22.80 | $22.80 | 61,575 | — | — |
| 2010-10-25 | $23.04 | $23.04 | 28,900 | — | — |
| 2010-10-22 | $22.88 | $22.88 | 27,550 | — | — |
| 2010-10-21 | $23.16 | $23.16 | 50,100 | — | — |
| 2010-10-20 | $22.84 | $22.84 | 46,000 | — | — |
| 2010-10-19 | $22.64 | $22.64 | 83,075 | — | — |
| 2010-10-18 | $23.44 | $23.44 | 42,100 | — | — |
| 2010-10-15 | $23.36 | $23.36 | 78,850 | — | — |
| 2010-10-14 | $23.72 | $23.72 | 91,375 | — | — |
| 2010-10-13 | $23.44 | $23.44 | 65,925 | — | — |
| 2010-10-12 | $22.88 | $22.88 | 92,275 | — | — |
| 2010-10-11 | $22.44 | $22.44 | 67,850 | — | — |
| 2010-10-08 | $21.48 | $21.48 | 42,575 | — | — |
| 2010-10-07 | $21.00 | $21.00 | 49,775 | — | — |
| 2010-10-06 | $20.76 | $20.76 | 53,500 | — | — |
| 2010-10-05 | $21.20 | $21.20 | 111,375 | — | — |
| 2010-10-04 | $21.12 | $21.12 | 89,675 | — | — |
| 2010-10-01 | $20.44 | $20.44 | 75,725 | — | — |
| 2010-09-30 | $20.64 | $20.64 | 112,450 | — | — |
| 2010-09-29 | $20.72 | $20.72 | 175,450 | — | — |
| 2010-09-28 | $20.00 | $20.00 | 165,450 | — | — |
| 2010-09-27 | $20.08 | $20.08 | 88,900 | — | — |
| 2010-09-24 | $20.84 | $20.84 | 76,350 | — | — |
| 2010-09-23 | $20.32 | $20.32 | 133,700 | — | — |
| 2010-09-22 | $20.84 | $20.84 | 162,875 | — | — |
| 2010-09-21 | $20.92 | $20.92 | 425,425 | — | — |
| 2010-09-20 | $18.88 | $18.88 | 189,775 | — | — |
| 2010-09-17 | $18.44 | $18.44 | 220,650 | — | — |
| 2010-09-16 | $19.60 | $19.60 | 53,450 | — | — |
| 2010-09-15 | $20.36 | $20.36 | 36,825 | — | — |
| 2010-09-14 | $20.76 | $20.76 | 44,250 | — | — |
| 2010-09-13 | $20.84 | $20.84 | 88,250 | — | — |
| 2010-09-10 | $20.20 | $20.20 | 44,300 | — | — |
| 2010-09-09 | $20.08 | $20.08 | 33,850 | — | — |
| 2010-09-08 | $19.76 | $19.76 | 44,050 | — | — |
| 2010-09-07 | $19.72 | $19.72 | 38,125 | — | — |
| 2010-09-03 | $20.28 | $20.28 | 76,725 | — | — |
| 2010-09-02 | $20.20 | $20.20 | 55,150 | — | — |
| 2010-09-01 | $20.60 | $20.60 | 76,325 | — | — |
| 2010-08-31 | $19.40 | $19.40 | 128,750 | — | — |
| 2010-08-30 | $20.16 | $20.16 | 62,625 | — | — |
| 2010-08-27 | $20.44 | $20.44 | 85,800 | — | — |
| 2010-08-26 | $19.80 | $19.80 | 129,875 | — | — |
| 2010-08-25 | $19.96 | $19.96 | 113,825 | — | — |
| 2010-08-24 | $18.76 | $18.76 | 123,675 | — | — |
| 2010-08-23 | $18.88 | $18.88 | 63,800 | — | — |
| 2010-08-20 | $18.20 | $18.20 | 92,200 | — | — |
| 2010-08-19 | $18.44 | $18.44 | 95,975 | — | — |
| 2010-08-18 | $19.04 | $19.04 | 68,400 | — | — |
| 2010-08-17 | $19.28 | $19.28 | 110,725 | — | — |
| 2010-08-16 | $18.48 | $18.48 | 111,000 | — | — |
| 2010-08-13 | $18.48 | $18.48 | 63,925 | — | — |
| 2010-08-12 | $18.76 | $18.76 | 82,625 | — | — |
| 2010-08-11 | $18.80 | $18.80 | 195,300 | — | — |
| 2010-08-10 | $19.88 | $19.88 | 396,000 | — | — |
| 2010-08-09 | $19.32 | $19.32 | 374,525 | — | — |
| 2010-08-06 | $18.16 | $18.16 | 430,975 | — | — |
| 2010-08-05 | $16.96 | $16.96 | 411,950 | — | — |
| 2010-08-04 | $16.68 | $16.68 | 174,600 | — | — |
| 2010-08-03 | $16.68 | $16.68 | 284,000 | — | — |
| 2010-08-02 | $17.20 | $17.20 | 665,750 | — | — |
| 2010-07-30 | $17.00 | $17.00 | 1,275,175 | — | — |
| 2010-07-29 | $25.04 | $25.04 | 48,650 | — | — |
| 2010-07-28 | $25.00 | $25.00 | 67,650 | — | — |
| 2010-07-27 | $25.84 | $25.84 | 49,325 | — | — |
| 2010-07-26 | $25.96 | $25.96 | 68,400 | — | — |
| 2010-07-23 | $26.00 | $26.00 | 72,525 | — | — |
| 2010-07-22 | $26.60 | $26.60 | 139,875 | — | — |
| 2010-07-21 | $26.56 | $26.56 | 77,225 | — | — |
| 2010-07-20 | $25.84 | $25.84 | 49,875 | — | — |
| 2010-07-19 | $25.04 | $25.04 | 78,325 | — | — |
| 2010-07-16 | $25.40 | $25.40 | 73,825 | — | — |
| 2010-07-15 | $25.96 | $25.96 | 62,175 | — | — |
| 2010-07-14 | $25.64 | $25.64 | 41,475 | — | — |
| 2010-07-13 | $25.04 | $25.04 | 89,125 | — | — |
| 2010-07-12 | $23.68 | $23.68 | 183,575 | — | — |
| 2010-07-09 | $24.04 | $24.04 | 36,400 | — | — |
| 2010-07-08 | $23.44 | $23.44 | 75,150 | — | — |
| 2010-07-07 | $21.88 | $21.88 | 126,575 | — | — |
| 2010-07-06 | $20.96 | $20.96 | 136,800 | — | — |
| 2010-07-02 | $21.72 | $21.72 | 108,600 | — | — |
| 2010-07-01 | $20.84 | $20.84 | 129,300 | — | — |
| 2010-06-30 | $20.96 | $20.96 | 148,275 | — | — |
| 2010-06-29 | $21.00 | $21.00 | 211,550 | — | — |
| 2010-06-28 | $23.36 | $23.36 | 72,025 | — | — |
| 2010-06-25 | $22.92 | $22.92 | 253,650 | — | — |
| 2010-06-24 | $23.04 | $23.04 | 55,125 | — | — |
| 2010-06-23 | $23.88 | $23.88 | 95,150 | — | — |
| 2010-06-22 | $24.40 | $24.40 | 76,150 | — | — |
| 2010-06-21 | $25.28 | $25.28 | 47,850 | — | — |
| 2010-06-18 | $26.12 | $26.12 | 84,475 | — | — |
| 2010-06-17 | $27.28 | $27.28 | 68,100 | — | — |
| 2010-06-16 | $26.60 | $26.60 | 43,850 | — | — |
| 2010-06-15 | $27.48 | $27.48 | 77,550 | — | — |
| 2010-06-14 | $27.76 | $27.76 | 52,075 | — | — |
| 2010-06-11 | $27.64 | $27.64 | 53,875 | — | — |
| 2010-06-10 | $27.16 | $27.16 | 134,575 | — | — |
| 2010-06-09 | $26.20 | $26.20 | 135,700 | — | — |
| 2010-06-08 | $26.04 | $26.04 | 159,800 | — | — |
| 2010-06-07 | $24.12 | $24.12 | 101,125 | — | — |
| 2010-06-04 | $24.00 | $24.00 | 68,100 | — | — |
| 2010-06-03 | $25.20 | $25.20 | 73,900 | — | — |
| 2010-06-02 | $25.76 | $25.76 | 238,075 | — | — |
| 2010-06-01 | $23.84 | $23.84 | 56,675 | — | — |
| 2010-05-28 | $25.96 | $25.96 | 43,575 | — | — |
| 2010-05-27 | $26.52 | $26.52 | 69,525 | — | — |
| 2010-05-26 | $25.40 | $25.40 | 71,900 | — | — |
| 2010-05-25 | $25.12 | $25.12 | 60,600 | — | — |
| 2010-05-24 | $25.80 | $25.80 | 42,925 | — | — |
| 2010-05-21 | $26.20 | $26.20 | 142,875 | — | — |
| 2010-05-20 | $27.44 | $27.44 | 85,450 | — | — |
| 2010-05-19 | $29.12 | $29.12 | 132,150 | — | — |
| 2010-05-18 | $28.36 | $28.36 | 58,675 | — | — |
| 2010-05-17 | $28.68 | $28.68 | 84,400 | — | — |
| 2010-05-14 | $28.40 | $28.40 | 78,325 | — | — |
| 2010-05-13 | $30.20 | $30.20 | 77,325 | — | — |
| 2010-05-12 | $31.40 | $31.40 | 84,125 | — | — |
| 2010-05-11 | $29.96 | $29.96 | 77,800 | — | — |
| 2010-05-10 | $30.08 | $30.08 | 107,125 | — | — |
| 2010-05-07 | $29.28 | $29.28 | 161,850 | — | — |
| 2010-05-06 | $31.16 | $31.16 | 132,175 | — | — |
| 2010-05-05 | $31.40 | $31.40 | 159,050 | — | — |
| 2010-05-04 | $30.88 | $30.88 | 189,950 | — | — |
| 2010-05-03 | $33.60 | $33.60 | 214,150 | — | — |
| 2010-04-30 | $35.80 | $35.80 | 200,175 | — | — |
| 2010-04-29 | $36.80 | $36.80 | 42,725 | — | — |
| 2010-04-28 | $36.24 | $36.24 | 72,600 | — | — |
| 2010-04-27 | $36.36 | $36.36 | 47,500 | — | — |
| 2010-04-26 | $37.64 | $37.64 | 39,375 | — | — |
| 2010-04-23 | $37.52 | $37.52 | 45,150 | — | — |
| 2010-04-22 | $37.00 | $37.00 | 29,750 | — | — |
| 2010-04-21 | $37.24 | $37.24 | 28,525 | — | — |
| 2010-04-20 | $37.76 | $37.76 | 54,650 | — | — |
| 2010-04-19 | $37.36 | $37.36 | 72,225 | — | — |
| 2010-04-16 | $37.48 | $37.48 | 85,925 | — | — |
| 2010-04-15 | $38.36 | $38.36 | 38,350 | — | — |
| 2010-04-14 | $37.84 | $37.84 | 41,050 | — | — |
| 2010-04-13 | $36.52 | $36.52 | 25,975 | — | — |
| 2010-04-12 | $36.08 | $36.08 | 32,000 | — | — |
| 2010-04-09 | $36.56 | $36.56 | 59,350 | — | — |
| 2010-04-08 | $36.40 | $36.40 | 96,200 | — | — |
| 2010-04-07 | $36.60 | $36.60 | 170,900 | — | — |
| 2010-04-06 | $37.76 | $37.76 | 176,225 | — | — |
| 2010-04-05 | $35.36 | $35.36 | 53,250 | — | — |
| 2010-04-01 | $33.96 | $33.96 | 78,100 | — | — |
| 2010-03-31 | $31.96 | $31.96 | 67,450 | — | — |
| 2010-03-30 | $32.84 | $32.84 | 50,100 | — | — |
| 2010-03-29 | $33.08 | $33.08 | 45,675 | — | — |
| 2010-03-26 | $32.76 | $32.76 | 59,275 | — | — |
| 2010-03-25 | $33.40 | $33.40 | 82,150 | — | — |
| 2010-03-24 | $33.48 | $33.48 | 40,150 | — | — |
| 2010-03-23 | $34.60 | $34.60 | 82,475 | — | — |
| 2010-03-22 | $33.80 | $33.80 | 59,650 | — | — |
| 2010-03-19 | $32.80 | $32.80 | 138,175 | — | — |
| 2010-03-18 | $33.00 | $33.00 | 47,050 | — | — |
| 2010-03-17 | $32.32 | $32.32 | 45,975 | — | — |
| 2010-03-16 | $32.36 | $32.36 | 138,100 | — | — |
| 2010-03-15 | $32.36 | $32.36 | 73,400 | — | — |
| 2010-03-12 | $32.40 | $32.40 | 97,825 | — | — |
| 2010-03-11 | $32.04 | $32.04 | 116,975 | — | — |
| 2010-03-10 | $31.56 | $31.56 | 97,075 | — | — |
| 2010-03-09 | $32.48 | $32.48 | 62,400 | — | — |
| 2010-03-08 | $33.40 | $33.40 | 110,150 | — | — |
| 2010-03-05 | $33.84 | $33.84 | 123,250 | — | — |
| 2010-03-04 | $33.00 | $33.00 | 34,525 | — | — |
| 2010-03-03 | $32.60 | $32.60 | 60,200 | — | — |
| 2010-03-02 | $32.64 | $32.64 | 141,050 | — | — |
| 2010-03-01 | $31.76 | $31.76 | 148,950 | — | — |
| 2010-02-26 | $29.56 | $29.56 | 196,875 | — | — |
| 2010-02-25 | $28.52 | $28.52 | 42,800 | — | — |
| 2010-02-24 | $28.56 | $28.56 | 42,250 | — | — |
| 2010-02-23 | $28.36 | $28.36 | 58,925 | — | — |
| 2010-02-22 | $29.16 | $29.16 | 67,000 | — | — |
| 2010-02-19 | $29.00 | $29.00 | 42,200 | — | — |
| 2010-02-18 | $29.12 | $29.12 | 83,850 | — | — |
| 2010-02-17 | $27.68 | $27.68 | 47,150 | — | — |
| 2010-02-16 | $28.20 | $28.20 | 78,925 | — | — |
| 2010-02-12 | $27.12 | $27.12 | 177,850 | — | — |
| 2010-02-11 | $27.40 | $27.40 | 76,400 | — | — |
| 2010-02-10 | $26.36 | $26.36 | 95,075 | — | — |
| 2010-02-09 | $26.36 | $26.36 | 71,900 | — | — |
| 2010-02-08 | $26.48 | $26.48 | 82,825 | — | — |
| 2010-02-05 | $27.12 | $27.12 | 167,475 | — | — |
| 2010-02-04 | $27.64 | $27.64 | 160,350 | — | — |
| 2010-02-03 | $28.12 | $28.12 | 68,150 | — | — |
| 2010-02-02 | $28.52 | $28.52 | 118,150 | — | — |
| 2010-02-01 | $29.08 | $29.08 | 206,100 | — | — |
| 2010-01-29 | $29.08 | $29.08 | 77,275 | — | — |
| 2010-01-28 | $29.52 | $29.52 | 123,950 | — | — |
| 2010-01-27 | $30.76 | $30.76 | 113,200 | — | — |
| 2010-01-26 | $31.88 | $31.88 | 205,950 | — | — |
| 2010-01-25 | $31.56 | $31.56 | 67,175 | — | — |
| 2010-01-22 | $31.28 | $31.28 | 60,125 | — | — |
| 2010-01-21 | $32.28 | $32.28 | 73,425 | — | — |
| 2010-01-20 | $33.60 | $33.60 | 47,375 | — | — |
| 2010-01-19 | $34.68 | $34.68 | 55,925 | — | — |
| 2010-01-15 | $34.08 | $34.08 | 79,625 | — | — |
| 2010-01-14 | $34.32 | $34.32 | 30,300 | — | — |
| 2010-01-13 | $33.96 | $33.96 | 40,125 | — | — |
| 2010-01-12 | $33.60 | $33.60 | 34,650 | — | — |
| 2010-01-11 | $34.28 | $34.28 | 43,325 | — | — |
| 2010-01-08 | $33.12 | $33.12 | 24,750 | — | — |
| 2010-01-07 | $32.88 | $32.88 | 23,600 | — | — |
| 2010-01-06 | $32.56 | $32.56 | 74,025 | — | — |
| 2010-01-05 | $34.44 | $34.44 | 49,400 | — | — |
| 2010-01-04 | $34.96 | $34.96 | 43,450 | — | — |