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
- 1994-11-04 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 | $19.60 | $30.82 | 8,500 | — | — |
| 2010-12-30 | $20.04 | $31.51 | 4,300 | — | — |
| 2010-12-29 | $19.34 | $30.41 | 1,000 | — | — |
| 2010-12-28 | $19.43 | $30.55 | 100 | — | — |
| 2010-12-27 | $19.50 | $30.66 | 700 | — | — |
| 2010-12-23 | $19.72 | $31.01 | 7,100 | — | — |
| 2010-12-22 | $20.56 | $32.33 | 5,300 | — | — |
| 2010-12-21 | $19.39 | $30.49 | 700 | — | — |
| 2010-12-20 | $19.58 | $30.79 | 500 | — | — |
| 2010-12-17 | $20.00 | $31.45 | 1,100 | — | — |
| 2010-12-16 | $19.50 | $30.66 | 2,000 | — | — |
| 2010-12-15 | $20.61 | $32.41 | 0 | — | — |
| 2010-12-14 | $20.61 | $32.41 | 400 | — | — |
| 2010-12-13 | $20.25 | $31.84 | 8,300 | — | — |
| 2010-12-10 | $19.18 | $30.16 | 600 | — | — |
| 2010-12-09 | $19.20 | $30.19 | 1,400 | — | — |
| 2010-12-08 | $20.10 | $31.60 | 300 | — | — |
| 2010-12-07 | $20.30 | $31.92 | 1,400 | — | — |
| 2010-12-06 | $20.41 | $32.09 | 1,200 | — | — |
| 2010-12-03 | $20.30 | $31.92 | 1,100 | — | — |
| 2010-12-02 | $20.40 | $32.08 | 4,500 | — | — |
| 2010-12-01 | $19.50 | $30.66 | 0 | — | — |
| 2010-11-30 | $19.50 | $30.66 | 700 | — | — |
| 2010-11-29 | $19.17 | $30.14 | 0 | — | — |
| 2010-11-26 | $19.17 | $30.14 | 0 | — | — |
| 2010-11-24 | $19.17 | $30.14 | 0 | — | — |
| 2010-11-23 | $19.17 | $30.14 | 700 | — | — |
| 2010-11-22 | $19.40 | $30.50 | 1,300 | — | — |
| 2010-11-19 | $19.07 | $29.99 | 200 | — | — |
| 2010-11-18 | $19.11 | $30.05 | 0 | — | — |
| 2010-11-17 | $19.11 | $30.05 | 900 | — | — |
| 2010-11-16 | $19.66 | $30.91 | 5,200 | — | — |
| 2010-11-15 | $19.00 | $29.88 | 0 | — | — |
| 2010-11-12 | $19.00 | $29.88 | 200 | — | — |
| 2010-11-11 | $19.00 | $29.88 | 0 | — | — |
| 2010-11-10 | $19.00 | $29.88 | 10,100 | — | — |
| 2010-11-09 | $18.75 | $29.48 | 1,800 | — | — |
| 2010-11-08 | $19.00 | $29.88 | 3,500 | — | — |
| 2010-11-05 | $19.18 | $30.16 | 4,800 | — | — |
| 2010-11-04 | $19.26 | $30.28 | 4,700 | — | — |
| 2010-11-03 | $18.70 | $29.40 | 1,200 | — | — |
| 2010-11-02 | $18.51 | $29.10 | 0 | — | — |
| 2010-11-01 | $18.51 | $29.10 | 0 | — | — |
| 2010-10-29 | $18.51 | $29.10 | 200 | — | — |
| 2010-10-28 | $19.17 | $30.14 | 0 | — | — |
| 2010-10-27 | $19.17 | $30.14 | 0 | — | — |
| 2010-10-26 | $19.17 | $29.81 | 1,700 | — | — |
| 2010-10-25 | $19.30 | $30.01 | 1,700 | — | — |
| 2010-10-22 | $19.16 | $29.80 | 300 | — | — |
| 2010-10-21 | $18.64 | $28.99 | 1,300 | — | — |
| 2010-10-20 | $18.70 | $29.08 | 1,000 | — | — |
| 2010-10-19 | $18.37 | $28.57 | 1,300 | — | — |
| 2010-10-18 | $18.64 | $28.99 | 0 | — | — |
| 2010-10-15 | $18.64 | $28.99 | 1,100 | — | — |
| 2010-10-14 | $18.80 | $29.24 | 1,300 | — | — |
| 2010-10-13 | $18.89 | $29.38 | 600 | — | — |
| 2010-10-12 | $18.64 | $28.99 | 1,200 | — | — |
| 2010-10-11 | $18.64 | $28.99 | 800 | — | — |
| 2010-10-08 | $18.87 | $29.35 | 0 | — | — |
| 2010-10-07 | $18.87 | $29.35 | 1,400 | — | — |
| 2010-10-06 | $19.20 | $29.86 | 200 | — | — |
| 2010-10-05 | $19.00 | $29.55 | 500 | — | — |
| 2010-10-04 | $19.00 | $29.55 | 0 | — | — |
| 2010-10-01 | $19.00 | $29.55 | 600 | — | — |
| 2010-09-30 | $19.40 | $30.17 | 700 | — | — |
| 2010-09-29 | $19.45 | $30.25 | 0 | — | — |
| 2010-09-28 | $19.45 | $30.25 | 700 | — | — |
| 2010-09-27 | $19.18 | $29.83 | 300 | — | — |
| 2010-09-24 | $19.00 | $29.55 | 0 | — | — |
| 2010-09-23 | $19.00 | $29.55 | 0 | — | — |
| 2010-09-22 | $19.00 | $29.55 | 200 | — | — |
| 2010-09-21 | $19.40 | $30.17 | 0 | — | — |
| 2010-09-20 | $19.40 | $30.17 | 700 | — | — |
| 2010-09-17 | $20.30 | $31.57 | 3,600 | — | — |
| 2010-09-16 | $19.72 | $30.67 | 6,300 | — | — |
| 2010-09-15 | $19.20 | $29.86 | 100 | — | — |
| 2010-09-14 | $19.22 | $29.89 | 1,800 | — | — |
| 2010-09-13 | $19.12 | $29.73 | 600 | — | — |
| 2010-09-10 | $19.20 | $29.86 | 0 | — | — |
| 2010-09-09 | $19.20 | $29.86 | 0 | — | — |
| 2010-09-08 | $19.20 | $29.86 | 0 | — | — |
| 2010-09-07 | $19.20 | $29.86 | 0 | — | — |
| 2010-09-03 | $19.20 | $29.86 | 200 | — | — |
| 2010-09-02 | $19.14 | $29.77 | 600 | — | — |
| 2010-09-01 | $19.34 | $30.08 | 1,000 | — | — |
| 2010-08-31 | $19.79 | $30.78 | 7,900 | — | — |
| 2010-08-30 | $19.50 | $30.33 | 200 | — | — |
| 2010-08-27 | $19.50 | $30.33 | 900 | — | — |
| 2010-08-26 | $19.63 | $30.53 | 1,100 | — | — |
| 2010-08-25 | $19.50 | $30.33 | 400 | — | — |
| 2010-08-24 | $19.77 | $30.75 | 600 | — | — |
| 2010-08-23 | $19.52 | $30.36 | 700 | — | — |
| 2010-08-20 | $19.75 | $30.71 | 4,500 | — | — |
| 2010-08-19 | $19.27 | $29.97 | 4,100 | — | — |
| 2010-08-18 | $19.66 | $30.57 | 3,900 | — | — |
| 2010-08-17 | $19.42 | $30.20 | 2,000 | — | — |
| 2010-08-16 | $19.27 | $29.97 | 2,400 | — | — |
| 2010-08-13 | $19.69 | $30.62 | 5,400 | — | — |
| 2010-08-12 | $19.54 | $30.39 | 8,600 | — | — |
| 2010-08-11 | $19.61 | $30.50 | 5,800 | — | — |
| 2010-08-10 | $19.73 | $30.68 | 0 | — | — |
| 2010-08-09 | $19.73 | $30.68 | 14,400 | — | — |
| 2010-08-06 | $19.56 | $30.42 | 900 | — | — |
| 2010-08-05 | $19.69 | $30.62 | 7,800 | — | — |
| 2010-08-04 | $19.59 | $30.47 | 5,600 | — | — |
| 2010-08-03 | $19.75 | $30.71 | 5,800 | — | — |
| 2010-08-02 | $20.29 | $31.55 | 7,700 | — | — |
| 2010-07-30 | $21.24 | $33.03 | 13,300 | — | — |
| 2010-07-29 | $20.32 | $31.60 | 52,800 | — | — |
| 2010-07-28 | $19.01 | $29.56 | 2,900 | — | — |
| 2010-07-27 | $18.96 | $29.16 | 6,400 | — | — |
| 2010-07-26 | $19.52 | $30.02 | 25,400 | — | — |
| 2010-07-23 | $18.41 | $28.31 | 15,700 | — | — |
| 2010-07-22 | $17.94 | $27.59 | 9,900 | — | — |
| 2010-07-21 | $17.30 | $26.61 | 400 | — | — |
| 2010-07-20 | $16.99 | $26.13 | 6,300 | — | — |
| 2010-07-19 | $17.00 | $26.14 | 2,600 | — | — |
| 2010-07-16 | $16.91 | $26.01 | 7,100 | — | — |
| 2010-07-15 | $17.05 | $26.22 | 4,700 | — | — |
| 2010-07-14 | $17.13 | $26.34 | 600 | — | — |
| 2010-07-13 | $17.04 | $26.21 | 2,500 | — | — |
| 2010-07-12 | $17.04 | $26.21 | 4,500 | — | — |
| 2010-07-09 | $16.92 | $26.02 | 1,100 | — | — |
| 2010-07-08 | $16.85 | $25.91 | 4,600 | — | — |
| 2010-07-07 | $16.89 | $25.98 | 4,600 | — | — |
| 2010-07-06 | $16.85 | $25.91 | 2,800 | — | — |
| 2010-07-02 | $16.66 | $25.62 | 1,500 | — | — |
| 2010-07-01 | $16.48 | $25.35 | 2,400 | — | — |
| 2010-06-30 | $16.47 | $25.33 | 19,400 | — | — |
| 2010-06-29 | $16.50 | $25.38 | 17,300 | — | — |
| 2010-06-28 | $16.84 | $25.90 | 17,100 | — | — |
| 2010-06-25 | $17.13 | $26.34 | 540,200 | — | — |
| 2010-06-24 | $17.61 | $27.08 | 23,700 | — | — |
| 2010-06-23 | $18.52 | $28.48 | 5,500 | — | — |
| 2010-06-22 | $18.62 | $28.64 | 9,900 | — | — |
| 2010-06-21 | $18.32 | $28.17 | 4,200 | — | — |
| 2010-06-18 | $19.11 | $29.39 | 19,200 | — | — |
| 2010-06-17 | $18.91 | $29.08 | 12,900 | — | — |
| 2010-06-16 | $18.26 | $28.08 | 4,900 | — | — |
| 2010-06-15 | $18.38 | $28.27 | 7,100 | — | — |
| 2010-06-14 | $17.59 | $27.05 | 3,500 | — | — |
| 2010-06-11 | $17.86 | $27.47 | 4,700 | — | — |
| 2010-06-10 | $17.71 | $27.24 | 9,800 | — | — |
| 2010-06-09 | $17.71 | $27.24 | 3,700 | — | — |
| 2010-06-08 | $17.81 | $27.39 | 6,800 | — | — |
| 2010-06-07 | $18.39 | $28.28 | 18,700 | — | — |
| 2010-06-04 | $18.25 | $28.07 | 21,000 | — | — |
| 2010-06-03 | $19.31 | $29.70 | 5,600 | — | — |
| 2010-06-02 | $20.07 | $30.87 | 3,800 | — | — |
| 2010-06-01 | $19.40 | $29.84 | 9,000 | — | — |
| 2010-05-28 | $20.29 | $31.20 | 3,600 | — | — |
| 2010-05-27 | $20.26 | $31.16 | 3,600 | — | — |
| 2010-05-26 | $19.97 | $30.71 | 8,200 | — | — |
| 2010-05-25 | $19.57 | $30.10 | 2,100 | — | — |
| 2010-05-24 | $19.81 | $30.47 | 3,200 | — | — |
| 2010-05-21 | $20.19 | $31.05 | 11,300 | — | — |
| 2010-05-20 | $19.50 | $29.99 | 8,500 | — | — |
| 2010-05-19 | $21.32 | $32.79 | 4,000 | — | — |
| 2010-05-18 | $20.66 | $31.77 | 2,400 | — | — |
| 2010-05-17 | $20.21 | $31.08 | 700 | — | — |
| 2010-05-14 | $20.31 | $31.24 | 2,200 | — | — |
| 2010-05-13 | $20.57 | $31.64 | 1,700 | — | — |
| 2010-05-12 | $21.00 | $32.30 | 2,300 | — | — |
| 2010-05-11 | $19.99 | $30.74 | 3,700 | — | — |
| 2010-05-10 | $20.78 | $31.96 | 19,300 | — | — |
| 2010-05-07 | $19.57 | $30.10 | 4,800 | — | — |
| 2010-05-06 | $19.60 | $30.14 | 6,000 | — | — |
| 2010-05-05 | $19.93 | $30.65 | 5,600 | — | — |
| 2010-05-04 | $20.80 | $31.99 | 6,500 | — | — |
| 2010-05-03 | $20.66 | $31.77 | 4,300 | — | — |
| 2010-04-30 | $20.84 | $32.05 | 4,900 | — | — |
| 2010-04-29 | $21.17 | $32.56 | 3,200 | — | — |
| 2010-04-28 | $20.49 | $31.51 | 2,300 | — | — |
| 2010-04-27 | $20.38 | $31.02 | 2,400 | — | — |
| 2010-04-26 | $20.94 | $31.87 | 600 | — | — |
| 2010-04-23 | $20.84 | $31.72 | 2,000 | — | — |
| 2010-04-22 | $20.49 | $31.19 | 2,800 | — | — |
| 2010-04-21 | $20.62 | $31.39 | 800 | — | — |
| 2010-04-20 | $20.57 | $31.31 | 1,500 | — | — |
| 2010-04-19 | $20.46 | $31.14 | 4,900 | — | — |
| 2010-04-16 | $20.95 | $31.89 | 6,500 | — | — |
| 2010-04-15 | $21.46 | $32.66 | 1,100 | — | — |
| 2010-04-14 | $21.64 | $32.94 | 5,800 | — | — |
| 2010-04-13 | $21.34 | $32.48 | 2,500 | — | — |
| 2010-04-12 | $21.67 | $32.98 | 12,300 | — | — |
| 2010-04-09 | $21.58 | $32.85 | 3,800 | — | — |
| 2010-04-08 | $21.37 | $32.53 | 3,300 | — | — |
| 2010-04-07 | $21.36 | $32.51 | 7,400 | — | — |
| 2010-04-06 | $21.63 | $32.92 | 1,500 | — | — |
| 2010-04-05 | $21.85 | $33.26 | 1,700 | — | — |
| 2010-04-01 | $21.46 | $32.66 | 3,300 | — | — |
| 2010-03-31 | $21.54 | $32.79 | 11,500 | — | — |
| 2010-03-30 | $22.59 | $34.38 | 2,800 | — | — |
| 2010-03-29 | $22.73 | $34.60 | 1,500 | — | — |
| 2010-03-26 | $22.17 | $33.74 | 1,600 | — | — |
| 2010-03-25 | $22.52 | $34.28 | 3,100 | — | — |
| 2010-03-24 | $23.61 | $35.94 | 16,400 | — | — |
| 2010-03-23 | $23.78 | $36.20 | 2,300 | — | — |
| 2010-03-22 | $24.25 | $36.91 | 12,000 | — | — |
| 2010-03-19 | $24.83 | $37.79 | 8,200 | — | — |
| 2010-03-18 | $24.22 | $36.86 | 1,400 | — | — |
| 2010-03-17 | $24.41 | $37.15 | 2,000 | — | — |
| 2010-03-16 | $24.00 | $36.53 | 600 | — | — |
| 2010-03-15 | $24.67 | $37.55 | 1,000 | — | — |
| 2010-03-12 | $24.59 | $37.43 | 600 | — | — |
| 2010-03-11 | $24.98 | $38.02 | 1,900 | — | — |
| 2010-03-10 | $24.99 | $38.04 | 2,700 | — | — |
| 2010-03-09 | $24.98 | $38.02 | 2,100 | — | — |
| 2010-03-08 | $24.84 | $37.81 | 3,700 | — | — |
| 2010-03-05 | $24.97 | $38.01 | 3,200 | — | — |
| 2010-03-04 | $24.07 | $36.64 | 2,800 | — | — |
| 2010-03-03 | $23.65 | $36.00 | 1,800 | — | — |
| 2010-03-02 | $23.60 | $35.92 | 1,800 | — | — |
| 2010-03-01 | $23.29 | $35.45 | 2,400 | — | — |
| 2010-02-26 | $22.66 | $34.49 | 4,100 | — | — |
| 2010-02-25 | $22.50 | $34.25 | 700 | — | — |
| 2010-02-24 | $22.95 | $34.93 | 8,600 | — | — |
| 2010-02-23 | $22.92 | $34.89 | 3,600 | — | — |
| 2010-02-22 | $23.35 | $35.54 | 4,600 | — | — |
| 2010-02-19 | $23.20 | $35.31 | 20,800 | — | — |
| 2010-02-18 | $22.21 | $33.81 | 20,000 | — | — |
| 2010-02-17 | $21.65 | $32.95 | 5,800 | — | — |
| 2010-02-16 | $21.37 | $32.53 | 1,200 | — | — |
| 2010-02-12 | $20.72 | $31.54 | 1,800 | — | — |
| 2010-02-11 | $20.57 | $31.31 | 2,300 | — | — |
| 2010-02-10 | $20.01 | $30.46 | 14,500 | — | — |
| 2010-02-09 | $20.10 | $30.59 | 3,100 | — | — |
| 2010-02-08 | $19.30 | $29.38 | 3,600 | — | — |
| 2010-02-05 | $19.41 | $29.54 | 2,600 | — | — |
| 2010-02-04 | $18.90 | $28.77 | 6,600 | — | — |
| 2010-02-03 | $19.00 | $28.92 | 5,900 | — | — |
| 2010-02-02 | $19.31 | $29.39 | 4,900 | — | — |
| 2010-02-01 | $19.54 | $29.74 | 7,900 | — | — |
| 2010-01-29 | $19.28 | $29.35 | 3,300 | — | — |
| 2010-01-28 | $19.40 | $29.53 | 5,900 | — | — |
| 2010-01-27 | $19.58 | $29.48 | 4,900 | — | — |
| 2010-01-26 | $19.50 | $29.36 | 8,600 | — | — |
| 2010-01-25 | $20.38 | $30.69 | 3,600 | — | — |
| 2010-01-22 | $20.60 | $31.02 | 2,600 | — | — |
| 2010-01-21 | $20.49 | $30.85 | 8,300 | — | — |
| 2010-01-20 | $20.62 | $31.05 | 5,800 | — | — |
| 2010-01-19 | $20.72 | $31.20 | 2,000 | — | — |
| 2010-01-15 | $20.50 | $30.87 | 7,300 | — | — |
| 2010-01-14 | $20.58 | $30.99 | 1,800 | — | — |
| 2010-01-13 | $20.79 | $31.30 | 3,300 | — | — |
| 2010-01-12 | $20.55 | $30.94 | 7,900 | — | — |
| 2010-01-11 | $20.93 | $31.52 | 4,600 | — | — |
| 2010-01-08 | $20.88 | $31.44 | 5,200 | — | — |
| 2010-01-07 | $21.15 | $31.85 | 3,700 | — | — |
| 2010-01-06 | $21.51 | $32.39 | 5,400 | — | — |
| 2010-01-05 | $21.97 | $33.08 | 6,400 | — | — |
| 2010-01-04 | $22.35 | $33.65 | 8,100 | — | — |