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
- 2010-02-10 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 | $20.14 | $21.55 | 345,100 | — | — |
| 2010-12-30 | $20.19 | $21.61 | 372,600 | — | — |
| 2010-12-29 | $20.23 | $21.65 | 225,000 | — | — |
| 2010-12-28 | $20.26 | $21.68 | 531,000 | — | — |
| 2010-12-27 | $20.20 | $21.62 | 359,400 | — | — |
| 2010-12-23 | $20.13 | $21.54 | 337,700 | — | — |
| 2010-12-22 | $20.31 | $21.73 | 837,600 | — | — |
| 2010-12-21 | $19.94 | $21.34 | 1,183,600 | — | — |
| 2010-12-20 | $20.15 | $21.56 | 850,800 | — | — |
| 2010-12-17 | $20.18 | $21.59 | 7,427,800 | — | — |
| 2010-12-16 | $19.75 | $21.13 | 766,400 | — | — |
| 2010-12-15 | $19.58 | $20.95 | 875,500 | — | — |
| 2010-12-14 | $19.72 | $21.10 | 774,800 | — | — |
| 2010-12-13 | $19.69 | $21.07 | 641,300 | — | — |
| 2010-12-10 | $19.31 | $20.66 | 410,600 | — | — |
| 2010-12-09 | $19.30 | $20.65 | 453,400 | — | — |
| 2010-12-08 | $19.68 | $21.06 | 526,000 | — | — |
| 2010-12-07 | $19.85 | $21.24 | 591,800 | — | — |
| 2010-12-06 | $19.80 | $21.19 | 445,600 | — | — |
| 2010-12-03 | $19.75 | $21.13 | 426,100 | — | — |
| 2010-12-02 | $19.90 | $21.30 | 633,900 | — | — |
| 2010-12-01 | $19.86 | $21.25 | 1,064,400 | — | — |
| 2010-11-30 | $19.89 | $21.28 | 10,469,300 | — | — |
| 2010-11-29 | $20.13 | $21.54 | 1,647,100 | — | — |
| 2010-11-26 | $20.02 | $21.09 | 507,800 | — | — |
| 2010-11-24 | $20.00 | $21.07 | 919,100 | — | — |
| 2010-11-23 | $19.70 | $20.75 | 853,200 | — | — |
| 2010-11-22 | $19.67 | $20.72 | 619,400 | — | — |
| 2010-11-19 | $19.70 | $20.75 | 859,300 | — | — |
| 2010-11-18 | $19.52 | $20.56 | 740,500 | — | — |
| 2010-11-17 | $19.15 | $20.17 | 338,100 | — | — |
| 2010-11-16 | $18.85 | $19.85 | 519,700 | — | — |
| 2010-11-15 | $19.51 | $20.55 | 667,000 | — | — |
| 2010-11-12 | $19.54 | $20.58 | 1,581,600 | — | — |
| 2010-11-11 | $19.51 | $20.55 | 2,913,800 | — | — |
| 2010-11-10 | $18.27 | $19.24 | 796,400 | — | — |
| 2010-11-09 | $18.25 | $19.22 | 1,233,700 | — | — |
| 2010-11-08 | $18.89 | $19.90 | 289,800 | — | — |
| 2010-11-05 | $19.35 | $20.38 | 206,700 | — | — |
| 2010-11-04 | $19.22 | $20.24 | 343,600 | — | — |
| 2010-11-03 | $19.02 | $20.03 | 185,500 | — | — |
| 2010-11-02 | $19.16 | $20.18 | 268,200 | — | — |
| 2010-11-01 | $19.05 | $20.06 | 295,100 | — | — |
| 2010-10-29 | $18.87 | $19.88 | 179,100 | — | — |
| 2010-10-28 | $18.76 | $19.76 | 171,600 | — | — |
| 2010-10-27 | $18.72 | $19.72 | 159,200 | — | — |
| 2010-10-26 | $18.92 | $19.93 | 178,500 | — | — |
| 2010-10-25 | $19.06 | $20.08 | 182,400 | — | — |
| 2010-10-22 | $19.00 | $20.01 | 182,200 | — | — |
| 2010-10-21 | $18.72 | $19.72 | 277,900 | — | — |
| 2010-10-20 | $19.09 | $20.11 | 470,200 | — | — |
| 2010-10-19 | $18.76 | $19.76 | 259,400 | — | — |
| 2010-10-18 | $18.75 | $19.75 | 432,000 | — | — |
| 2010-10-15 | $18.39 | $19.37 | 310,600 | — | — |
| 2010-10-14 | $18.27 | $19.24 | 460,000 | — | — |
| 2010-10-13 | $18.81 | $19.81 | 300,200 | — | — |
| 2010-10-12 | $18.87 | $19.88 | 231,900 | — | — |
| 2010-10-11 | $18.54 | $19.53 | 181,600 | — | — |
| 2010-10-08 | $18.63 | $19.62 | 132,400 | — | — |
| 2010-10-07 | $18.67 | $19.66 | 168,000 | — | — |
| 2010-10-06 | $18.69 | $19.69 | 204,400 | — | — |
| 2010-10-05 | $18.81 | $19.81 | 563,000 | — | — |
| 2010-10-04 | $18.67 | $19.66 | 307,900 | — | — |
| 2010-10-01 | $18.72 | $19.72 | 212,400 | — | — |
| 2010-09-30 | $18.91 | $19.92 | 361,800 | — | — |
| 2010-09-29 | $18.83 | $19.83 | 354,500 | — | — |
| 2010-09-28 | $18.93 | $19.94 | 351,300 | — | — |
| 2010-09-27 | $18.50 | $19.49 | 370,000 | — | — |
| 2010-09-24 | $18.20 | $19.17 | 806,700 | — | — |
| 2010-09-23 | $17.84 | $18.79 | 413,900 | — | — |
| 2010-09-22 | $18.56 | $19.55 | 285,800 | — | — |
| 2010-09-21 | $18.57 | $19.56 | 430,800 | — | — |
| 2010-09-20 | $18.60 | $19.59 | 620,900 | — | — |
| 2010-09-17 | $18.60 | $19.59 | 578,300 | — | — |
| 2010-09-16 | $17.95 | $18.91 | 285,500 | — | — |
| 2010-09-15 | $18.32 | $19.30 | 197,200 | — | — |
| 2010-09-14 | $18.30 | $19.27 | 255,700 | — | — |
| 2010-09-13 | $18.36 | $19.34 | 256,500 | — | — |
| 2010-09-10 | $18.36 | $19.01 | 136,000 | — | — |
| 2010-09-09 | $18.39 | $19.04 | 229,500 | — | — |
| 2010-09-08 | $18.50 | $19.15 | 354,000 | — | — |
| 2010-09-07 | $18.45 | $19.10 | 205,800 | — | — |
| 2010-09-03 | $18.50 | $19.15 | 177,200 | — | — |
| 2010-09-02 | $18.50 | $19.15 | 453,200 | — | — |
| 2010-09-01 | $18.92 | $19.59 | 508,200 | — | — |
| 2010-08-31 | $18.36 | $19.01 | 497,200 | — | — |
| 2010-08-30 | $17.89 | $18.52 | 236,500 | — | — |
| 2010-08-27 | $18.18 | $18.82 | 283,500 | — | — |
| 2010-08-26 | $18.01 | $18.64 | 370,800 | — | — |
| 2010-08-25 | $17.96 | $18.59 | 454,900 | — | — |
| 2010-08-24 | $17.98 | $18.61 | 842,200 | — | — |
| 2010-08-23 | $17.33 | $17.94 | 283,000 | — | — |
| 2010-08-20 | $17.46 | $18.07 | 442,900 | — | — |
| 2010-08-19 | $17.12 | $17.72 | 316,800 | — | — |
| 2010-08-18 | $17.21 | $17.82 | 204,100 | — | — |
| 2010-08-17 | $17.22 | $17.83 | 296,700 | — | — |
| 2010-08-16 | $17.09 | $17.69 | 275,800 | — | — |
| 2010-08-13 | $17.17 | $17.77 | 302,900 | — | — |
| 2010-08-12 | $17.10 | $17.70 | 425,200 | — | — |
| 2010-08-11 | $17.10 | $17.70 | 793,400 | — | — |
| 2010-08-10 | $17.50 | $18.12 | 846,900 | — | — |
| 2010-08-09 | $17.99 | $18.62 | 201,000 | — | — |
| 2010-08-06 | $17.89 | $18.52 | 128,100 | — | — |
| 2010-08-05 | $18.20 | $18.84 | 216,900 | — | — |
| 2010-08-04 | $18.11 | $18.75 | 149,400 | — | — |
| 2010-08-03 | $17.95 | $18.58 | 245,600 | — | — |
| 2010-08-02 | $18.57 | $19.22 | 257,600 | — | — |
| 2010-07-30 | $18.00 | $18.63 | 115,600 | — | — |
| 2010-07-29 | $17.88 | $18.51 | 93,900 | — | — |
| 2010-07-28 | $17.99 | $18.62 | 90,800 | — | — |
| 2010-07-27 | $18.18 | $18.82 | 184,200 | — | — |
| 2010-07-26 | $18.13 | $18.77 | 267,600 | — | — |
| 2010-07-23 | $18.07 | $18.71 | 78,600 | — | — |
| 2010-07-22 | $18.02 | $18.65 | 161,600 | — | — |
| 2010-07-21 | $17.68 | $18.30 | 145,300 | — | — |
| 2010-07-20 | $18.07 | $18.71 | 135,700 | — | — |
| 2010-07-19 | $17.71 | $18.33 | 238,800 | — | — |
| 2010-07-16 | $17.77 | $18.40 | 263,000 | — | — |
| 2010-07-15 | $17.81 | $18.44 | 77,800 | — | — |
| 2010-07-14 | $17.89 | $18.52 | 94,100 | — | — |
| 2010-07-13 | $18.06 | $18.70 | 137,300 | — | — |
| 2010-07-12 | $17.80 | $18.43 | 145,000 | — | — |
| 2010-07-09 | $18.00 | $18.63 | 88,500 | — | — |
| 2010-07-08 | $17.70 | $18.32 | 89,700 | — | — |
| 2010-07-07 | $17.57 | $18.19 | 214,300 | — | — |
| 2010-07-06 | $17.34 | $17.95 | 242,800 | — | — |
| 2010-07-02 | $17.78 | $18.41 | 233,600 | — | — |
| 2010-07-01 | $18.11 | $18.75 | 407,000 | — | — |
| 2010-06-30 | $18.73 | $19.39 | 409,500 | — | — |
| 2010-06-29 | $18.71 | $19.37 | 309,100 | — | — |
| 2010-06-28 | $19.25 | $19.93 | 169,800 | — | — |
| 2010-06-25 | $19.42 | $20.10 | 595,000 | — | — |
| 2010-06-24 | $18.89 | $19.55 | 292,200 | — | — |
| 2010-06-23 | $18.87 | $19.53 | 174,800 | — | — |
| 2010-06-22 | $18.62 | $19.28 | 294,600 | — | — |
| 2010-06-21 | $19.31 | $19.99 | 169,500 | — | — |
| 2010-06-18 | $19.80 | $20.50 | 133,400 | — | — |
| 2010-06-17 | $19.59 | $20.28 | 273,100 | — | — |
| 2010-06-16 | $19.57 | $20.26 | 244,400 | — | — |
| 2010-06-15 | $19.44 | $20.12 | 170,200 | — | — |
| 2010-06-14 | $19.28 | $19.96 | 225,900 | — | — |
| 2010-06-11 | $19.01 | $19.68 | 185,300 | — | — |
| 2010-06-10 | $19.12 | $19.47 | 311,500 | — | — |
| 2010-06-09 | $18.45 | $18.78 | 149,700 | — | — |
| 2010-06-08 | $18.27 | $18.60 | 238,500 | — | — |
| 2010-06-07 | $18.07 | $18.40 | 95,600 | — | — |
| 2010-06-04 | $18.23 | $18.56 | 381,000 | — | — |
| 2010-06-03 | $18.57 | $18.91 | 165,100 | — | — |
| 2010-06-02 | $18.71 | $19.05 | 369,000 | — | — |
| 2010-06-01 | $18.82 | $19.16 | 196,000 | — | — |
| 2010-05-28 | $18.98 | $19.32 | 328,200 | — | — |
| 2010-05-27 | $19.09 | $19.44 | 328,100 | — | — |
| 2010-05-26 | $18.70 | $19.04 | 305,100 | — | — |
| 2010-05-25 | $17.90 | $18.22 | 217,100 | — | — |
| 2010-05-24 | $18.16 | $18.49 | 139,500 | — | — |
| 2010-05-21 | $18.71 | $19.05 | 362,600 | — | — |
| 2010-05-20 | $18.34 | $18.67 | 272,900 | — | — |
| 2010-05-19 | $18.51 | $18.85 | 196,600 | — | — |
| 2010-05-18 | $18.67 | $19.01 | 252,600 | — | — |
| 2010-05-17 | $19.25 | $19.60 | 158,100 | — | — |
| 2010-05-14 | $19.49 | $19.84 | 135,700 | — | — |
| 2010-05-13 | $19.57 | $19.92 | 128,300 | — | — |
| 2010-05-12 | $19.77 | $20.13 | 260,000 | — | — |
| 2010-05-11 | $19.80 | $20.16 | 208,100 | — | — |
| 2010-05-10 | $19.81 | $20.17 | 495,200 | — | — |
| 2010-05-07 | $19.43 | $19.78 | 512,500 | — | — |
| 2010-05-06 | $19.54 | $19.89 | 267,700 | — | — |
| 2010-05-05 | $20.00 | $20.36 | 154,200 | — | — |
| 2010-05-04 | $20.36 | $20.73 | 528,600 | — | — |
| 2010-05-03 | $20.26 | $20.63 | 180,100 | — | — |
| 2010-04-30 | $20.04 | $20.40 | 277,500 | — | — |
| 2010-04-29 | $20.12 | $20.48 | 269,900 | — | — |
| 2010-04-28 | $19.76 | $20.12 | 150,300 | — | — |
| 2010-04-27 | $19.59 | $19.95 | 172,200 | — | — |
| 2010-04-26 | $20.04 | $20.40 | 271,600 | — | — |
| 2010-04-23 | $19.99 | $20.35 | 187,400 | — | — |
| 2010-04-22 | $19.55 | $19.90 | 125,200 | — | — |
| 2010-04-21 | $19.45 | $19.80 | 107,400 | — | — |
| 2010-04-20 | $19.47 | $19.82 | 167,400 | — | — |
| 2010-04-19 | $19.47 | $19.82 | 163,800 | — | — |
| 2010-04-16 | $19.49 | $19.84 | 146,400 | — | — |
| 2010-04-15 | $19.81 | $20.17 | 285,100 | — | — |
| 2010-04-14 | $20.10 | $20.46 | 282,900 | — | — |
| 2010-04-13 | $20.02 | $20.38 | 275,200 | — | — |
| 2010-04-12 | $20.14 | $20.51 | 126,000 | — | — |
| 2010-04-09 | $20.14 | $20.51 | 154,700 | — | — |
| 2010-04-08 | $19.78 | $20.14 | 157,900 | — | — |
| 2010-04-07 | $19.59 | $19.95 | 218,000 | — | — |
| 2010-04-06 | $19.80 | $20.16 | 668,900 | — | — |
| 2010-04-05 | $19.75 | $20.11 | 685,300 | — | — |
| 2010-04-01 | $19.64 | $20.00 | 290,400 | — | — |
| 2010-03-31 | $19.85 | $20.21 | 2,044,300 | — | — |
| 2010-03-30 | $19.52 | $19.87 | 311,900 | — | — |
| 2010-03-29 | $20.20 | $20.57 | 733,000 | — | — |
| 2010-03-26 | $19.86 | $20.22 | 429,600 | — | — |
| 2010-03-25 | $19.34 | $19.69 | 450,200 | — | — |
| 2010-03-24 | $19.34 | $19.69 | 405,800 | — | — |
| 2010-03-23 | $19.35 | $19.70 | 204,700 | — | — |
| 2010-03-22 | $19.56 | $19.91 | 251,600 | — | — |
| 2010-03-19 | $19.39 | $19.74 | 1,700,000 | — | — |
| 2010-03-18 | $19.18 | $19.53 | 306,500 | — | — |
| 2010-03-17 | $19.05 | $19.40 | 340,400 | — | — |
| 2010-03-16 | $18.59 | $18.93 | 758,000 | — | — |
| 2010-03-15 | $17.85 | $18.17 | 349,100 | — | — |
| 2010-03-12 | $17.65 | $17.97 | 314,500 | — | — |
| 2010-03-11 | $17.55 | $17.87 | 377,100 | — | — |
| 2010-03-10 | $17.68 | $17.68 | 222,100 | — | — |
| 2010-03-09 | $17.60 | $17.60 | 455,900 | — | — |
| 2010-03-08 | $17.34 | $17.34 | 214,700 | — | — |
| 2010-03-05 | $17.40 | $17.40 | 278,200 | — | — |
| 2010-03-04 | $17.20 | $17.20 | 217,500 | — | — |
| 2010-03-03 | $17.05 | $17.05 | 305,800 | — | — |
| 2010-03-02 | $17.82 | $17.82 | 465,800 | — | — |
| 2010-03-01 | $17.00 | $17.00 | 225,500 | — | — |
| 2010-02-26 | $16.75 | $16.75 | 260,100 | — | — |
| 2010-02-25 | $16.94 | $16.94 | 282,900 | — | — |
| 2010-02-24 | $16.88 | $16.88 | 614,400 | — | — |
| 2010-02-23 | $16.97 | $16.97 | 258,100 | — | — |
| 2010-02-22 | $17.00 | $17.00 | 1,016,600 | — | — |
| 2010-02-19 | $17.87 | $17.87 | 2,028,600 | — | — |
| 2010-02-18 | $17.25 | $17.25 | 819,200 | — | — |
| 2010-02-17 | $16.54 | $16.54 | 644,100 | — | — |
| 2010-02-16 | $16.40 | $16.40 | 392,500 | — | — |
| 2010-02-12 | $16.00 | $16.00 | 805,500 | — | — |
| 2010-02-11 | $15.75 | $15.75 | 889,900 | — | — |
| 2010-02-10 | $15.60 | $15.60 | 4,343,100 | — | — |