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
- 2009-12-09 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 | $20.32 | $20.44 | 84,800 | — | — |
| 2010-12-30 | $20.41 | $20.53 | 88,800 | — | — |
| 2010-12-29 | $20.85 | $20.97 | 93,600 | — | — |
| 2010-12-28 | $20.72 | $20.72 | 184,700 | — | — |
| 2010-12-27 | $20.96 | $20.96 | 40,200 | — | — |
| 2010-12-23 | $20.57 | $20.57 | 129,900 | — | — |
| 2010-12-22 | $20.59 | $20.59 | 149,400 | — | — |
| 2010-12-21 | $20.30 | $20.30 | 252,500 | — | — |
| 2010-12-20 | $20.08 | $20.08 | 153,000 | — | — |
| 2010-12-17 | $20.01 | $20.01 | 371,800 | — | — |
| 2010-12-16 | $19.49 | $19.49 | 169,700 | — | — |
| 2010-12-15 | $19.56 | $19.56 | 225,800 | — | — |
| 2010-12-14 | $19.65 | $19.65 | 168,500 | — | — |
| 2010-12-13 | $20.24 | $20.24 | 141,500 | — | — |
| 2010-12-10 | $20.14 | $20.14 | 235,700 | — | — |
| 2010-12-09 | $19.57 | $19.57 | 221,800 | — | — |
| 2010-12-08 | $19.49 | $19.49 | 145,600 | — | — |
| 2010-12-07 | $19.49 | $19.49 | 165,400 | — | — |
| 2010-12-06 | $19.12 | $19.12 | 113,100 | — | — |
| 2010-12-03 | $19.35 | $19.35 | 129,800 | — | — |
| 2010-12-02 | $19.12 | $19.12 | 123,400 | — | — |
| 2010-12-01 | $18.83 | $18.83 | 257,800 | — | — |
| 2010-11-30 | $18.74 | $18.74 | 525,200 | — | — |
| 2010-11-29 | $18.73 | $18.73 | 159,500 | — | — |
| 2010-11-26 | $18.37 | $18.37 | 96,600 | — | — |
| 2010-11-24 | $18.66 | $18.66 | 151,800 | — | — |
| 2010-11-23 | $18.39 | $18.39 | 102,600 | — | — |
| 2010-11-22 | $18.33 | $18.33 | 88,000 | — | — |
| 2010-11-19 | $18.33 | $18.33 | 145,900 | — | — |
| 2010-11-18 | $18.61 | $18.61 | 80,200 | — | — |
| 2010-11-17 | $18.54 | $18.54 | 95,000 | — | — |
| 2010-11-16 | $18.76 | $18.76 | 188,000 | — | — |
| 2010-11-15 | $18.72 | $18.72 | 103,400 | — | — |
| 2010-11-12 | $18.51 | $18.51 | 222,700 | — | — |
| 2010-11-11 | $19.25 | $19.25 | 158,000 | — | — |
| 2010-11-10 | $19.05 | $19.05 | 289,900 | — | — |
| 2010-11-09 | $19.15 | $19.15 | 244,300 | — | — |
| 2010-11-08 | $20.20 | $20.20 | 97,200 | — | — |
| 2010-11-05 | $20.33 | $20.33 | 152,600 | — | — |
| 2010-11-04 | $20.38 | $20.38 | 198,800 | — | — |
| 2010-11-03 | $19.83 | $19.83 | 409,600 | — | — |
| 2010-11-02 | $19.80 | $19.80 | 197,900 | — | — |
| 2010-11-01 | $19.62 | $19.62 | 190,100 | — | — |
| 2010-10-29 | $19.59 | $19.59 | 118,500 | — | — |
| 2010-10-28 | $19.74 | $19.74 | 92,500 | — | — |
| 2010-10-27 | $19.52 | $19.52 | 170,900 | — | — |
| 2010-10-26 | $19.52 | $19.52 | 231,000 | — | — |
| 2010-10-25 | $19.57 | $19.57 | 321,800 | — | — |
| 2010-10-22 | $19.50 | $19.50 | 629,100 | — | — |
| 2010-10-21 | $19.51 | $19.51 | 206,700 | — | — |
| 2010-10-20 | $19.23 | $19.23 | 210,600 | — | — |
| 2010-10-19 | $18.99 | $18.99 | 278,500 | — | — |
| 2010-10-18 | $18.99 | $18.99 | 111,400 | — | — |
| 2010-10-15 | $18.54 | $18.54 | 222,500 | — | — |
| 2010-10-14 | $18.77 | $18.77 | 158,800 | — | — |
| 2010-10-13 | $18.99 | $18.99 | 97,300 | — | — |
| 2010-10-12 | $18.54 | $18.54 | 85,600 | — | — |
| 2010-10-11 | $18.64 | $18.64 | 129,100 | — | — |
| 2010-10-08 | $18.49 | $18.49 | 98,900 | — | — |
| 2010-10-07 | $18.29 | $18.29 | 413,600 | — | — |
| 2010-10-06 | $18.12 | $18.12 | 187,300 | — | — |
| 2010-10-05 | $18.41 | $18.41 | 411,100 | — | — |
| 2010-10-04 | $18.01 | $18.01 | 190,000 | — | — |
| 2010-10-01 | $18.09 | $18.09 | 180,000 | — | — |
| 2010-09-30 | $18.01 | $18.01 | 221,400 | — | — |
| 2010-09-29 | $18.20 | $18.20 | 261,100 | — | — |
| 2010-09-28 | $18.26 | $18.26 | 332,900 | — | — |
| 2010-09-27 | $18.01 | $18.01 | 373,300 | — | — |
| 2010-09-24 | $18.14 | $18.14 | 311,400 | — | — |
| 2010-09-23 | $17.90 | $17.90 | 535,700 | — | — |
| 2010-09-22 | $18.50 | $18.50 | 315,100 | — | — |
| 2010-09-21 | $18.90 | $18.90 | 339,400 | — | — |
| 2010-09-20 | $19.25 | $19.25 | 454,400 | — | — |
| 2010-09-17 | $18.47 | $18.47 | 972,600 | — | — |
| 2010-09-16 | $17.89 | $17.89 | 183,500 | — | — |
| 2010-09-15 | $18.06 | $18.06 | 228,100 | — | — |
| 2010-09-14 | $17.95 | $17.95 | 161,800 | — | — |
| 2010-09-13 | $18.03 | $18.03 | 256,500 | — | — |
| 2010-09-10 | $17.89 | $17.89 | 167,300 | — | — |
| 2010-09-09 | $17.96 | $17.96 | 233,800 | — | — |
| 2010-09-08 | $17.77 | $17.77 | 126,500 | — | — |
| 2010-09-07 | $17.99 | $17.99 | 190,100 | — | — |
| 2010-09-03 | $18.18 | $18.18 | 155,100 | — | — |
| 2010-09-02 | $17.94 | $17.94 | 168,700 | — | — |
| 2010-09-01 | $17.88 | $17.88 | 307,900 | — | — |
| 2010-08-31 | $17.74 | $17.74 | 425,100 | — | — |
| 2010-08-30 | $17.92 | $17.92 | 260,000 | — | — |
| 2010-08-27 | $18.07 | $18.07 | 135,800 | — | — |
| 2010-08-26 | $17.69 | $17.69 | 212,800 | — | — |
| 2010-08-25 | $17.80 | $17.80 | 467,700 | — | — |
| 2010-08-24 | $17.22 | $17.22 | 234,900 | — | — |
| 2010-08-23 | $17.21 | $17.21 | 149,000 | — | — |
| 2010-08-20 | $17.28 | $17.28 | 188,300 | — | — |
| 2010-08-19 | $17.27 | $17.27 | 213,700 | — | — |
| 2010-08-18 | $17.88 | $17.88 | 349,200 | — | — |
| 2010-08-17 | $18.02 | $18.02 | 256,200 | — | — |
| 2010-08-16 | $17.98 | $17.98 | 334,500 | — | — |
| 2010-08-13 | $17.45 | $17.45 | 467,600 | — | — |
| 2010-08-12 | $17.81 | $17.81 | 322,800 | — | — |
| 2010-08-11 | $17.87 | $17.87 | 375,800 | — | — |
| 2010-08-10 | $18.55 | $18.55 | 198,900 | — | — |
| 2010-08-09 | $18.70 | $18.70 | 213,400 | — | — |
| 2010-08-06 | $18.86 | $18.86 | 231,800 | — | — |
| 2010-08-05 | $18.80 | $18.80 | 177,800 | — | — |
| 2010-08-04 | $19.06 | $19.06 | 209,400 | — | — |
| 2010-08-03 | $18.98 | $18.98 | 330,000 | — | — |
| 2010-08-02 | $19.07 | $19.07 | 553,100 | — | — |
| 2010-07-30 | $18.29 | $18.29 | 2,200,200 | — | — |
| 2010-07-29 | $18.31 | $18.31 | 935,000 | — | — |
| 2010-07-28 | $17.85 | $17.85 | 450,200 | — | — |
| 2010-07-27 | $17.67 | $17.67 | 595,900 | — | — |
| 2010-07-26 | $17.56 | $17.56 | 710,900 | — | — |
| 2010-07-23 | $17.30 | $17.30 | 5,022,900 | — | — |
| 2010-07-22 | $17.09 | $17.09 | 695,300 | — | — |
| 2010-07-21 | $17.11 | $17.11 | 625,200 | — | — |
| 2010-07-20 | $17.95 | $17.95 | 130,000 | — | — |
| 2010-07-19 | $18.02 | $18.02 | 87,400 | — | — |
| 2010-07-16 | $18.42 | $18.42 | 98,700 | — | — |
| 2010-07-15 | $18.65 | $18.65 | 112,900 | — | — |
| 2010-07-14 | $18.78 | $18.78 | 92,000 | — | — |
| 2010-07-13 | $18.94 | $18.94 | 102,100 | — | — |
| 2010-07-12 | $19.10 | $19.10 | 29,300 | — | — |
| 2010-07-09 | $19.25 | $19.25 | 36,100 | — | — |
| 2010-07-08 | $19.22 | $19.22 | 62,900 | — | — |
| 2010-07-07 | $19.00 | $19.00 | 66,400 | — | — |
| 2010-07-06 | $18.26 | $18.26 | 95,300 | — | — |
| 2010-07-02 | $18.64 | $18.64 | 59,800 | — | — |
| 2010-07-01 | $18.93 | $18.93 | 50,000 | — | — |
| 2010-06-30 | $18.85 | $18.85 | 72,800 | — | — |
| 2010-06-29 | $18.93 | $18.93 | 290,200 | — | — |
| 2010-06-28 | $19.71 | $19.71 | 116,000 | — | — |
| 2010-06-25 | $19.91 | $19.91 | 411,200 | — | — |
| 2010-06-24 | $19.21 | $19.21 | 104,100 | — | — |
| 2010-06-23 | $19.29 | $19.29 | 63,900 | — | — |
| 2010-06-22 | $18.85 | $18.85 | 74,200 | — | — |
| 2010-06-21 | $19.06 | $19.06 | 980,600 | — | — |
| 2010-06-18 | $19.02 | $19.02 | 264,200 | — | — |
| 2010-06-17 | $18.74 | $18.74 | 131,100 | — | — |
| 2010-06-16 | $18.90 | $18.90 | 91,200 | — | — |
| 2010-06-15 | $19.10 | $19.10 | 185,900 | — | — |
| 2010-06-14 | $19.38 | $19.38 | 74,900 | — | — |
| 2010-06-11 | $19.32 | $19.32 | 126,800 | — | — |
| 2010-06-10 | $19.27 | $19.27 | 151,900 | — | — |
| 2010-06-09 | $17.99 | $17.99 | 175,000 | — | — |
| 2010-06-08 | $17.93 | $17.93 | 87,800 | — | — |
| 2010-06-07 | $17.95 | $17.95 | 193,200 | — | — |
| 2010-06-04 | $18.36 | $18.36 | 160,900 | — | — |
| 2010-06-03 | $19.77 | $19.77 | 163,600 | — | — |
| 2010-06-02 | $19.99 | $19.99 | 143,100 | — | — |
| 2010-06-01 | $20.12 | $20.12 | 112,600 | — | — |
| 2010-05-28 | $20.52 | $20.52 | 198,000 | — | — |
| 2010-05-27 | $20.67 | $20.67 | 206,900 | — | — |
| 2010-05-26 | $20.33 | $20.33 | 2,312,500 | — | — |
| 2010-05-25 | $19.97 | $19.97 | 311,800 | — | — |
| 2010-05-24 | $19.80 | $19.80 | 358,400 | — | — |
| 2010-05-21 | $19.19 | $19.19 | 256,100 | — | — |
| 2010-05-20 | $18.80 | $18.80 | 201,400 | — | — |
| 2010-05-19 | $18.97 | $18.97 | 230,900 | — | — |
| 2010-05-18 | $19.16 | $19.16 | 258,200 | — | — |
| 2010-05-17 | $18.99 | $18.99 | 248,300 | — | — |
| 2010-05-14 | $19.27 | $19.27 | 132,000 | — | — |
| 2010-05-13 | $19.55 | $19.55 | 192,600 | — | — |
| 2010-05-12 | $19.65 | $19.65 | 170,700 | — | — |
| 2010-05-11 | $18.74 | $18.74 | 246,000 | — | — |
| 2010-05-10 | $19.30 | $19.30 | 358,000 | — | — |
| 2010-05-07 | $18.60 | $18.60 | 137,900 | — | — |
| 2010-05-06 | $18.67 | $18.67 | 353,600 | — | — |
| 2010-05-05 | $19.09 | $19.09 | 481,700 | — | — |
| 2010-05-04 | $19.40 | $19.40 | 284,900 | — | — |
| 2010-05-03 | $19.75 | $19.75 | 73,900 | — | — |
| 2010-04-30 | $19.70 | $19.70 | 92,700 | — | — |
| 2010-04-29 | $19.65 | $19.65 | 222,500 | — | — |
| 2010-04-28 | $19.95 | $19.95 | 57,100 | — | — |
| 2010-04-27 | $19.91 | $19.91 | 130,400 | — | — |
| 2010-04-26 | $19.87 | $19.87 | 339,400 | — | — |
| 2010-04-23 | $20.00 | $20.00 | 119,300 | — | — |
| 2010-04-22 | $20.09 | $20.09 | 140,000 | — | — |
| 2010-04-21 | $20.05 | $20.05 | 206,100 | — | — |
| 2010-04-20 | $20.05 | $20.05 | 179,000 | — | — |
| 2010-04-19 | $19.99 | $19.99 | 122,500 | — | — |
| 2010-04-16 | $20.06 | $20.06 | 189,500 | — | — |
| 2010-04-15 | $20.51 | $20.51 | 43,300 | — | — |
| 2010-04-14 | $20.55 | $20.55 | 88,700 | — | — |
| 2010-04-13 | $20.37 | $20.37 | 120,100 | — | — |
| 2010-04-12 | $20.52 | $20.52 | 114,800 | — | — |
| 2010-04-09 | $20.29 | $20.29 | 100,800 | — | — |
| 2010-04-08 | $20.32 | $20.32 | 101,900 | — | — |
| 2010-04-07 | $20.94 | $20.94 | 86,100 | — | — |
| 2010-04-06 | $21.09 | $21.09 | 120,100 | — | — |
| 2010-04-05 | $21.07 | $21.07 | 133,900 | — | — |
| 2010-04-01 | $20.95 | $20.95 | 106,600 | — | — |
| 2010-03-31 | $21.03 | $21.03 | 1,748,300 | — | — |
| 2010-03-30 | $20.88 | $20.88 | 136,100 | — | — |
| 2010-03-29 | $20.94 | $20.94 | 56,400 | — | — |
| 2010-03-26 | $20.95 | $20.95 | 80,200 | — | — |
| 2010-03-25 | $20.92 | $20.92 | 90,200 | — | — |
| 2010-03-24 | $20.51 | $20.51 | 73,600 | — | — |
| 2010-03-23 | $20.62 | $20.62 | 69,600 | — | — |
| 2010-03-22 | $20.45 | $20.45 | 114,200 | — | — |
| 2010-03-19 | $20.10 | $20.10 | 248,300 | — | — |
| 2010-03-18 | $21.00 | $21.00 | 72,400 | — | — |
| 2010-03-17 | $21.44 | $21.44 | 274,200 | — | — |
| 2010-03-16 | $21.47 | $21.47 | 132,100 | — | — |
| 2010-03-15 | $21.00 | $21.00 | 27,200 | — | — |
| 2010-03-12 | $21.18 | $21.18 | 84,300 | — | — |
| 2010-03-11 | $21.05 | $21.05 | 101,900 | — | — |
| 2010-03-10 | $20.91 | $20.91 | 41,500 | — | — |
| 2010-03-09 | $21.19 | $21.19 | 32,400 | — | — |
| 2010-03-08 | $21.42 | $21.42 | 53,900 | — | — |
| 2010-03-05 | $21.42 | $21.42 | 42,000 | — | — |
| 2010-03-04 | $21.20 | $21.20 | 80,000 | — | — |
| 2010-03-03 | $20.90 | $20.90 | 75,800 | — | — |
| 2010-03-02 | $20.72 | $20.72 | 108,400 | — | — |
| 2010-03-01 | $20.37 | $20.37 | 60,600 | — | — |
| 2010-02-26 | $20.26 | $20.26 | 26,700 | — | — |
| 2010-02-25 | $20.12 | $20.12 | 18,400 | — | — |
| 2010-02-24 | $20.36 | $20.36 | 71,400 | — | — |
| 2010-02-23 | $20.17 | $20.17 | 15,200 | — | — |
| 2010-02-22 | $20.35 | $20.35 | 60,100 | — | — |
| 2010-02-19 | $20.14 | $20.14 | 345,100 | — | — |
| 2010-02-18 | $20.01 | $20.01 | 11,900 | — | — |
| 2010-02-17 | $20.13 | $20.13 | 64,000 | — | — |
| 2010-02-16 | $20.26 | $20.26 | 28,500 | — | — |
| 2010-02-12 | $20.35 | $20.35 | 83,900 | — | — |
| 2010-02-11 | $20.03 | $20.03 | 70,900 | — | — |
| 2010-02-10 | $20.08 | $20.08 | 93,100 | — | — |
| 2010-02-09 | $20.06 | $20.06 | 107,900 | — | — |
| 2010-02-08 | $20.09 | $20.09 | 95,300 | — | — |
| 2010-02-05 | $20.32 | $20.32 | 12,100 | — | — |
| 2010-02-04 | $20.28 | $20.28 | 38,600 | — | — |
| 2010-02-03 | $20.29 | $20.29 | 56,600 | — | — |
| 2010-02-02 | $20.35 | $20.35 | 19,300 | — | — |
| 2010-02-01 | $20.25 | $20.25 | 30,200 | — | — |
| 2010-01-29 | $20.62 | $20.62 | 32,400 | — | — |
| 2010-01-28 | $20.61 | $20.61 | 17,300 | — | — |
| 2010-01-27 | $20.15 | $20.15 | 280,100 | — | — |
| 2010-01-26 | $20.35 | $20.35 | 166,400 | — | — |
| 2010-01-25 | $20.72 | $20.72 | 34,200 | — | — |
| 2010-01-22 | $21.11 | $21.11 | 41,700 | — | — |
| 2010-01-21 | $21.55 | $21.55 | 102,400 | — | — |
| 2010-01-20 | $21.60 | $21.60 | 103,000 | — | — |
| 2010-01-19 | $21.54 | $21.54 | 104,700 | — | — |
| 2010-01-15 | $20.82 | $20.82 | 25,600 | — | — |
| 2010-01-14 | $20.63 | $20.63 | 99,600 | — | — |
| 2010-01-13 | $20.57 | $20.57 | 152,700 | — | — |
| 2010-01-12 | $20.56 | $20.56 | 200,000 | — | — |
| 2010-01-11 | $21.03 | $21.03 | 38,100 | — | — |
| 2010-01-08 | $21.12 | $21.12 | 101,200 | — | — |
| 2010-01-07 | $21.31 | $21.31 | 94,300 | — | — |
| 2010-01-06 | $21.75 | $21.75 | 128,400 | — | — |
| 2010-01-05 | $21.74 | $21.74 | 69,500 | — | — |
| 2010-01-04 | $21.35 | $21.35 | 50,800 | — | — |