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
- 1994-08-31 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 | $21.00 | $22.70 | 980 | — | — |
| 2010-12-30 | $20.90 | $22.59 | 580 | — | — |
| 2010-12-29 | $20.90 | $22.59 | 7,920 | — | — |
| 2010-12-28 | $19.00 | $20.54 | 4,420 | — | — |
| 2010-12-27 | $19.50 | $21.08 | 1,410 | — | — |
| 2010-12-23 | $19.00 | $20.54 | 4,660 | — | — |
| 2010-12-22 | $20.00 | $21.62 | 1,520 | — | — |
| 2010-12-21 | $19.10 | $20.64 | 5,780 | — | — |
| 2010-12-20 | $19.50 | $21.08 | 3,440 | — | — |
| 2010-12-17 | $20.10 | $21.73 | 11,610 | — | — |
| 2010-12-16 | $23.00 | $24.86 | 2,060 | — | — |
| 2010-12-15 | $22.80 | $24.64 | 3,200 | — | — |
| 2010-12-14 | $22.40 | $24.21 | 2,230 | — | — |
| 2010-12-13 | $21.30 | $23.02 | 510 | — | — |
| 2010-12-10 | $20.90 | $22.59 | 320 | — | — |
| 2010-12-09 | $20.50 | $22.16 | 450 | — | — |
| 2010-12-08 | $21.00 | $22.70 | 800 | — | — |
| 2010-12-07 | $20.50 | $22.16 | 690 | — | — |
| 2010-12-06 | $20.30 | $21.94 | 280 | — | — |
| 2010-12-03 | $19.90 | $21.51 | 6,700 | — | — |
| 2010-12-02 | $21.00 | $22.70 | 70 | — | — |
| 2010-12-01 | $20.90 | $22.59 | 120 | — | — |
| 2010-11-30 | $21.50 | $23.24 | 1,220 | — | — |
| 2010-11-29 | $20.50 | $22.16 | 990 | — | — |
| 2010-11-26 | $21.50 | $23.24 | 10 | — | — |
| 2010-11-24 | $21.80 | $23.56 | 790 | — | — |
| 2010-11-23 | $21.00 | $22.70 | 140 | — | — |
| 2010-11-22 | $21.40 | $23.13 | 60 | — | — |
| 2010-11-19 | $21.10 | $22.81 | 530 | — | — |
| 2010-11-18 | $22.00 | $23.78 | 2,320 | — | — |
| 2010-11-17 | $21.00 | $22.70 | 330 | — | — |
| 2010-11-16 | $21.50 | $23.24 | 1,810 | — | — |
| 2010-11-15 | $22.00 | $23.78 | 300 | — | — |
| 2010-11-12 | $21.20 | $22.91 | 0 | — | — |
| 2010-11-11 | $21.20 | $22.91 | 220 | — | — |
| 2010-11-10 | $22.30 | $24.10 | 1,590 | — | — |
| 2010-11-09 | $21.80 | $23.56 | 1,730 | — | — |
| 2010-11-08 | $23.20 | $25.08 | 1,650 | — | — |
| 2010-11-05 | $23.40 | $25.29 | 2,080 | — | — |
| 2010-11-04 | $21.00 | $22.70 | 800 | — | — |
| 2010-11-03 | $21.00 | $22.70 | 250 | — | — |
| 2010-11-02 | $21.00 | $22.70 | 430 | — | — |
| 2010-11-01 | $21.00 | $22.70 | 560 | — | — |
| 2010-10-29 | $21.00 | $22.70 | 0 | — | — |
| 2010-10-28 | $21.00 | $22.70 | 180 | — | — |
| 2010-10-27 | $20.50 | $22.16 | 890 | — | — |
| 2010-10-26 | $19.90 | $21.51 | 750 | — | — |
| 2010-10-25 | $20.00 | $21.62 | 1,650 | — | — |
| 2010-10-22 | $20.00 | $21.62 | 920 | — | — |
| 2010-10-21 | $20.00 | $21.62 | 290 | — | — |
| 2010-10-20 | $19.90 | $21.51 | 410 | — | — |
| 2010-10-19 | $19.00 | $20.54 | 840 | — | — |
| 2010-10-18 | $19.00 | $20.54 | 1,730 | — | — |
| 2010-10-15 | $20.00 | $21.62 | 1,170 | — | — |
| 2010-10-14 | $20.00 | $21.62 | 780 | — | — |
| 2010-10-13 | $19.70 | $21.29 | 540 | — | — |
| 2010-10-12 | $20.00 | $21.62 | 10 | — | — |
| 2010-10-11 | $20.00 | $21.62 | 0 | — | — |
| 2010-10-08 | $20.00 | $21.62 | 30 | — | — |
| 2010-10-07 | $20.00 | $21.62 | 100 | — | — |
| 2010-10-06 | $20.00 | $21.62 | 350 | — | — |
| 2010-10-05 | $20.00 | $21.62 | 460 | — | — |
| 2010-10-04 | $18.70 | $20.21 | 100 | — | — |
| 2010-10-01 | $19.50 | $21.08 | 90 | — | — |
| 2010-09-30 | $19.70 | $21.29 | 360 | — | — |
| 2010-09-29 | $19.00 | $20.54 | 190 | — | — |
| 2010-09-28 | $20.00 | $21.62 | 0 | — | — |
| 2010-09-27 | $20.00 | $21.62 | 0 | — | — |
| 2010-09-24 | $20.00 | $21.62 | 300 | — | — |
| 2010-09-23 | $19.00 | $20.54 | 0 | — | — |
| 2010-09-22 | $19.00 | $20.54 | 30 | — | — |
| 2010-09-21 | $19.00 | $20.54 | 300 | — | — |
| 2010-09-20 | $20.50 | $22.16 | 270 | — | — |
| 2010-09-17 | $20.50 | $22.16 | 250 | — | — |
| 2010-09-16 | $20.50 | $22.16 | 500 | — | — |
| 2010-09-15 | $20.40 | $22.05 | 60 | — | — |
| 2010-09-14 | $20.40 | $22.05 | 320 | — | — |
| 2010-09-13 | $20.90 | $22.59 | 110 | — | — |
| 2010-09-10 | $19.80 | $21.40 | 290 | — | — |
| 2010-09-09 | $19.70 | $21.29 | 400 | — | — |
| 2010-09-08 | $20.20 | $21.83 | 370 | — | — |
| 2010-09-07 | $21.90 | $23.67 | 0 | — | — |
| 2010-09-03 | $21.90 | $23.67 | 320 | — | — |
| 2010-09-02 | $20.00 | $21.62 | 0 | — | — |
| 2010-09-01 | $20.00 | $21.62 | 110 | — | — |
| 2010-08-31 | $18.90 | $20.43 | 450 | — | — |
| 2010-08-30 | $18.20 | $19.67 | 160 | — | — |
| 2010-08-27 | $18.50 | $20.00 | 420 | — | — |
| 2010-08-26 | $19.90 | $21.51 | 5,560 | — | — |
| 2010-08-25 | $21.50 | $23.24 | 810 | — | — |
| 2010-08-24 | $22.80 | $24.64 | 300 | — | — |
| 2010-08-23 | $22.80 | $24.64 | 520 | — | — |
| 2010-08-20 | $23.70 | $25.62 | 270 | — | — |
| 2010-08-19 | $23.00 | $24.86 | 220 | — | — |
| 2010-08-18 | $23.80 | $25.72 | 70 | — | — |
| 2010-08-17 | $23.80 | $25.72 | 550 | — | — |
| 2010-08-16 | $22.50 | $24.32 | 840 | — | — |
| 2010-08-13 | $23.60 | $25.51 | 490 | — | — |
| 2010-08-12 | $23.80 | $25.72 | 250 | — | — |
| 2010-08-11 | $24.40 | $26.37 | 4,350 | — | — |
| 2010-08-10 | $20.00 | $21.62 | 300 | — | — |
| 2010-08-09 | $20.00 | $21.62 | 640 | — | — |
| 2010-08-06 | $19.60 | $21.19 | 120 | — | — |
| 2010-08-05 | $19.10 | $20.64 | 670 | — | — |
| 2010-08-04 | $18.70 | $20.21 | 140 | — | — |
| 2010-08-03 | $19.50 | $21.08 | 550 | — | — |
| 2010-08-02 | $17.60 | $19.02 | 100 | — | — |
| 2010-07-30 | $17.50 | $18.92 | 550 | — | — |
| 2010-07-29 | $18.00 | $19.46 | 1,270 | — | — |
| 2010-07-28 | $17.60 | $19.02 | 320 | — | — |
| 2010-07-27 | $18.20 | $19.67 | 960 | — | — |
| 2010-07-26 | $17.40 | $18.81 | 580 | — | — |
| 2010-07-23 | $17.30 | $18.70 | 10 | — | — |
| 2010-07-22 | $17.50 | $18.92 | 1,010 | — | — |
| 2010-07-21 | $17.70 | $19.13 | 320 | — | — |
| 2010-07-20 | $17.50 | $18.92 | 270 | — | — |
| 2010-07-19 | $17.90 | $19.35 | 0 | — | — |
| 2010-07-16 | $17.90 | $19.35 | 370 | — | — |
| 2010-07-15 | $17.90 | $19.35 | 0 | — | — |
| 2010-07-14 | $17.90 | $19.35 | 110 | — | — |
| 2010-07-13 | $18.60 | $20.10 | 1,180 | — | — |
| 2010-07-12 | $19.00 | $20.54 | 780 | — | — |
| 2010-07-09 | $18.80 | $20.32 | 800 | — | — |
| 2010-07-08 | $18.00 | $19.46 | 650 | — | — |
| 2010-07-07 | $17.50 | $18.92 | 440 | — | — |
| 2010-07-06 | $16.40 | $17.73 | 320 | — | — |
| 2010-07-02 | $16.40 | $17.73 | 640 | — | — |
| 2010-07-01 | $17.30 | $18.70 | 10 | — | — |
| 2010-06-30 | $16.70 | $18.05 | 190 | — | — |
| 2010-06-29 | $17.80 | $19.24 | 160 | — | — |
| 2010-06-28 | $16.90 | $18.27 | 1,050 | — | — |
| 2010-06-25 | $15.70 | $16.97 | 0 | — | — |
| 2010-06-24 | $15.70 | $16.97 | 0 | — | — |
| 2010-06-23 | $15.70 | $16.97 | 200 | — | — |
| 2010-06-22 | $16.90 | $18.27 | 10 | — | — |
| 2010-06-21 | $16.50 | $17.83 | 470 | — | — |
| 2010-06-18 | $18.20 | $19.67 | 690 | — | — |
| 2010-06-17 | $16.50 | $17.83 | 640 | — | — |
| 2010-06-16 | $16.50 | $17.83 | 970 | — | — |
| 2010-06-15 | $16.60 | $17.94 | 1,590 | — | — |
| 2010-06-14 | $16.30 | $17.62 | 2,310 | — | — |
| 2010-06-11 | $16.50 | $17.83 | 770 | — | — |
| 2010-06-10 | $15.30 | $16.54 | 260 | — | — |
| 2010-06-09 | $15.30 | $16.54 | 580 | — | — |
| 2010-06-08 | $15.80 | $17.08 | 2,120 | — | — |
| 2010-06-07 | $16.00 | $17.29 | 1,230 | — | — |
| 2010-06-04 | $16.80 | $18.16 | 1,970 | — | — |
| 2010-06-03 | $16.50 | $17.83 | 440 | — | — |
| 2010-06-02 | $17.80 | $19.24 | 20 | — | — |
| 2010-06-01 | $17.00 | $18.37 | 400 | — | — |
| 2010-05-28 | $16.80 | $18.16 | 890 | — | — |
| 2010-05-27 | $17.00 | $18.37 | 950 | — | — |
| 2010-05-26 | $17.10 | $18.48 | 310 | — | — |
| 2010-05-25 | $17.00 | $18.37 | 1,110 | — | — |
| 2010-05-24 | $17.50 | $18.92 | 2,610 | — | — |
| 2010-05-21 | $18.00 | $19.46 | 0 | — | — |
| 2010-05-20 | $18.00 | $19.46 | 10 | — | — |
| 2010-05-19 | $18.20 | $19.67 | 280 | — | — |
| 2010-05-18 | $19.00 | $20.54 | 220 | — | — |
| 2010-05-17 | $19.90 | $21.51 | 200 | — | — |
| 2010-05-14 | $19.00 | $20.54 | 320 | — | — |
| 2010-05-13 | $18.50 | $20.00 | 60 | — | — |
| 2010-05-12 | $18.70 | $20.21 | 130 | — | — |
| 2010-05-11 | $18.50 | $20.00 | 1,100 | — | — |
| 2010-05-10 | $17.20 | $18.59 | 1,330 | — | — |
| 2010-05-07 | $16.80 | $18.16 | 1,580 | — | — |
| 2010-05-06 | $18.00 | $19.46 | 790 | — | — |
| 2010-05-05 | $20.40 | $22.05 | 860 | — | — |
| 2010-05-04 | $20.90 | $22.59 | 1,930 | — | — |
| 2010-05-03 | $22.90 | $24.75 | 1,480 | — | — |
| 2010-04-30 | $22.50 | $24.32 | 2,630 | — | — |
| 2010-04-29 | $20.40 | $22.05 | 1,860 | — | — |
| 2010-04-28 | $23.20 | $25.08 | 1,330 | — | — |
| 2010-04-27 | $24.00 | $25.94 | 2,440 | — | — |
| 2010-04-26 | $25.80 | $27.89 | 7,860 | — | — |
| 2010-04-23 | $23.90 | $25.83 | 6,710 | — | — |
| 2010-04-22 | $26.80 | $28.97 | 10,040 | — | — |
| 2010-04-21 | $20.90 | $22.59 | 710 | — | — |
| 2010-04-20 | $18.90 | $20.43 | 770 | — | — |
| 2010-04-19 | $18.10 | $19.56 | 100 | — | — |
| 2010-04-16 | $19.80 | $21.40 | 40 | — | — |
| 2010-04-15 | $18.30 | $19.78 | 1,250 | — | — |
| 2010-04-14 | $19.20 | $20.75 | 700 | — | — |
| 2010-04-13 | $19.00 | $20.54 | 180 | — | — |
| 2010-04-12 | $18.70 | $20.21 | 210 | — | — |
| 2010-04-09 | $18.30 | $19.78 | 2,500 | — | — |
| 2010-04-08 | $17.60 | $19.02 | 20 | — | — |
| 2010-04-07 | $17.30 | $18.70 | 870 | — | — |
| 2010-04-06 | $16.70 | $18.05 | 0 | — | — |
| 2010-04-05 | $16.70 | $18.05 | 220 | — | — |
| 2010-04-01 | $16.60 | $17.94 | 150 | — | — |
| 2010-03-31 | $16.60 | $17.94 | 0 | — | — |
| 2010-03-30 | $16.60 | $17.94 | 10 | — | — |
| 2010-03-29 | $17.00 | $18.37 | 330 | — | — |
| 2010-03-26 | $18.50 | $20.00 | 630 | — | — |
| 2010-03-25 | $18.00 | $19.46 | 550 | — | — |
| 2010-03-24 | $16.50 | $17.83 | 0 | — | — |
| 2010-03-23 | $16.50 | $17.83 | 240 | — | — |
| 2010-03-22 | $16.70 | $18.05 | 40 | — | — |
| 2010-03-19 | $18.20 | $19.67 | 170 | — | — |
| 2010-03-18 | $17.50 | $18.92 | 740 | — | — |
| 2010-03-17 | $16.40 | $17.73 | 50 | — | — |
| 2010-03-16 | $15.70 | $16.97 | 200 | — | — |
| 2010-03-15 | $16.00 | $17.29 | 160 | — | — |
| 2010-03-12 | $17.20 | $18.59 | 860 | — | — |
| 2010-03-11 | $16.00 | $17.29 | 0 | — | — |
| 2010-03-10 | $16.00 | $17.29 | 200 | — | — |
| 2010-03-09 | $16.00 | $17.29 | 1,010 | — | — |
| 2010-03-08 | $17.00 | $18.37 | 10 | — | — |
| 2010-03-05 | $17.00 | $18.37 | 1,020 | — | — |
| 2010-03-04 | $15.60 | $16.86 | 200 | — | — |
| 2010-03-03 | $15.30 | $16.54 | 7,340 | — | — |
| 2010-03-02 | $14.10 | $15.24 | 800 | — | — |
| 2010-03-01 | $14.70 | $15.89 | 630 | — | — |
| 2010-02-26 | $14.90 | $16.11 | 490 | — | — |
| 2010-02-25 | $14.40 | $15.56 | 260 | — | — |
| 2010-02-24 | $14.30 | $15.46 | 1,560 | — | — |
| 2010-02-23 | $14.70 | $15.89 | 1,320 | — | — |
| 2010-02-22 | $14.80 | $16.00 | 640 | — | — |
| 2010-02-19 | $15.00 | $16.21 | 690 | — | — |
| 2010-02-18 | $15.00 | $16.21 | 240 | — | — |
| 2010-02-17 | $15.20 | $16.43 | 2,080 | — | — |
| 2010-02-16 | $15.00 | $16.21 | 1,070 | — | — |
| 2010-02-12 | $15.50 | $16.75 | 8,980 | — | — |
| 2010-02-11 | $16.10 | $17.40 | 1,590 | — | — |
| 2010-02-10 | $18.00 | $19.46 | 60 | — | — |
| 2010-02-09 | $19.00 | $20.54 | 70 | — | — |
| 2010-02-08 | $18.80 | $20.32 | 410 | — | — |
| 2010-02-05 | $17.00 | $18.37 | 200 | — | — |
| 2010-02-04 | $16.10 | $17.40 | 0 | — | — |
| 2010-02-03 | $16.10 | $17.40 | 30 | — | — |
| 2010-02-02 | $16.10 | $17.40 | 320 | — | — |
| 2010-02-01 | $16.90 | $18.27 | 3,520 | — | — |
| 2010-01-29 | $17.00 | $18.37 | 0 | — | — |
| 2010-01-28 | $17.00 | $18.37 | 980 | — | — |
| 2010-01-27 | $17.30 | $18.70 | 0 | — | — |
| 2010-01-26 | $17.30 | $18.70 | 40 | — | — |
| 2010-01-25 | $18.20 | $19.67 | 330 | — | — |
| 2010-01-22 | $18.80 | $20.32 | 600 | — | — |
| 2010-01-21 | $18.70 | $20.21 | 4,580 | — | — |
| 2010-01-20 | $17.00 | $18.37 | 80 | — | — |
| 2010-01-19 | $17.00 | $18.37 | 70 | — | — |
| 2010-01-15 | $16.10 | $17.40 | 820 | — | — |
| 2010-01-14 | $16.10 | $17.40 | 1,000 | — | — |
| 2010-01-13 | $16.50 | $17.83 | 140 | — | — |
| 2010-01-12 | $16.60 | $17.94 | 80 | — | — |
| 2010-01-11 | $16.90 | $18.27 | 60 | — | — |
| 2010-01-08 | $17.00 | $18.37 | 300 | — | — |
| 2010-01-07 | $17.70 | $19.13 | 300 | — | — |
| 2010-01-06 | $17.10 | $18.48 | 470 | — | — |
| 2010-01-05 | $17.10 | $18.48 | 2,510 | — | — |
| 2010-01-04 | $16.00 | $17.29 | 640 | — | — |