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
- 2006-03-31 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 | $21.70 | $26.46 | 219,100 | — | — |
| 2010-12-30 | $21.78 | $26.55 | 359,200 | — | — |
| 2010-12-29 | $21.90 | $26.70 | 321,900 | — | — |
| 2010-12-28 | $22.03 | $26.86 | 548,000 | — | — |
| 2010-12-27 | $21.91 | $26.71 | 483,600 | — | — |
| 2010-12-23 | $22.08 | $26.92 | 474,700 | — | — |
| 2010-12-22 | $22.20 | $27.06 | 592,300 | — | — |
| 2010-12-21 | $22.53 | $27.15 | 643,000 | — | — |
| 2010-12-20 | $22.53 | $27.15 | 906,400 | — | — |
| 2010-12-17 | $22.31 | $26.88 | 1,004,700 | — | — |
| 2010-12-16 | $22.12 | $26.66 | 841,500 | — | — |
| 2010-12-15 | $21.91 | $26.40 | 497,400 | — | — |
| 2010-12-14 | $22.11 | $26.64 | 574,900 | — | — |
| 2010-12-13 | $22.00 | $26.51 | 1,021,000 | — | — |
| 2010-12-10 | $21.89 | $26.38 | 773,800 | — | — |
| 2010-12-09 | $21.69 | $26.14 | 497,500 | — | — |
| 2010-12-08 | $21.72 | $26.17 | 751,900 | — | — |
| 2010-12-07 | $21.80 | $26.27 | 797,400 | — | — |
| 2010-12-06 | $21.83 | $26.31 | 514,900 | — | — |
| 2010-12-03 | $21.89 | $26.38 | 869,100 | — | — |
| 2010-12-02 | $21.69 | $26.14 | 553,600 | — | — |
| 2010-12-01 | $21.55 | $25.97 | 1,466,400 | — | — |
| 2010-11-30 | $21.17 | $25.51 | 1,051,100 | — | — |
| 2010-11-29 | $21.13 | $25.46 | 760,000 | — | — |
| 2010-11-26 | $21.14 | $25.47 | 264,400 | — | — |
| 2010-11-24 | $21.10 | $25.43 | 863,800 | — | — |
| 2010-11-23 | $20.94 | $25.23 | 522,300 | — | — |
| 2010-11-22 | $21.02 | $25.33 | 775,200 | — | — |
| 2010-11-19 | $20.94 | $25.23 | 536,300 | — | — |
| 2010-11-18 | $21.07 | $25.39 | 755,800 | — | — |
| 2010-11-17 | $20.99 | $25.29 | 471,100 | — | — |
| 2010-11-16 | $21.05 | $25.37 | 934,300 | — | — |
| 2010-11-15 | $21.36 | $25.74 | 388,000 | — | — |
| 2010-11-12 | $21.23 | $25.58 | 828,500 | — | — |
| 2010-11-11 | $21.38 | $25.76 | 565,300 | — | — |
| 2010-11-10 | $21.43 | $25.82 | 719,600 | — | — |
| 2010-11-09 | $21.42 | $25.81 | 600,300 | — | — |
| 2010-11-08 | $21.52 | $25.93 | 441,400 | — | — |
| 2010-11-05 | $21.52 | $25.93 | 558,200 | — | — |
| 2010-11-04 | $21.47 | $25.87 | 760,600 | — | — |
| 2010-11-03 | $21.20 | $25.55 | 730,000 | — | — |
| 2010-11-02 | $21.25 | $25.61 | 567,400 | — | — |
| 2010-11-01 | $20.87 | $25.15 | 693,700 | — | — |
| 2010-10-29 | $20.90 | $25.19 | 625,700 | — | — |
| 2010-10-28 | $20.95 | $25.25 | 945,200 | — | — |
| 2010-10-27 | $20.65 | $24.88 | 382,700 | — | — |
| 2010-10-26 | $20.72 | $24.97 | 382,100 | — | — |
| 2010-10-25 | $20.77 | $25.03 | 354,700 | — | — |
| 2010-10-22 | $20.75 | $25.00 | 566,000 | — | — |
| 2010-10-21 | $20.84 | $25.11 | 370,700 | — | — |
| 2010-10-20 | $21.00 | $25.31 | 402,700 | — | — |
| 2010-10-19 | $20.80 | $25.07 | 444,900 | — | — |
| 2010-10-18 | $20.87 | $25.15 | 335,100 | — | — |
| 2010-10-15 | $20.71 | $24.96 | 665,600 | — | — |
| 2010-10-14 | $20.64 | $24.87 | 378,400 | — | — |
| 2010-10-13 | $20.57 | $24.79 | 502,700 | — | — |
| 2010-10-12 | $20.47 | $24.67 | 394,800 | — | — |
| 2010-10-11 | $20.51 | $24.72 | 334,400 | — | — |
| 2010-10-08 | $20.57 | $24.79 | 491,400 | — | — |
| 2010-10-07 | $20.46 | $24.66 | 413,900 | — | — |
| 2010-10-06 | $20.38 | $24.56 | 358,900 | — | — |
| 2010-10-05 | $20.46 | $24.66 | 530,200 | — | — |
| 2010-10-04 | $20.17 | $24.31 | 465,200 | — | — |
| 2010-10-01 | $20.38 | $24.56 | 686,500 | — | — |
| 2010-09-30 | $20.28 | $24.44 | 772,000 | — | — |
| 2010-09-29 | $20.36 | $24.53 | 782,700 | — | — |
| 2010-09-28 | $20.31 | $24.47 | 481,400 | — | — |
| 2010-09-27 | $20.18 | $24.32 | 360,100 | — | — |
| 2010-09-24 | $20.13 | $24.26 | 586,100 | — | — |
| 2010-09-23 | $19.76 | $23.81 | 597,100 | — | — |
| 2010-09-22 | $19.96 | $24.05 | 874,000 | — | — |
| 2010-09-21 | $20.39 | $24.26 | 789,200 | — | — |
| 2010-09-20 | $20.54 | $24.44 | 537,000 | — | — |
| 2010-09-17 | $20.24 | $24.08 | 726,900 | — | — |
| 2010-09-16 | $20.14 | $23.96 | 700,800 | — | — |
| 2010-09-15 | $20.39 | $24.26 | 370,700 | — | — |
| 2010-09-14 | $20.46 | $24.34 | 400,500 | — | — |
| 2010-09-13 | $20.51 | $24.40 | 696,800 | — | — |
| 2010-09-10 | $20.16 | $23.98 | 570,200 | — | — |
| 2010-09-09 | $20.19 | $24.02 | 861,400 | — | — |
| 2010-09-08 | $19.92 | $23.70 | 876,800 | — | — |
| 2010-09-07 | $20.07 | $23.88 | 1,432,700 | — | — |
| 2010-09-03 | $20.34 | $24.20 | 611,800 | — | — |
| 2010-09-02 | $20.27 | $24.12 | 699,400 | — | — |
| 2010-09-01 | $20.55 | $24.45 | 756,600 | — | — |
| 2010-08-31 | $19.98 | $23.77 | 505,000 | — | — |
| 2010-08-30 | $19.89 | $23.66 | 594,400 | — | — |
| 2010-08-27 | $20.24 | $24.08 | 652,900 | — | — |
| 2010-08-26 | $19.88 | $23.65 | 529,600 | — | — |
| 2010-08-25 | $19.90 | $23.67 | 580,400 | — | — |
| 2010-08-24 | $19.78 | $23.53 | 773,700 | — | — |
| 2010-08-23 | $19.63 | $23.35 | 417,000 | — | — |
| 2010-08-20 | $19.69 | $23.43 | 566,500 | — | — |
| 2010-08-19 | $19.64 | $23.37 | 680,800 | — | — |
| 2010-08-18 | $19.89 | $23.66 | 823,600 | — | — |
| 2010-08-17 | $20.03 | $23.83 | 1,047,600 | — | — |
| 2010-08-16 | $19.77 | $23.52 | 368,100 | — | — |
| 2010-08-13 | $19.69 | $23.43 | 524,500 | — | — |
| 2010-08-12 | $19.56 | $23.27 | 647,500 | — | — |
| 2010-08-11 | $19.58 | $23.29 | 786,700 | — | — |
| 2010-08-10 | $20.26 | $24.10 | 746,700 | — | — |
| 2010-08-09 | $20.14 | $23.96 | 811,000 | — | — |
| 2010-08-06 | $19.89 | $23.66 | 803,700 | — | — |
| 2010-08-05 | $19.85 | $23.62 | 1,091,400 | — | — |
| 2010-08-04 | $19.52 | $23.22 | 450,100 | — | — |
| 2010-08-03 | $19.34 | $23.01 | 431,800 | — | — |
| 2010-08-02 | $19.38 | $23.06 | 486,700 | — | — |
| 2010-07-30 | $19.10 | $22.72 | 420,800 | — | — |
| 2010-07-29 | $19.31 | $22.97 | 442,100 | — | — |
| 2010-07-28 | $19.56 | $23.27 | 480,000 | — | — |
| 2010-07-27 | $19.82 | $23.58 | 604,300 | — | — |
| 2010-07-26 | $19.43 | $23.12 | 597,000 | — | — |
| 2010-07-23 | $19.09 | $22.71 | 762,300 | — | — |
| 2010-07-22 | $18.80 | $22.37 | 987,400 | — | — |
| 2010-07-21 | $18.29 | $21.76 | 984,900 | — | — |
| 2010-07-20 | $18.60 | $22.13 | 699,700 | — | — |
| 2010-07-19 | $18.59 | $22.12 | 839,800 | — | — |
| 2010-07-16 | $18.53 | $22.04 | 726,700 | — | — |
| 2010-07-15 | $19.15 | $22.78 | 448,000 | — | — |
| 2010-07-14 | $19.17 | $22.81 | 256,000 | — | — |
| 2010-07-13 | $19.20 | $22.84 | 445,700 | — | — |
| 2010-07-12 | $19.00 | $22.60 | 323,800 | — | — |
| 2010-07-09 | $19.06 | $22.68 | 275,300 | — | — |
| 2010-07-08 | $18.98 | $22.58 | 664,400 | — | — |
| 2010-07-07 | $18.72 | $22.27 | 911,800 | — | — |
| 2010-07-06 | $18.27 | $21.74 | 564,900 | — | — |
| 2010-07-02 | $18.17 | $21.62 | 707,700 | — | — |
| 2010-07-01 | $18.14 | $21.58 | 801,200 | — | — |
| 2010-06-30 | $18.33 | $21.81 | 859,700 | — | — |
| 2010-06-29 | $18.37 | $21.85 | 1,674,000 | — | — |
| 2010-06-28 | $18.59 | $22.12 | 840,600 | — | — |
| 2010-06-25 | $18.49 | $22.00 | 1,181,700 | — | — |
| 2010-06-24 | $18.64 | $22.18 | 978,200 | — | — |
| 2010-06-23 | $18.62 | $22.15 | 689,300 | — | — |
| 2010-06-22 | $19.04 | $22.34 | 792,100 | — | — |
| 2010-06-21 | $19.38 | $22.74 | 484,500 | — | — |
| 2010-06-18 | $19.50 | $22.88 | 1,017,800 | — | — |
| 2010-06-17 | $19.33 | $22.68 | 663,600 | — | — |
| 2010-06-16 | $19.08 | $22.39 | 568,300 | — | — |
| 2010-06-15 | $19.05 | $22.35 | 549,600 | — | — |
| 2010-06-14 | $18.69 | $21.93 | 608,700 | — | — |
| 2010-06-11 | $18.69 | $21.93 | 622,100 | — | — |
| 2010-06-10 | $18.59 | $21.81 | 916,400 | — | — |
| 2010-06-09 | $18.21 | $21.37 | 1,030,000 | — | — |
| 2010-06-08 | $18.34 | $21.52 | 1,200,900 | — | — |
| 2010-06-07 | $18.33 | $21.51 | 973,800 | — | — |
| 2010-06-04 | $18.32 | $21.50 | 704,900 | — | — |
| 2010-06-03 | $19.00 | $22.30 | 781,600 | — | — |
| 2010-06-02 | $18.92 | $22.20 | 638,300 | — | — |
| 2010-06-01 | $18.49 | $21.70 | 493,600 | — | — |
| 2010-05-28 | $18.91 | $22.19 | 710,400 | — | — |
| 2010-05-27 | $18.98 | $22.27 | 711,500 | — | — |
| 2010-05-26 | $18.66 | $21.90 | 715,500 | — | — |
| 2010-05-25 | $18.61 | $21.84 | 822,100 | — | — |
| 2010-05-24 | $18.74 | $21.99 | 591,400 | — | — |
| 2010-05-21 | $18.73 | $21.98 | 952,700 | — | — |
| 2010-05-20 | $18.81 | $22.07 | 1,316,600 | — | — |
| 2010-05-19 | $19.53 | $22.92 | 595,200 | — | — |
| 2010-05-18 | $19.65 | $23.06 | 581,700 | — | — |
| 2010-05-17 | $19.67 | $23.08 | 618,700 | — | — |
| 2010-05-14 | $19.51 | $22.89 | 562,700 | — | — |
| 2010-05-13 | $19.53 | $22.92 | 492,200 | — | — |
| 2010-05-12 | $19.41 | $22.78 | 1,387,000 | — | — |
| 2010-05-11 | $19.39 | $22.75 | 1,411,200 | — | — |
| 2010-05-10 | $19.50 | $22.88 | 658,900 | — | — |
| 2010-05-07 | $19.08 | $22.39 | 805,900 | — | — |
| 2010-05-06 | $19.35 | $22.71 | 944,300 | — | — |
| 2010-05-05 | $20.24 | $23.75 | 441,400 | — | — |
| 2010-05-04 | $20.32 | $23.84 | 751,400 | — | — |
| 2010-05-03 | $20.40 | $23.94 | 496,600 | — | — |
| 2010-04-30 | $19.88 | $23.33 | 417,400 | — | — |
| 2010-04-29 | $19.90 | $23.35 | 327,200 | — | — |
| 2010-04-28 | $19.88 | $23.33 | 257,000 | — | — |
| 2010-04-27 | $19.64 | $23.05 | 472,100 | — | — |
| 2010-04-26 | $19.89 | $23.34 | 315,200 | — | — |
| 2010-04-23 | $20.15 | $23.64 | 235,500 | — | — |
| 2010-04-22 | $19.95 | $23.41 | 369,200 | — | — |
| 2010-04-21 | $19.91 | $23.36 | 390,500 | — | — |
| 2010-04-20 | $19.80 | $23.23 | 357,400 | — | — |
| 2010-04-19 | $19.52 | $22.91 | 254,200 | — | — |
| 2010-04-16 | $19.48 | $22.86 | 481,100 | — | — |
| 2010-04-15 | $19.71 | $23.13 | 257,100 | — | — |
| 2010-04-14 | $19.61 | $23.01 | 758,200 | — | — |
| 2010-04-13 | $19.44 | $22.81 | 345,300 | — | — |
| 2010-04-12 | $19.51 | $22.89 | 777,500 | — | — |
| 2010-04-09 | $19.62 | $23.02 | 483,300 | — | — |
| 2010-04-08 | $19.61 | $23.01 | 459,200 | — | — |
| 2010-04-07 | $19.77 | $23.20 | 276,700 | — | — |
| 2010-04-06 | $19.87 | $23.32 | 229,000 | — | — |
| 2010-04-05 | $19.73 | $23.15 | 372,800 | — | — |
| 2010-04-01 | $19.65 | $23.06 | 768,100 | — | — |
| 2010-03-31 | $19.31 | $22.66 | 796,100 | — | — |
| 2010-03-30 | $19.30 | $22.65 | 1,395,000 | — | — |
| 2010-03-29 | $19.22 | $22.55 | 706,000 | — | — |
| 2010-03-26 | $19.09 | $22.40 | 891,400 | — | — |
| 2010-03-25 | $18.98 | $22.27 | 756,700 | — | — |
| 2010-03-24 | $18.97 | $22.26 | 783,700 | — | — |
| 2010-03-23 | $19.15 | $22.47 | 509,500 | — | — |
| 2010-03-22 | $19.36 | $22.42 | 351,300 | — | — |
| 2010-03-19 | $19.42 | $22.49 | 496,300 | — | — |
| 2010-03-18 | $19.57 | $22.66 | 422,400 | — | — |
| 2010-03-17 | $19.68 | $22.79 | 734,600 | — | — |
| 2010-03-16 | $19.37 | $22.43 | 358,900 | — | — |
| 2010-03-15 | $19.18 | $22.21 | 504,600 | — | — |
| 2010-03-12 | $19.21 | $22.24 | 402,700 | — | — |
| 2010-03-11 | $19.20 | $22.23 | 521,700 | — | — |
| 2010-03-10 | $19.22 | $22.26 | 497,700 | — | — |
| 2010-03-09 | $19.01 | $22.01 | 527,100 | — | — |
| 2010-03-08 | $19.00 | $22.00 | 379,500 | — | — |
| 2010-03-05 | $19.07 | $22.08 | 1,056,900 | — | — |
| 2010-03-04 | $18.83 | $21.80 | 1,058,200 | — | — |
| 2010-03-03 | $18.71 | $21.67 | 944,400 | — | — |
| 2010-03-02 | $18.47 | $21.39 | 1,110,600 | — | — |
| 2010-03-01 | $18.21 | $21.09 | 805,200 | — | — |
| 2010-02-26 | $17.99 | $20.83 | 1,227,500 | — | — |
| 2010-02-25 | $18.51 | $21.43 | 1,441,000 | — | — |
| 2010-02-24 | $18.76 | $21.72 | 1,415,200 | — | — |
| 2010-02-23 | $18.88 | $21.86 | 535,000 | — | — |
| 2010-02-22 | $19.15 | $22.18 | 792,100 | — | — |
| 2010-02-19 | $19.29 | $22.34 | 688,400 | — | — |
| 2010-02-18 | $19.10 | $22.12 | 602,000 | — | — |
| 2010-02-17 | $19.12 | $22.14 | 737,200 | — | — |
| 2010-02-16 | $19.34 | $22.40 | 343,000 | — | — |
| 2010-02-12 | $18.98 | $21.98 | 526,000 | — | — |
| 2010-02-11 | $18.95 | $21.94 | 396,300 | — | — |
| 2010-02-10 | $18.73 | $21.69 | 604,600 | — | — |
| 2010-02-09 | $18.78 | $21.75 | 511,000 | — | — |
| 2010-02-08 | $18.62 | $21.56 | 574,300 | — | — |
| 2010-02-05 | $19.05 | $22.06 | 458,000 | — | — |
| 2010-02-04 | $19.12 | $22.14 | 594,400 | — | — |
| 2010-02-03 | $19.51 | $22.59 | 473,300 | — | — |
| 2010-02-02 | $19.75 | $22.87 | 488,300 | — | — |
| 2010-02-01 | $19.57 | $22.66 | 481,500 | — | — |
| 2010-01-29 | $19.50 | $22.58 | 530,000 | — | — |
| 2010-01-28 | $19.69 | $22.80 | 553,700 | — | — |
| 2010-01-27 | $19.86 | $23.00 | 399,400 | — | — |
| 2010-01-26 | $19.90 | $23.04 | 329,400 | — | — |
| 2010-01-25 | $19.98 | $23.14 | 633,000 | — | — |
| 2010-01-22 | $19.81 | $22.94 | 465,700 | — | — |
| 2010-01-21 | $20.22 | $23.41 | 1,122,100 | — | — |
| 2010-01-20 | $20.35 | $23.57 | 977,800 | — | — |
| 2010-01-19 | $20.50 | $23.74 | 817,200 | — | — |
| 2010-01-15 | $20.37 | $23.59 | 1,155,700 | — | — |
| 2010-01-14 | $20.27 | $23.47 | 585,700 | — | — |
| 2010-01-13 | $20.38 | $23.60 | 360,000 | — | — |
| 2010-01-12 | $20.08 | $23.25 | 962,100 | — | — |
| 2010-01-11 | $20.06 | $23.23 | 643,400 | — | — |
| 2010-01-08 | $20.00 | $23.16 | 557,500 | — | — |
| 2010-01-07 | $20.06 | $23.23 | 636,700 | — | — |
| 2010-01-06 | $20.15 | $23.33 | 632,900 | — | — |
| 2010-01-05 | $19.98 | $23.14 | 494,300 | — | — |
| 2010-01-04 | $20.37 | $23.59 | 393,800 | — | — |