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
- 2004-06-22 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 | $21.80 | $22.71 | 48,948 | — | — |
| 2010-12-30 | $22.79 | $23.74 | 22,546 | — | — |
| 2010-12-29 | $23.00 | $23.96 | 37,499 | — | — |
| 2010-12-28 | $23.14 | $24.10 | 77,802 | — | — |
| 2010-12-27 | $22.43 | $23.36 | 29,672 | — | — |
| 2010-12-23 | $22.08 | $23.00 | 24,182 | — | — |
| 2010-12-22 | $22.16 | $23.09 | 40,887 | — | — |
| 2010-12-21 | $22.25 | $23.17 | 29,906 | — | — |
| 2010-12-20 | $22.00 | $22.92 | 55,022 | — | — |
| 2010-12-17 | $21.79 | $22.69 | 182,473 | — | — |
| 2010-12-16 | $21.97 | $22.88 | 67,405 | — | — |
| 2010-12-15 | $21.91 | $22.83 | 116,353 | — | — |
| 2010-12-14 | $21.99 | $22.87 | 172,426 | — | — |
| 2010-12-13 | $22.80 | $23.71 | 57,709 | — | — |
| 2010-12-10 | $22.98 | $23.90 | 107,591 | — | — |
| 2010-12-09 | $22.75 | $23.66 | 55,840 | — | — |
| 2010-12-08 | $22.85 | $23.76 | 56,190 | — | — |
| 2010-12-07 | $23.08 | $24.00 | 78,503 | — | — |
| 2010-12-06 | $22.50 | $23.41 | 74,882 | — | — |
| 2010-12-03 | $22.19 | $23.08 | 123,128 | — | — |
| 2010-12-02 | $22.09 | $22.98 | 170,207 | — | — |
| 2010-12-01 | $21.52 | $22.38 | 180,837 | — | — |
| 2010-11-30 | $20.33 | $21.14 | 374,992 | — | — |
| 2010-11-29 | $20.36 | $21.17 | 151,282 | — | — |
| 2010-11-26 | $20.78 | $21.61 | 31,308 | — | — |
| 2010-11-24 | $20.77 | $21.60 | 89,835 | — | — |
| 2010-11-23 | $19.69 | $20.48 | 64,134 | — | — |
| 2010-11-22 | $19.88 | $20.67 | 63,901 | — | — |
| 2010-11-19 | $19.69 | $20.48 | 163,081 | — | — |
| 2010-11-18 | $19.18 | $19.95 | 118,923 | — | — |
| 2010-11-17 | $18.71 | $19.46 | 46,962 | — | — |
| 2010-11-16 | $18.82 | $19.57 | 64,835 | — | — |
| 2010-11-15 | $19.28 | $20.05 | 64,485 | — | — |
| 2010-11-12 | $19.30 | $20.08 | 64,485 | — | — |
| 2010-11-11 | $19.39 | $20.17 | 71,377 | — | — |
| 2010-11-10 | $19.26 | $20.03 | 100,348 | — | — |
| 2010-11-09 | $18.52 | $19.27 | 79,321 | — | — |
| 2010-11-08 | $18.70 | $19.44 | 59,578 | — | — |
| 2010-11-05 | $18.65 | $19.40 | 85,045 | — | — |
| 2010-11-04 | $18.46 | $19.19 | 69,625 | — | — |
| 2010-11-03 | $17.86 | $18.57 | 129,553 | — | — |
| 2010-11-02 | $17.91 | $18.63 | 105,722 | — | — |
| 2010-11-01 | $17.30 | $17.99 | 113,082 | — | — |
| 2010-10-29 | $17.09 | $17.77 | 39,135 | — | — |
| 2010-10-28 | $17.26 | $17.95 | 104,788 | — | — |
| 2010-10-27 | $17.08 | $17.76 | 82,241 | — | — |
| 2010-10-26 | $17.02 | $17.70 | 56,307 | — | — |
| 2010-10-25 | $16.64 | $17.31 | 122,544 | — | — |
| 2010-10-22 | $17.02 | $17.70 | 66,471 | — | — |
| 2010-10-21 | $16.38 | $17.04 | 66,471 | — | — |
| 2010-10-20 | $16.64 | $17.31 | 57,242 | — | — |
| 2010-10-19 | $15.98 | $16.62 | 102,334 | — | — |
| 2010-10-18 | $16.67 | $17.33 | 36,097 | — | — |
| 2010-10-15 | $16.13 | $16.77 | 99,414 | — | — |
| 2010-10-14 | $16.35 | $17.00 | 59,578 | — | — |
| 2010-10-13 | $16.16 | $16.81 | 78,503 | — | — |
| 2010-10-12 | $15.29 | $15.90 | 80,372 | — | — |
| 2010-10-11 | $15.73 | $16.35 | 29,088 | — | — |
| 2010-10-08 | $15.85 | $16.49 | 43,340 | — | — |
| 2010-10-07 | $15.66 | $16.28 | 39,952 | — | — |
| 2010-10-06 | $15.69 | $16.32 | 90,068 | — | — |
| 2010-10-05 | $16.26 | $16.91 | 91,353 | — | — |
| 2010-10-04 | $15.62 | $16.25 | 74,181 | — | — |
| 2010-10-01 | $16.36 | $17.01 | 79,554 | — | — |
| 2010-09-30 | $16.56 | $17.22 | 171,725 | — | — |
| 2010-09-29 | $16.58 | $17.25 | 163,898 | — | — |
| 2010-09-28 | $16.23 | $16.88 | 221,023 | — | — |
| 2010-09-27 | $15.96 | $16.60 | 162,497 | — | — |
| 2010-09-24 | $15.66 | $16.28 | 148,595 | — | — |
| 2010-09-23 | $14.86 | $15.46 | 177,800 | — | — |
| 2010-09-22 | $15.03 | $15.63 | 134,109 | — | — |
| 2010-09-21 | $15.36 | $15.97 | 158,408 | — | — |
| 2010-09-20 | $14.64 | $15.22 | 392,282 | — | — |
| 2010-09-17 | $13.85 | $14.41 | 272,074 | — | — |
| 2010-09-16 | $13.83 | $14.39 | 138,665 | — | — |
| 2010-09-15 | $13.77 | $14.32 | 348,474 | — | — |
| 2010-09-14 | $13.34 | $13.87 | 52,919 | — | — |
| 2010-09-13 | $13.39 | $13.92 | 248,476 | — | — |
| 2010-09-10 | $12.96 | $13.48 | 81,073 | — | — |
| 2010-09-09 | $12.73 | $13.24 | 116,353 | — | — |
| 2010-09-08 | $13.23 | $13.76 | 81,307 | — | — |
| 2010-09-07 | $13.35 | $13.85 | 87,148 | — | — |
| 2010-09-03 | $14.04 | $14.56 | 150,231 | — | — |
| 2010-09-02 | $13.91 | $14.43 | 171,609 | — | — |
| 2010-09-01 | $14.03 | $14.55 | 155,721 | — | — |
| 2010-08-31 | $13.57 | $14.08 | 315,998 | — | — |
| 2010-08-30 | $13.59 | $14.09 | 183,992 | — | — |
| 2010-08-27 | $13.24 | $13.74 | 163,431 | — | — |
| 2010-08-26 | $12.96 | $13.44 | 99,297 | — | — |
| 2010-08-25 | $13.50 | $14.00 | 81,657 | — | — |
| 2010-08-24 | $13.11 | $13.60 | 85,512 | — | — |
| 2010-08-23 | $13.42 | $13.92 | 129,553 | — | — |
| 2010-08-20 | $14.26 | $14.79 | 66,587 | — | — |
| 2010-08-19 | $14.56 | $15.11 | 83,877 | — | — |
| 2010-08-18 | $15.02 | $15.58 | 119,390 | — | — |
| 2010-08-17 | $15.09 | $15.66 | 148,595 | — | — |
| 2010-08-16 | $14.90 | $15.46 | 105,021 | — | — |
| 2010-08-13 | $15.12 | $15.68 | 107,124 | — | — |
| 2010-08-12 | $15.74 | $16.33 | 143,455 | — | — |
| 2010-08-11 | $16.47 | $17.09 | 107,474 | — | — |
| 2010-08-10 | $17.31 | $17.96 | 84,461 | — | — |
| 2010-08-09 | $17.72 | $18.38 | 74,765 | — | — |
| 2010-08-06 | $17.49 | $18.14 | 167,053 | — | — |
| 2010-08-05 | $17.45 | $18.10 | 78,386 | — | — |
| 2010-08-04 | $17.57 | $18.23 | 163,431 | — | — |
| 2010-08-03 | $17.33 | $17.97 | 151,749 | — | — |
| 2010-08-02 | $17.37 | $18.02 | 103,386 | — | — |
| 2010-07-30 | $17.03 | $17.67 | 155,254 | — | — |
| 2010-07-29 | $16.83 | $17.46 | 101,633 | — | — |
| 2010-07-28 | $16.80 | $17.42 | 103,269 | — | — |
| 2010-07-27 | $16.74 | $17.37 | 135,862 | — | — |
| 2010-07-26 | $16.95 | $17.58 | 253,266 | — | — |
| 2010-07-23 | $16.08 | $16.68 | 111,680 | — | — |
| 2010-07-22 | $15.30 | $15.87 | 108,759 | — | — |
| 2010-07-21 | $14.69 | $15.24 | 71,494 | — | — |
| 2010-07-20 | $15.06 | $15.62 | 106,773 | — | — |
| 2010-07-19 | $14.73 | $15.28 | 53,620 | — | — |
| 2010-07-16 | $14.76 | $15.31 | 132,591 | — | — |
| 2010-07-15 | $15.65 | $16.23 | 99,764 | — | — |
| 2010-07-14 | $16.22 | $16.83 | 164,716 | — | — |
| 2010-07-13 | $16.00 | $16.60 | 277,097 | — | — |
| 2010-07-12 | $14.47 | $15.01 | 104,554 | — | — |
| 2010-07-09 | $14.51 | $15.05 | 134,927 | — | — |
| 2010-07-08 | $14.52 | $15.06 | 116,002 | — | — |
| 2010-07-07 | $14.57 | $15.11 | 151,866 | — | — |
| 2010-07-06 | $14.47 | $15.01 | 205,603 | — | — |
| 2010-07-02 | $14.45 | $14.99 | 115,301 | — | — |
| 2010-07-01 | $14.69 | $15.24 | 168,688 | — | — |
| 2010-06-30 | $15.11 | $15.67 | 105,722 | — | — |
| 2010-06-29 | $15.62 | $16.21 | 123,011 | — | — |
| 2010-06-28 | $16.39 | $17.01 | 107,358 | — | — |
| 2010-06-25 | $16.72 | $17.34 | 218,570 | — | — |
| 2010-06-24 | $16.31 | $16.92 | 63,784 | — | — |
| 2010-06-23 | $16.74 | $17.37 | 77,568 | — | — |
| 2010-06-22 | $16.93 | $17.56 | 84,344 | — | — |
| 2010-06-21 | $17.37 | $18.02 | 106,540 | — | — |
| 2010-06-18 | $17.55 | $18.20 | 153,618 | — | — |
| 2010-06-17 | $17.55 | $18.20 | 28,971 | — | — |
| 2010-06-16 | $17.62 | $18.28 | 121,726 | — | — |
| 2010-06-15 | $17.85 | $18.52 | 143,805 | — | — |
| 2010-06-14 | $17.35 | $18.00 | 95,559 | — | — |
| 2010-06-11 | $17.38 | $18.03 | 195,907 | — | — |
| 2010-06-10 | $17.35 | $18.00 | 162,613 | — | — |
| 2010-06-09 | $17.24 | $17.88 | 131,890 | — | — |
| 2010-06-08 | $16.93 | $17.56 | 210,743 | — | — |
| 2010-06-07 | $17.45 | $18.11 | 133,175 | — | — |
| 2010-06-04 | $18.29 | $18.98 | 207,122 | — | — |
| 2010-06-03 | $19.17 | $19.88 | 132,007 | — | — |
| 2010-06-02 | $19.20 | $19.92 | 155,371 | — | — |
| 2010-06-01 | $18.93 | $19.60 | 125,114 | — | — |
| 2010-05-28 | $19.83 | $20.53 | 89,017 | — | — |
| 2010-05-27 | $20.10 | $20.81 | 273,008 | — | — |
| 2010-05-26 | $18.93 | $19.60 | 264,831 | — | — |
| 2010-05-25 | $18.23 | $18.88 | 180,253 | — | — |
| 2010-05-24 | $18.67 | $19.33 | 159,109 | — | — |
| 2010-05-21 | $19.00 | $19.68 | 177,216 | — | — |
| 2010-05-20 | $19.23 | $19.92 | 232,005 | — | — |
| 2010-05-19 | $20.77 | $21.50 | 105,138 | — | — |
| 2010-05-18 | $20.96 | $21.71 | 136,796 | — | — |
| 2010-05-17 | $21.24 | $21.99 | 217,636 | — | — |
| 2010-05-14 | $20.72 | $21.45 | 141,002 | — | — |
| 2010-05-13 | $20.90 | $21.64 | 119,741 | — | — |
| 2010-05-12 | $21.25 | $22.00 | 168,571 | — | — |
| 2010-05-11 | $20.37 | $21.10 | 125,114 | — | — |
| 2010-05-10 | $19.53 | $20.23 | 135,978 | — | — |
| 2010-05-07 | $18.73 | $19.39 | 315,414 | — | — |
| 2010-05-06 | $19.59 | $20.29 | 132,824 | — | — |
| 2010-05-05 | $20.35 | $21.07 | 169,856 | — | — |
| 2010-05-04 | $20.56 | $21.29 | 109,344 | — | — |
| 2010-05-03 | $20.98 | $21.73 | 102,451 | — | — |
| 2010-04-30 | $20.03 | $20.74 | 161,212 | — | — |
| 2010-04-29 | $21.19 | $21.94 | 166,352 | — | — |
| 2010-04-28 | $21.43 | $22.19 | 103,152 | — | — |
| 2010-04-27 | $21.21 | $21.97 | 187,496 | — | — |
| 2010-04-26 | $21.28 | $22.04 | 111,914 | — | — |
| 2010-04-23 | $20.84 | $21.58 | 82,709 | — | — |
| 2010-04-22 | $20.15 | $20.87 | 71,260 | — | — |
| 2010-04-21 | $20.05 | $20.76 | 50,349 | — | — |
| 2010-04-20 | $19.86 | $20.56 | 82,008 | — | — |
| 2010-04-19 | $19.68 | $20.38 | 138,665 | — | — |
| 2010-04-16 | $19.34 | $20.02 | 110,629 | — | — |
| 2010-04-15 | $19.40 | $20.09 | 89,718 | — | — |
| 2010-04-14 | $19.43 | $20.12 | 117,170 | — | — |
| 2010-04-13 | $18.61 | $19.27 | 77,919 | — | — |
| 2010-04-12 | $18.56 | $19.22 | 91,704 | — | — |
| 2010-04-09 | $18.10 | $18.74 | 131,189 | — | — |
| 2010-04-08 | $18.09 | $18.73 | 187,847 | — | — |
| 2010-04-07 | $18.48 | $19.14 | 87,148 | — | — |
| 2010-04-06 | $18.32 | $18.97 | 121,726 | — | — |
| 2010-04-05 | $18.08 | $18.72 | 267,868 | — | — |
| 2010-04-01 | $17.69 | $18.31 | 91,353 | — | — |
| 2010-03-31 | $17.59 | $18.22 | 261,794 | — | — |
| 2010-03-30 | $18.04 | $18.68 | 152,100 | — | — |
| 2010-03-29 | $18.01 | $18.65 | 181,305 | — | — |
| 2010-03-26 | $17.87 | $18.50 | 124,764 | — | — |
| 2010-03-25 | $17.77 | $18.40 | 89,017 | — | — |
| 2010-03-24 | $18.04 | $18.69 | 114,250 | — | — |
| 2010-03-23 | $18.40 | $19.06 | 104,437 | — | — |
| 2010-03-22 | $18.62 | $19.28 | 88,783 | — | — |
| 2010-03-19 | $18.43 | $19.08 | 313,428 | — | — |
| 2010-03-18 | $17.83 | $18.46 | 49,064 | — | — |
| 2010-03-17 | $17.96 | $18.60 | 154,787 | — | — |
| 2010-03-16 | $18.07 | $18.71 | 148,946 | — | — |
| 2010-03-15 | $17.80 | $18.43 | 44,742 | — | — |
| 2010-03-12 | $17.74 | $18.37 | 202,916 | — | — |
| 2010-03-11 | $17.79 | $18.42 | 75,232 | — | — |
| 2010-03-10 | $17.71 | $18.34 | 60,746 | — | — |
| 2010-03-09 | $17.81 | $18.41 | 67,172 | — | — |
| 2010-03-08 | $17.62 | $18.21 | 68,924 | — | — |
| 2010-03-05 | $17.46 | $18.05 | 82,475 | — | — |
| 2010-03-04 | $16.97 | $17.53 | 35,864 | — | — |
| 2010-03-03 | $16.85 | $17.41 | 84,695 | — | — |
| 2010-03-02 | $16.81 | $17.38 | 68,457 | — | — |
| 2010-03-01 | $16.70 | $17.26 | 69,858 | — | — |
| 2010-02-26 | $16.36 | $16.91 | 69,625 | — | — |
| 2010-02-25 | $16.52 | $17.07 | 46,728 | — | — |
| 2010-02-24 | $16.44 | $16.99 | 54,905 | — | — |
| 2010-02-23 | $16.18 | $16.72 | 114,250 | — | — |
| 2010-02-22 | $16.35 | $16.90 | 103,152 | — | — |
| 2010-02-19 | $16.39 | $16.94 | 116,470 | — | — |
| 2010-02-18 | $15.81 | $16.34 | 71,961 | — | — |
| 2010-02-17 | $15.43 | $15.95 | 97,194 | — | — |
| 2010-02-16 | $15.45 | $15.97 | 169,739 | — | — |
| 2010-02-12 | $15.40 | $15.92 | 120,792 | — | — |
| 2010-02-11 | $15.21 | $15.72 | 60,162 | — | — |
| 2010-02-10 | $15.10 | $15.61 | 87,498 | — | — |
| 2010-02-09 | $15.17 | $15.68 | 126,750 | — | — |
| 2010-02-08 | $15.83 | $16.36 | 92,872 | — | — |
| 2010-02-05 | $16.68 | $17.24 | 121,142 | — | — |
| 2010-02-04 | $16.22 | $16.77 | 140,768 | — | — |
| 2010-02-03 | $16.60 | $17.15 | 98,129 | — | — |
| 2010-02-02 | $16.71 | $17.27 | 71,027 | — | — |
| 2010-02-01 | $16.79 | $17.35 | 106,073 | — | — |
| 2010-01-29 | $16.89 | $17.46 | 94,274 | — | — |
| 2010-01-28 | $16.90 | $17.46 | 58,060 | — | — |
| 2010-01-27 | $17.14 | $17.71 | 23,598 | — | — |
| 2010-01-26 | $16.87 | $17.44 | 45,209 | — | — |
| 2010-01-25 | $17.15 | $17.73 | 61,447 | — | — |
| 2010-01-22 | $17.15 | $17.73 | 59,578 | — | — |
| 2010-01-21 | $17.03 | $17.60 | 52,102 | — | — |
| 2010-01-20 | $17.58 | $18.17 | 74,298 | — | — |
| 2010-01-19 | $17.86 | $18.45 | 73,947 | — | — |
| 2010-01-15 | $17.68 | $18.27 | 100,232 | — | — |
| 2010-01-14 | $17.60 | $18.19 | 35,630 | — | — |
| 2010-01-13 | $17.51 | $18.09 | 41,938 | — | — |
| 2010-01-12 | $17.19 | $17.76 | 56,541 | — | — |
| 2010-01-11 | $17.26 | $17.84 | 41,471 | — | — |
| 2010-01-08 | $17.45 | $18.04 | 45,209 | — | — |
| 2010-01-07 | $17.51 | $18.10 | 53,153 | — | — |
| 2010-01-06 | $17.55 | $18.14 | 65,069 | — | — |
| 2010-01-05 | $17.79 | $18.38 | 59,228 | — | — |
| 2010-01-04 | $18.07 | $18.68 | 82,358 | — | — |