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
- 2003-06-10 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 | $20.00 | $26.65 | 0 | — | — |
| 2010-12-30 | $20.00 | $26.65 | 400 | — | — |
| 2010-12-29 | $20.00 | $26.65 | 600 | — | — |
| 2010-12-28 | $20.00 | $26.65 | 2,400 | — | — |
| 2010-12-27 | $20.00 | $26.65 | 1,100 | — | — |
| 2010-12-23 | $20.00 | $26.65 | 300 | — | — |
| 2010-12-22 | $20.00 | $26.65 | 600 | — | — |
| 2010-12-21 | $20.25 | $26.98 | 0 | — | — |
| 2010-12-20 | $20.25 | $26.98 | 0 | — | — |
| 2010-12-17 | $20.25 | $26.98 | 200 | — | — |
| 2010-12-16 | $19.75 | $26.32 | 0 | — | — |
| 2010-12-15 | $19.75 | $26.32 | 1,800 | — | — |
| 2010-12-14 | $20.00 | $26.65 | 800 | — | — |
| 2010-12-13 | $20.26 | $27.00 | 0 | — | — |
| 2010-12-10 | $20.26 | $27.00 | 1,200 | — | — |
| 2010-12-09 | $20.50 | $27.32 | 0 | — | — |
| 2010-12-08 | $20.50 | $27.32 | 100 | — | — |
| 2010-12-07 | $20.50 | $27.32 | 0 | — | — |
| 2010-12-06 | $20.50 | $27.32 | 0 | — | — |
| 2010-12-03 | $20.50 | $27.32 | 0 | — | — |
| 2010-12-02 | $20.50 | $27.32 | 0 | — | — |
| 2010-12-01 | $20.50 | $27.32 | 400 | — | — |
| 2010-11-30 | $21.00 | $27.66 | 0 | — | — |
| 2010-11-29 | $21.00 | $27.66 | 0 | — | — |
| 2010-11-26 | $21.00 | $27.66 | 0 | — | — |
| 2010-11-24 | $21.00 | $27.66 | 0 | — | — |
| 2010-11-23 | $21.00 | $27.66 | 400 | — | — |
| 2010-11-22 | $21.00 | $27.66 | 0 | — | — |
| 2010-11-19 | $21.00 | $27.66 | 100 | — | — |
| 2010-11-18 | $21.00 | $27.66 | 300 | — | — |
| 2010-11-17 | $20.70 | $27.27 | 900 | — | — |
| 2010-11-16 | $20.75 | $27.33 | 2,700 | — | — |
| 2010-11-15 | $20.26 | $26.69 | 600 | — | — |
| 2010-11-12 | $20.20 | $26.61 | 3,200 | — | — |
| 2010-11-11 | $21.30 | $28.06 | 0 | — | — |
| 2010-11-10 | $21.30 | $28.06 | 0 | — | — |
| 2010-11-09 | $21.30 | $28.06 | 700 | — | — |
| 2010-11-08 | $20.50 | $27.00 | 500 | — | — |
| 2010-11-05 | $20.20 | $26.61 | 0 | — | — |
| 2010-11-04 | $20.20 | $26.61 | 400 | — | — |
| 2010-11-03 | $21.00 | $27.66 | 400 | — | — |
| 2010-11-02 | $21.50 | $28.32 | 0 | — | — |
| 2010-11-01 | $21.50 | $28.32 | 200 | — | — |
| 2010-10-29 | $20.50 | $27.00 | 500 | — | — |
| 2010-10-28 | $20.80 | $27.40 | 300 | — | — |
| 2010-10-27 | $20.50 | $27.00 | 0 | — | — |
| 2010-10-26 | $20.50 | $27.00 | 600 | — | — |
| 2010-10-25 | $20.51 | $27.02 | 600 | — | — |
| 2010-10-22 | $21.00 | $27.66 | 0 | — | — |
| 2010-10-21 | $21.00 | $27.66 | 200 | — | — |
| 2010-10-20 | $21.00 | $27.66 | 12,400 | — | — |
| 2010-10-19 | $20.75 | $27.33 | 7,000 | — | — |
| 2010-10-18 | $19.70 | $25.95 | 20,200 | — | — |
| 2010-10-15 | $20.00 | $26.35 | 300 | — | — |
| 2010-10-14 | $20.00 | $26.35 | 0 | — | — |
| 2010-10-13 | $20.00 | $26.35 | 7,600 | — | — |
| 2010-10-12 | $21.75 | $28.65 | 200 | — | — |
| 2010-10-11 | $21.75 | $28.65 | 0 | — | — |
| 2010-10-08 | $21.75 | $28.65 | 500 | — | — |
| 2010-10-07 | $21.00 | $27.66 | 1,400 | — | — |
| 2010-10-06 | $21.95 | $28.91 | 500 | — | — |
| 2010-10-05 | $21.00 | $27.66 | 500 | — | — |
| 2010-10-04 | $20.50 | $27.00 | 0 | — | — |
| 2010-10-01 | $20.50 | $27.00 | 300 | — | — |
| 2010-09-30 | $19.80 | $26.08 | 0 | — | — |
| 2010-09-29 | $19.80 | $26.08 | 300 | — | — |
| 2010-09-28 | $20.00 | $26.35 | 300 | — | — |
| 2010-09-27 | $20.00 | $26.35 | 0 | — | — |
| 2010-09-24 | $20.00 | $26.35 | 300 | — | — |
| 2010-09-23 | $21.00 | $27.66 | 1,200 | — | — |
| 2010-09-22 | $20.20 | $26.61 | 0 | — | — |
| 2010-09-21 | $20.20 | $26.61 | 3,000 | — | — |
| 2010-09-20 | $21.00 | $27.66 | 800 | — | — |
| 2010-09-17 | $19.30 | $25.42 | 1,800 | — | — |
| 2010-09-16 | $20.00 | $26.35 | 100 | — | — |
| 2010-09-15 | $20.00 | $26.35 | 0 | — | — |
| 2010-09-14 | $20.00 | $26.35 | 200 | — | — |
| 2010-09-13 | $20.00 | $26.35 | 2,000 | — | — |
| 2010-09-10 | $19.50 | $25.69 | 0 | — | — |
| 2010-09-09 | $19.50 | $25.69 | 0 | — | — |
| 2010-09-08 | $19.50 | $25.69 | 2,200 | — | — |
| 2010-09-07 | $20.00 | $26.35 | 1,000 | — | — |
| 2010-09-03 | $20.00 | $26.35 | 200 | — | — |
| 2010-09-02 | $19.75 | $26.02 | 200 | — | — |
| 2010-09-01 | $19.75 | $26.02 | 1,000 | — | — |
| 2010-08-31 | $20.25 | $26.36 | 400 | — | — |
| 2010-08-30 | $20.99 | $27.32 | 0 | — | — |
| 2010-08-27 | $20.99 | $27.32 | 1,200 | — | — |
| 2010-08-26 | $19.65 | $25.58 | 0 | — | — |
| 2010-08-25 | $19.65 | $25.58 | 0 | — | — |
| 2010-08-24 | $19.65 | $25.58 | 200 | — | — |
| 2010-08-23 | $19.96 | $25.98 | 0 | — | — |
| 2010-08-20 | $19.96 | $25.98 | 400 | — | — |
| 2010-08-19 | $19.96 | $25.98 | 500 | — | — |
| 2010-08-18 | $19.85 | $25.84 | 0 | — | — |
| 2010-08-17 | $19.85 | $25.84 | 0 | — | — |
| 2010-08-16 | $19.85 | $25.84 | 700 | — | — |
| 2010-08-13 | $19.75 | $25.71 | 200 | — | — |
| 2010-08-12 | $19.96 | $25.98 | 500 | — | — |
| 2010-08-11 | $19.75 | $25.71 | 0 | — | — |
| 2010-08-10 | $19.75 | $25.71 | 0 | — | — |
| 2010-08-09 | $19.75 | $25.71 | 600 | — | — |
| 2010-08-06 | $19.96 | $25.98 | 500 | — | — |
| 2010-08-05 | $20.00 | $26.03 | 0 | — | — |
| 2010-08-04 | $20.00 | $26.03 | 0 | — | — |
| 2010-08-03 | $20.00 | $26.03 | 400 | — | — |
| 2010-08-02 | $20.10 | $26.16 | 0 | — | — |
| 2010-07-30 | $20.10 | $26.16 | 0 | — | — |
| 2010-07-29 | $20.10 | $26.16 | 100 | — | — |
| 2010-07-28 | $19.75 | $25.71 | 0 | — | — |
| 2010-07-27 | $19.75 | $25.71 | 0 | — | — |
| 2010-07-26 | $19.75 | $25.71 | 2,700 | — | — |
| 2010-07-23 | $19.75 | $25.71 | 4,300 | — | — |
| 2010-07-22 | $19.75 | $25.71 | 0 | — | — |
| 2010-07-21 | $19.75 | $25.71 | 0 | — | — |
| 2010-07-20 | $19.75 | $25.71 | 8,000 | — | — |
| 2010-07-19 | $19.85 | $25.84 | 0 | — | — |
| 2010-07-16 | $19.85 | $25.84 | 1,300 | — | — |
| 2010-07-15 | $19.85 | $25.84 | 800 | — | — |
| 2010-07-14 | $19.85 | $25.84 | 100 | — | — |
| 2010-07-13 | $20.50 | $26.68 | 0 | — | — |
| 2010-07-12 | $20.50 | $26.68 | 0 | — | — |
| 2010-07-09 | $20.50 | $26.68 | 1,200 | — | — |
| 2010-07-08 | $19.70 | $25.64 | 1,000 | — | — |
| 2010-07-07 | $19.75 | $25.71 | 400 | — | — |
| 2010-07-06 | $19.75 | $25.71 | 0 | — | — |
| 2010-07-02 | $19.75 | $25.71 | 0 | — | — |
| 2010-07-01 | $19.75 | $25.71 | 0 | — | — |
| 2010-06-30 | $19.75 | $25.71 | 5,300 | — | — |
| 2010-06-29 | $20.00 | $26.03 | 0 | — | — |
| 2010-06-28 | $20.00 | $26.03 | 600 | — | — |
| 2010-06-25 | $19.60 | $25.51 | 400 | — | — |
| 2010-06-24 | $19.50 | $25.38 | 0 | — | — |
| 2010-06-23 | $19.50 | $25.38 | 0 | — | — |
| 2010-06-22 | $19.50 | $25.38 | 600 | — | — |
| 2010-06-21 | $19.50 | $25.38 | 0 | — | — |
| 2010-06-18 | $19.50 | $25.38 | 1,000 | — | — |
| 2010-06-17 | $19.50 | $25.38 | 400 | — | — |
| 2010-06-16 | $19.45 | $25.32 | 1,100 | — | — |
| 2010-06-15 | $19.45 | $25.32 | 3,700 | — | — |
| 2010-06-14 | $19.75 | $25.71 | 0 | — | — |
| 2010-06-11 | $19.75 | $25.71 | 200 | — | — |
| 2010-06-10 | $19.40 | $25.25 | 1,000 | — | — |
| 2010-06-09 | $19.95 | $25.97 | 1,000 | — | — |
| 2010-06-08 | $19.95 | $25.97 | 2,500 | — | — |
| 2010-06-07 | $20.00 | $26.03 | 300 | — | — |
| 2010-06-04 | $20.00 | $26.03 | 0 | — | — |
| 2010-06-03 | $20.00 | $26.03 | 400 | — | — |
| 2010-06-02 | $19.95 | $25.97 | 1,600 | — | — |
| 2010-06-01 | $19.95 | $25.66 | 0 | — | — |
| 2010-05-28 | $19.95 | $25.66 | 300 | — | — |
| 2010-05-27 | $20.25 | $26.04 | 300 | — | — |
| 2010-05-26 | $19.95 | $25.66 | 2,700 | — | — |
| 2010-05-25 | $19.07 | $24.52 | 100 | — | — |
| 2010-05-24 | $19.50 | $25.08 | 600 | — | — |
| 2010-05-21 | $19.07 | $24.52 | 2,100 | — | — |
| 2010-05-20 | $19.06 | $24.51 | 500 | — | — |
| 2010-05-19 | $19.69 | $25.32 | 800 | — | — |
| 2010-05-18 | $19.75 | $25.40 | 400 | — | — |
| 2010-05-17 | $19.55 | $25.14 | 600 | — | — |
| 2010-05-14 | $19.75 | $25.40 | 200 | — | — |
| 2010-05-13 | $20.00 | $25.72 | 0 | — | — |
| 2010-05-12 | $20.00 | $25.72 | 0 | — | — |
| 2010-05-11 | $20.00 | $25.72 | 0 | — | — |
| 2010-05-10 | $20.00 | $25.72 | 200 | — | — |
| 2010-05-07 | $20.00 | $25.72 | 1,300 | — | — |
| 2010-05-06 | $20.00 | $25.72 | 200 | — | — |
| 2010-05-05 | $20.49 | $26.35 | 500 | — | — |
| 2010-05-04 | $21.00 | $27.01 | 200 | — | — |
| 2010-05-03 | $21.00 | $27.01 | 200 | — | — |
| 2010-04-30 | $20.00 | $25.72 | 300 | — | — |
| 2010-04-29 | $21.00 | $27.01 | 1,400 | — | — |
| 2010-04-28 | $20.00 | $25.72 | 200 | — | — |
| 2010-04-27 | $20.00 | $25.72 | 500 | — | — |
| 2010-04-26 | $20.00 | $25.72 | 500 | — | — |
| 2010-04-23 | $20.00 | $25.72 | 3,600 | — | — |
| 2010-04-22 | $18.80 | $24.18 | 0 | — | — |
| 2010-04-21 | $18.80 | $24.18 | 0 | — | — |
| 2010-04-20 | $18.80 | $24.18 | 1,500 | — | — |
| 2010-04-19 | $19.00 | $24.43 | 0 | — | — |
| 2010-04-16 | $19.00 | $24.43 | 0 | — | — |
| 2010-04-15 | $19.00 | $24.43 | 600 | — | — |
| 2010-04-14 | $19.00 | $24.43 | 1,300 | — | — |
| 2010-04-13 | $18.50 | $23.79 | 0 | — | — |
| 2010-04-12 | $18.50 | $23.79 | 200 | — | — |
| 2010-04-09 | $19.00 | $24.43 | 0 | — | — |
| 2010-04-08 | $19.00 | $24.43 | 200 | — | — |
| 2010-04-07 | $18.00 | $23.15 | 0 | — | — |
| 2010-04-06 | $18.00 | $23.15 | 600 | — | — |
| 2010-04-05 | $18.25 | $23.47 | 0 | — | — |
| 2010-04-01 | $18.25 | $23.47 | 3,500 | — | — |
| 2010-03-31 | $19.00 | $24.43 | 300 | — | — |
| 2010-03-30 | $18.75 | $24.11 | 5,200 | — | — |
| 2010-03-29 | $18.25 | $23.47 | 1,000 | — | — |
| 2010-03-26 | $17.80 | $22.89 | 0 | — | — |
| 2010-03-25 | $17.80 | $22.89 | 500 | — | — |
| 2010-03-24 | $17.50 | $22.51 | 200 | — | — |
| 2010-03-23 | $17.50 | $22.51 | 400 | — | — |
| 2010-03-22 | $18.00 | $23.15 | 0 | — | — |
| 2010-03-19 | $18.00 | $23.15 | 400 | — | — |
| 2010-03-18 | $17.75 | $22.83 | 800 | — | — |
| 2010-03-17 | $17.25 | $22.18 | 0 | — | — |
| 2010-03-16 | $17.25 | $22.18 | 400 | — | — |
| 2010-03-15 | $17.75 | $22.83 | 300 | — | — |
| 2010-03-12 | $17.75 | $22.83 | 800 | — | — |
| 2010-03-11 | $17.75 | $22.83 | 1,600 | — | — |
| 2010-03-10 | $17.75 | $22.83 | 500 | — | — |
| 2010-03-09 | $17.75 | $22.83 | 0 | — | — |
| 2010-03-08 | $17.75 | $22.83 | 400 | — | — |
| 2010-03-05 | $18.00 | $23.15 | 800 | — | — |
| 2010-03-04 | $17.75 | $22.83 | 700 | — | — |
| 2010-03-03 | $17.75 | $22.83 | 200 | — | — |
| 2010-03-02 | $18.00 | $22.84 | 100 | — | — |
| 2010-03-01 | $17.25 | $21.89 | 0 | — | — |
| 2010-02-26 | $17.25 | $21.89 | 0 | — | — |
| 2010-02-25 | $17.25 | $21.89 | 200 | — | — |
| 2010-02-24 | $18.00 | $22.84 | 0 | — | — |
| 2010-02-23 | $18.00 | $22.84 | 0 | — | — |
| 2010-02-22 | $18.00 | $22.84 | 300 | — | — |
| 2010-02-19 | $18.00 | $22.84 | 0 | — | — |
| 2010-02-18 | $18.00 | $22.84 | 500 | — | — |
| 2010-02-17 | $18.00 | $22.84 | 200 | — | — |
| 2010-02-16 | $17.50 | $22.21 | 0 | — | — |
| 2010-02-12 | $17.50 | $22.21 | 0 | — | — |
| 2010-02-11 | $17.50 | $22.21 | 0 | — | — |
| 2010-02-10 | $17.50 | $22.21 | 0 | — | — |
| 2010-02-09 | $17.50 | $22.21 | 500 | — | — |
| 2010-02-08 | $17.50 | $22.21 | 1,500 | — | — |
| 2010-02-05 | $17.25 | $21.89 | 0 | — | — |
| 2010-02-04 | $17.25 | $21.89 | 300 | — | — |
| 2010-02-03 | $17.25 | $21.89 | 1,600 | — | — |
| 2010-02-02 | $17.09 | $21.68 | 400 | — | — |
| 2010-02-01 | $16.78 | $21.29 | 1,200 | — | — |
| 2010-01-29 | $17.75 | $22.52 | 900 | — | — |
| 2010-01-28 | $17.75 | $22.52 | 100 | — | — |
| 2010-01-27 | $17.50 | $22.21 | 200 | — | — |
| 2010-01-26 | $17.25 | $21.89 | 300 | — | — |
| 2010-01-25 | $17.50 | $22.21 | 0 | — | — |
| 2010-01-22 | $17.50 | $22.21 | 1,400 | — | — |
| 2010-01-21 | $16.75 | $21.25 | 0 | — | — |
| 2010-01-20 | $16.75 | $21.25 | 500 | — | — |
| 2010-01-19 | $17.00 | $21.57 | 300 | — | — |
| 2010-01-15 | $17.25 | $21.89 | 5,700 | — | — |
| 2010-01-14 | $17.50 | $22.21 | 700 | — | — |
| 2010-01-13 | $17.00 | $21.57 | 300 | — | — |
| 2010-01-12 | $17.50 | $22.21 | 100 | — | — |
| 2010-01-11 | $16.75 | $21.25 | 200 | — | — |
| 2010-01-08 | $17.25 | $21.89 | 0 | — | — |
| 2010-01-07 | $17.25 | $21.89 | 200 | — | — |
| 2010-01-06 | $16.75 | $21.25 | 200 | — | — |
| 2010-01-05 | $16.75 | $21.25 | 200 | — | — |
| 2010-01-04 | $17.49 | $22.19 | 200 | — | — |