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
- 2002-04-02 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 | $18.40 | $21.35 | 84,800 | — | — |
| 2010-12-30 | $18.50 | $21.47 | 180,400 | — | — |
| 2010-12-29 | $18.38 | $21.33 | 202,700 | — | — |
| 2010-12-28 | $18.42 | $21.37 | 137,400 | — | — |
| 2010-12-27 | $18.61 | $21.59 | 140,500 | — | — |
| 2010-12-23 | $18.32 | $21.26 | 191,100 | — | — |
| 2010-12-22 | $18.50 | $21.47 | 373,300 | — | — |
| 2010-12-21 | $18.04 | $20.93 | 264,000 | — | — |
| 2010-12-20 | $18.37 | $21.32 | 191,500 | — | — |
| 2010-12-17 | $18.28 | $21.21 | 872,300 | — | — |
| 2010-12-16 | $17.96 | $20.84 | 195,500 | — | — |
| 2010-12-15 | $17.99 | $20.87 | 231,700 | — | — |
| 2010-12-14 | $18.00 | $20.89 | 240,100 | — | — |
| 2010-12-13 | $17.75 | $20.60 | 339,800 | — | — |
| 2010-12-10 | $17.84 | $20.70 | 313,000 | — | — |
| 2010-12-09 | $17.35 | $20.13 | 188,900 | — | — |
| 2010-12-08 | $17.54 | $20.35 | 389,100 | — | — |
| 2010-12-07 | $17.95 | $20.83 | 330,000 | — | — |
| 2010-12-06 | $17.63 | $20.46 | 163,600 | — | — |
| 2010-12-03 | $17.36 | $20.14 | 95,300 | — | — |
| 2010-12-02 | $17.19 | $19.95 | 103,900 | — | — |
| 2010-12-01 | $17.26 | $20.03 | 264,100 | — | — |
| 2010-11-30 | $17.05 | $19.78 | 292,900 | — | — |
| 2010-11-29 | $16.86 | $19.56 | 425,700 | — | — |
| 2010-11-26 | $16.50 | $19.15 | 35,300 | — | — |
| 2010-11-24 | $16.48 | $19.12 | 217,600 | — | — |
| 2010-11-23 | $16.47 | $19.11 | 182,200 | — | — |
| 2010-11-22 | $16.95 | $19.67 | 159,200 | — | — |
| 2010-11-19 | $17.24 | $20.00 | 218,600 | — | — |
| 2010-11-18 | $17.72 | $20.56 | 389,000 | — | — |
| 2010-11-17 | $17.85 | $20.71 | 696,800 | — | — |
| 2010-11-16 | $19.10 | $22.16 | 1,587,800 | — | — |
| 2010-11-15 | $28.32 | $28.32 | 364,300 | — | — |
| 2010-11-12 | $27.60 | $27.60 | 152,233 | — | — |
| 2010-11-11 | $27.48 | $27.48 | 248,000 | — | — |
| 2010-11-10 | $27.75 | $27.75 | 230,033 | — | — |
| 2010-11-09 | $28.05 | $28.05 | 430,133 | — | — |
| 2010-11-08 | $28.23 | $28.23 | 220,500 | — | — |
| 2010-11-05 | $28.11 | $28.11 | 471,300 | — | — |
| 2010-11-04 | $28.59 | $28.59 | 389,367 | — | — |
| 2010-11-03 | $28.59 | $28.59 | 370,667 | — | — |
| 2010-11-02 | $28.92 | $28.92 | 533,867 | — | — |
| 2010-11-01 | $27.81 | $27.81 | 410,233 | — | — |
| 2010-10-29 | $28.53 | $28.53 | 418,300 | — | — |
| 2010-10-28 | $27.60 | $27.60 | 426,600 | — | — |
| 2010-10-27 | $26.73 | $26.73 | 197,733 | — | — |
| 2010-10-26 | $26.97 | $26.97 | 176,233 | — | — |
| 2010-10-25 | $27.27 | $27.27 | 634,867 | — | — |
| 2010-10-22 | $26.64 | $26.64 | 486,533 | — | — |
| 2010-10-21 | $25.50 | $25.50 | 218,600 | — | — |
| 2010-10-20 | $25.65 | $25.65 | 237,200 | — | — |
| 2010-10-19 | $25.26 | $25.26 | 459,400 | — | — |
| 2010-10-18 | $25.35 | $25.35 | 352,000 | — | — |
| 2010-10-15 | $25.29 | $25.29 | 418,600 | — | — |
| 2010-10-14 | $25.41 | $25.41 | 186,833 | — | — |
| 2010-10-13 | $26.07 | $26.07 | 338,533 | — | — |
| 2010-10-12 | $26.01 | $26.01 | 239,733 | — | — |
| 2010-10-11 | $26.22 | $26.22 | 112,333 | — | — |
| 2010-10-08 | $26.01 | $26.01 | 231,867 | — | — |
| 2010-10-07 | $26.10 | $26.10 | 223,567 | — | — |
| 2010-10-06 | $25.95 | $25.95 | 225,733 | — | — |
| 2010-10-05 | $26.07 | $26.07 | 444,700 | — | — |
| 2010-10-04 | $25.68 | $25.68 | 503,933 | — | — |
| 2010-10-01 | $25.77 | $25.77 | 217,700 | — | — |
| 2010-09-30 | $25.41 | $25.41 | 532,000 | — | — |
| 2010-09-29 | $24.72 | $24.72 | 268,733 | — | — |
| 2010-09-28 | $24.48 | $24.48 | 319,767 | — | — |
| 2010-09-27 | $24.00 | $24.00 | 1,776,167 | — | — |
| 2010-09-24 | $24.54 | $24.54 | 874,867 | — | — |
| 2010-09-23 | $25.02 | $25.02 | 300,667 | — | — |
| 2010-09-22 | $25.92 | $25.92 | 283,933 | — | — |
| 2010-09-21 | $25.83 | $25.83 | 336,067 | — | — |
| 2010-09-20 | $25.83 | $25.83 | 264,800 | — | — |
| 2010-09-17 | $25.35 | $25.35 | 275,567 | — | — |
| 2010-09-16 | $25.26 | $25.26 | 193,700 | — | — |
| 2010-09-15 | $25.44 | $25.44 | 235,800 | — | — |
| 2010-09-14 | $25.41 | $25.41 | 89,567 | — | — |
| 2010-09-13 | $25.47 | $25.47 | 296,400 | — | — |
| 2010-09-10 | $25.65 | $25.65 | 215,167 | — | — |
| 2010-09-09 | $25.47 | $25.47 | 350,367 | — | — |
| 2010-09-08 | $24.51 | $24.51 | 229,033 | — | — |
| 2010-09-07 | $24.75 | $24.75 | 168,700 | — | — |
| 2010-09-03 | $24.72 | $24.72 | 185,267 | — | — |
| 2010-09-02 | $24.66 | $24.66 | 284,267 | — | — |
| 2010-09-01 | $24.72 | $24.72 | 488,200 | — | — |
| 2010-08-31 | $24.30 | $24.30 | 1,952,133 | — | — |
| 2010-08-30 | $25.20 | $25.20 | 298,867 | — | — |
| 2010-08-27 | $25.71 | $25.71 | 386,600 | — | — |
| 2010-08-26 | $25.08 | $25.08 | 321,233 | — | — |
| 2010-08-25 | $24.87 | $24.87 | 286,967 | — | — |
| 2010-08-24 | $24.45 | $24.45 | 227,100 | — | — |
| 2010-08-23 | $24.30 | $24.30 | 153,633 | — | — |
| 2010-08-20 | $24.54 | $24.54 | 182,367 | — | — |
| 2010-08-19 | $24.36 | $24.36 | 157,133 | — | — |
| 2010-08-18 | $24.75 | $24.75 | 224,467 | — | — |
| 2010-08-17 | $24.75 | $24.75 | 491,133 | — | — |
| 2010-08-16 | $24.15 | $24.15 | 336,633 | — | — |
| 2010-08-13 | $24.06 | $24.06 | 3,714,933 | — | — |
| 2010-08-12 | $23.97 | $23.97 | 305,133 | — | — |
| 2010-08-11 | $23.46 | $23.46 | 217,333 | — | — |
| 2010-08-10 | $24.48 | $24.48 | 462,367 | — | — |
| 2010-08-09 | $24.39 | $24.39 | 196,700 | — | — |
| 2010-08-06 | $24.48 | $24.48 | 127,000 | — | — |
| 2010-08-05 | $24.78 | $24.78 | 193,900 | — | — |
| 2010-08-04 | $24.66 | $24.66 | 97,133 | — | — |
| 2010-08-03 | $24.51 | $24.51 | 189,933 | — | — |
| 2010-08-02 | $25.98 | $25.98 | 128,167 | — | — |
| 2010-07-30 | $24.84 | $24.84 | 103,100 | — | — |
| 2010-07-29 | $23.76 | $23.76 | 79,000 | — | — |
| 2010-07-28 | $23.19 | $23.19 | 92,900 | — | — |
| 2010-07-27 | $23.49 | $23.49 | 121,633 | — | — |
| 2010-07-26 | $23.61 | $23.61 | 67,500 | — | — |
| 2010-07-23 | $23.40 | $23.40 | 80,433 | — | — |
| 2010-07-22 | $22.86 | $22.86 | 140,633 | — | — |
| 2010-07-21 | $22.71 | $22.71 | 134,933 | — | — |
| 2010-07-20 | $23.52 | $23.52 | 37,800 | — | — |
| 2010-07-19 | $23.01 | $23.01 | 56,000 | — | — |
| 2010-07-16 | $23.19 | $23.19 | 98,267 | — | — |
| 2010-07-15 | $23.94 | $23.94 | 63,067 | — | — |
| 2010-07-14 | $24.12 | $24.12 | 70,933 | — | — |
| 2010-07-13 | $23.67 | $23.67 | 121,333 | — | — |
| 2010-07-12 | $23.37 | $23.37 | 84,767 | — | — |
| 2010-07-09 | $23.73 | $23.73 | 76,867 | — | — |
| 2010-07-08 | $23.28 | $23.28 | 493,167 | — | — |
| 2010-07-07 | $22.17 | $22.17 | 622,667 | — | — |
| 2010-07-06 | $23.34 | $23.34 | 57,867 | — | — |
| 2010-07-02 | $23.79 | $23.79 | 64,533 | — | — |
| 2010-07-01 | $24.12 | $24.12 | 112,600 | — | — |
| 2010-06-30 | $24.24 | $24.24 | 69,367 | — | — |
| 2010-06-29 | $24.45 | $24.45 | 210,633 | — | — |
| 2010-06-28 | $25.20 | $25.20 | 98,700 | — | — |
| 2010-06-25 | $25.53 | $25.53 | 253,867 | — | — |
| 2010-06-24 | $25.47 | $25.47 | 136,500 | — | — |
| 2010-06-23 | $25.62 | $25.62 | 45,133 | — | — |
| 2010-06-22 | $25.71 | $25.71 | 50,800 | — | — |
| 2010-06-21 | $26.28 | $26.28 | 58,133 | — | — |
| 2010-06-18 | $26.76 | $26.76 | 79,600 | — | — |
| 2010-06-17 | $27.30 | $27.30 | 69,400 | — | — |
| 2010-06-16 | $27.45 | $27.45 | 75,967 | — | — |
| 2010-06-15 | $27.66 | $27.66 | 128,367 | — | — |
| 2010-06-14 | $27.09 | $27.09 | 123,700 | — | — |
| 2010-06-11 | $26.82 | $26.82 | 116,533 | — | — |
| 2010-06-10 | $26.40 | $26.40 | 110,867 | — | — |
| 2010-06-09 | $25.32 | $25.32 | 90,400 | — | — |
| 2010-06-08 | $25.74 | $25.74 | 147,800 | — | — |
| 2010-06-07 | $25.89 | $25.89 | 58,833 | — | — |
| 2010-06-04 | $26.37 | $26.37 | 115,367 | — | — |
| 2010-06-03 | $27.51 | $27.51 | 154,100 | — | — |
| 2010-06-02 | $27.75 | $27.75 | 124,533 | — | — |
| 2010-06-01 | $27.18 | $27.18 | 185,433 | — | — |
| 2010-05-28 | $27.33 | $27.33 | 152,067 | — | — |
| 2010-05-27 | $26.73 | $26.73 | 145,400 | — | — |
| 2010-05-26 | $25.32 | $25.32 | 229,900 | — | — |
| 2010-05-25 | $24.93 | $24.93 | 349,533 | — | — |
| 2010-05-24 | $24.48 | $24.48 | 82,933 | — | — |
| 2010-05-21 | $24.69 | $24.69 | 107,633 | — | — |
| 2010-05-20 | $25.17 | $25.17 | 107,633 | — | — |
| 2010-05-19 | $26.55 | $26.55 | 73,700 | — | — |
| 2010-05-18 | $26.34 | $26.34 | 62,133 | — | — |
| 2010-05-17 | $26.37 | $26.37 | 88,300 | — | — |
| 2010-05-14 | $25.89 | $25.89 | 61,267 | — | — |
| 2010-05-13 | $26.25 | $26.25 | 48,900 | — | — |
| 2010-05-12 | $26.82 | $26.82 | 55,100 | — | — |
| 2010-05-11 | $26.70 | $26.70 | 43,233 | — | — |
| 2010-05-10 | $26.43 | $26.43 | 96,333 | — | — |
| 2010-05-07 | $25.20 | $25.20 | 105,633 | — | — |
| 2010-05-06 | $25.44 | $25.44 | 138,000 | — | — |
| 2010-05-05 | $26.79 | $26.79 | 51,300 | — | — |
| 2010-05-04 | $26.64 | $26.64 | 89,267 | — | — |
| 2010-05-03 | $27.33 | $27.33 | 74,667 | — | — |
| 2010-04-30 | $26.82 | $26.82 | 107,000 | — | — |
| 2010-04-29 | $27.72 | $27.72 | 94,500 | — | — |
| 2010-04-28 | $27.69 | $27.69 | 94,167 | — | — |
| 2010-04-27 | $27.75 | $27.75 | 115,800 | — | — |
| 2010-04-26 | $27.66 | $27.66 | 79,833 | — | — |
| 2010-04-23 | $28.41 | $28.41 | 133,500 | — | — |
| 2010-04-22 | $28.83 | $28.83 | 124,967 | — | — |
| 2010-04-21 | $29.70 | $29.70 | 58,667 | — | — |
| 2010-04-20 | $29.97 | $29.97 | 76,033 | — | — |
| 2010-04-19 | $29.58 | $29.58 | 75,200 | — | — |
| 2010-04-16 | $29.64 | $29.64 | 109,400 | — | — |
| 2010-04-15 | $29.73 | $29.73 | 266,800 | — | — |
| 2010-04-14 | $29.73 | $29.73 | 336,700 | — | — |
| 2010-04-13 | $29.13 | $29.13 | 136,933 | — | — |
| 2010-04-12 | $29.55 | $29.55 | 68,033 | — | — |
| 2010-04-09 | $29.46 | $29.46 | 63,067 | — | — |
| 2010-04-08 | $29.64 | $29.64 | 51,800 | — | — |
| 2010-04-07 | $30.45 | $30.45 | 119,900 | — | — |
| 2010-04-06 | $30.63 | $30.63 | 78,233 | — | — |
| 2010-04-05 | $30.15 | $30.15 | 94,067 | — | — |
| 2010-04-01 | $29.13 | $29.13 | 60,000 | — | — |
| 2010-03-31 | $28.62 | $28.62 | 108,067 | — | — |
| 2010-03-30 | $29.34 | $29.34 | 58,333 | — | — |
| 2010-03-29 | $29.52 | $29.52 | 77,600 | — | — |
| 2010-03-26 | $28.92 | $28.92 | 54,833 | — | — |
| 2010-03-25 | $28.80 | $28.80 | 144,333 | — | — |
| 2010-03-24 | $29.43 | $29.43 | 80,967 | — | — |
| 2010-03-23 | $29.97 | $29.97 | 114,700 | — | — |
| 2010-03-22 | $30.69 | $30.69 | 107,700 | — | — |
| 2010-03-19 | $30.03 | $30.03 | 178,500 | — | — |
| 2010-03-18 | $29.82 | $29.82 | 143,100 | — | — |
| 2010-03-17 | $27.78 | $27.78 | 62,267 | — | — |
| 2010-03-16 | $27.75 | $27.75 | 80,067 | — | — |
| 2010-03-15 | $27.90 | $27.90 | 40,033 | — | — |
| 2010-03-12 | $28.11 | $28.11 | 108,033 | — | — |
| 2010-03-11 | $27.99 | $27.99 | 48,433 | — | — |
| 2010-03-10 | $27.36 | $27.36 | 106,300 | — | — |
| 2010-03-09 | $27.30 | $27.30 | 57,667 | — | — |
| 2010-03-08 | $27.48 | $27.48 | 137,167 | — | — |
| 2010-03-05 | $27.72 | $27.72 | 81,700 | — | — |
| 2010-03-04 | $27.93 | $27.93 | 106,400 | — | — |
| 2010-03-03 | $26.91 | $26.91 | 112,500 | — | — |
| 2010-03-02 | $27.00 | $27.00 | 73,700 | — | — |
| 2010-03-01 | $26.91 | $26.91 | 67,867 | — | — |
| 2010-02-26 | $26.67 | $26.67 | 109,900 | — | — |
| 2010-02-25 | $26.40 | $26.40 | 143,167 | — | — |
| 2010-02-24 | $26.55 | $26.55 | 260,100 | — | — |
| 2010-02-23 | $26.85 | $26.85 | 262,033 | — | — |
| 2010-02-22 | $25.92 | $25.92 | 108,867 | — | — |
| 2010-02-19 | $26.37 | $26.37 | 74,800 | — | — |
| 2010-02-18 | $26.28 | $26.28 | 72,867 | — | — |
| 2010-02-17 | $26.46 | $26.46 | 71,733 | — | — |
| 2010-02-16 | $26.01 | $26.01 | 73,567 | — | — |
| 2010-02-12 | $25.41 | $25.41 | 152,600 | — | — |
| 2010-02-11 | $25.05 | $25.05 | 35,967 | — | — |
| 2010-02-10 | $24.78 | $24.78 | 35,867 | — | — |
| 2010-02-09 | $24.93 | $24.93 | 68,067 | — | — |
| 2010-02-08 | $24.54 | $24.54 | 65,800 | — | — |
| 2010-02-05 | $24.06 | $24.06 | 146,067 | — | — |
| 2010-02-04 | $24.48 | $24.48 | 132,400 | — | — |
| 2010-02-03 | $25.32 | $25.32 | 73,700 | — | — |
| 2010-02-02 | $25.89 | $25.89 | 79,900 | — | — |
| 2010-02-01 | $26.40 | $26.40 | 138,167 | — | — |
| 2010-01-29 | $26.22 | $26.22 | 148,767 | — | — |
| 2010-01-28 | $25.50 | $25.50 | 202,633 | — | — |
| 2010-01-27 | $26.19 | $26.19 | 99,333 | — | — |
| 2010-01-26 | $26.31 | $26.31 | 210,267 | — | — |
| 2010-01-25 | $27.60 | $27.60 | 93,467 | — | — |
| 2010-01-22 | $27.60 | $27.60 | 74,567 | — | — |
| 2010-01-21 | $27.99 | $27.99 | 142,667 | — | — |
| 2010-01-20 | $28.35 | $28.35 | 127,200 | — | — |
| 2010-01-19 | $28.83 | $28.83 | 141,267 | — | — |
| 2010-01-15 | $27.45 | $27.45 | 99,400 | — | — |
| 2010-01-14 | $28.02 | $28.02 | 46,567 | — | — |
| 2010-01-13 | $28.14 | $28.14 | 71,800 | — | — |
| 2010-01-12 | $27.81 | $27.81 | 49,633 | — | — |
| 2010-01-11 | $28.41 | $28.41 | 97,033 | — | — |
| 2010-01-08 | $29.10 | $29.10 | 149,133 | — | — |
| 2010-01-07 | $28.23 | $28.23 | 458,700 | — | — |
| 2010-01-06 | $27.54 | $27.54 | 159,567 | — | — |
| 2010-01-05 | $28.23 | $28.23 | 628,033 | — | — |
| 2010-01-04 | $27.84 | $27.84 | 92,100 | — | — |