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
- 2004-06-17 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 | $21.52 | $44.39 | 298,100 | — | — |
| 2010-12-30 | $21.51 | $44.37 | 181,500 | — | — |
| 2010-12-29 | $21.58 | $44.52 | 146,500 | — | — |
| 2010-12-28 | $21.51 | $44.37 | 165,900 | — | — |
| 2010-12-27 | $21.73 | $44.83 | 197,600 | — | — |
| 2010-12-23 | $21.97 | $45.32 | 241,800 | — | — |
| 2010-12-22 | $22.07 | $45.53 | 255,900 | — | — |
| 2010-12-21 | $22.24 | $45.88 | 223,000 | — | — |
| 2010-12-20 | $21.74 | $44.85 | 346,200 | — | — |
| 2010-12-17 | $22.06 | $45.51 | 401,400 | — | — |
| 2010-12-16 | $22.30 | $46.00 | 409,100 | — | — |
| 2010-12-15 | $21.97 | $45.32 | 264,200 | — | — |
| 2010-12-14 | $22.23 | $45.86 | 213,100 | — | — |
| 2010-12-13 | $22.54 | $46.50 | 315,000 | — | — |
| 2010-12-10 | $22.77 | $46.97 | 195,400 | — | — |
| 2010-12-09 | $22.43 | $46.27 | 203,400 | — | — |
| 2010-12-08 | $22.39 | $46.19 | 254,900 | — | — |
| 2010-12-07 | $22.46 | $46.33 | 242,900 | — | — |
| 2010-12-06 | $22.42 | $46.25 | 254,300 | — | — |
| 2010-12-03 | $22.84 | $46.37 | 283,400 | — | — |
| 2010-12-02 | $22.72 | $46.13 | 455,300 | — | — |
| 2010-12-01 | $22.32 | $45.32 | 421,700 | — | — |
| 2010-11-30 | $21.71 | $44.08 | 324,400 | — | — |
| 2010-11-29 | $21.49 | $43.63 | 303,200 | — | — |
| 2010-11-26 | $21.39 | $43.43 | 209,500 | — | — |
| 2010-11-24 | $21.80 | $44.26 | 293,500 | — | — |
| 2010-11-23 | $21.73 | $44.12 | 216,000 | — | — |
| 2010-11-22 | $21.98 | $44.63 | 223,100 | — | — |
| 2010-11-19 | $22.01 | $44.69 | 240,600 | — | — |
| 2010-11-18 | $21.67 | $44.00 | 231,300 | — | — |
| 2010-11-17 | $21.35 | $43.35 | 216,500 | — | — |
| 2010-11-16 | $21.24 | $43.12 | 362,500 | — | — |
| 2010-11-15 | $21.63 | $43.92 | 158,000 | — | — |
| 2010-11-12 | $21.42 | $43.49 | 234,200 | — | — |
| 2010-11-11 | $21.89 | $44.44 | 195,300 | — | — |
| 2010-11-10 | $21.91 | $44.48 | 240,700 | — | — |
| 2010-11-09 | $21.62 | $43.90 | 283,300 | — | — |
| 2010-11-08 | $21.82 | $44.30 | 255,200 | — | — |
| 2010-11-05 | $21.69 | $44.04 | 267,900 | — | — |
| 2010-11-04 | $21.48 | $43.61 | 532,100 | — | — |
| 2010-11-03 | $20.80 | $42.23 | 357,900 | — | — |
| 2010-11-02 | $20.67 | $41.97 | 455,400 | — | — |
| 2010-11-01 | $20.17 | $40.95 | 305,700 | — | — |
| 2010-10-29 | $20.11 | $40.83 | 216,100 | — | — |
| 2010-10-28 | $19.80 | $40.20 | 301,300 | — | — |
| 2010-10-27 | $19.78 | $40.16 | 426,700 | — | — |
| 2010-10-26 | $19.86 | $40.32 | 347,200 | — | — |
| 2010-10-25 | $20.16 | $40.93 | 201,500 | — | — |
| 2010-10-22 | $20.19 | $40.99 | 205,300 | — | — |
| 2010-10-21 | $20.02 | $40.65 | 355,400 | — | — |
| 2010-10-20 | $20.20 | $41.01 | 288,400 | — | — |
| 2010-10-19 | $19.95 | $40.50 | 399,100 | — | — |
| 2010-10-18 | $20.12 | $40.85 | 271,600 | — | — |
| 2010-10-15 | $19.80 | $40.20 | 416,700 | — | — |
| 2010-10-14 | $20.05 | $40.71 | 374,700 | — | — |
| 2010-10-13 | $20.08 | $40.77 | 344,200 | — | — |
| 2010-10-12 | $19.94 | $40.48 | 402,800 | — | — |
| 2010-10-11 | $19.88 | $40.36 | 197,600 | — | — |
| 2010-10-08 | $19.81 | $40.22 | 283,000 | — | — |
| 2010-10-07 | $19.57 | $39.73 | 219,200 | — | — |
| 2010-10-06 | $19.63 | $39.85 | 229,500 | — | — |
| 2010-10-05 | $19.36 | $39.31 | 279,800 | — | — |
| 2010-10-04 | $18.98 | $38.54 | 279,700 | — | — |
| 2010-10-01 | $19.26 | $39.10 | 188,100 | — | — |
| 2010-09-30 | $19.43 | $39.45 | 388,200 | — | — |
| 2010-09-29 | $19.42 | $39.43 | 284,000 | — | — |
| 2010-09-28 | $19.20 | $38.98 | 289,400 | — | — |
| 2010-09-27 | $19.05 | $38.68 | 283,800 | — | — |
| 2010-09-24 | $18.79 | $38.15 | 323,000 | — | — |
| 2010-09-23 | $18.19 | $36.93 | 453,000 | — | — |
| 2010-09-22 | $18.76 | $38.09 | 299,300 | — | — |
| 2010-09-21 | $18.80 | $38.17 | 210,400 | — | — |
| 2010-09-20 | $18.83 | $38.23 | 308,100 | — | — |
| 2010-09-17 | $18.47 | $37.50 | 309,000 | — | — |
| 2010-09-16 | $18.38 | $37.32 | 167,600 | — | — |
| 2010-09-15 | $18.49 | $37.54 | 240,300 | — | — |
| 2010-09-14 | $18.64 | $37.84 | 198,500 | — | — |
| 2010-09-13 | $18.62 | $37.80 | 310,700 | — | — |
| 2010-09-10 | $18.23 | $37.01 | 184,100 | — | — |
| 2010-09-09 | $18.09 | $36.73 | 314,400 | — | — |
| 2010-09-08 | $18.17 | $36.89 | 323,600 | — | — |
| 2010-09-07 | $18.46 | $36.77 | 365,000 | — | — |
| 2010-09-03 | $19.00 | $37.84 | 400,400 | — | — |
| 2010-09-02 | $18.67 | $37.19 | 256,600 | — | — |
| 2010-09-01 | $18.43 | $36.71 | 443,500 | — | — |
| 2010-08-31 | $17.51 | $34.88 | 367,000 | — | — |
| 2010-08-30 | $17.79 | $35.43 | 290,700 | — | — |
| 2010-08-27 | $17.91 | $35.67 | 430,500 | — | — |
| 2010-08-26 | $17.58 | $35.02 | 382,000 | — | — |
| 2010-08-25 | $17.35 | $34.56 | 492,200 | — | — |
| 2010-08-24 | $17.00 | $33.86 | 1,022,300 | — | — |
| 2010-08-23 | $17.99 | $35.83 | 477,400 | — | — |
| 2010-08-20 | $18.76 | $37.37 | 268,700 | — | — |
| 2010-08-19 | $18.72 | $37.29 | 304,000 | — | — |
| 2010-08-18 | $19.22 | $38.28 | 216,600 | — | — |
| 2010-08-17 | $19.10 | $38.04 | 267,500 | — | — |
| 2010-08-16 | $18.69 | $37.23 | 230,700 | — | — |
| 2010-08-13 | $18.32 | $36.49 | 253,600 | — | — |
| 2010-08-12 | $18.57 | $36.99 | 285,500 | — | — |
| 2010-08-11 | $18.69 | $37.23 | 511,300 | — | — |
| 2010-08-10 | $19.29 | $38.42 | 275,900 | — | — |
| 2010-08-09 | $19.60 | $39.04 | 308,100 | — | — |
| 2010-08-06 | $19.46 | $38.76 | 373,900 | — | — |
| 2010-08-05 | $19.69 | $39.22 | 249,400 | — | — |
| 2010-08-04 | $19.83 | $39.50 | 254,900 | — | — |
| 2010-08-03 | $19.55 | $38.94 | 225,800 | — | — |
| 2010-08-02 | $19.56 | $38.96 | 333,400 | — | — |
| 2010-07-30 | $19.06 | $37.96 | 263,600 | — | — |
| 2010-07-29 | $19.16 | $38.16 | 231,700 | — | — |
| 2010-07-28 | $19.17 | $38.18 | 215,300 | — | — |
| 2010-07-27 | $19.32 | $38.48 | 575,100 | — | — |
| 2010-07-26 | $19.83 | $39.50 | 394,700 | — | — |
| 2010-07-23 | $19.22 | $38.28 | 373,500 | — | — |
| 2010-07-22 | $18.78 | $37.41 | 408,600 | — | — |
| 2010-07-21 | $17.97 | $35.79 | 604,000 | — | — |
| 2010-07-20 | $18.58 | $37.01 | 301,900 | — | — |
| 2010-07-19 | $18.07 | $35.99 | 285,100 | — | — |
| 2010-07-16 | $18.07 | $35.99 | 378,600 | — | — |
| 2010-07-15 | $18.66 | $37.17 | 295,400 | — | — |
| 2010-07-14 | $18.82 | $37.49 | 224,500 | — | — |
| 2010-07-13 | $18.94 | $37.72 | 457,700 | — | — |
| 2010-07-12 | $18.42 | $36.69 | 306,300 | — | — |
| 2010-07-09 | $19.09 | $38.02 | 245,600 | — | — |
| 2010-07-08 | $18.94 | $37.72 | 247,600 | — | — |
| 2010-07-07 | $18.57 | $36.99 | 324,600 | — | — |
| 2010-07-06 | $17.52 | $34.90 | 358,300 | — | — |
| 2010-07-02 | $17.73 | $35.31 | 282,300 | — | — |
| 2010-07-01 | $17.63 | $35.12 | 406,400 | — | — |
| 2010-06-30 | $17.88 | $35.61 | 317,000 | — | — |
| 2010-06-29 | $18.47 | $36.79 | 432,100 | — | — |
| 2010-06-28 | $19.40 | $38.64 | 354,600 | — | — |
| 2010-06-25 | $19.10 | $38.04 | 1,029,600 | — | — |
| 2010-06-24 | $18.46 | $36.77 | 328,000 | — | — |
| 2010-06-23 | $19.17 | $38.18 | 263,800 | — | — |
| 2010-06-22 | $18.97 | $37.78 | 348,800 | — | — |
| 2010-06-21 | $19.39 | $38.62 | 301,700 | — | — |
| 2010-06-18 | $19.35 | $38.54 | 550,100 | — | — |
| 2010-06-17 | $18.99 | $37.82 | 199,400 | — | — |
| 2010-06-16 | $18.95 | $37.74 | 278,500 | — | — |
| 2010-06-15 | $19.04 | $37.92 | 368,900 | — | — |
| 2010-06-14 | $18.43 | $36.71 | 252,400 | — | — |
| 2010-06-11 | $18.37 | $36.59 | 311,800 | — | — |
| 2010-06-10 | $17.98 | $35.81 | 447,500 | — | — |
| 2010-06-09 | $16.96 | $33.78 | 383,500 | — | — |
| 2010-06-08 | $16.93 | $33.72 | 623,800 | — | — |
| 2010-06-07 | $17.27 | $34.40 | 590,500 | — | — |
| 2010-06-04 | $17.70 | $35.26 | 750,800 | — | — |
| 2010-06-03 | $18.35 | $36.55 | 533,800 | — | — |
| 2010-06-02 | $18.18 | $36.21 | 497,500 | — | — |
| 2010-06-01 | $17.48 | $34.82 | 707,900 | — | — |
| 2010-05-28 | $18.08 | $36.01 | 762,900 | — | — |
| 2010-05-27 | $18.81 | $36.81 | 812,400 | — | — |
| 2010-05-26 | $17.60 | $34.44 | 680,600 | — | — |
| 2010-05-25 | $16.84 | $32.95 | 796,100 | — | — |
| 2010-05-24 | $16.60 | $32.48 | 785,400 | — | — |
| 2010-05-21 | $17.14 | $33.54 | 1,113,500 | — | — |
| 2010-05-20 | $16.84 | $32.95 | 1,347,000 | — | — |
| 2010-05-19 | $18.12 | $35.46 | 608,800 | — | — |
| 2010-05-18 | $18.40 | $36.01 | 421,700 | — | — |
| 2010-05-17 | $18.62 | $36.44 | 623,800 | — | — |
| 2010-05-14 | $19.25 | $37.67 | 451,200 | — | — |
| 2010-05-13 | $19.68 | $38.51 | 383,100 | — | — |
| 2010-05-12 | $19.94 | $39.02 | 509,800 | — | — |
| 2010-05-11 | $19.28 | $37.73 | 584,200 | — | — |
| 2010-05-10 | $19.09 | $37.36 | 737,500 | — | — |
| 2010-05-07 | $17.45 | $34.15 | 980,000 | — | — |
| 2010-05-06 | $17.92 | $35.07 | 1,584,400 | — | — |
| 2010-05-05 | $18.91 | $37.00 | 1,178,800 | — | — |
| 2010-05-04 | $19.69 | $38.53 | 717,400 | — | — |
| 2010-05-03 | $20.46 | $40.04 | 532,800 | — | — |
| 2010-04-30 | $19.80 | $38.75 | 413,800 | — | — |
| 2010-04-29 | $19.83 | $38.80 | 644,100 | — | — |
| 2010-04-28 | $19.96 | $39.06 | 707,900 | — | — |
| 2010-04-27 | $20.11 | $39.35 | 673,300 | — | — |
| 2010-04-26 | $20.69 | $40.49 | 484,400 | — | — |
| 2010-04-23 | $20.15 | $39.43 | 594,400 | — | — |
| 2010-04-22 | $19.99 | $39.12 | 614,900 | — | — |
| 2010-04-21 | $20.47 | $40.06 | 638,700 | — | — |
| 2010-04-20 | $20.13 | $39.39 | 493,800 | — | — |
| 2010-04-19 | $19.82 | $38.79 | 514,500 | — | — |
| 2010-04-16 | $19.86 | $38.86 | 684,600 | — | — |
| 2010-04-15 | $20.70 | $40.51 | 252,600 | — | — |
| 2010-04-14 | $20.57 | $40.25 | 556,400 | — | — |
| 2010-04-13 | $20.63 | $40.37 | 569,600 | — | — |
| 2010-04-12 | $21.04 | $41.17 | 1,295,800 | — | — |
| 2010-04-09 | $20.22 | $39.57 | 756,300 | — | — |
| 2010-04-08 | $19.50 | $38.16 | 724,500 | — | — |
| 2010-04-07 | $19.25 | $37.67 | 944,900 | — | — |
| 2010-04-06 | $19.12 | $37.42 | 458,700 | — | — |
| 2010-04-05 | $18.73 | $36.65 | 498,700 | — | — |
| 2010-04-01 | $18.24 | $35.69 | 413,400 | — | — |
| 2010-03-31 | $17.76 | $34.75 | 417,800 | — | — |
| 2010-03-30 | $17.99 | $35.20 | 365,400 | — | — |
| 2010-03-29 | $18.23 | $35.67 | 257,000 | — | — |
| 2010-03-26 | $17.92 | $35.07 | 336,700 | — | — |
| 2010-03-25 | $18.01 | $35.24 | 465,500 | — | — |
| 2010-03-24 | $18.22 | $35.65 | 233,100 | — | — |
| 2010-03-23 | $18.20 | $35.61 | 389,000 | — | — |
| 2010-03-22 | $18.22 | $35.65 | 466,000 | — | — |
| 2010-03-19 | $17.91 | $35.05 | 1,196,300 | — | — |
| 2010-03-18 | $18.78 | $36.75 | 1,011,700 | — | — |
| 2010-03-17 | $18.75 | $36.69 | 659,300 | — | — |
| 2010-03-16 | $18.79 | $36.18 | 1,643,400 | — | — |
| 2010-03-15 | $19.22 | $37.01 | 670,000 | — | — |
| 2010-03-12 | $19.36 | $37.28 | 784,400 | — | — |
| 2010-03-11 | $18.86 | $36.32 | 536,000 | — | — |
| 2010-03-10 | $18.53 | $35.68 | 548,800 | — | — |
| 2010-03-09 | $17.99 | $34.64 | 480,900 | — | — |
| 2010-03-08 | $17.77 | $34.22 | 396,700 | — | — |
| 2010-03-05 | $17.77 | $34.22 | 558,900 | — | — |
| 2010-03-04 | $17.30 | $33.31 | 880,700 | — | — |
| 2010-03-03 | $17.71 | $34.10 | 955,800 | — | — |
| 2010-03-02 | $17.08 | $32.89 | 907,600 | — | — |
| 2010-03-01 | $16.54 | $31.85 | 588,200 | — | — |
| 2010-02-26 | $15.90 | $30.62 | 1,019,900 | — | — |
| 2010-02-25 | $15.64 | $30.12 | 913,900 | — | — |
| 2010-02-24 | $15.47 | $29.79 | 391,800 | — | — |
| 2010-02-23 | $15.30 | $29.46 | 716,100 | — | — |
| 2010-02-22 | $15.25 | $29.37 | 365,300 | — | — |
| 2010-02-19 | $15.05 | $28.98 | 282,800 | — | — |
| 2010-02-18 | $15.07 | $29.02 | 406,500 | — | — |
| 2010-02-17 | $14.92 | $28.73 | 354,100 | — | — |
| 2010-02-16 | $14.83 | $28.56 | 260,900 | — | — |
| 2010-02-12 | $14.23 | $27.40 | 526,300 | — | — |
| 2010-02-11 | $14.02 | $27.00 | 373,200 | — | — |
| 2010-02-10 | $13.82 | $26.61 | 309,000 | — | — |
| 2010-02-09 | $14.11 | $27.17 | 330,600 | — | — |
| 2010-02-08 | $13.81 | $26.59 | 350,600 | — | — |
| 2010-02-05 | $14.06 | $27.07 | 645,700 | — | — |
| 2010-02-04 | $14.44 | $27.81 | 770,800 | — | — |
| 2010-02-03 | $14.98 | $28.85 | 309,600 | — | — |
| 2010-02-02 | $14.93 | $28.75 | 258,800 | — | — |
| 2010-02-01 | $14.90 | $28.69 | 346,900 | — | — |
| 2010-01-29 | $14.47 | $27.86 | 347,600 | — | — |
| 2010-01-28 | $14.82 | $28.54 | 335,200 | — | — |
| 2010-01-27 | $15.35 | $29.56 | 336,100 | — | — |
| 2010-01-26 | $15.09 | $29.06 | 296,600 | — | — |
| 2010-01-25 | $15.26 | $29.38 | 498,500 | — | — |
| 2010-01-22 | $14.66 | $28.23 | 485,500 | — | — |
| 2010-01-21 | $15.19 | $29.25 | 520,600 | — | — |
| 2010-01-20 | $15.54 | $29.92 | 516,800 | — | — |
| 2010-01-19 | $15.41 | $29.67 | 404,600 | — | — |
| 2010-01-15 | $15.36 | $29.58 | 533,300 | — | — |
| 2010-01-14 | $15.79 | $30.41 | 309,400 | — | — |
| 2010-01-13 | $15.62 | $30.08 | 540,000 | — | — |
| 2010-01-12 | $15.12 | $29.12 | 403,200 | — | — |
| 2010-01-11 | $15.48 | $29.81 | 659,600 | — | — |
| 2010-01-08 | $14.96 | $28.81 | 766,000 | — | — |
| 2010-01-07 | $14.10 | $27.15 | 278,400 | — | — |
| 2010-01-06 | $14.07 | $27.09 | 301,600 | — | — |
| 2010-01-05 | $14.07 | $27.09 | 315,600 | — | — |
| 2010-01-04 | $14.12 | $27.19 | 305,300 | — | — |