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
- 1999-06-14 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 | $20.00 | 340 | — | — |
| 2010-12-30 | $18.75 | $18.75 | 172 | — | — |
| 2010-12-29 | $16.25 | $16.25 | 172 | — | — |
| 2010-12-28 | $16.25 | $16.25 | 292 | — | — |
| 2010-12-27 | $16.25 | $16.25 | 92 | — | — |
| 2010-12-23 | $16.75 | $16.75 | 64 | — | — |
| 2010-12-22 | $16.25 | $16.25 | 36 | — | — |
| 2010-12-21 | $18.25 | $18.25 | 132 | — | — |
| 2010-12-20 | $18.25 | $18.25 | 192 | — | — |
| 2010-12-17 | $18.25 | $18.25 | 100 | — | — |
| 2010-12-16 | $18.25 | $18.25 | 56 | — | — |
| 2010-12-15 | $18.25 | $18.25 | 40 | — | — |
| 2010-12-14 | $18.25 | $18.25 | 184 | — | — |
| 2010-12-13 | $18.25 | $18.25 | 44 | — | — |
| 2010-12-10 | $18.25 | $18.25 | 280 | — | — |
| 2010-12-09 | $19.00 | $19.00 | 220 | — | — |
| 2010-12-08 | $19.00 | $19.00 | 152 | — | — |
| 2010-12-07 | $20.00 | $20.00 | 152 | — | — |
| 2010-12-06 | $19.25 | $19.25 | 732 | — | — |
| 2010-12-03 | $20.00 | $20.00 | 464 | — | — |
| 2010-12-02 | $20.00 | $20.00 | 480 | — | — |
| 2010-12-01 | $19.75 | $19.75 | 96 | — | — |
| 2010-11-30 | $21.25 | $21.25 | 280 | — | — |
| 2010-11-29 | $19.00 | $19.00 | 164 | — | — |
| 2010-11-26 | $21.00 | $21.00 | 168 | — | — |
| 2010-11-24 | $20.75 | $20.75 | 8 | — | — |
| 2010-11-23 | $21.00 | $21.00 | 52 | — | — |
| 2010-11-22 | $21.00 | $21.00 | 8 | — | — |
| 2010-11-19 | $21.00 | $21.00 | 24 | — | — |
| 2010-11-18 | $19.00 | $19.00 | 1,336 | — | — |
| 2010-11-17 | $21.25 | $21.25 | 696 | — | — |
| 2010-11-16 | $21.25 | $21.25 | 1,016 | — | — |
| 2010-11-15 | $18.00 | $18.00 | 776 | — | — |
| 2010-11-12 | $18.00 | $18.00 | 16 | — | — |
| 2010-11-11 | $18.00 | $18.00 | 156 | — | — |
| 2010-11-10 | $20.00 | $20.00 | 32 | — | — |
| 2010-11-09 | $22.25 | $22.25 | 64 | — | — |
| 2010-11-08 | $22.25 | $22.25 | 312 | — | — |
| 2010-11-05 | $22.25 | $22.25 | 936 | — | — |
| 2010-11-04 | $17.50 | $17.50 | 192 | — | — |
| 2010-11-03 | $19.50 | $19.50 | 20 | — | — |
| 2010-11-02 | $21.00 | $21.00 | 40 | — | — |
| 2010-11-01 | $18.75 | $18.75 | 76 | — | — |
| 2010-10-29 | $20.25 | $20.25 | 24 | — | — |
| 2010-10-28 | $19.75 | $19.75 | 272 | — | — |
| 2010-10-27 | $17.50 | $17.50 | 20 | — | — |
| 2010-10-26 | $17.50 | $17.50 | 500 | — | — |
| 2010-10-25 | $20.00 | $20.00 | 280 | — | — |
| 2010-10-22 | $18.75 | $18.75 | 36 | — | — |
| 2010-10-21 | $18.75 | $18.75 | 400 | — | — |
| 2010-10-20 | $17.25 | $17.25 | 184 | — | — |
| 2010-10-19 | $17.25 | $17.25 | 112 | — | — |
| 2010-10-18 | $17.25 | $17.25 | 8 | — | — |
| 2010-10-15 | $17.25 | $17.25 | 24 | — | — |
| 2010-10-14 | $19.75 | $19.75 | 76 | — | — |
| 2010-10-13 | $18.50 | $18.50 | 104 | — | — |
| 2010-10-12 | $18.75 | $18.75 | 1,016 | — | — |
| 2010-10-11 | $16.25 | $16.25 | 76 | — | — |
| 2010-10-08 | $16.25 | $16.25 | 28 | — | — |
| 2010-10-07 | $16.25 | $16.25 | 32 | — | — |
| 2010-10-06 | $17.50 | $17.50 | 8 | — | — |
| 2010-10-05 | $16.25 | $16.25 | 8 | — | — |
| 2010-10-04 | $16.25 | $16.25 | 72 | — | — |
| 2010-10-01 | $19.50 | $19.50 | 56 | — | — |
| 2010-09-30 | $16.25 | $16.25 | 68 | — | — |
| 2010-09-29 | $14.75 | $14.75 | 120 | — | — |
| 2010-09-28 | $15.50 | $15.50 | 12 | — | — |
| 2010-09-27 | $17.50 | $17.50 | 236 | — | — |
| 2010-09-24 | $17.50 | $17.50 | 156 | — | — |
| 2010-09-23 | $16.25 | $16.25 | 356 | — | — |
| 2010-09-22 | $17.50 | $17.50 | 16 | — | — |
| 2010-09-21 | $17.50 | $17.50 | 292 | — | — |
| 2010-09-20 | $14.75 | $14.75 | 20 | — | — |
| 2010-09-17 | $15.25 | $15.25 | 360 | — | — |
| 2010-09-16 | $14.75 | $14.75 | 172 | — | — |
| 2010-09-15 | $14.75 | $14.75 | 92 | — | — |
| 2010-09-14 | $16.25 | $16.25 | 8 | — | — |
| 2010-09-13 | $16.25 | $16.25 | 128 | — | — |
| 2010-09-10 | $13.75 | $13.75 | 116 | — | — |
| 2010-09-09 | $15.00 | $15.00 | 12 | — | — |
| 2010-09-08 | $15.00 | $15.00 | 312 | — | — |
| 2010-09-07 | $19.75 | $19.75 | 132 | — | — |
| 2010-09-03 | $19.75 | $19.75 | 60 | — | — |
| 2010-09-02 | $12.75 | $12.75 | 92 | — | — |
| 2010-09-01 | $18.75 | $18.75 | 48 | — | — |
| 2010-08-31 | $12.75 | $12.75 | 52 | — | — |
| 2010-08-30 | $15.00 | $15.00 | 8 | — | — |
| 2010-08-27 | $15.00 | $15.00 | 8 | — | — |
| 2010-08-26 | $15.00 | $15.00 | 176 | — | — |
| 2010-08-25 | $17.50 | $17.50 | 0 | — | — |
| 2010-08-24 | $17.50 | $17.50 | 244 | — | — |
| 2010-08-23 | $15.00 | $15.00 | 148 | — | — |
| 2010-08-20 | $12.75 | $12.75 | 8 | — | — |
| 2010-08-19 | $12.75 | $12.75 | 12 | — | — |
| 2010-08-18 | $12.75 | $12.75 | 16 | — | — |
| 2010-08-17 | $20.00 | $20.00 | 68 | — | — |
| 2010-08-16 | $15.00 | $15.00 | 0 | — | — |
| 2010-08-13 | $15.00 | $15.00 | 144 | — | — |
| 2010-08-12 | $15.00 | $15.00 | 36 | — | — |
| 2010-08-11 | $15.00 | $15.00 | 24 | — | — |
| 2010-08-10 | $15.00 | $15.00 | 0 | — | — |
| 2010-08-09 | $15.00 | $15.00 | 8 | — | — |
| 2010-08-06 | $15.00 | $15.00 | 116 | — | — |
| 2010-08-05 | $20.00 | $20.00 | 96 | — | — |
| 2010-08-04 | $15.00 | $15.00 | 12 | — | — |
| 2010-08-03 | $15.00 | $15.00 | 36 | — | — |
| 2010-08-02 | $19.50 | $19.50 | 96 | — | — |
| 2010-07-30 | $20.00 | $20.00 | 196 | — | — |
| 2010-07-29 | $14.25 | $14.25 | 0 | — | — |
| 2010-07-28 | $14.25 | $14.25 | 208 | — | — |
| 2010-07-27 | $12.75 | $12.75 | 88 | — | — |
| 2010-07-26 | $12.75 | $12.75 | 0 | — | — |
| 2010-07-23 | $12.75 | $12.75 | 44 | — | — |
| 2010-07-22 | $12.75 | $12.75 | 144 | — | — |
| 2010-07-21 | $12.75 | $12.75 | 32 | — | — |
| 2010-07-20 | $15.00 | $15.00 | 44 | — | — |
| 2010-07-19 | $15.00 | $15.00 | 56 | — | — |
| 2010-07-16 | $15.00 | $15.00 | 116 | — | — |
| 2010-07-15 | $15.00 | $15.00 | 188 | — | — |
| 2010-07-14 | $15.00 | $15.00 | 144 | — | — |
| 2010-07-13 | $15.00 | $15.00 | 80 | — | — |
| 2010-07-12 | $13.75 | $13.75 | 100 | — | — |
| 2010-07-09 | $13.75 | $13.75 | 60 | — | — |
| 2010-07-08 | $19.50 | $19.50 | 40 | — | — |
| 2010-07-07 | $15.00 | $15.00 | 248 | — | — |
| 2010-07-06 | $19.50 | $19.50 | 80 | — | — |
| 2010-07-02 | $10.50 | $10.50 | 12 | — | — |
| 2010-07-01 | $18.75 | $18.75 | 60 | — | — |
| 2010-06-30 | $15.00 | $15.00 | 60 | — | — |
| 2010-06-29 | $10.50 | $10.50 | 12 | — | — |
| 2010-06-28 | $18.75 | $18.75 | 552 | — | — |
| 2010-06-25 | $15.00 | $15.00 | 80 | — | — |
| 2010-06-24 | $15.00 | $15.00 | 0 | — | — |
| 2010-06-23 | $15.00 | $15.00 | 0 | — | — |
| 2010-06-22 | $15.00 | $15.00 | 0 | — | — |
| 2010-06-21 | $15.00 | $15.00 | 44 | — | — |
| 2010-06-18 | $15.00 | $15.00 | 136 | — | — |
| 2010-06-17 | $14.25 | $14.25 | 20 | — | — |
| 2010-06-16 | $15.00 | $15.00 | 16 | — | — |
| 2010-06-15 | $15.00 | $15.00 | 40 | — | — |
| 2010-06-14 | $14.25 | $14.25 | 36 | — | — |
| 2010-06-11 | $14.25 | $14.25 | 12 | — | — |
| 2010-06-10 | $14.25 | $14.25 | 56 | — | — |
| 2010-06-09 | $14.25 | $14.25 | 504 | — | — |
| 2010-06-08 | $15.50 | $15.50 | 8 | — | — |
| 2010-06-07 | $15.50 | $15.50 | 20 | — | — |
| 2010-06-04 | $15.50 | $15.50 | 28 | — | — |
| 2010-06-03 | $15.50 | $15.50 | 0 | — | — |
| 2010-06-02 | $15.50 | $15.50 | 12 | — | — |
| 2010-06-01 | $15.50 | $15.50 | 12 | — | — |
| 2010-05-28 | $19.50 | $19.50 | 0 | — | — |
| 2010-05-27 | $19.50 | $19.50 | 12 | — | — |
| 2010-05-26 | $18.75 | $18.75 | 112 | — | — |
| 2010-05-25 | $15.50 | $15.50 | 180 | — | — |
| 2010-05-24 | $15.50 | $15.50 | 20 | — | — |
| 2010-05-21 | $15.50 | $15.50 | 72 | — | — |
| 2010-05-20 | $20.00 | $20.00 | 28 | — | — |
| 2010-05-19 | $16.25 | $16.25 | 8 | — | — |
| 2010-05-18 | $16.25 | $16.25 | 372 | — | — |
| 2010-05-17 | $20.00 | $20.00 | 28 | — | — |
| 2010-05-14 | $18.75 | $18.75 | 432 | — | — |
| 2010-05-13 | $17.50 | $17.50 | 348 | — | — |
| 2010-05-12 | $15.75 | $15.75 | 124 | — | — |
| 2010-05-11 | $15.75 | $15.75 | 488 | — | — |
| 2010-05-10 | $15.75 | $15.75 | 192 | — | — |
| 2010-05-07 | $15.75 | $15.75 | 0 | — | — |
| 2010-05-06 | $15.75 | $15.75 | 124 | — | — |
| 2010-05-05 | $15.50 | $15.50 | 20 | — | — |
| 2010-05-04 | $16.50 | $16.50 | 72 | — | — |
| 2010-05-03 | $16.50 | $16.50 | 8 | — | — |
| 2010-04-30 | $16.50 | $16.50 | 0 | — | — |
| 2010-04-29 | $16.50 | $16.50 | 92 | — | — |
| 2010-04-28 | $17.50 | $17.50 | 148 | — | — |
| 2010-04-27 | $17.50 | $17.50 | 360 | — | — |
| 2010-04-26 | $17.50 | $17.50 | 344 | — | — |
| 2010-04-23 | $22.25 | $22.25 | 52 | — | — |
| 2010-04-22 | $22.25 | $22.25 | 28 | — | — |
| 2010-04-21 | $17.50 | $17.50 | 20 | — | — |
| 2010-04-20 | $17.50 | $17.50 | 8 | — | — |
| 2010-04-19 | $17.50 | $17.50 | 8 | — | — |
| 2010-04-16 | $21.75 | $21.75 | 236 | — | — |
| 2010-04-15 | $21.75 | $21.75 | 0 | — | — |
| 2010-04-14 | $21.75 | $21.75 | 40 | — | — |
| 2010-04-13 | $17.50 | $17.50 | 468 | — | — |
| 2010-04-12 | $17.50 | $17.50 | 236 | — | — |
| 2010-04-09 | $16.50 | $16.50 | 132 | — | — |
| 2010-04-08 | $22.50 | $22.50 | 488 | — | — |
| 2010-04-07 | $17.00 | $17.00 | 20 | — | — |
| 2010-04-06 | $17.00 | $17.00 | 132 | — | — |
| 2010-04-05 | $16.50 | $16.50 | 72 | — | — |
| 2010-04-01 | $16.50 | $16.50 | 20 | — | — |
| 2010-03-31 | $16.50 | $16.50 | 40 | — | — |
| 2010-03-30 | $16.50 | $16.50 | 12 | — | — |
| 2010-03-29 | $16.50 | $16.50 | 0 | — | — |
| 2010-03-26 | $16.50 | $16.50 | 312 | — | — |
| 2010-03-25 | $16.50 | $16.50 | 48 | — | — |
| 2010-03-24 | $18.50 | $18.50 | 276 | — | — |
| 2010-03-23 | $18.75 | $18.75 | 592 | — | — |
| 2010-03-22 | $22.25 | $22.25 | 48 | — | — |
| 2010-03-19 | $24.25 | $24.25 | 36 | — | — |
| 2010-03-18 | $20.00 | $20.00 | 184 | — | — |
| 2010-03-17 | $21.50 | $21.50 | 244 | — | — |
| 2010-03-16 | $22.25 | $22.25 | 76 | — | — |
| 2010-03-15 | $17.00 | $17.00 | 84 | — | — |
| 2010-03-12 | $18.00 | $18.00 | 1,600 | — | — |
| 2010-03-11 | $22.25 | $22.25 | 200 | — | — |
| 2010-03-10 | $20.00 | $20.00 | 320 | — | — |
| 2010-03-09 | $20.50 | $20.50 | 108 | — | — |
| 2010-03-08 | $20.50 | $20.50 | 160 | — | — |
| 2010-03-05 | $20.50 | $20.50 | 60 | — | — |
| 2010-03-04 | $20.50 | $20.50 | 8 | — | — |
| 2010-03-03 | $20.50 | $20.50 | 8 | — | — |
| 2010-03-02 | $21.25 | $21.25 | 120 | — | — |
| 2010-03-01 | $22.50 | $22.50 | 224 | — | — |
| 2010-02-26 | $20.50 | $20.50 | 72 | — | — |
| 2010-02-25 | $20.50 | $20.50 | 60 | — | — |
| 2010-02-24 | $20.50 | $20.50 | 48 | — | — |
| 2010-02-23 | $20.50 | $20.50 | 84 | — | — |
| 2010-02-22 | $20.50 | $20.50 | 20 | — | — |
| 2010-02-19 | $22.50 | $22.50 | 0 | — | — |
| 2010-02-18 | $22.50 | $22.50 | 52 | — | — |
| 2010-02-17 | $20.50 | $20.50 | 52 | — | — |
| 2010-02-16 | $20.50 | $20.50 | 0 | — | — |
| 2010-02-12 | $20.50 | $20.50 | 160 | — | — |
| 2010-02-11 | $21.25 | $21.25 | 268 | — | — |
| 2010-02-10 | $21.25 | $21.25 | 28 | — | — |
| 2010-02-09 | $21.25 | $21.25 | 32 | — | — |
| 2010-02-08 | $21.25 | $21.25 | 0 | — | — |
| 2010-02-05 | $21.25 | $21.25 | 300 | — | — |
| 2010-02-04 | $22.75 | $22.75 | 8 | — | — |
| 2010-02-03 | $22.75 | $22.75 | 124 | — | — |
| 2010-02-02 | $23.75 | $23.75 | 224 | — | — |
| 2010-02-01 | $22.50 | $22.50 | 112 | — | — |
| 2010-01-29 | $22.25 | $22.25 | 80 | — | — |
| 2010-01-28 | $24.50 | $24.50 | 104 | — | — |
| 2010-01-27 | $20.50 | $20.50 | 104 | — | — |
| 2010-01-26 | $26.25 | $26.25 | 20 | — | — |
| 2010-01-25 | $26.25 | $26.25 | 24 | — | — |
| 2010-01-22 | $20.25 | $20.25 | 68 | — | — |
| 2010-01-21 | $27.00 | $27.00 | 72 | — | — |
| 2010-01-20 | $25.00 | $25.00 | 180 | — | — |
| 2010-01-19 | $28.00 | $28.00 | 600 | — | — |
| 2010-01-15 | $27.00 | $27.00 | 136 | — | — |
| 2010-01-14 | $26.50 | $26.50 | 1,164 | — | — |
| 2010-01-13 | $25.00 | $25.00 | 24 | — | — |
| 2010-01-12 | $25.00 | $25.00 | 12 | — | — |
| 2010-01-11 | $18.50 | $18.50 | 64 | — | — |
| 2010-01-08 | $18.50 | $18.50 | 84 | — | — |
| 2010-01-07 | $19.00 | $19.00 | 804 | — | — |
| 2010-01-06 | $21.25 | $21.25 | 180 | — | — |
| 2010-01-05 | $22.50 | $22.50 | 12 | — | — |
| 2010-01-04 | $17.50 | $17.50 | 88 | — | — |