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
- 1999-11-16 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 | $21.03 | $24.52 | 72,721 | — | — |
| 2010-12-30 | $20.90 | $24.37 | 96,711 | — | — |
| 2010-12-29 | $21.02 | $24.50 | 168,183 | — | — |
| 2010-12-28 | $20.78 | $24.23 | 165,684 | — | — |
| 2010-12-27 | $20.88 | $24.34 | 95,962 | — | — |
| 2010-12-23 | $20.75 | $24.20 | 162,935 | — | — |
| 2010-12-22 | $20.48 | $23.88 | 128,449 | — | — |
| 2010-12-21 | $20.50 | $23.90 | 149,690 | — | — |
| 2010-12-20 | $20.60 | $24.02 | 144,942 | — | — |
| 2010-12-17 | $20.47 | $23.87 | 135,196 | — | — |
| 2010-12-16 | $20.52 | $23.93 | 170,432 | — | — |
| 2010-12-15 | $20.39 | $23.77 | 121,451 | — | — |
| 2010-12-14 | $20.52 | $23.93 | 547,031 | — | — |
| 2010-12-13 | $20.42 | $23.81 | 319,372 | — | — |
| 2010-12-10 | $20.71 | $24.15 | 260,396 | — | — |
| 2010-12-09 | $20.10 | $23.44 | 275,640 | — | — |
| 2010-12-08 | $21.02 | $24.50 | 3,036,535 | — | — |
| 2010-12-07 | $19.23 | $22.42 | 1,108,556 | — | — |
| 2010-12-06 | $18.79 | $21.91 | 374,100 | — | — |
| 2010-12-03 | $18.91 | $22.05 | 696,971 | — | — |
| 2010-12-02 | $18.70 | $21.80 | 922,131 | — | — |
| 2010-12-01 | $18.57 | $21.65 | 197,671 | — | — |
| 2010-11-30 | $18.20 | $21.22 | 127,699 | — | — |
| 2010-11-29 | $18.51 | $21.58 | 307,377 | — | — |
| 2010-11-26 | $18.60 | $21.68 | 36,485 | — | — |
| 2010-11-24 | $18.58 | $21.66 | 71,471 | — | — |
| 2010-11-23 | $18.33 | $21.37 | 66,224 | — | — |
| 2010-11-22 | $18.71 | $21.82 | 53,978 | — | — |
| 2010-11-19 | $18.77 | $21.89 | 261,395 | — | — |
| 2010-11-18 | $18.93 | $22.07 | 93,962 | — | — |
| 2010-11-17 | $18.67 | $21.77 | 95,712 | — | — |
| 2010-11-16 | $18.42 | $21.48 | 89,714 | — | — |
| 2010-11-15 | $18.88 | $22.01 | 164,434 | — | — |
| 2010-11-12 | $19.04 | $22.20 | 286,385 | — | — |
| 2010-11-11 | $19.00 | $22.15 | 97,711 | — | — |
| 2010-11-10 | $19.26 | $22.46 | 91,214 | — | — |
| 2010-11-09 | $19.00 | $22.15 | 130,698 | — | — |
| 2010-11-08 | $18.89 | $22.03 | 113,954 | — | — |
| 2010-11-05 | $19.05 | $22.21 | 532,287 | — | — |
| 2010-11-04 | $18.38 | $21.43 | 138,944 | — | — |
| 2010-11-03 | $17.81 | $20.76 | 106,707 | — | — |
| 2010-11-02 | $17.73 | $20.67 | 209,916 | — | — |
| 2010-11-01 | $17.58 | $20.50 | 163,435 | — | — |
| 2010-10-29 | $17.56 | $20.47 | 246,651 | — | — |
| 2010-10-28 | $17.72 | $20.66 | 342,363 | — | — |
| 2010-10-27 | $18.12 | $21.13 | 81,218 | — | — |
| 2010-10-26 | $18.16 | $21.17 | 77,219 | — | — |
| 2010-10-25 | $18.09 | $21.09 | 96,961 | — | — |
| 2010-10-22 | $17.78 | $20.73 | 97,211 | — | — |
| 2010-10-21 | $17.78 | $20.73 | 91,713 | — | — |
| 2010-10-20 | $17.90 | $20.87 | 234,906 | — | — |
| 2010-10-19 | $17.24 | $20.11 | 340,614 | — | — |
| 2010-10-18 | $17.68 | $20.62 | 107,457 | — | — |
| 2010-10-15 | $17.39 | $20.27 | 203,669 | — | — |
| 2010-10-14 | $17.64 | $20.57 | 162,685 | — | — |
| 2010-10-13 | $17.60 | $20.53 | 692,473 | — | — |
| 2010-10-12 | $17.93 | $20.76 | 330,368 | — | — |
| 2010-10-11 | $18.19 | $21.06 | 44,232 | — | — |
| 2010-10-08 | $18.27 | $21.16 | 53,978 | — | — |
| 2010-10-07 | $18.36 | $21.26 | 101,959 | — | — |
| 2010-10-06 | $18.37 | $21.27 | 164,434 | — | — |
| 2010-10-05 | $18.36 | $21.27 | 139,944 | — | — |
| 2010-10-04 | $18.28 | $21.18 | 232,657 | — | — |
| 2010-10-01 | $18.50 | $21.43 | 278,888 | — | — |
| 2010-09-30 | $18.17 | $21.04 | 133,447 | — | — |
| 2010-09-29 | $18.10 | $20.96 | 133,697 | — | — |
| 2010-09-28 | $17.90 | $20.74 | 155,188 | — | — |
| 2010-09-27 | $18.03 | $20.88 | 71,721 | — | — |
| 2010-09-24 | $18.25 | $21.13 | 274,140 | — | — |
| 2010-09-23 | $17.71 | $20.51 | 269,392 | — | — |
| 2010-09-22 | $17.76 | $20.57 | 78,719 | — | — |
| 2010-09-21 | $17.78 | $20.59 | 357,107 | — | — |
| 2010-09-20 | $17.79 | $20.60 | 326,869 | — | — |
| 2010-09-17 | $17.49 | $20.26 | 86,715 | — | — |
| 2010-09-16 | $17.60 | $20.39 | 98,211 | — | — |
| 2010-09-15 | $17.68 | $20.48 | 79,468 | — | — |
| 2010-09-14 | $17.55 | $20.33 | 150,940 | — | — |
| 2010-09-13 | $17.27 | $20.01 | 1,326,219 | — | — |
| 2010-09-10 | $17.01 | $19.70 | 597,761 | — | — |
| 2010-09-09 | $16.95 | $19.63 | 297,381 | — | — |
| 2010-09-08 | $16.61 | $19.24 | 93,962 | — | — |
| 2010-09-07 | $16.64 | $19.28 | 162,685 | — | — |
| 2010-09-03 | $17.25 | $19.98 | 116,953 | — | — |
| 2010-09-02 | $16.83 | $19.50 | 332,867 | — | — |
| 2010-09-01 | $16.77 | $19.42 | 458,816 | — | — |
| 2010-08-31 | $16.52 | $19.14 | 126,449 | — | — |
| 2010-08-30 | $16.59 | $19.22 | 106,457 | — | — |
| 2010-08-27 | $16.82 | $19.48 | 149,940 | — | — |
| 2010-08-26 | $16.70 | $19.34 | 104,458 | — | — |
| 2010-08-25 | $16.91 | $19.58 | 304,128 | — | — |
| 2010-08-24 | $16.98 | $19.67 | 75,470 | — | — |
| 2010-08-23 | $17.72 | $20.52 | 129,698 | — | — |
| 2010-08-20 | $17.85 | $20.67 | 186,675 | — | — |
| 2010-08-19 | $17.90 | $20.74 | 725,960 | — | — |
| 2010-08-18 | $18.12 | $20.99 | 631,497 | — | — |
| 2010-08-17 | $18.02 | $20.86 | 155,188 | — | — |
| 2010-08-16 | $17.90 | $20.74 | 230,908 | — | — |
| 2010-08-13 | $17.74 | $20.54 | 141,943 | — | — |
| 2010-08-12 | $17.82 | $20.64 | 115,704 | — | — |
| 2010-08-11 | $17.95 | $20.79 | 348,361 | — | — |
| 2010-08-10 | $18.36 | $21.26 | 429,828 | — | — |
| 2010-08-09 | $18.16 | $21.03 | 99,210 | — | — |
| 2010-08-06 | $18.16 | $21.03 | 94,712 | — | — |
| 2010-08-05 | $18.14 | $21.00 | 368,353 | — | — |
| 2010-08-04 | $17.82 | $20.64 | 99,960 | — | — |
| 2010-08-03 | $17.82 | $20.63 | 176,679 | — | — |
| 2010-08-02 | $17.95 | $20.79 | 210,416 | — | — |
| 2010-07-30 | $17.45 | $20.22 | 199,420 | — | — |
| 2010-07-29 | $17.13 | $19.85 | 137,695 | — | — |
| 2010-07-28 | $16.99 | $19.68 | 175,930 | — | — |
| 2010-07-27 | $17.17 | $19.89 | 187,425 | — | — |
| 2010-07-26 | $16.93 | $19.61 | 473,561 | — | — |
| 2010-07-23 | $17.26 | $19.99 | 243,153 | — | — |
| 2010-07-22 | $17.49 | $20.26 | 226,409 | — | — |
| 2010-07-21 | $16.97 | $19.66 | 448,071 | — | — |
| 2010-07-20 | $18.10 | $20.96 | 108,707 | — | — |
| 2010-07-19 | $18.28 | $21.17 | 83,717 | — | — |
| 2010-07-16 | $18.44 | $21.36 | 89,214 | — | — |
| 2010-07-15 | $18.99 | $21.99 | 160,686 | — | — |
| 2010-07-14 | $18.74 | $21.71 | 128,948 | — | — |
| 2010-07-13 | $18.56 | $21.50 | 964,864 | — | — |
| 2010-07-12 | $18.15 | $21.02 | 647,741 | — | — |
| 2010-07-09 | $18.39 | $21.30 | 1,292,733 | — | — |
| 2010-07-08 | $17.93 | $20.76 | 807,677 | — | — |
| 2010-07-07 | $17.94 | $20.78 | 221,911 | — | — |
| 2010-07-06 | $17.76 | $20.57 | 168,433 | — | — |
| 2010-07-02 | $17.81 | $20.62 | 364,354 | — | — |
| 2010-07-01 | $18.74 | $21.70 | 105,708 | — | — |
| 2010-06-30 | $18.81 | $21.78 | 125,450 | — | — |
| 2010-06-29 | $19.04 | $22.06 | 90,214 | — | — |
| 2010-06-28 | $19.28 | $22.32 | 212,665 | — | — |
| 2010-06-25 | $19.42 | $22.49 | 207,917 | — | — |
| 2010-06-24 | $19.30 | $22.35 | 72,971 | — | — |
| 2010-06-23 | $19.33 | $22.39 | 179,178 | — | — |
| 2010-06-22 | $19.39 | $22.45 | 66,723 | — | — |
| 2010-06-21 | $19.44 | $22.51 | 107,457 | — | — |
| 2010-06-18 | $19.61 | $22.71 | 105,208 | — | — |
| 2010-06-17 | $19.74 | $22.86 | 139,444 | — | — |
| 2010-06-16 | $19.72 | $22.84 | 140,944 | — | — |
| 2010-06-15 | $19.44 | $22.52 | 143,693 | — | — |
| 2010-06-14 | $18.82 | $21.80 | 66,473 | — | — |
| 2010-06-11 | $18.71 | $21.67 | 158,437 | — | — |
| 2010-06-10 | $18.79 | $21.76 | 191,923 | — | — |
| 2010-06-09 | $18.16 | $21.03 | 151,190 | — | — |
| 2010-06-08 | $18.03 | $20.88 | 146,941 | — | — |
| 2010-06-07 | $18.03 | $20.88 | 123,701 | — | — |
| 2010-06-04 | $18.18 | $21.05 | 85,716 | — | — |
| 2010-06-03 | $18.74 | $21.70 | 219,912 | — | — |
| 2010-06-02 | $18.61 | $21.55 | 187,425 | — | — |
| 2010-06-01 | $18.13 | $20.99 | 290,384 | — | — |
| 2010-05-28 | $18.07 | $20.93 | 142,943 | — | — |
| 2010-05-27 | $18.01 | $20.86 | 117,453 | — | — |
| 2010-05-26 | $17.31 | $20.05 | 208,667 | — | — |
| 2010-05-25 | $17.58 | $20.36 | 202,169 | — | — |
| 2010-05-24 | $17.70 | $20.50 | 224,160 | — | — |
| 2010-05-21 | $17.83 | $20.65 | 313,125 | — | — |
| 2010-05-20 | $18.11 | $20.98 | 175,180 | — | — |
| 2010-05-19 | $18.69 | $21.65 | 127,199 | — | — |
| 2010-05-18 | $18.60 | $21.54 | 166,433 | — | — |
| 2010-05-17 | $18.94 | $21.93 | 206,168 | — | — |
| 2010-05-14 | $19.03 | $22.04 | 128,199 | — | — |
| 2010-05-13 | $19.40 | $22.47 | 109,456 | — | — |
| 2010-05-12 | $19.50 | $22.59 | 182,427 | — | — |
| 2010-05-11 | $19.25 | $22.29 | 199,420 | — | — |
| 2010-05-10 | $19.40 | $22.47 | 205,168 | — | — |
| 2010-05-07 | $18.83 | $21.81 | 620,252 | — | — |
| 2010-05-06 | $19.60 | $22.70 | 451,819 | — | — |
| 2010-05-05 | $20.24 | $23.44 | 277,889 | — | — |
| 2010-05-04 | $20.45 | $23.68 | 134,446 | — | — |
| 2010-05-03 | $20.83 | $24.12 | 60,476 | — | — |
| 2010-04-30 | $20.77 | $24.05 | 184,176 | — | — |
| 2010-04-29 | $20.87 | $24.17 | 114,704 | — | — |
| 2010-04-28 | $20.74 | $24.02 | 121,951 | — | — |
| 2010-04-27 | $20.50 | $23.75 | 189,674 | — | — |
| 2010-04-26 | $21.03 | $24.36 | 127,449 | — | — |
| 2010-04-23 | $20.76 | $24.04 | 326,369 | — | — |
| 2010-04-22 | $20.80 | $24.09 | 273,890 | — | — |
| 2010-04-21 | $21.10 | $24.44 | 250,650 | — | — |
| 2010-04-20 | $21.44 | $24.62 | 271,391 | — | — |
| 2010-04-19 | $21.11 | $24.25 | 111,705 | — | — |
| 2010-04-16 | $21.38 | $24.56 | 277,139 | — | — |
| 2010-04-15 | $21.58 | $24.79 | 775,190 | — | — |
| 2010-04-14 | $21.31 | $24.47 | 335,616 | — | — |
| 2010-04-13 | $20.98 | $24.10 | 124,950 | — | — |
| 2010-04-12 | $20.76 | $23.84 | 158,187 | — | — |
| 2010-04-09 | $20.82 | $23.92 | 155,688 | — | — |
| 2010-04-08 | $20.57 | $23.62 | 220,912 | — | — |
| 2010-04-07 | $20.20 | $23.20 | 213,665 | — | — |
| 2010-04-06 | $19.99 | $22.96 | 489,304 | — | — |
| 2010-04-05 | $20.17 | $23.16 | 92,963 | — | — |
| 2010-04-01 | $20.11 | $23.09 | 195,422 | — | — |
| 2010-03-31 | $20.03 | $23.01 | 111,455 | — | — |
| 2010-03-30 | $19.91 | $22.86 | 152,189 | — | — |
| 2010-03-29 | $20.05 | $23.03 | 177,679 | — | — |
| 2010-03-26 | $20.14 | $23.14 | 194,672 | — | — |
| 2010-03-25 | $19.95 | $22.92 | 163,435 | — | — |
| 2010-03-24 | $20.19 | $23.19 | 107,707 | — | — |
| 2010-03-23 | $20.32 | $23.34 | 169,682 | — | — |
| 2010-03-22 | $20.57 | $23.62 | 240,904 | — | — |
| 2010-03-19 | $20.16 | $23.15 | 189,674 | — | — |
| 2010-03-18 | $20.54 | $23.60 | 144,442 | — | — |
| 2010-03-17 | $20.55 | $23.60 | 169,432 | — | — |
| 2010-03-16 | $20.64 | $23.71 | 239,404 | — | — |
| 2010-03-15 | $20.51 | $23.55 | 395,592 | — | — |
| 2010-03-12 | $20.49 | $23.53 | 214,164 | — | — |
| 2010-03-11 | $20.48 | $23.52 | 120,952 | — | — |
| 2010-03-10 | $20.36 | $23.38 | 983,606 | — | — |
| 2010-03-09 | $20.81 | $23.90 | 75,720 | — | — |
| 2010-03-08 | $21.00 | $24.11 | 96,461 | — | — |
| 2010-03-05 | $21.30 | $24.46 | 157,187 | — | — |
| 2010-03-04 | $20.86 | $23.96 | 69,222 | — | — |
| 2010-03-03 | $20.92 | $24.03 | 170,432 | — | — |
| 2010-03-02 | $20.66 | $23.72 | 133,946 | — | — |
| 2010-03-01 | $20.68 | $23.75 | 109,206 | — | — |
| 2010-02-26 | $20.60 | $23.66 | 129,698 | — | — |
| 2010-02-25 | $20.54 | $23.59 | 106,957 | — | — |
| 2010-02-24 | $20.74 | $23.82 | 139,194 | — | — |
| 2010-02-23 | $20.76 | $23.85 | 161,186 | — | — |
| 2010-02-22 | $20.56 | $23.61 | 67,223 | — | — |
| 2010-02-19 | $20.54 | $23.59 | 106,208 | — | — |
| 2010-02-18 | $20.66 | $23.73 | 187,675 | — | — |
| 2010-02-17 | $20.68 | $23.75 | 339,614 | — | — |
| 2010-02-16 | $20.99 | $24.11 | 183,177 | — | — |
| 2010-02-12 | $20.61 | $23.67 | 284,636 | — | — |
| 2010-02-11 | $20.78 | $23.87 | 273,641 | — | — |
| 2010-02-10 | $19.90 | $22.86 | 393,093 | — | — |
| 2010-02-09 | $20.10 | $23.09 | 311,875 | — | — |
| 2010-02-08 | $19.65 | $22.57 | 243,653 | — | — |
| 2010-02-05 | $19.60 | $22.51 | 307,877 | — | — |
| 2010-02-04 | $19.86 | $22.81 | 247,651 | — | — |
| 2010-02-03 | $20.39 | $23.42 | 200,420 | — | — |
| 2010-02-02 | $20.56 | $23.62 | 163,934 | — | — |
| 2010-02-01 | $20.14 | $23.13 | 164,434 | — | — |
| 2010-01-29 | $19.98 | $22.94 | 440,574 | — | — |
| 2010-01-28 | $20.23 | $23.24 | 328,619 | — | — |
| 2010-01-27 | $20.48 | $23.52 | 173,181 | — | — |
| 2010-01-26 | $20.36 | $23.38 | 84,966 | — | — |
| 2010-01-25 | $20.25 | $23.26 | 108,207 | — | — |
| 2010-01-22 | $19.98 | $22.94 | 212,665 | — | — |
| 2010-01-21 | $20.28 | $23.30 | 170,932 | — | — |
| 2010-01-20 | $20.64 | $23.71 | 461,066 | — | — |
| 2010-01-19 | $21.02 | $24.14 | 257,897 | — | — |
| 2010-01-15 | $20.61 | $23.67 | 1,164,534 | — | — |
| 2010-01-14 | $21.09 | $24.22 | 520,042 | — | — |
| 2010-01-13 | $20.92 | $24.03 | 54,978 | — | — |
| 2010-01-12 | $20.95 | $24.06 | 104,458 | — | — |
| 2010-01-11 | $20.80 | $23.89 | 202,669 | — | — |
| 2010-01-08 | $20.31 | $23.32 | 264,894 | — | — |
| 2010-01-07 | $20.18 | $23.18 | 266,393 | — | — |
| 2010-01-06 | $20.24 | $23.25 | 227,909 | — | — |
| 2010-01-05 | $20.54 | $23.59 | 275,890 | — | — |
| 2010-01-04 | $20.66 | $23.73 | 788,934 | — | — |