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
- 2001-07-31 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 | $21.21 | $35.76 | 23,800 | — | — |
| 2010-12-30 | $21.22 | $35.78 | 24,800 | — | — |
| 2010-12-29 | $21.19 | $35.73 | 14,700 | — | — |
| 2010-12-28 | $21.23 | $35.80 | 13,900 | — | — |
| 2010-12-27 | $21.16 | $35.68 | 17,300 | — | — |
| 2010-12-23 | $21.02 | $35.44 | 35,700 | — | — |
| 2010-12-22 | $21.05 | $35.49 | 39,400 | — | — |
| 2010-12-21 | $21.11 | $35.59 | 20,500 | — | — |
| 2010-12-20 | $21.03 | $35.46 | 61,700 | — | — |
| 2010-12-17 | $21.17 | $35.70 | 53,000 | — | — |
| 2010-12-16 | $21.59 | $36.40 | 33,200 | — | — |
| 2010-12-15 | $21.38 | $36.05 | 20,700 | — | — |
| 2010-12-14 | $21.30 | $35.91 | 31,000 | — | — |
| 2010-12-13 | $21.32 | $35.95 | 66,100 | — | — |
| 2010-12-10 | $21.15 | $35.66 | 18,600 | — | — |
| 2010-12-09 | $20.96 | $35.34 | 27,700 | — | — |
| 2010-12-08 | $20.94 | $35.31 | 22,400 | — | — |
| 2010-12-07 | $20.91 | $35.26 | 30,900 | — | — |
| 2010-12-06 | $20.96 | $35.34 | 30,500 | — | — |
| 2010-12-03 | $20.96 | $35.34 | 40,600 | — | — |
| 2010-12-02 | $21.05 | $35.49 | 41,300 | — | — |
| 2010-12-01 | $20.61 | $34.75 | 39,900 | — | — |
| 2010-11-30 | $20.40 | $34.40 | 22,200 | — | — |
| 2010-11-29 | $20.69 | $34.89 | 36,900 | — | — |
| 2010-11-26 | $20.99 | $34.89 | 16,100 | — | — |
| 2010-11-24 | $20.92 | $34.77 | 34,800 | — | — |
| 2010-11-23 | $20.52 | $34.11 | 59,700 | — | — |
| 2010-11-22 | $20.69 | $34.39 | 71,400 | — | — |
| 2010-11-19 | $20.46 | $34.01 | 62,100 | — | — |
| 2010-11-18 | $20.28 | $33.71 | 68,100 | — | — |
| 2010-11-17 | $20.11 | $33.43 | 18,700 | — | — |
| 2010-11-16 | $20.04 | $33.31 | 56,400 | — | — |
| 2010-11-15 | $20.46 | $34.01 | 33,200 | — | — |
| 2010-11-12 | $20.22 | $33.61 | 33,900 | — | — |
| 2010-11-11 | $20.48 | $34.04 | 29,500 | — | — |
| 2010-11-10 | $20.79 | $34.56 | 64,500 | — | — |
| 2010-11-09 | $20.44 | $33.98 | 38,200 | — | — |
| 2010-11-08 | $20.52 | $34.11 | 36,200 | — | — |
| 2010-11-05 | $20.65 | $34.32 | 60,800 | — | — |
| 2010-11-04 | $20.87 | $34.69 | 82,400 | — | — |
| 2010-11-03 | $20.27 | $33.69 | 68,600 | — | — |
| 2010-11-02 | $20.19 | $33.56 | 32,100 | — | — |
| 2010-11-01 | $20.27 | $33.69 | 28,100 | — | — |
| 2010-10-29 | $20.25 | $33.66 | 47,300 | — | — |
| 2010-10-28 | $20.49 | $34.06 | 39,400 | — | — |
| 2010-10-27 | $20.62 | $34.27 | 37,800 | — | — |
| 2010-10-26 | $20.93 | $34.79 | 15,200 | — | — |
| 2010-10-25 | $21.26 | $35.34 | 25,300 | — | — |
| 2010-10-22 | $21.09 | $35.06 | 30,800 | — | — |
| 2010-10-21 | $21.16 | $35.17 | 37,600 | — | — |
| 2010-10-20 | $21.28 | $35.37 | 21,700 | — | — |
| 2010-10-19 | $21.03 | $34.96 | 52,900 | — | — |
| 2010-10-18 | $21.39 | $35.55 | 239,000 | — | — |
| 2010-10-15 | $21.49 | $35.72 | 29,300 | — | — |
| 2010-10-14 | $21.52 | $35.77 | 39,900 | — | — |
| 2010-10-13 | $21.69 | $36.05 | 38,500 | — | — |
| 2010-10-12 | $21.40 | $35.57 | 28,100 | — | — |
| 2010-10-11 | $21.22 | $35.27 | 10,900 | — | — |
| 2010-10-08 | $21.31 | $35.42 | 26,200 | — | — |
| 2010-10-07 | $21.45 | $35.65 | 26,300 | — | — |
| 2010-10-06 | $21.57 | $35.85 | 47,400 | — | — |
| 2010-10-05 | $21.53 | $35.79 | 32,400 | — | — |
| 2010-10-04 | $21.36 | $35.50 | 23,500 | — | — |
| 2010-10-01 | $21.58 | $35.87 | 26,500 | — | — |
| 2010-09-30 | $21.38 | $35.54 | 34,000 | — | — |
| 2010-09-29 | $21.14 | $35.14 | 62,400 | — | — |
| 2010-09-28 | $21.13 | $35.12 | 33,100 | — | — |
| 2010-09-27 | $21.03 | $34.96 | 26,500 | — | — |
| 2010-09-24 | $21.14 | $35.14 | 48,900 | — | — |
| 2010-09-23 | $20.54 | $34.14 | 18,400 | — | — |
| 2010-09-22 | $20.83 | $34.62 | 36,000 | — | — |
| 2010-09-21 | $20.96 | $34.84 | 168,600 | — | — |
| 2010-09-20 | $21.06 | $35.01 | 31,400 | — | — |
| 2010-09-17 | $21.04 | $34.97 | 54,500 | — | — |
| 2010-09-16 | $21.25 | $35.32 | 42,300 | — | — |
| 2010-09-15 | $21.29 | $35.39 | 40,500 | — | — |
| 2010-09-14 | $21.26 | $35.34 | 51,300 | — | — |
| 2010-09-13 | $21.27 | $35.36 | 37,300 | — | — |
| 2010-09-10 | $20.93 | $34.79 | 28,200 | — | — |
| 2010-09-09 | $20.78 | $34.54 | 50,800 | — | — |
| 2010-09-08 | $20.63 | $34.29 | 63,300 | — | — |
| 2010-09-07 | $20.53 | $34.13 | 22,100 | — | — |
| 2010-09-03 | $20.79 | $34.56 | 52,500 | — | — |
| 2010-09-02 | $20.25 | $33.66 | 42,100 | — | — |
| 2010-09-01 | $20.34 | $33.81 | 33,900 | — | — |
| 2010-08-31 | $19.80 | $32.91 | 41,700 | — | — |
| 2010-08-30 | $19.87 | $33.03 | 121,700 | — | — |
| 2010-08-27 | $20.28 | $33.25 | 75,300 | — | — |
| 2010-08-26 | $20.06 | $32.89 | 99,700 | — | — |
| 2010-08-25 | $20.20 | $33.12 | 64,900 | — | — |
| 2010-08-24 | $19.80 | $32.47 | 53,900 | — | — |
| 2010-08-23 | $19.78 | $32.43 | 18,200 | — | — |
| 2010-08-20 | $19.51 | $31.99 | 29,100 | — | — |
| 2010-08-19 | $19.63 | $32.19 | 22,600 | — | — |
| 2010-08-18 | $20.21 | $33.14 | 35,100 | — | — |
| 2010-08-17 | $19.87 | $32.58 | 27,400 | — | — |
| 2010-08-16 | $19.52 | $32.01 | 27,300 | — | — |
| 2010-08-13 | $19.63 | $32.19 | 40,300 | — | — |
| 2010-08-12 | $19.53 | $32.02 | 53,500 | — | — |
| 2010-08-11 | $19.71 | $32.32 | 56,600 | — | — |
| 2010-08-10 | $20.43 | $33.50 | 69,500 | — | — |
| 2010-08-09 | $20.84 | $34.17 | 48,300 | — | — |
| 2010-08-06 | $20.55 | $33.70 | 115,600 | — | — |
| 2010-08-05 | $20.81 | $34.12 | 96,700 | — | — |
| 2010-08-04 | $21.08 | $34.57 | 29,400 | — | — |
| 2010-08-03 | $20.79 | $34.09 | 35,500 | — | — |
| 2010-08-02 | $20.50 | $33.61 | 9,900 | — | — |
| 2010-07-30 | $20.29 | $33.27 | 62,200 | — | — |
| 2010-07-29 | $20.20 | $33.12 | 30,200 | — | — |
| 2010-07-28 | $19.79 | $32.45 | 26,100 | — | — |
| 2010-07-27 | $19.90 | $32.63 | 25,800 | — | — |
| 2010-07-26 | $19.88 | $32.60 | 16,700 | — | — |
| 2010-07-23 | $19.76 | $32.40 | 43,800 | — | — |
| 2010-07-22 | $19.87 | $32.58 | 36,500 | — | — |
| 2010-07-21 | $19.71 | $32.32 | 26,600 | — | — |
| 2010-07-20 | $20.08 | $32.93 | 37,100 | — | — |
| 2010-07-19 | $19.74 | $32.37 | 249,800 | — | — |
| 2010-07-16 | $19.47 | $31.93 | 43,400 | — | — |
| 2010-07-15 | $20.08 | $32.93 | 44,000 | — | — |
| 2010-07-14 | $19.99 | $32.78 | 30,700 | — | — |
| 2010-07-13 | $20.06 | $32.89 | 45,500 | — | — |
| 2010-07-12 | $19.83 | $32.52 | 40,800 | — | — |
| 2010-07-09 | $19.82 | $32.50 | 46,200 | — | — |
| 2010-07-08 | $19.19 | $31.47 | 51,700 | — | — |
| 2010-07-07 | $19.25 | $31.57 | 54,100 | — | — |
| 2010-07-06 | $18.84 | $30.89 | 45,000 | — | — |
| 2010-07-02 | $18.54 | $30.40 | 36,300 | — | — |
| 2010-07-01 | $18.78 | $30.79 | 39,100 | — | — |
| 2010-06-30 | $18.50 | $30.34 | 64,900 | — | — |
| 2010-06-29 | $18.64 | $30.56 | 82,900 | — | — |
| 2010-06-28 | $19.65 | $32.22 | 45,000 | — | — |
| 2010-06-25 | $19.77 | $32.42 | 35,800 | — | — |
| 2010-06-24 | $19.59 | $32.12 | 35,100 | — | — |
| 2010-06-23 | $20.00 | $32.79 | 53,900 | — | — |
| 2010-06-22 | $20.53 | $33.66 | 53,700 | — | — |
| 2010-06-21 | $21.02 | $34.47 | 98,500 | — | — |
| 2010-06-18 | $20.84 | $34.17 | 77,000 | — | — |
| 2010-06-17 | $20.80 | $34.11 | 142,100 | — | — |
| 2010-06-16 | $21.03 | $34.48 | 73,300 | — | — |
| 2010-06-15 | $21.00 | $34.43 | 30,400 | — | — |
| 2010-06-14 | $20.71 | $33.96 | 63,300 | — | — |
| 2010-06-11 | $20.29 | $33.27 | 44,000 | — | — |
| 2010-06-10 | $20.16 | $33.06 | 50,200 | — | — |
| 2010-06-09 | $19.76 | $32.40 | 41,600 | — | — |
| 2010-06-08 | $19.56 | $32.07 | 104,200 | — | — |
| 2010-06-07 | $19.50 | $31.98 | 74,000 | — | — |
| 2010-06-04 | $19.47 | $31.93 | 67,200 | — | — |
| 2010-06-03 | $20.06 | $32.89 | 68,300 | — | — |
| 2010-06-02 | $20.01 | $32.81 | 73,500 | — | — |
| 2010-06-01 | $19.47 | $31.93 | 40,200 | — | — |
| 2010-05-28 | $19.40 | $31.81 | 69,200 | — | — |
| 2010-05-27 | $19.73 | $32.35 | 61,100 | — | — |
| 2010-05-26 | $19.23 | $31.09 | 75,900 | — | — |
| 2010-05-25 | $19.40 | $31.36 | 70,400 | — | — |
| 2010-05-24 | $19.17 | $30.99 | 19,900 | — | — |
| 2010-05-21 | $19.33 | $31.25 | 113,000 | — | — |
| 2010-05-20 | $18.81 | $30.41 | 104,800 | — | — |
| 2010-05-19 | $19.70 | $31.85 | 70,000 | — | — |
| 2010-05-18 | $19.90 | $32.17 | 43,700 | — | — |
| 2010-05-17 | $19.99 | $32.31 | 66,400 | — | — |
| 2010-05-14 | $20.14 | $32.56 | 71,100 | — | — |
| 2010-05-13 | $20.43 | $33.03 | 28,600 | — | — |
| 2010-05-12 | $20.52 | $33.17 | 31,500 | — | — |
| 2010-05-11 | $20.01 | $32.35 | 64,400 | — | — |
| 2010-05-10 | $19.94 | $32.23 | 64,800 | — | — |
| 2010-05-07 | $19.18 | $31.01 | 130,100 | — | — |
| 2010-05-06 | $19.11 | $30.89 | 105,600 | — | — |
| 2010-05-05 | $19.63 | $31.73 | 72,600 | — | — |
| 2010-05-04 | $20.05 | $32.41 | 84,700 | — | — |
| 2010-05-03 | $20.74 | $33.53 | 46,500 | — | — |
| 2010-04-30 | $20.53 | $33.19 | 91,700 | — | — |
| 2010-04-29 | $20.82 | $33.66 | 37,900 | — | — |
| 2010-04-28 | $20.75 | $33.54 | 76,600 | — | — |
| 2010-04-27 | $20.93 | $33.83 | 127,400 | — | — |
| 2010-04-26 | $21.96 | $35.50 | 28,100 | — | — |
| 2010-04-23 | $22.03 | $35.61 | 17,500 | — | — |
| 2010-04-22 | $21.99 | $35.55 | 31,000 | — | — |
| 2010-04-21 | $22.04 | $35.63 | 18,500 | — | — |
| 2010-04-20 | $22.11 | $35.74 | 75,000 | — | — |
| 2010-04-19 | $21.71 | $35.10 | 28,700 | — | — |
| 2010-04-16 | $21.62 | $34.95 | 119,700 | — | — |
| 2010-04-15 | $21.71 | $35.10 | 31,700 | — | — |
| 2010-04-14 | $22.06 | $35.66 | 20,900 | — | — |
| 2010-04-13 | $22.03 | $35.61 | 32,900 | — | — |
| 2010-04-12 | $22.00 | $35.56 | 26,900 | — | — |
| 2010-04-09 | $21.86 | $35.34 | 23,500 | — | — |
| 2010-04-08 | $21.95 | $35.48 | 16,300 | — | — |
| 2010-04-07 | $22.00 | $35.56 | 42,900 | — | — |
| 2010-04-06 | $22.67 | $36.65 | 18,700 | — | — |
| 2010-04-05 | $22.77 | $36.81 | 15,500 | — | — |
| 2010-04-01 | $22.47 | $36.32 | 25,700 | — | — |
| 2010-03-31 | $22.05 | $35.65 | 38,300 | — | — |
| 2010-03-30 | $22.11 | $35.74 | 26,100 | — | — |
| 2010-03-29 | $22.16 | $35.82 | 38,900 | — | — |
| 2010-03-26 | $21.83 | $35.29 | 72,200 | — | — |
| 2010-03-25 | $22.56 | $36.47 | 41,000 | — | — |
| 2010-03-24 | $22.45 | $36.29 | 69,900 | — | — |
| 2010-03-23 | $22.57 | $36.49 | 29,000 | — | — |
| 2010-03-22 | $22.33 | $36.10 | 26,300 | — | — |
| 2010-03-19 | $22.32 | $36.08 | 42,100 | — | — |
| 2010-03-18 | $22.59 | $36.52 | 31,300 | — | — |
| 2010-03-17 | $22.74 | $36.76 | 28,900 | — | — |
| 2010-03-16 | $22.74 | $36.76 | 48,500 | — | — |
| 2010-03-15 | $22.54 | $36.44 | 49,000 | — | — |
| 2010-03-12 | $22.35 | $36.13 | 32,700 | — | — |
| 2010-03-11 | $22.11 | $35.74 | 32,500 | — | — |
| 2010-03-10 | $22.03 | $35.61 | 34,700 | — | — |
| 2010-03-09 | $22.10 | $35.73 | 44,800 | — | — |
| 2010-03-08 | $21.94 | $35.47 | 22,100 | — | — |
| 2010-03-05 | $22.04 | $35.63 | 24,900 | — | — |
| 2010-03-04 | $21.52 | $34.79 | 26,400 | — | — |
| 2010-03-03 | $21.66 | $35.01 | 31,400 | — | — |
| 2010-03-02 | $21.72 | $35.11 | 61,300 | — | — |
| 2010-03-01 | $21.39 | $34.58 | 41,400 | — | — |
| 2010-02-26 | $20.90 | $33.79 | 50,300 | — | — |
| 2010-02-25 | $21.14 | $34.17 | 45,300 | — | — |
| 2010-02-24 | $22.07 | $35.23 | 73,000 | — | — |
| 2010-02-23 | $22.43 | $35.81 | 58,100 | — | — |
| 2010-02-22 | $22.82 | $36.43 | 32,800 | — | — |
| 2010-02-19 | $22.77 | $36.35 | 39,700 | — | — |
| 2010-02-18 | $22.54 | $35.98 | 50,800 | — | — |
| 2010-02-17 | $22.51 | $35.94 | 50,300 | — | — |
| 2010-02-16 | $22.58 | $36.05 | 30,200 | — | — |
| 2010-02-12 | $22.06 | $35.22 | 37,400 | — | — |
| 2010-02-11 | $21.99 | $35.11 | 56,700 | — | — |
| 2010-02-10 | $21.35 | $34.08 | 112,400 | — | — |
| 2010-02-09 | $20.99 | $33.51 | 37,900 | — | — |
| 2010-02-08 | $20.65 | $32.97 | 43,900 | — | — |
| 2010-02-05 | $20.84 | $33.27 | 169,500 | — | — |
| 2010-02-04 | $20.58 | $32.86 | 64,600 | — | — |
| 2010-02-03 | $21.22 | $33.88 | 35,500 | — | — |
| 2010-02-02 | $21.73 | $34.69 | 90,800 | — | — |
| 2010-02-01 | $21.21 | $33.86 | 33,500 | — | — |
| 2010-01-29 | $20.79 | $33.19 | 38,500 | — | — |
| 2010-01-28 | $20.79 | $33.19 | 30,600 | — | — |
| 2010-01-27 | $21.21 | $33.86 | 50,500 | — | — |
| 2010-01-26 | $20.97 | $33.48 | 44,800 | — | — |
| 2010-01-25 | $21.52 | $34.36 | 58,600 | — | — |
| 2010-01-22 | $21.37 | $34.12 | 31,200 | — | — |
| 2010-01-21 | $21.73 | $34.69 | 38,500 | — | — |
| 2010-01-20 | $22.18 | $35.41 | 47,700 | — | — |
| 2010-01-19 | $22.84 | $36.46 | 61,000 | — | — |
| 2010-01-15 | $23.05 | $36.80 | 60,300 | — | — |
| 2010-01-14 | $23.14 | $36.94 | 28,800 | — | — |
| 2010-01-13 | $22.90 | $36.56 | 32,200 | — | — |
| 2010-01-12 | $22.53 | $35.97 | 19,400 | — | — |
| 2010-01-11 | $22.78 | $36.37 | 36,300 | — | — |
| 2010-01-08 | $22.66 | $36.18 | 49,400 | — | — |
| 2010-01-07 | $22.29 | $35.59 | 65,800 | — | — |
| 2010-01-06 | $22.76 | $36.34 | 29,300 | — | — |
| 2010-01-05 | $22.60 | $36.08 | 23,000 | — | — |
| 2010-01-04 | $22.57 | $36.03 | 39,000 | — | — |