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
- 2003-08-13 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 | $21.34 | $21.34 | 123,600 | — | — |
| 2010-12-30 | $21.92 | $21.92 | 131,500 | — | — |
| 2010-12-29 | $21.79 | $21.79 | 125,800 | — | — |
| 2010-12-28 | $21.83 | $21.83 | 151,600 | — | — |
| 2010-12-27 | $21.69 | $21.69 | 125,500 | — | — |
| 2010-12-23 | $22.04 | $22.04 | 135,200 | — | — |
| 2010-12-22 | $22.40 | $22.40 | 406,400 | — | — |
| 2010-12-21 | $21.71 | $21.71 | 396,700 | — | — |
| 2010-12-20 | $20.80 | $20.80 | 347,700 | — | — |
| 2010-12-17 | $20.51 | $20.51 | 725,200 | — | — |
| 2010-12-16 | $20.89 | $20.89 | 249,800 | — | — |
| 2010-12-15 | $20.55 | $20.55 | 362,900 | — | — |
| 2010-12-14 | $20.84 | $20.84 | 285,400 | — | — |
| 2010-12-13 | $21.02 | $21.02 | 105,200 | — | — |
| 2010-12-10 | $21.17 | $21.17 | 298,300 | — | — |
| 2010-12-09 | $21.06 | $21.06 | 190,300 | — | — |
| 2010-12-08 | $20.82 | $20.82 | 412,900 | — | — |
| 2010-12-07 | $20.69 | $20.69 | 4,556,000 | — | — |
| 2010-12-06 | $20.43 | $20.43 | 436,900 | — | — |
| 2010-12-03 | $20.19 | $20.19 | 517,800 | — | — |
| 2010-12-02 | $20.39 | $20.39 | 939,200 | — | — |
| 2010-12-01 | $19.69 | $19.69 | 372,000 | — | — |
| 2010-11-30 | $18.88 | $18.88 | 282,200 | — | — |
| 2010-11-29 | $18.96 | $18.96 | 187,300 | — | — |
| 2010-11-26 | $18.59 | $18.59 | 56,800 | — | — |
| 2010-11-24 | $19.10 | $19.10 | 114,600 | — | — |
| 2010-11-23 | $18.76 | $18.76 | 120,600 | — | — |
| 2010-11-22 | $18.81 | $18.81 | 131,900 | — | — |
| 2010-11-19 | $18.85 | $18.85 | 129,100 | — | — |
| 2010-11-18 | $18.84 | $18.84 | 149,200 | — | — |
| 2010-11-17 | $18.53 | $18.53 | 78,200 | — | — |
| 2010-11-16 | $18.87 | $18.87 | 129,200 | — | — |
| 2010-11-15 | $19.25 | $19.25 | 99,600 | — | — |
| 2010-11-12 | $19.05 | $19.05 | 93,000 | — | — |
| 2010-11-11 | $19.67 | $19.67 | 164,700 | — | — |
| 2010-11-10 | $19.91 | $19.91 | 158,300 | — | — |
| 2010-11-09 | $19.08 | $19.08 | 119,400 | — | — |
| 2010-11-08 | $19.57 | $19.57 | 113,000 | — | — |
| 2010-11-05 | $19.85 | $19.85 | 249,600 | — | — |
| 2010-11-04 | $19.55 | $19.55 | 343,300 | — | — |
| 2010-11-03 | $18.81 | $18.81 | 175,600 | — | — |
| 2010-11-02 | $18.26 | $18.26 | 205,800 | — | — |
| 2010-11-01 | $17.74 | $17.74 | 198,900 | — | — |
| 2010-10-29 | $18.14 | $18.14 | 100,900 | — | — |
| 2010-10-28 | $18.23 | $18.23 | 149,500 | — | — |
| 2010-10-27 | $18.29 | $18.29 | 166,200 | — | — |
| 2010-10-26 | $18.48 | $18.48 | 194,700 | — | — |
| 2010-10-25 | $18.18 | $18.18 | 186,900 | — | — |
| 2010-10-22 | $18.58 | $18.58 | 196,800 | — | — |
| 2010-10-21 | $18.54 | $18.54 | 627,400 | — | — |
| 2010-10-20 | $17.52 | $17.52 | 275,200 | — | — |
| 2010-10-19 | $17.69 | $17.69 | 167,500 | — | — |
| 2010-10-18 | $18.02 | $18.02 | 93,600 | — | — |
| 2010-10-15 | $17.49 | $17.49 | 191,600 | — | — |
| 2010-10-14 | $17.70 | $17.70 | 151,600 | — | — |
| 2010-10-13 | $18.15 | $18.15 | 298,200 | — | — |
| 2010-10-12 | $17.71 | $17.71 | 88,500 | — | — |
| 2010-10-11 | $17.53 | $17.53 | 74,500 | — | — |
| 2010-10-08 | $17.62 | $17.62 | 94,600 | — | — |
| 2010-10-07 | $17.54 | $17.54 | 168,200 | — | — |
| 2010-10-06 | $17.73 | $17.73 | 136,000 | — | — |
| 2010-10-05 | $17.69 | $17.69 | 211,600 | — | — |
| 2010-10-04 | $17.10 | $17.10 | 185,700 | — | — |
| 2010-10-01 | $17.12 | $17.12 | 99,700 | — | — |
| 2010-09-30 | $17.27 | $17.27 | 225,000 | — | — |
| 2010-09-29 | $17.13 | $17.13 | 327,000 | — | — |
| 2010-09-28 | $16.87 | $16.87 | 316,200 | — | — |
| 2010-09-27 | $16.66 | $16.66 | 270,300 | — | — |
| 2010-09-24 | $16.50 | $16.50 | 286,000 | — | — |
| 2010-09-23 | $16.12 | $16.12 | 315,000 | — | — |
| 2010-09-22 | $16.07 | $16.07 | 377,100 | — | — |
| 2010-09-21 | $16.12 | $16.12 | 135,800 | — | — |
| 2010-09-20 | $16.69 | $16.69 | 214,800 | — | — |
| 2010-09-17 | $16.08 | $16.08 | 455,800 | — | — |
| 2010-09-16 | $16.34 | $16.34 | 124,400 | — | — |
| 2010-09-15 | $16.51 | $16.51 | 207,600 | — | — |
| 2010-09-14 | $16.53 | $16.53 | 312,300 | — | — |
| 2010-09-13 | $16.86 | $16.86 | 602,700 | — | — |
| 2010-09-10 | $16.19 | $16.19 | 256,600 | — | — |
| 2010-09-09 | $15.82 | $15.82 | 244,000 | — | — |
| 2010-09-08 | $15.81 | $15.81 | 273,200 | — | — |
| 2010-09-07 | $15.60 | $15.60 | 162,800 | — | — |
| 2010-09-03 | $15.95 | $15.95 | 268,100 | — | — |
| 2010-09-02 | $15.66 | $15.66 | 88,700 | — | — |
| 2010-09-01 | $15.82 | $15.82 | 230,000 | — | — |
| 2010-08-31 | $15.30 | $15.30 | 159,100 | — | — |
| 2010-08-30 | $15.21 | $15.21 | 146,900 | — | — |
| 2010-08-27 | $15.76 | $15.76 | 139,100 | — | — |
| 2010-08-26 | $15.25 | $15.25 | 191,100 | — | — |
| 2010-08-25 | $15.68 | $15.68 | 399,500 | — | — |
| 2010-08-24 | $15.48 | $15.48 | 275,400 | — | — |
| 2010-08-23 | $15.69 | $15.69 | 173,600 | — | — |
| 2010-08-20 | $16.02 | $16.02 | 244,600 | — | — |
| 2010-08-19 | $15.94 | $15.94 | 189,600 | — | — |
| 2010-08-18 | $16.55 | $16.55 | 109,800 | — | — |
| 2010-08-17 | $16.44 | $16.44 | 123,700 | — | — |
| 2010-08-16 | $16.29 | $16.29 | 127,800 | — | — |
| 2010-08-13 | $16.11 | $16.11 | 260,500 | — | — |
| 2010-08-12 | $16.28 | $16.28 | 288,400 | — | — |
| 2010-08-11 | $16.40 | $16.40 | 244,600 | — | — |
| 2010-08-10 | $17.02 | $17.02 | 135,700 | — | — |
| 2010-08-09 | $17.42 | $17.42 | 162,300 | — | — |
| 2010-08-06 | $16.84 | $16.84 | 192,500 | — | — |
| 2010-08-05 | $16.97 | $16.97 | 278,700 | — | — |
| 2010-08-04 | $17.35 | $17.35 | 273,800 | — | — |
| 2010-08-03 | $16.86 | $16.86 | 158,500 | — | — |
| 2010-08-02 | $16.84 | $16.84 | 145,400 | — | — |
| 2010-07-30 | $16.69 | $16.69 | 345,700 | — | — |
| 2010-07-29 | $16.51 | $16.51 | 228,600 | — | — |
| 2010-07-28 | $16.26 | $16.26 | 169,900 | — | — |
| 2010-07-27 | $16.73 | $16.73 | 303,600 | — | — |
| 2010-07-26 | $16.26 | $16.26 | 355,400 | — | — |
| 2010-07-23 | $15.51 | $15.51 | 854,800 | — | — |
| 2010-07-22 | $16.01 | $16.01 | 717,200 | — | — |
| 2010-07-21 | $16.31 | $16.31 | 164,400 | — | — |
| 2010-07-20 | $16.99 | $16.99 | 185,100 | — | — |
| 2010-07-19 | $17.09 | $17.09 | 153,300 | — | — |
| 2010-07-16 | $17.54 | $17.54 | 186,200 | — | — |
| 2010-07-15 | $18.06 | $18.06 | 138,800 | — | — |
| 2010-07-14 | $18.59 | $18.59 | 87,100 | — | — |
| 2010-07-13 | $18.79 | $18.79 | 228,600 | — | — |
| 2010-07-12 | $17.88 | $17.88 | 70,500 | — | — |
| 2010-07-09 | $18.10 | $18.10 | 79,400 | — | — |
| 2010-07-08 | $17.76 | $17.76 | 219,800 | — | — |
| 2010-07-07 | $17.61 | $17.61 | 368,900 | — | — |
| 2010-07-06 | $17.09 | $17.09 | 374,500 | — | — |
| 2010-07-02 | $16.48 | $16.48 | 217,200 | — | — |
| 2010-07-01 | $16.23 | $16.23 | 188,900 | — | — |
| 2010-06-30 | $16.40 | $16.40 | 340,200 | — | — |
| 2010-06-29 | $17.09 | $17.09 | 264,200 | — | — |
| 2010-06-28 | $17.51 | $17.51 | 154,200 | — | — |
| 2010-06-25 | $17.84 | $17.84 | 395,200 | — | — |
| 2010-06-24 | $17.47 | $17.47 | 129,300 | — | — |
| 2010-06-23 | $18.04 | $18.04 | 142,600 | — | — |
| 2010-06-22 | $18.34 | $18.34 | 183,800 | — | — |
| 2010-06-21 | $18.27 | $18.27 | 89,900 | — | — |
| 2010-06-18 | $18.23 | $18.23 | 231,400 | — | — |
| 2010-06-17 | $18.44 | $18.44 | 78,400 | — | — |
| 2010-06-16 | $18.28 | $18.28 | 104,300 | — | — |
| 2010-06-15 | $18.33 | $18.33 | 158,000 | — | — |
| 2010-06-14 | $17.94 | $17.94 | 111,800 | — | — |
| 2010-06-11 | $17.90 | $17.90 | 156,700 | — | — |
| 2010-06-10 | $17.54 | $17.54 | 364,500 | — | — |
| 2010-06-09 | $17.04 | $17.04 | 132,100 | — | — |
| 2010-06-08 | $17.56 | $17.56 | 114,200 | — | — |
| 2010-06-07 | $17.50 | $17.50 | 215,400 | — | — |
| 2010-06-04 | $17.30 | $17.30 | 228,400 | — | — |
| 2010-06-03 | $18.18 | $18.18 | 96,000 | — | — |
| 2010-06-02 | $18.24 | $18.24 | 93,400 | — | — |
| 2010-06-01 | $17.68 | $17.68 | 160,500 | — | — |
| 2010-05-28 | $18.27 | $18.27 | 192,000 | — | — |
| 2010-05-27 | $18.58 | $18.58 | 140,000 | — | — |
| 2010-05-26 | $17.92 | $17.92 | 205,300 | — | — |
| 2010-05-25 | $17.56 | $17.56 | 194,900 | — | — |
| 2010-05-24 | $17.86 | $17.86 | 202,800 | — | — |
| 2010-05-21 | $18.28 | $18.28 | 424,500 | — | — |
| 2010-05-20 | $17.35 | $17.35 | 203,700 | — | — |
| 2010-05-19 | $18.59 | $18.59 | 183,200 | — | — |
| 2010-05-18 | $18.52 | $18.52 | 133,200 | — | — |
| 2010-05-17 | $18.85 | $18.85 | 126,400 | — | — |
| 2010-05-14 | $18.40 | $18.40 | 327,100 | — | — |
| 2010-05-13 | $18.84 | $18.84 | 206,300 | — | — |
| 2010-05-12 | $19.30 | $19.30 | 235,300 | — | — |
| 2010-05-11 | $19.38 | $19.38 | 221,700 | — | — |
| 2010-05-10 | $19.14 | $19.14 | 177,800 | — | — |
| 2010-05-07 | $18.14 | $18.14 | 490,200 | — | — |
| 2010-05-06 | $18.37 | $18.37 | 282,100 | — | — |
| 2010-05-05 | $19.23 | $19.23 | 196,100 | — | — |
| 2010-05-04 | $19.19 | $19.19 | 299,700 | — | — |
| 2010-05-03 | $19.99 | $19.99 | 222,100 | — | — |
| 2010-04-30 | $19.90 | $19.90 | 240,200 | — | — |
| 2010-04-29 | $20.47 | $20.47 | 276,400 | — | — |
| 2010-04-28 | $20.01 | $20.01 | 152,200 | — | — |
| 2010-04-27 | $19.99 | $19.99 | 253,600 | — | — |
| 2010-04-26 | $20.53 | $20.53 | 209,600 | — | — |
| 2010-04-23 | $21.32 | $21.32 | 354,200 | — | — |
| 2010-04-22 | $20.81 | $20.81 | 593,700 | — | — |
| 2010-04-21 | $20.30 | $20.30 | 202,200 | — | — |
| 2010-04-20 | $20.09 | $20.09 | 91,100 | — | — |
| 2010-04-19 | $19.74 | $19.74 | 126,200 | — | — |
| 2010-04-16 | $19.96 | $19.96 | 192,000 | — | — |
| 2010-04-15 | $20.07 | $20.07 | 488,600 | — | — |
| 2010-04-14 | $20.47 | $20.47 | 165,100 | — | — |
| 2010-04-13 | $19.81 | $19.81 | 224,300 | — | — |
| 2010-04-12 | $20.11 | $20.11 | 221,800 | — | — |
| 2010-04-09 | $19.63 | $19.63 | 155,000 | — | — |
| 2010-04-08 | $19.43 | $19.43 | 116,000 | — | — |
| 2010-04-07 | $19.33 | $19.33 | 162,100 | — | — |
| 2010-04-06 | $19.55 | $19.55 | 425,500 | — | — |
| 2010-04-05 | $19.25 | $19.25 | 79,400 | — | — |
| 2010-04-01 | $19.06 | $19.06 | 114,200 | — | — |
| 2010-03-31 | $18.99 | $18.99 | 227,100 | — | — |
| 2010-03-30 | $18.86 | $18.86 | 151,200 | — | — |
| 2010-03-29 | $18.53 | $18.53 | 73,800 | — | — |
| 2010-03-26 | $18.73 | $18.73 | 115,000 | — | — |
| 2010-03-25 | $19.00 | $19.00 | 231,500 | — | — |
| 2010-03-24 | $18.94 | $18.94 | 238,500 | — | — |
| 2010-03-23 | $18.97 | $18.97 | 224,400 | — | — |
| 2010-03-22 | $19.14 | $19.14 | 182,300 | — | — |
| 2010-03-19 | $18.90 | $18.90 | 256,200 | — | — |
| 2010-03-18 | $18.70 | $18.70 | 147,600 | — | — |
| 2010-03-17 | $18.64 | $18.64 | 221,000 | — | — |
| 2010-03-16 | $18.38 | $18.38 | 237,100 | — | — |
| 2010-03-15 | $18.33 | $18.33 | 158,700 | — | — |
| 2010-03-12 | $18.22 | $18.22 | 289,500 | — | — |
| 2010-03-11 | $18.41 | $18.41 | 240,700 | — | — |
| 2010-03-10 | $17.73 | $17.73 | 232,100 | — | — |
| 2010-03-09 | $17.24 | $17.24 | 168,400 | — | — |
| 2010-03-08 | $17.25 | $17.25 | 208,600 | — | — |
| 2010-03-05 | $17.13 | $17.13 | 216,100 | — | — |
| 2010-03-04 | $16.81 | $16.81 | 65,400 | — | — |
| 2010-03-03 | $16.85 | $16.85 | 85,400 | — | — |
| 2010-03-02 | $17.06 | $17.06 | 287,900 | — | — |
| 2010-03-01 | $17.02 | $17.02 | 262,300 | — | — |
| 2010-02-26 | $16.85 | $16.85 | 202,300 | — | — |
| 2010-02-25 | $16.87 | $16.87 | 231,800 | — | — |
| 2010-02-24 | $16.87 | $16.87 | 344,800 | — | — |
| 2010-02-23 | $16.64 | $16.64 | 305,900 | — | — |
| 2010-02-22 | $17.00 | $17.00 | 348,600 | — | — |
| 2010-02-19 | $16.98 | $16.98 | 315,000 | — | — |
| 2010-02-18 | $17.05 | $17.05 | 91,600 | — | — |
| 2010-02-17 | $16.84 | $16.84 | 110,100 | — | — |
| 2010-02-16 | $16.97 | $16.97 | 91,100 | — | — |
| 2010-02-12 | $16.84 | $16.84 | 238,200 | — | — |
| 2010-02-11 | $16.81 | $16.81 | 168,600 | — | — |
| 2010-02-10 | $17.10 | $17.10 | 248,800 | — | — |
| 2010-02-09 | $16.77 | $16.77 | 147,500 | — | — |
| 2010-02-08 | $16.72 | $16.72 | 264,700 | — | — |
| 2010-02-05 | $16.75 | $16.75 | 363,000 | — | — |
| 2010-02-04 | $16.52 | $16.52 | 438,000 | — | — |
| 2010-02-03 | $16.93 | $16.93 | 348,200 | — | — |
| 2010-02-02 | $17.07 | $17.07 | 290,400 | — | — |
| 2010-02-01 | $17.16 | $17.16 | 515,400 | — | — |
| 2010-01-29 | $16.85 | $16.85 | 558,600 | — | — |
| 2010-01-28 | $16.56 | $16.56 | 1,072,300 | — | — |
| 2010-01-27 | $16.00 | $16.00 | 416,600 | — | — |
| 2010-01-26 | $15.52 | $15.52 | 455,900 | — | — |
| 2010-01-25 | $15.22 | $15.22 | 256,600 | — | — |
| 2010-01-22 | $15.31 | $15.31 | 440,500 | — | — |
| 2010-01-21 | $14.98 | $14.98 | 953,100 | — | — |
| 2010-01-20 | $14.28 | $14.28 | 448,300 | — | — |
| 2010-01-19 | $14.00 | $14.00 | 761,500 | — | — |
| 2010-01-15 | $13.75 | $13.75 | 324,400 | — | — |
| 2010-01-14 | $13.89 | $13.89 | 420,700 | — | — |
| 2010-01-13 | $13.56 | $13.56 | 360,500 | — | — |
| 2010-01-12 | $13.88 | $13.88 | 111,500 | — | — |
| 2010-01-11 | $13.93 | $13.93 | 150,200 | — | — |
| 2010-01-08 | $14.04 | $14.04 | 442,800 | — | — |
| 2010-01-07 | $13.68 | $13.68 | 309,400 | — | — |
| 2010-01-06 | $13.65 | $13.65 | 377,200 | — | — |
| 2010-01-05 | $13.87 | $13.87 | 277,100 | — | — |
| 2010-01-04 | $14.26 | $14.26 | 85,200 | — | — |