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
- 1989-07-05 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 | $19.38 | $24.78 | 50,200 | — | — |
| 2010-12-30 | $19.57 | $25.03 | 24,400 | — | — |
| 2010-12-29 | $19.59 | $25.05 | 15,100 | — | — |
| 2010-12-28 | $19.61 | $25.08 | 22,200 | — | — |
| 2010-12-27 | $19.77 | $25.28 | 49,300 | — | — |
| 2010-12-23 | $19.42 | $24.84 | 19,000 | — | — |
| 2010-12-22 | $19.49 | $24.93 | 38,500 | — | — |
| 2010-12-21 | $19.68 | $25.17 | 47,700 | — | — |
| 2010-12-20 | $19.34 | $24.73 | 74,400 | — | — |
| 2010-12-17 | $19.23 | $24.59 | 193,100 | — | — |
| 2010-12-16 | $19.83 | $25.36 | 67,900 | — | — |
| 2010-12-15 | $19.41 | $24.82 | 77,600 | — | — |
| 2010-12-14 | $19.73 | $25.18 | 48,500 | — | — |
| 2010-12-13 | $19.49 | $24.88 | 54,800 | — | — |
| 2010-12-10 | $19.70 | $25.14 | 53,500 | — | — |
| 2010-12-09 | $19.49 | $24.88 | 99,600 | — | — |
| 2010-12-08 | $19.57 | $24.98 | 56,000 | — | — |
| 2010-12-07 | $19.79 | $25.26 | 50,600 | — | — |
| 2010-12-06 | $19.68 | $25.12 | 56,100 | — | — |
| 2010-12-03 | $19.34 | $24.68 | 59,400 | — | — |
| 2010-12-02 | $19.27 | $24.59 | 56,000 | — | — |
| 2010-12-01 | $19.33 | $24.67 | 76,600 | — | — |
| 2010-11-30 | $18.63 | $23.78 | 116,900 | — | — |
| 2010-11-29 | $18.86 | $24.07 | 44,500 | — | — |
| 2010-11-26 | $19.07 | $24.34 | 24,100 | — | — |
| 2010-11-24 | $19.17 | $24.47 | 248,700 | — | — |
| 2010-11-23 | $18.62 | $23.76 | 77,600 | — | — |
| 2010-11-22 | $18.80 | $23.99 | 59,400 | — | — |
| 2010-11-19 | $18.77 | $23.96 | 56,700 | — | — |
| 2010-11-18 | $18.68 | $23.84 | 94,500 | — | — |
| 2010-11-17 | $18.42 | $23.51 | 44,300 | — | — |
| 2010-11-16 | $18.38 | $23.46 | 71,500 | — | — |
| 2010-11-15 | $18.63 | $23.78 | 48,000 | — | — |
| 2010-11-12 | $18.83 | $24.03 | 61,000 | — | — |
| 2010-11-11 | $18.91 | $24.13 | 68,400 | — | — |
| 2010-11-10 | $19.10 | $24.38 | 106,000 | — | — |
| 2010-11-09 | $19.02 | $24.28 | 77,300 | — | — |
| 2010-11-08 | $19.45 | $24.82 | 65,200 | — | — |
| 2010-11-05 | $19.61 | $25.03 | 153,500 | — | — |
| 2010-11-04 | $19.75 | $25.21 | 246,200 | — | — |
| 2010-11-03 | $19.70 | $25.14 | 132,300 | — | — |
| 2010-11-02 | $19.98 | $25.50 | 117,600 | — | — |
| 2010-11-01 | $19.21 | $24.52 | 63,500 | — | — |
| 2010-10-29 | $19.29 | $24.62 | 81,100 | — | — |
| 2010-10-28 | $19.61 | $25.03 | 53,900 | — | — |
| 2010-10-27 | $19.57 | $24.98 | 62,900 | — | — |
| 2010-10-26 | $19.72 | $25.17 | 53,000 | — | — |
| 2010-10-25 | $19.87 | $25.36 | 55,400 | — | — |
| 2010-10-22 | $19.77 | $25.23 | 42,500 | — | — |
| 2010-10-21 | $19.62 | $25.04 | 76,400 | — | — |
| 2010-10-20 | $19.77 | $25.23 | 82,300 | — | — |
| 2010-10-19 | $19.44 | $24.81 | 110,300 | — | — |
| 2010-10-18 | $20.19 | $25.77 | 70,200 | — | — |
| 2010-10-15 | $19.97 | $25.49 | 123,400 | — | — |
| 2010-10-14 | $20.08 | $25.63 | 87,300 | — | — |
| 2010-10-13 | $20.04 | $25.58 | 101,100 | — | — |
| 2010-10-12 | $19.57 | $24.98 | 79,900 | — | — |
| 2010-10-11 | $19.57 | $24.98 | 50,900 | — | — |
| 2010-10-08 | $19.85 | $25.33 | 62,000 | — | — |
| 2010-10-07 | $19.48 | $24.86 | 97,200 | — | — |
| 2010-10-06 | $19.94 | $25.45 | 85,700 | — | — |
| 2010-10-05 | $20.18 | $25.76 | 111,600 | — | — |
| 2010-10-04 | $19.19 | $24.49 | 137,400 | — | — |
| 2010-10-01 | $20.09 | $25.64 | 133,200 | — | — |
| 2010-09-30 | $18.98 | $24.22 | 124,900 | — | — |
| 2010-09-29 | $19.34 | $24.68 | 80,200 | — | — |
| 2010-09-28 | $19.16 | $24.45 | 101,200 | — | — |
| 2010-09-27 | $18.72 | $23.89 | 53,400 | — | — |
| 2010-09-24 | $19.23 | $24.54 | 99,200 | — | — |
| 2010-09-23 | $18.10 | $23.10 | 66,300 | — | — |
| 2010-09-22 | $18.64 | $23.79 | 59,800 | — | — |
| 2010-09-21 | $19.12 | $24.40 | 95,300 | — | — |
| 2010-09-20 | $18.90 | $24.12 | 132,100 | — | — |
| 2010-09-17 | $18.72 | $23.89 | 329,300 | — | — |
| 2010-09-16 | $18.14 | $23.15 | 59,000 | — | — |
| 2010-09-15 | $18.22 | $23.25 | 117,400 | — | — |
| 2010-09-14 | $18.06 | $23.00 | 72,300 | — | — |
| 2010-09-13 | $18.16 | $23.13 | 127,800 | — | — |
| 2010-09-10 | $17.56 | $22.36 | 93,000 | — | — |
| 2010-09-09 | $17.69 | $22.53 | 85,000 | — | — |
| 2010-09-08 | $17.62 | $22.44 | 58,200 | — | — |
| 2010-09-07 | $17.51 | $22.30 | 73,900 | — | — |
| 2010-09-03 | $17.69 | $22.53 | 105,100 | — | — |
| 2010-09-02 | $17.36 | $22.11 | 85,500 | — | — |
| 2010-09-01 | $16.90 | $21.52 | 87,400 | — | — |
| 2010-08-31 | $16.42 | $20.91 | 124,000 | — | — |
| 2010-08-30 | $16.40 | $20.88 | 90,700 | — | — |
| 2010-08-27 | $17.00 | $21.65 | 64,600 | — | — |
| 2010-08-26 | $16.56 | $21.09 | 62,300 | — | — |
| 2010-08-25 | $16.81 | $21.41 | 64,300 | — | — |
| 2010-08-24 | $16.62 | $21.17 | 78,800 | — | — |
| 2010-08-23 | $16.75 | $21.33 | 118,400 | — | — |
| 2010-08-20 | $16.78 | $21.37 | 77,900 | — | — |
| 2010-08-19 | $16.88 | $21.50 | 118,100 | — | — |
| 2010-08-18 | $17.73 | $22.58 | 149,800 | — | — |
| 2010-08-17 | $17.16 | $21.85 | 178,600 | — | — |
| 2010-08-16 | $16.93 | $21.56 | 62,200 | — | — |
| 2010-08-13 | $16.88 | $21.50 | 90,900 | — | — |
| 2010-08-12 | $17.15 | $21.84 | 107,600 | — | — |
| 2010-08-11 | $16.68 | $21.24 | 125,600 | — | — |
| 2010-08-10 | $17.54 | $22.34 | 59,400 | — | — |
| 2010-08-09 | $17.92 | $22.82 | 105,200 | — | — |
| 2010-08-06 | $17.71 | $22.55 | 117,500 | — | — |
| 2010-08-05 | $18.03 | $22.96 | 70,500 | — | — |
| 2010-08-04 | $18.52 | $23.58 | 146,100 | — | — |
| 2010-08-03 | $17.08 | $21.75 | 86,500 | — | — |
| 2010-08-02 | $17.14 | $21.83 | 108,400 | — | — |
| 2010-07-30 | $17.26 | $21.98 | 98,900 | — | — |
| 2010-07-29 | $17.44 | $22.21 | 69,600 | — | — |
| 2010-07-28 | $17.23 | $21.94 | 118,000 | — | — |
| 2010-07-27 | $17.31 | $22.04 | 90,200 | — | — |
| 2010-07-26 | $17.35 | $22.09 | 143,100 | — | — |
| 2010-07-23 | $17.39 | $22.15 | 100,600 | — | — |
| 2010-07-22 | $16.91 | $21.53 | 151,600 | — | — |
| 2010-07-21 | $16.41 | $20.90 | 80,900 | — | — |
| 2010-07-20 | $16.71 | $21.28 | 108,700 | — | — |
| 2010-07-19 | $16.17 | $20.59 | 152,400 | — | — |
| 2010-07-16 | $16.20 | $20.63 | 115,800 | — | — |
| 2010-07-15 | $17.01 | $21.66 | 148,300 | — | — |
| 2010-07-14 | $16.98 | $21.62 | 97,400 | — | — |
| 2010-07-13 | $17.00 | $21.65 | 105,300 | — | — |
| 2010-07-12 | $16.32 | $20.78 | 74,400 | — | — |
| 2010-07-09 | $16.75 | $21.33 | 81,600 | — | — |
| 2010-07-08 | $16.50 | $21.01 | 110,100 | — | — |
| 2010-07-07 | $16.20 | $20.63 | 147,000 | — | — |
| 2010-07-06 | $15.84 | $20.17 | 168,700 | — | — |
| 2010-07-02 | $16.49 | $21.00 | 103,100 | — | — |
| 2010-07-01 | $16.54 | $21.06 | 160,500 | — | — |
| 2010-06-30 | $16.32 | $20.78 | 109,400 | — | — |
| 2010-06-29 | $16.78 | $21.37 | 147,700 | — | — |
| 2010-06-28 | $17.44 | $22.21 | 137,800 | — | — |
| 2010-06-25 | $17.56 | $22.36 | 579,700 | — | — |
| 2010-06-24 | $17.24 | $21.95 | 115,200 | — | — |
| 2010-06-23 | $17.61 | $22.43 | 116,000 | — | — |
| 2010-06-22 | $17.75 | $22.60 | 139,500 | — | — |
| 2010-06-21 | $17.92 | $22.82 | 108,700 | — | — |
| 2010-06-18 | $17.94 | $22.85 | 274,700 | — | — |
| 2010-06-17 | $18.03 | $22.96 | 171,500 | — | — |
| 2010-06-16 | $17.31 | $22.04 | 121,500 | — | — |
| 2010-06-15 | $17.62 | $22.39 | 136,600 | — | — |
| 2010-06-14 | $17.07 | $21.69 | 134,300 | — | — |
| 2010-06-11 | $16.96 | $21.55 | 90,100 | — | — |
| 2010-06-10 | $16.62 | $21.12 | 101,300 | — | — |
| 2010-06-09 | $16.03 | $20.37 | 125,200 | — | — |
| 2010-06-08 | $15.97 | $20.29 | 171,300 | — | — |
| 2010-06-07 | $15.98 | $20.30 | 205,100 | — | — |
| 2010-06-04 | $16.03 | $20.37 | 241,100 | — | — |
| 2010-06-03 | $16.58 | $21.07 | 164,600 | — | — |
| 2010-06-02 | $16.66 | $21.17 | 200,500 | — | — |
| 2010-06-01 | $16.07 | $20.42 | 185,000 | — | — |
| 2010-05-28 | $16.48 | $20.94 | 152,200 | — | — |
| 2010-05-27 | $16.61 | $21.10 | 161,700 | — | — |
| 2010-05-26 | $15.77 | $20.04 | 194,500 | — | — |
| 2010-05-25 | $15.71 | $19.96 | 195,500 | — | — |
| 2010-05-24 | $15.78 | $20.05 | 185,100 | — | — |
| 2010-05-21 | $16.05 | $20.39 | 280,300 | — | — |
| 2010-05-20 | $15.66 | $19.90 | 236,400 | — | — |
| 2010-05-19 | $16.47 | $20.93 | 178,700 | — | — |
| 2010-05-18 | $16.49 | $20.95 | 142,900 | — | — |
| 2010-05-17 | $17.14 | $21.78 | 201,700 | — | — |
| 2010-05-14 | $17.04 | $21.65 | 135,700 | — | — |
| 2010-05-13 | $17.21 | $21.87 | 172,300 | — | — |
| 2010-05-12 | $17.34 | $22.03 | 210,000 | — | — |
| 2010-05-11 | $16.60 | $21.09 | 221,200 | — | — |
| 2010-05-10 | $16.66 | $21.17 | 255,800 | — | — |
| 2010-05-07 | $15.26 | $19.39 | 208,400 | — | — |
| 2010-05-06 | $15.76 | $20.02 | 286,400 | — | — |
| 2010-05-05 | $16.61 | $21.10 | 226,700 | — | — |
| 2010-05-04 | $16.73 | $21.26 | 192,800 | — | — |
| 2010-05-03 | $17.39 | $22.10 | 142,200 | — | — |
| 2010-04-30 | $17.06 | $21.68 | 132,400 | — | — |
| 2010-04-29 | $17.61 | $22.37 | 92,200 | — | — |
| 2010-04-28 | $17.42 | $22.13 | 107,000 | — | — |
| 2010-04-27 | $17.17 | $21.82 | 115,000 | — | — |
| 2010-04-26 | $17.46 | $22.18 | 72,300 | — | — |
| 2010-04-23 | $17.76 | $22.57 | 63,300 | — | — |
| 2010-04-22 | $17.55 | $22.30 | 99,900 | — | — |
| 2010-04-21 | $17.59 | $22.35 | 68,400 | — | — |
| 2010-04-20 | $17.55 | $22.30 | 102,300 | — | — |
| 2010-04-19 | $17.56 | $22.31 | 78,900 | — | — |
| 2010-04-16 | $17.62 | $22.39 | 118,400 | — | — |
| 2010-04-15 | $17.68 | $22.46 | 68,800 | — | — |
| 2010-04-14 | $17.76 | $22.57 | 134,300 | — | — |
| 2010-04-13 | $17.20 | $21.85 | 97,800 | — | — |
| 2010-04-12 | $17.26 | $21.93 | 94,100 | — | — |
| 2010-04-09 | $17.20 | $21.85 | 71,500 | — | — |
| 2010-04-08 | $17.30 | $21.98 | 84,700 | — | — |
| 2010-04-07 | $17.33 | $22.02 | 108,400 | — | — |
| 2010-04-06 | $17.23 | $21.89 | 68,200 | — | — |
| 2010-04-05 | $17.40 | $22.11 | 64,400 | — | — |
| 2010-04-01 | $17.22 | $21.88 | 101,800 | — | — |
| 2010-03-31 | $17.08 | $21.70 | 101,500 | — | — |
| 2010-03-30 | $17.48 | $22.21 | 102,500 | — | — |
| 2010-03-29 | $17.39 | $22.10 | 68,800 | — | — |
| 2010-03-26 | $17.35 | $22.04 | 83,000 | — | — |
| 2010-03-25 | $17.02 | $21.63 | 99,200 | — | — |
| 2010-03-24 | $17.16 | $21.80 | 82,300 | — | — |
| 2010-03-23 | $17.57 | $22.32 | 73,100 | — | — |
| 2010-03-22 | $17.43 | $22.15 | 80,300 | — | — |
| 2010-03-19 | $17.31 | $21.99 | 211,300 | — | — |
| 2010-03-18 | $17.25 | $21.92 | 179,300 | — | — |
| 2010-03-17 | $17.34 | $22.03 | 105,200 | — | — |
| 2010-03-16 | $17.48 | $22.16 | 73,500 | — | — |
| 2010-03-15 | $17.33 | $21.97 | 102,300 | — | — |
| 2010-03-12 | $17.30 | $21.93 | 115,300 | — | — |
| 2010-03-11 | $17.42 | $22.08 | 78,600 | — | — |
| 2010-03-10 | $17.43 | $22.10 | 102,900 | — | — |
| 2010-03-09 | $17.46 | $22.13 | 93,700 | — | — |
| 2010-03-08 | $17.24 | $21.85 | 160,000 | — | — |
| 2010-03-05 | $17.58 | $22.29 | 138,200 | — | — |
| 2010-03-04 | $17.27 | $21.89 | 117,400 | — | — |
| 2010-03-03 | $17.19 | $21.79 | 131,100 | — | — |
| 2010-03-02 | $16.93 | $21.46 | 186,600 | — | — |
| 2010-03-01 | $16.83 | $21.33 | 168,600 | — | — |
| 2010-02-26 | $16.75 | $21.23 | 191,900 | — | — |
| 2010-02-25 | $16.55 | $20.98 | 191,300 | — | — |
| 2010-02-24 | $16.55 | $20.98 | 169,500 | — | — |
| 2010-02-23 | $16.65 | $21.11 | 164,600 | — | — |
| 2010-02-22 | $16.91 | $21.44 | 146,200 | — | — |
| 2010-02-19 | $17.12 | $21.70 | 147,100 | — | — |
| 2010-02-18 | $17.13 | $21.72 | 109,100 | — | — |
| 2010-02-17 | $16.95 | $21.49 | 149,100 | — | — |
| 2010-02-16 | $17.18 | $21.78 | 136,600 | — | — |
| 2010-02-12 | $17.19 | $21.79 | 217,000 | — | — |
| 2010-02-11 | $16.12 | $20.43 | 135,400 | — | — |
| 2010-02-10 | $15.80 | $20.03 | 168,700 | — | — |
| 2010-02-09 | $16.05 | $20.35 | 137,100 | — | — |
| 2010-02-08 | $15.92 | $20.18 | 93,000 | — | — |
| 2010-02-05 | $16.20 | $20.54 | 120,400 | — | — |
| 2010-02-04 | $15.83 | $20.07 | 142,000 | — | — |
| 2010-02-03 | $15.94 | $20.21 | 89,700 | — | — |
| 2010-02-02 | $16.05 | $20.35 | 105,700 | — | — |
| 2010-02-01 | $16.14 | $20.46 | 143,700 | — | — |
| 2010-01-29 | $16.18 | $20.51 | 155,500 | — | — |
| 2010-01-28 | $15.81 | $20.04 | 113,300 | — | — |
| 2010-01-27 | $16.14 | $20.46 | 102,100 | — | — |
| 2010-01-26 | $15.55 | $19.71 | 78,000 | — | — |
| 2010-01-25 | $15.74 | $19.95 | 119,800 | — | — |
| 2010-01-22 | $15.37 | $19.48 | 118,400 | — | — |
| 2010-01-21 | $15.55 | $19.71 | 111,000 | — | — |
| 2010-01-20 | $16.14 | $20.46 | 122,800 | — | — |
| 2010-01-19 | $16.13 | $20.45 | 163,700 | — | — |
| 2010-01-15 | $14.93 | $18.93 | 133,100 | — | — |
| 2010-01-14 | $14.99 | $19.00 | 42,200 | — | — |
| 2010-01-13 | $14.98 | $18.99 | 82,500 | — | — |
| 2010-01-12 | $14.93 | $18.93 | 64,300 | — | — |
| 2010-01-11 | $15.01 | $19.03 | 59,400 | — | — |
| 2010-01-08 | $15.35 | $19.46 | 67,700 | — | — |
| 2010-01-07 | $15.07 | $19.10 | 101,300 | — | — |
| 2010-01-06 | $15.40 | $19.52 | 99,800 | — | — |
| 2010-01-05 | $15.64 | $19.83 | 93,200 | — | — |
| 2010-01-04 | $16.47 | $20.88 | 107,000 | — | — |