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
- 1998-11-16 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 | $20.31 | $27.65 | 388,647 | — | — |
| 2010-12-30 | $20.32 | $27.66 | 458,241 | — | — |
| 2010-12-29 | $20.05 | $27.30 | 281,399 | — | — |
| 2010-12-28 | $19.94 | $27.15 | 779,648 | — | — |
| 2010-12-27 | $20.59 | $28.04 | 847,896 | — | — |
| 2010-12-23 | $20.07 | $27.33 | 601,294 | — | — |
| 2010-12-22 | $19.93 | $27.13 | 928,248 | — | — |
| 2010-12-21 | $19.61 | $26.70 | 894,124 | — | — |
| 2010-12-20 | $19.48 | $26.53 | 580,617 | — | — |
| 2010-12-17 | $19.79 | $26.95 | 1,967,106 | — | — |
| 2010-12-16 | $19.74 | $26.88 | 270,977 | — | — |
| 2010-12-15 | $19.92 | $27.12 | 585,156 | — | — |
| 2010-12-14 | $19.93 | $27.13 | 345,109 | — | — |
| 2010-12-13 | $20.24 | $27.56 | 410,500 | — | — |
| 2010-12-10 | $19.81 | $26.97 | 405,625 | — | — |
| 2010-12-09 | $19.81 | $26.97 | 374,359 | — | — |
| 2010-12-08 | $19.96 | $27.18 | 555,739 | — | — |
| 2010-12-07 | $19.89 | $27.09 | 780,152 | — | — |
| 2010-12-06 | $20.35 | $27.70 | 482,783 | — | — |
| 2010-12-03 | $20.34 | $27.69 | 574,230 | — | — |
| 2010-12-02 | $20.17 | $27.46 | 649,538 | — | — |
| 2010-12-01 | $19.96 | $27.18 | 724,847 | — | — |
| 2010-11-30 | $19.13 | $26.05 | 526,994 | — | — |
| 2010-11-29 | $19.24 | $26.20 | 1,673,099 | — | — |
| 2010-11-26 | $19.35 | $26.34 | 550,191 | — | — |
| 2010-11-24 | $19.38 | $26.39 | 1,015,660 | — | — |
| 2010-11-23 | $18.87 | $25.69 | 1,365,308 | — | — |
| 2010-11-22 | $19.68 | $26.79 | 1,369,006 | — | — |
| 2010-11-19 | $19.99 | $27.22 | 216,177 | — | — |
| 2010-11-18 | $20.01 | $27.25 | 288,796 | — | — |
| 2010-11-17 | $19.67 | $26.79 | 475,219 | — | — |
| 2010-11-16 | $19.42 | $26.44 | 652,060 | — | — |
| 2010-11-15 | $19.69 | $26.81 | 218,866 | — | — |
| 2010-11-12 | $19.77 | $26.92 | 561,790 | — | — |
| 2010-11-11 | $20.18 | $27.48 | 333,342 | — | — |
| 2010-11-10 | $20.26 | $27.58 | 598,436 | — | — |
| 2010-11-09 | $20.23 | $27.54 | 640,293 | — | — |
| 2010-11-08 | $20.23 | $27.54 | 649,538 | — | — |
| 2010-11-05 | $20.65 | $28.11 | 1,446,837 | — | — |
| 2010-11-04 | $20.86 | $28.41 | 959,011 | — | — |
| 2010-11-03 | $20.29 | $27.62 | 617,599 | — | — |
| 2010-11-02 | $20.32 | $27.67 | 306,110 | — | — |
| 2010-11-01 | $20.12 | $27.40 | 1,080,883 | — | — |
| 2010-10-29 | $19.19 | $26.13 | 497,240 | — | — |
| 2010-10-28 | $19.16 | $26.09 | 1,151,989 | — | — |
| 2010-10-27 | $18.95 | $25.81 | 1,345,472 | — | — |
| 2010-10-26 | $19.89 | $27.08 | 923,373 | — | — |
| 2010-10-25 | $19.26 | $26.23 | 492,701 | — | — |
| 2010-10-22 | $18.38 | $25.03 | 1,011,290 | — | — |
| 2010-10-21 | $18.83 | $25.64 | 1,230,828 | — | — |
| 2010-10-20 | $19.25 | $26.21 | 655,926 | — | — |
| 2010-10-19 | $18.91 | $25.75 | 999,691 | — | — |
| 2010-10-18 | $19.65 | $26.75 | 293,166 | — | — |
| 2010-10-15 | $19.88 | $27.07 | 816,294 | — | — |
| 2010-10-14 | $19.90 | $27.09 | 526,489 | — | — |
| 2010-10-13 | $19.90 | $27.09 | 733,420 | — | — |
| 2010-10-12 | $19.96 | $27.18 | 209,285 | — | — |
| 2010-10-11 | $20.01 | $27.25 | 231,138 | — | — |
| 2010-10-08 | $19.99 | $27.22 | 704,339 | — | — |
| 2010-10-07 | $19.26 | $26.22 | 561,454 | — | — |
| 2010-10-06 | $19.41 | $26.42 | 538,088 | — | — |
| 2010-10-05 | $19.45 | $26.49 | 876,810 | — | — |
| 2010-10-04 | $19.42 | $26.44 | 807,048 | — | — |
| 2010-10-01 | $19.84 | $27.01 | 842,685 | — | — |
| 2010-09-30 | $19.63 | $26.72 | 938,670 | — | — |
| 2010-09-29 | $19.48 | $26.52 | 986,915 | — | — |
| 2010-09-28 | $19.54 | $26.60 | 650,547 | — | — |
| 2010-09-27 | $19.30 | $26.28 | 989,941 | — | — |
| 2010-09-24 | $19.51 | $26.57 | 1,568,373 | — | — |
| 2010-09-23 | $19.42 | $26.45 | 399,910 | — | — |
| 2010-09-22 | $19.18 | $26.11 | 597,764 | — | — |
| 2010-09-21 | $19.11 | $26.02 | 247,611 | — | — |
| 2010-09-20 | $19.05 | $25.94 | 288,123 | — | — |
| 2010-09-17 | $18.55 | $25.26 | 261,564 | — | — |
| 2010-09-16 | $18.92 | $25.77 | 358,725 | — | — |
| 2010-09-15 | $18.42 | $25.08 | 351,497 | — | — |
| 2010-09-14 | $18.39 | $25.04 | 301,908 | — | — |
| 2010-09-13 | $18.29 | $24.90 | 573,389 | — | — |
| 2010-09-10 | $18.20 | $24.79 | 902,193 | — | — |
| 2010-09-09 | $17.80 | $24.24 | 217,690 | — | — |
| 2010-09-08 | $17.60 | $23.96 | 462,275 | — | — |
| 2010-09-07 | $17.22 | $23.45 | 135,657 | — | — |
| 2010-09-03 | $17.41 | $23.70 | 254,672 | — | — |
| 2010-09-02 | $17.50 | $23.83 | 424,116 | — | — |
| 2010-09-01 | $17.37 | $23.65 | 757,795 | — | — |
| 2010-08-31 | $17.01 | $23.16 | 512,873 | — | — |
| 2010-08-30 | $16.44 | $22.39 | 327,963 | — | — |
| 2010-08-27 | $16.59 | $22.59 | 503,460 | — | — |
| 2010-08-26 | $16.19 | $22.05 | 565,657 | — | — |
| 2010-08-25 | $16.15 | $21.98 | 493,205 | — | — |
| 2010-08-24 | $16.53 | $22.50 | 746,700 | — | — |
| 2010-08-23 | $16.62 | $22.62 | 369,316 | — | — |
| 2010-08-20 | $16.95 | $23.08 | 195,500 | — | — |
| 2010-08-19 | $17.01 | $23.16 | 214,496 | — | — |
| 2010-08-18 | $17.29 | $23.54 | 562,967 | — | — |
| 2010-08-17 | $16.90 | $23.01 | 392,345 | — | — |
| 2010-08-16 | $16.91 | $23.02 | 221,052 | — | — |
| 2010-08-13 | $16.98 | $23.12 | 300,059 | — | — |
| 2010-08-12 | $16.93 | $23.05 | 621,298 | — | — |
| 2010-08-11 | $17.10 | $23.29 | 370,324 | — | — |
| 2010-08-10 | $17.49 | $23.81 | 798,811 | — | — |
| 2010-08-09 | $18.02 | $24.54 | 568,178 | — | — |
| 2010-08-06 | $18.55 | $25.26 | 1,022,552 | — | — |
| 2010-08-05 | $18.56 | $25.27 | 1,688,901 | — | — |
| 2010-08-04 | $17.70 | $24.10 | 624,660 | — | — |
| 2010-08-03 | $17.06 | $23.22 | 909,085 | — | — |
| 2010-08-02 | $17.73 | $24.15 | 956,153 | — | — |
| 2010-07-30 | $16.97 | $23.11 | 377,216 | — | — |
| 2010-07-29 | $16.53 | $22.50 | 597,596 | — | — |
| 2010-07-28 | $16.69 | $22.72 | 737,119 | — | — |
| 2010-07-27 | $16.41 | $22.34 | 641,470 | — | — |
| 2010-07-26 | $16.33 | $22.23 | 422,267 | — | — |
| 2010-07-23 | $16.16 | $22.01 | 795,617 | — | — |
| 2010-07-22 | $16.23 | $22.10 | 646,849 | — | — |
| 2010-07-21 | $15.95 | $21.72 | 538,761 | — | — |
| 2010-07-20 | $16.06 | $21.86 | 392,177 | — | — |
| 2010-07-19 | $15.86 | $21.59 | 532,709 | — | — |
| 2010-07-16 | $15.62 | $21.26 | 633,905 | — | — |
| 2010-07-15 | $15.90 | $21.65 | 662,314 | — | — |
| 2010-07-14 | $15.93 | $21.69 | 687,025 | — | — |
| 2010-07-13 | $15.94 | $21.71 | 877,482 | — | — |
| 2010-07-12 | $15.88 | $21.63 | 678,620 | — | — |
| 2010-07-09 | $16.13 | $21.96 | 1,269,323 | — | — |
| 2010-07-08 | $16.29 | $22.18 | 1,076,008 | — | — |
| 2010-07-07 | $16.47 | $22.43 | 918,667 | — | — |
| 2010-07-06 | $16.07 | $21.88 | 1,093,995 | — | — |
| 2010-07-02 | $16.51 | $22.49 | 630,207 | — | — |
| 2010-07-01 | $16.52 | $22.49 | 878,827 | — | — |
| 2010-06-30 | $16.15 | $21.98 | 786,540 | — | — |
| 2010-06-29 | $16.66 | $22.69 | 1,653,264 | — | — |
| 2010-06-28 | $16.96 | $23.09 | 471,521 | — | — |
| 2010-06-25 | $17.07 | $23.24 | 563,639 | — | — |
| 2010-06-24 | $16.91 | $23.03 | 582,635 | — | — |
| 2010-06-23 | $17.01 | $23.16 | 1,388,674 | — | — |
| 2010-06-22 | $16.75 | $22.81 | 914,296 | — | — |
| 2010-06-21 | $16.51 | $22.49 | 585,997 | — | — |
| 2010-06-18 | $16.66 | $22.69 | 289,636 | — | — |
| 2010-06-17 | $16.56 | $22.55 | 735,101 | — | — |
| 2010-06-16 | $16.95 | $23.08 | 396,380 | — | — |
| 2010-06-15 | $16.88 | $22.98 | 278,878 | — | — |
| 2010-06-14 | $16.65 | $22.67 | 507,830 | — | — |
| 2010-06-11 | $16.57 | $22.57 | 267,111 | — | — |
| 2010-06-10 | $16.35 | $22.26 | 526,153 | — | — |
| 2010-06-09 | $15.56 | $21.18 | 767,713 | — | — |
| 2010-06-08 | $15.68 | $21.34 | 565,657 | — | — |
| 2010-06-07 | $15.46 | $21.04 | 541,786 | — | — |
| 2010-06-04 | $15.68 | $21.35 | 610,875 | — | — |
| 2010-06-03 | $16.49 | $22.45 | 645,000 | — | — |
| 2010-06-02 | $16.36 | $22.27 | 565,488 | — | — |
| 2010-06-01 | $15.86 | $21.59 | 680,805 | — | — |
| 2010-05-28 | $16.04 | $21.85 | 513,377 | — | — |
| 2010-05-27 | $16.34 | $22.24 | 751,239 | — | — |
| 2010-05-26 | $15.21 | $20.70 | 1,189,980 | — | — |
| 2010-05-25 | $14.74 | $20.06 | 568,682 | — | — |
| 2010-05-24 | $14.88 | $20.26 | 530,187 | — | — |
| 2010-05-21 | $14.60 | $19.88 | 1,244,781 | — | — |
| 2010-05-20 | $14.57 | $19.84 | 903,706 | — | — |
| 2010-05-19 | $15.51 | $21.12 | 746,196 | — | — |
| 2010-05-18 | $15.60 | $21.25 | 900,176 | — | — |
| 2010-05-17 | $15.88 | $21.62 | 635,922 | — | — |
| 2010-05-14 | $16.06 | $21.87 | 542,291 | — | — |
| 2010-05-13 | $16.62 | $22.63 | 1,000,195 | — | — |
| 2010-05-12 | $16.42 | $22.36 | 671,055 | — | — |
| 2010-05-11 | $16.11 | $21.93 | 2,211,187 | — | — |
| 2010-05-10 | $15.38 | $20.95 | 1,017,677 | — | — |
| 2010-05-07 | $14.03 | $19.10 | 994,312 | — | — |
| 2010-05-06 | $14.13 | $19.24 | 943,041 | — | — |
| 2010-05-05 | $14.66 | $19.97 | 1,109,628 | — | — |
| 2010-05-04 | $14.79 | $20.14 | 1,135,684 | — | — |
| 2010-05-03 | $15.78 | $21.49 | 931,274 | — | — |
| 2010-04-30 | $15.46 | $21.05 | 850,082 | — | — |
| 2010-04-29 | $15.03 | $20.47 | 756,450 | — | — |
| 2010-04-28 | $14.59 | $19.86 | 1,016,165 | — | — |
| 2010-04-27 | $14.91 | $19.73 | 1,748,408 | — | — |
| 2010-04-26 | $15.53 | $20.54 | 439,245 | — | — |
| 2010-04-23 | $15.51 | $20.52 | 643,655 | — | — |
| 2010-04-22 | $15.65 | $20.70 | 1,065,754 | — | — |
| 2010-04-21 | $15.86 | $20.98 | 457,736 | — | — |
| 2010-04-20 | $15.82 | $20.93 | 820,328 | — | — |
| 2010-04-19 | $15.60 | $20.63 | 935,645 | — | — |
| 2010-04-16 | $16.00 | $21.17 | 995,824 | — | — |
| 2010-04-15 | $16.41 | $21.71 | 634,073 | — | — |
| 2010-04-14 | $16.45 | $21.76 | 706,020 | — | — |
| 2010-04-13 | $16.37 | $21.66 | 646,513 | — | — |
| 2010-04-12 | $16.86 | $22.30 | 1,054,659 | — | — |
| 2010-04-09 | $16.62 | $21.98 | 537,584 | — | — |
| 2010-04-08 | $16.45 | $21.77 | 621,802 | — | — |
| 2010-04-07 | $16.47 | $21.78 | 494,046 | — | — |
| 2010-04-06 | $16.72 | $22.12 | 437,060 | — | — |
| 2010-04-05 | $16.73 | $22.14 | 444,961 | — | — |
| 2010-04-01 | $16.69 | $22.08 | 260,723 | — | — |
| 2010-03-31 | $16.51 | $21.85 | 238,534 | — | — |
| 2010-03-30 | $16.51 | $21.85 | 397,557 | — | — |
| 2010-03-29 | $16.48 | $21.81 | 660,633 | — | — |
| 2010-03-26 | $16.12 | $21.32 | 488,499 | — | — |
| 2010-03-25 | $16.14 | $21.35 | 551,536 | — | — |
| 2010-03-24 | $16.35 | $21.63 | 614,069 | — | — |
| 2010-03-23 | $16.72 | $22.11 | 508,503 | — | — |
| 2010-03-22 | $16.64 | $22.01 | 894,460 | — | — |
| 2010-03-19 | $16.64 | $22.01 | 977,502 | — | — |
| 2010-03-18 | $17.24 | $22.81 | 990,109 | — | — |
| 2010-03-17 | $17.73 | $23.45 | 389,320 | — | — |
| 2010-03-16 | $17.84 | $23.60 | 707,197 | — | — |
| 2010-03-15 | $17.58 | $23.26 | 610,539 | — | — |
| 2010-03-12 | $17.98 | $23.79 | 457,904 | — | — |
| 2010-03-11 | $18.21 | $24.09 | 1,097,525 | — | — |
| 2010-03-10 | $18.16 | $24.02 | 925,727 | — | — |
| 2010-03-09 | $18.02 | $23.84 | 1,366,317 | — | — |
| 2010-03-08 | $17.48 | $23.12 | 411,005 | — | — |
| 2010-03-05 | $17.85 | $23.62 | 1,083,741 | — | — |
| 2010-03-04 | $17.57 | $23.24 | 1,017,846 | — | — |
| 2010-03-03 | $17.31 | $22.89 | 655,086 | — | — |
| 2010-03-02 | $17.13 | $22.67 | 558,260 | — | — |
| 2010-03-01 | $16.86 | $22.30 | 523,800 | — | — |
| 2010-02-26 | $16.89 | $22.34 | 630,879 | — | — |
| 2010-02-25 | $16.92 | $22.39 | 1,247,806 | — | — |
| 2010-02-24 | $16.76 | $22.17 | 2,338,271 | — | — |
| 2010-02-23 | $15.88 | $21.01 | 2,907,290 | — | — |
| 2010-02-22 | $16.89 | $22.35 | 1,093,154 | — | — |
| 2010-02-19 | $17.42 | $23.05 | 757,627 | — | — |
| 2010-02-18 | $17.03 | $22.52 | 569,019 | — | — |
| 2010-02-17 | $16.80 | $22.22 | 619,953 | — | — |
| 2010-02-16 | $16.90 | $22.36 | 448,827 | — | — |
| 2010-02-12 | $16.78 | $22.20 | 439,245 | — | — |
| 2010-02-11 | $16.76 | $22.17 | 1,431,708 | — | — |
| 2010-02-10 | $15.87 | $21.00 | 653,909 | — | — |
| 2010-02-09 | $16.13 | $21.34 | 988,260 | — | — |
| 2010-02-08 | $15.35 | $20.30 | 921,356 | — | — |
| 2010-02-05 | $15.09 | $19.97 | 757,795 | — | — |
| 2010-02-04 | $15.35 | $20.31 | 811,923 | — | — |
| 2010-02-03 | $16.39 | $21.68 | 472,361 | — | — |
| 2010-02-02 | $16.80 | $22.22 | 579,273 | — | — |
| 2010-02-01 | $16.15 | $21.37 | 441,599 | — | — |
| 2010-01-29 | $15.63 | $20.67 | 896,141 | — | — |
| 2010-01-28 | $16.04 | $21.23 | 482,111 | — | — |
| 2010-01-27 | $16.17 | $21.40 | 595,915 | — | — |
| 2010-01-26 | $16.37 | $21.66 | 607,177 | — | — |
| 2010-01-25 | $17.06 | $22.57 | 758,803 | — | — |
| 2010-01-22 | $16.97 | $22.44 | 1,395,230 | — | — |
| 2010-01-21 | $16.51 | $21.85 | 929,929 | — | — |
| 2010-01-20 | $17.25 | $22.82 | 952,455 | — | — |
| 2010-01-19 | $17.50 | $23.15 | 750,735 | — | — |
| 2010-01-15 | $17.36 | $22.97 | 453,702 | — | — |
| 2010-01-14 | $17.53 | $23.18 | 854,957 | — | — |
| 2010-01-13 | $17.68 | $23.39 | 830,582 | — | — |
| 2010-01-12 | $17.72 | $23.44 | 1,310,171 | — | — |
| 2010-01-11 | $18.21 | $24.09 | 973,467 | — | — |
| 2010-01-08 | $18.05 | $23.89 | 906,563 | — | — |
| 2010-01-07 | $17.82 | $23.57 | 889,753 | — | — |
| 2010-01-06 | $18.61 | $24.62 | 908,076 | — | — |
| 2010-01-05 | $18.36 | $24.29 | 530,019 | — | — |
| 2010-01-04 | $18.21 | $24.09 | 417,056 | — | — |