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
- 1990-07-20 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 | $19.97 | $19.97 | 644,400 | — | — |
| 2010-12-30 | $20.11 | $20.11 | 315,600 | — | — |
| 2010-12-29 | $20.08 | $20.08 | 287,200 | — | — |
| 2010-12-28 | $19.97 | $19.97 | 451,200 | — | — |
| 2010-12-27 | $20.17 | $20.17 | 417,400 | — | — |
| 2010-12-23 | $20.08 | $20.08 | 420,800 | — | — |
| 2010-12-22 | $20.14 | $20.14 | 1,154,400 | — | — |
| 2010-12-21 | $20.14 | $20.14 | 566,400 | — | — |
| 2010-12-20 | $19.99 | $19.99 | 803,000 | — | — |
| 2010-12-17 | $20.04 | $20.04 | 2,044,800 | — | — |
| 2010-12-16 | $19.82 | $19.82 | 2,017,200 | — | — |
| 2010-12-15 | $19.90 | $19.90 | 1,738,000 | — | — |
| 2010-12-14 | $20.38 | $20.38 | 1,147,400 | — | — |
| 2010-12-13 | $20.83 | $20.83 | 1,254,600 | — | — |
| 2010-12-10 | $20.63 | $20.63 | 927,600 | — | — |
| 2010-12-09 | $20.51 | $20.51 | 904,800 | — | — |
| 2010-12-08 | $20.34 | $20.34 | 878,800 | — | — |
| 2010-12-07 | $20.16 | $20.16 | 1,626,800 | — | — |
| 2010-12-06 | $19.92 | $19.92 | 1,109,800 | — | — |
| 2010-12-03 | $20.01 | $20.01 | 1,632,400 | — | — |
| 2010-12-02 | $19.42 | $19.42 | 749,600 | — | — |
| 2010-12-01 | $18.99 | $18.99 | 981,000 | — | — |
| 2010-11-30 | $18.62 | $18.62 | 916,600 | — | — |
| 2010-11-29 | $18.76 | $18.76 | 1,347,000 | — | — |
| 2010-11-26 | $18.84 | $18.84 | 333,000 | — | — |
| 2010-11-24 | $18.76 | $18.76 | 908,800 | — | — |
| 2010-11-23 | $18.15 | $18.15 | 940,000 | — | — |
| 2010-11-22 | $18.36 | $18.36 | 734,400 | — | — |
| 2010-11-19 | $18.45 | $18.45 | 935,600 | — | — |
| 2010-11-18 | $18.58 | $18.58 | 1,041,000 | — | — |
| 2010-11-17 | $17.98 | $17.98 | 975,600 | — | — |
| 2010-11-16 | $17.99 | $17.99 | 945,600 | — | — |
| 2010-11-15 | $18.19 | $18.19 | 719,600 | — | — |
| 2010-11-12 | $18.05 | $18.05 | 553,400 | — | — |
| 2010-11-11 | $18.13 | $18.13 | 589,200 | — | — |
| 2010-11-10 | $18.38 | $18.38 | 765,600 | — | — |
| 2010-11-09 | $18.44 | $18.44 | 805,400 | — | — |
| 2010-11-08 | $18.82 | $18.82 | 754,600 | — | — |
| 2010-11-05 | $18.96 | $18.96 | 1,261,800 | — | — |
| 2010-11-04 | $19.05 | $19.05 | 1,177,000 | — | — |
| 2010-11-03 | $18.65 | $18.65 | 2,968,600 | — | — |
| 2010-11-02 | $17.79 | $17.79 | 976,800 | — | — |
| 2010-11-01 | $17.75 | $17.75 | 946,800 | — | — |
| 2010-10-29 | $17.92 | $17.92 | 605,600 | — | — |
| 2010-10-28 | $17.88 | $17.88 | 456,400 | — | — |
| 2010-10-27 | $17.95 | $17.95 | 1,313,400 | — | — |
| 2010-10-26 | $18.10 | $18.10 | 711,000 | — | — |
| 2010-10-25 | $18.14 | $18.14 | 522,200 | — | — |
| 2010-10-22 | $17.97 | $17.97 | 594,600 | — | — |
| 2010-10-21 | $17.92 | $17.92 | 928,400 | — | — |
| 2010-10-20 | $17.71 | $17.71 | 847,000 | — | — |
| 2010-10-19 | $17.22 | $17.22 | 658,800 | — | — |
| 2010-10-18 | $17.71 | $17.71 | 834,000 | — | — |
| 2010-10-15 | $17.58 | $17.58 | 524,400 | — | — |
| 2010-10-14 | $17.40 | $17.40 | 612,600 | — | — |
| 2010-10-13 | $17.61 | $17.61 | 881,400 | — | — |
| 2010-10-12 | $17.45 | $17.45 | 1,792,600 | — | — |
| 2010-10-11 | $17.08 | $17.08 | 1,167,400 | — | — |
| 2010-10-08 | $17.25 | $17.25 | 1,169,800 | — | — |
| 2010-10-07 | $17.42 | $17.42 | 1,694,800 | — | — |
| 2010-10-06 | $17.37 | $17.37 | 1,514,400 | — | — |
| 2010-10-05 | $17.82 | $17.82 | 1,151,800 | — | — |
| 2010-10-04 | $17.47 | $17.47 | 1,025,000 | — | — |
| 2010-10-01 | $17.61 | $17.61 | 1,100,200 | — | — |
| 2010-09-30 | $17.52 | $17.52 | 1,735,200 | — | — |
| 2010-09-29 | $17.26 | $17.26 | 1,302,200 | — | — |
| 2010-09-28 | $17.50 | $17.50 | 999,600 | — | — |
| 2010-09-27 | $17.26 | $17.26 | 1,021,400 | — | — |
| 2010-09-24 | $17.39 | $17.39 | 854,000 | — | — |
| 2010-09-23 | $17.01 | $17.01 | 752,800 | — | — |
| 2010-09-22 | $17.03 | $17.03 | 1,020,600 | — | — |
| 2010-09-21 | $17.05 | $17.05 | 1,626,800 | — | — |
| 2010-09-20 | $16.95 | $16.95 | 1,945,800 | — | — |
| 2010-09-17 | $16.23 | $16.23 | 1,673,000 | — | — |
| 2010-09-16 | $16.06 | $16.06 | 1,057,400 | — | — |
| 2010-09-15 | $16.01 | $16.01 | 1,717,600 | — | — |
| 2010-09-14 | $15.91 | $15.91 | 2,460,800 | — | — |
| 2010-09-13 | $15.32 | $15.32 | 1,702,600 | — | — |
| 2010-09-10 | $14.96 | $14.96 | 747,800 | — | — |
| 2010-09-09 | $14.74 | $14.74 | 893,800 | — | — |
| 2010-09-08 | $14.63 | $14.63 | 1,399,600 | — | — |
| 2010-09-07 | $14.67 | $14.67 | 1,303,400 | — | — |
| 2010-09-03 | $14.99 | $14.99 | 1,382,400 | — | — |
| 2010-09-02 | $14.78 | $14.78 | 1,326,800 | — | — |
| 2010-09-01 | $14.50 | $14.50 | 1,075,200 | — | — |
| 2010-08-31 | $14.07 | $14.07 | 942,800 | — | — |
| 2010-08-30 | $14.09 | $14.09 | 542,400 | — | — |
| 2010-08-27 | $14.37 | $14.37 | 745,000 | — | — |
| 2010-08-26 | $14.16 | $14.16 | 493,600 | — | — |
| 2010-08-25 | $14.35 | $14.35 | 814,200 | — | — |
| 2010-08-24 | $14.43 | $14.43 | 2,119,600 | — | — |
| 2010-08-23 | $14.86 | $14.86 | 1,180,000 | — | — |
| 2010-08-20 | $14.81 | $14.81 | 1,437,400 | — | — |
| 2010-08-19 | $14.50 | $14.50 | 1,274,800 | — | — |
| 2010-08-18 | $14.57 | $14.57 | 928,600 | — | — |
| 2010-08-17 | $14.61 | $14.61 | 1,296,000 | — | — |
| 2010-08-16 | $13.91 | $13.91 | 612,800 | — | — |
| 2010-08-13 | $13.90 | $13.90 | 962,000 | — | — |
| 2010-08-12 | $14.06 | $14.06 | 858,800 | — | — |
| 2010-08-11 | $14.24 | $14.24 | 1,378,400 | — | — |
| 2010-08-10 | $14.60 | $14.60 | 533,800 | — | — |
| 2010-08-09 | $14.83 | $14.83 | 368,800 | — | — |
| 2010-08-06 | $14.72 | $14.72 | 550,400 | — | — |
| 2010-08-05 | $14.69 | $14.69 | 740,800 | — | — |
| 2010-08-04 | $14.53 | $14.53 | 561,000 | — | — |
| 2010-08-03 | $14.58 | $14.58 | 1,210,800 | — | — |
| 2010-08-02 | $14.36 | $14.36 | 861,000 | — | — |
| 2010-07-30 | $14.19 | $14.19 | 1,204,400 | — | — |
| 2010-07-29 | $14.14 | $14.14 | 1,603,800 | — | — |
| 2010-07-28 | $14.41 | $14.41 | 1,445,400 | — | — |
| 2010-07-27 | $15.10 | $15.10 | 1,581,000 | — | — |
| 2010-07-26 | $15.35 | $15.34 | 1,151,600 | — | — |
| 2010-07-23 | $14.86 | $14.86 | 1,247,600 | — | — |
| 2010-07-22 | $14.43 | $14.43 | 1,764,400 | — | — |
| 2010-07-21 | $14.25 | $14.25 | 1,911,000 | — | — |
| 2010-07-20 | $14.13 | $14.13 | 1,697,000 | — | — |
| 2010-07-19 | $14.22 | $14.22 | 1,218,000 | — | — |
| 2010-07-16 | $14.16 | $14.16 | 850,000 | — | — |
| 2010-07-15 | $14.88 | $14.88 | 509,800 | — | — |
| 2010-07-14 | $14.89 | $14.89 | 846,000 | — | — |
| 2010-07-13 | $14.97 | $14.97 | 712,800 | — | — |
| 2010-07-12 | $14.55 | $14.55 | 565,800 | — | — |
| 2010-07-09 | $14.63 | $14.63 | 484,200 | — | — |
| 2010-07-08 | $14.51 | $14.51 | 818,600 | — | — |
| 2010-07-07 | $14.43 | $14.43 | 993,800 | — | — |
| 2010-07-06 | $13.96 | $13.96 | 757,000 | — | — |
| 2010-07-02 | $14.04 | $14.04 | 1,016,800 | — | — |
| 2010-07-01 | $13.87 | $13.87 | 907,200 | — | — |
| 2010-06-30 | $14.00 | $14.00 | 949,400 | — | — |
| 2010-06-29 | $14.06 | $14.06 | 1,460,000 | — | — |
| 2010-06-28 | $14.58 | $14.58 | 1,204,800 | — | — |
| 2010-06-25 | $14.82 | $14.82 | 2,032,000 | — | — |
| 2010-06-24 | $14.52 | $14.51 | 1,265,800 | — | — |
| 2010-06-23 | $14.75 | $14.75 | 861,400 | — | — |
| 2010-06-22 | $15.05 | $15.05 | 871,200 | — | — |
| 2010-06-21 | $15.22 | $15.22 | 711,400 | — | — |
| 2010-06-18 | $15.24 | $15.24 | 977,000 | — | — |
| 2010-06-17 | $15.06 | $15.06 | 347,400 | — | — |
| 2010-06-16 | $15.13 | $15.12 | 586,800 | — | — |
| 2010-06-15 | $15.09 | $15.09 | 1,059,200 | — | — |
| 2010-06-14 | $14.71 | $14.71 | 806,000 | — | — |
| 2010-06-11 | $14.93 | $14.93 | 1,065,200 | — | — |
| 2010-06-10 | $14.73 | $14.73 | 1,491,800 | — | — |
| 2010-06-09 | $14.13 | $14.13 | 2,325,200 | — | — |
| 2010-06-08 | $13.70 | $13.70 | 2,813,600 | — | — |
| 2010-06-07 | $13.76 | $13.76 | 1,918,800 | — | — |
| 2010-06-04 | $14.14 | $14.14 | 1,542,000 | — | — |
| 2010-06-03 | $14.67 | $14.67 | 661,000 | — | — |
| 2010-06-02 | $14.50 | $14.50 | 1,053,200 | — | — |
| 2010-06-01 | $14.12 | $14.12 | 1,590,000 | — | — |
| 2010-05-28 | $14.37 | $14.37 | 1,405,800 | — | — |
| 2010-05-27 | $14.67 | $14.67 | 720,600 | — | — |
| 2010-05-26 | $14.05 | $14.05 | 1,111,400 | — | — |
| 2010-05-25 | $13.95 | $13.94 | 2,065,800 | — | — |
| 2010-05-24 | $14.05 | $14.05 | 1,515,600 | — | — |
| 2010-05-21 | $14.35 | $14.35 | 2,182,000 | — | — |
| 2010-05-20 | $14.25 | $14.25 | 1,960,600 | — | — |
| 2010-05-19 | $15.08 | $15.08 | 1,154,400 | — | — |
| 2010-05-18 | $15.22 | $15.22 | 1,467,400 | — | — |
| 2010-05-17 | $15.59 | $15.59 | 1,908,200 | — | — |
| 2010-05-14 | $15.08 | $15.08 | 1,634,600 | — | — |
| 2010-05-13 | $15.60 | $15.60 | 789,600 | — | — |
| 2010-05-12 | $15.75 | $15.75 | 1,602,400 | — | — |
| 2010-05-11 | $15.05 | $15.05 | 982,600 | — | — |
| 2010-05-10 | $14.90 | $14.90 | 1,393,800 | — | — |
| 2010-05-07 | $14.24 | $14.24 | 1,783,200 | — | — |
| 2010-05-06 | $14.59 | $14.59 | 1,487,200 | — | — |
| 2010-05-05 | $15.19 | $15.19 | 976,800 | — | — |
| 2010-05-04 | $15.42 | $15.42 | 1,175,600 | — | — |
| 2010-05-03 | $16.15 | $16.15 | 1,506,600 | — | — |
| 2010-04-30 | $16.35 | $16.35 | 2,611,000 | — | — |
| 2010-04-29 | $15.90 | $15.90 | 1,017,800 | — | — |
| 2010-04-28 | $15.54 | $15.54 | 835,400 | — | — |
| 2010-04-27 | $15.40 | $15.40 | 1,223,400 | — | — |
| 2010-04-26 | $15.58 | $15.58 | 494,800 | — | — |
| 2010-04-23 | $15.51 | $15.51 | 853,000 | — | — |
| 2010-04-22 | $15.43 | $15.43 | 1,023,400 | — | — |
| 2010-04-21 | $15.29 | $15.29 | 2,955,600 | — | — |
| 2010-04-20 | $15.04 | $15.04 | 1,746,400 | — | — |
| 2010-04-19 | $14.65 | $14.65 | 686,600 | — | — |
| 2010-04-16 | $14.92 | $14.92 | 692,000 | — | — |
| 2010-04-15 | $15.08 | $15.08 | 672,000 | — | — |
| 2010-04-14 | $15.02 | $15.02 | 1,425,800 | — | — |
| 2010-04-13 | $14.67 | $14.67 | 1,697,800 | — | — |
| 2010-04-12 | $14.57 | $14.57 | 977,800 | — | — |
| 2010-04-09 | $14.49 | $14.49 | 993,800 | — | — |
| 2010-04-08 | $14.37 | $14.37 | 1,331,800 | — | — |
| 2010-04-07 | $14.31 | $14.31 | 3,400,200 | — | — |
| 2010-04-06 | $14.50 | $14.50 | 741,000 | — | — |
| 2010-04-05 | $14.47 | $14.47 | 530,800 | — | — |
| 2010-04-01 | $14.26 | $14.26 | 824,600 | — | — |
| 2010-03-31 | $14.36 | $14.36 | 1,524,000 | — | — |
| 2010-03-30 | $14.40 | $14.40 | 938,600 | — | — |
| 2010-03-29 | $14.42 | $14.42 | 1,381,400 | — | — |
| 2010-03-26 | $14.11 | $14.11 | 1,016,400 | — | — |
| 2010-03-25 | $14.08 | $14.08 | 1,447,200 | — | — |
| 2010-03-24 | $14.30 | $14.30 | 1,186,400 | — | — |
| 2010-03-23 | $14.54 | $14.54 | 1,481,000 | — | — |
| 2010-03-22 | $14.20 | $14.20 | 1,188,200 | — | — |
| 2010-03-19 | $14.14 | $14.14 | 2,905,200 | — | — |
| 2010-03-18 | $13.98 | $13.98 | 794,000 | — | — |
| 2010-03-17 | $13.92 | $13.92 | 1,036,200 | — | — |
| 2010-03-16 | $13.56 | $13.56 | 728,800 | — | — |
| 2010-03-15 | $13.56 | $13.56 | 1,030,600 | — | — |
| 2010-03-12 | $13.54 | $13.54 | 915,800 | — | — |
| 2010-03-11 | $13.46 | $13.46 | 732,000 | — | — |
| 2010-03-10 | $13.53 | $13.53 | 1,566,800 | — | — |
| 2010-03-09 | $13.51 | $13.51 | 2,093,600 | — | — |
| 2010-03-08 | $13.47 | $13.47 | 1,738,000 | — | — |
| 2010-03-05 | $13.58 | $13.58 | 3,930,600 | — | — |
| 2010-03-04 | $13.70 | $13.70 | 937,000 | — | — |
| 2010-03-03 | $13.79 | $13.79 | 942,200 | — | — |
| 2010-03-02 | $13.76 | $13.76 | 1,016,600 | — | — |
| 2010-03-01 | $13.71 | $13.71 | 1,321,200 | — | — |
| 2010-02-26 | $13.44 | $13.44 | 1,419,200 | — | — |
| 2010-02-25 | $13.50 | $13.50 | 1,571,200 | — | — |
| 2010-02-24 | $13.56 | $13.56 | 995,000 | — | — |
| 2010-02-23 | $13.28 | $13.28 | 1,952,400 | — | — |
| 2010-02-22 | $13.60 | $13.60 | 2,207,000 | — | — |
| 2010-02-19 | $13.23 | $13.23 | 2,103,000 | — | — |
| 2010-02-18 | $13.02 | $13.02 | 1,621,600 | — | — |
| 2010-02-17 | $12.80 | $12.80 | 1,399,400 | — | — |
| 2010-02-16 | $12.56 | $12.56 | 1,524,000 | — | — |
| 2010-02-12 | $12.57 | $12.57 | 2,233,200 | — | — |
| 2010-02-11 | $12.53 | $12.53 | 1,551,000 | — | — |
| 2010-02-10 | $12.35 | $12.35 | 1,457,200 | — | — |
| 2010-02-09 | $12.35 | $12.35 | 1,500,400 | — | — |
| 2010-02-08 | $12.25 | $12.25 | 2,030,600 | — | — |
| 2010-02-05 | $12.13 | $12.13 | 1,999,800 | — | — |
| 2010-02-04 | $11.82 | $11.82 | 2,339,000 | — | — |
| 2010-02-03 | $12.32 | $12.32 | 2,986,600 | — | — |
| 2010-02-02 | $11.64 | $11.64 | 1,561,000 | — | — |
| 2010-02-01 | $11.61 | $11.61 | 1,096,000 | — | — |
| 2010-01-29 | $11.45 | $11.45 | 2,512,600 | — | — |
| 2010-01-28 | $11.50 | $11.50 | 1,205,000 | — | — |
| 2010-01-27 | $11.80 | $11.80 | 1,608,800 | — | — |
| 2010-01-26 | $11.70 | $11.70 | 1,447,000 | — | — |
| 2010-01-25 | $11.74 | $11.74 | 1,449,600 | — | — |
| 2010-01-22 | $11.62 | $11.62 | 1,511,600 | — | — |
| 2010-01-21 | $11.87 | $11.87 | 2,366,400 | — | — |
| 2010-01-20 | $12.00 | $12.00 | 2,455,200 | — | — |
| 2010-01-19 | $12.43 | $12.43 | 1,923,600 | — | — |
| 2010-01-15 | $12.28 | $12.28 | 1,150,800 | — | — |
| 2010-01-14 | $12.68 | $12.68 | 986,800 | — | — |
| 2010-01-13 | $12.68 | $12.68 | 1,387,000 | — | — |
| 2010-01-12 | $12.54 | $12.54 | 924,800 | — | — |
| 2010-01-11 | $12.74 | $12.74 | 907,000 | — | — |
| 2010-01-08 | $12.85 | $12.85 | 1,007,600 | — | — |
| 2010-01-07 | $12.75 | $12.75 | 748,200 | — | — |
| 2010-01-06 | $12.73 | $12.73 | 851,400 | — | — |
| 2010-01-05 | $12.76 | $12.76 | 895,200 | — | — |
| 2010-01-04 | $12.83 | $12.83 | 1,408,000 | — | — |