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
- 1994-04-04 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 | $21.73 | $21.73 | 33,400 | — | — |
| 2010-12-30 | $21.75 | $21.75 | 66,200 | — | — |
| 2010-12-29 | $21.63 | $21.63 | 19,400 | — | — |
| 2010-12-28 | $21.82 | $21.82 | 54,000 | — | — |
| 2010-12-27 | $21.64 | $21.64 | 145,600 | — | — |
| 2010-12-23 | $21.36 | $21.36 | 204,800 | — | — |
| 2010-12-22 | $21.95 | $21.95 | 44,800 | — | — |
| 2010-12-21 | $21.92 | $21.92 | 94,800 | — | — |
| 2010-12-20 | $21.42 | $21.42 | 46,200 | — | — |
| 2010-12-17 | $21.63 | $21.63 | 110,600 | — | — |
| 2010-12-16 | $22.07 | $22.07 | 107,200 | — | — |
| 2010-12-15 | $21.98 | $21.98 | 395,600 | — | — |
| 2010-12-14 | $21.92 | $21.92 | 72,000 | — | — |
| 2010-12-13 | $21.91 | $21.91 | 103,000 | — | — |
| 2010-12-10 | $22.26 | $22.26 | 61,800 | — | — |
| 2010-12-09 | $22.09 | $22.09 | 72,800 | — | — |
| 2010-12-08 | $21.96 | $21.96 | 124,200 | — | — |
| 2010-12-07 | $22.08 | $22.08 | 105,200 | — | — |
| 2010-12-06 | $21.75 | $21.75 | 145,000 | — | — |
| 2010-12-03 | $21.17 | $21.17 | 74,000 | — | — |
| 2010-12-02 | $21.23 | $21.23 | 68,400 | — | — |
| 2010-12-01 | $21.30 | $21.30 | 90,400 | — | — |
| 2010-11-30 | $21.06 | $21.06 | 137,600 | — | — |
| 2010-11-29 | $21.35 | $21.35 | 64,200 | — | — |
| 2010-11-26 | $21.58 | $21.58 | 28,400 | — | — |
| 2010-11-24 | $21.80 | $21.80 | 40,400 | — | — |
| 2010-11-23 | $22.08 | $22.08 | 51,400 | — | — |
| 2010-11-22 | $22.30 | $22.30 | 182,800 | — | — |
| 2010-11-19 | $22.26 | $22.26 | 62,800 | — | — |
| 2010-11-18 | $22.11 | $22.11 | 340,200 | — | — |
| 2010-11-17 | $21.79 | $21.79 | 41,000 | — | — |
| 2010-11-16 | $21.95 | $21.95 | 108,000 | — | — |
| 2010-11-15 | $21.74 | $21.74 | 50,000 | — | — |
| 2010-11-12 | $21.90 | $21.90 | 36,600 | — | — |
| 2010-11-11 | $21.96 | $21.96 | 62,600 | — | — |
| 2010-11-10 | $22.16 | $22.16 | 110,000 | — | — |
| 2010-11-09 | $22.41 | $22.41 | 62,800 | — | — |
| 2010-11-08 | $22.47 | $22.47 | 34,400 | — | — |
| 2010-11-05 | $22.41 | $22.41 | 115,200 | — | — |
| 2010-11-04 | $22.40 | $22.40 | 91,600 | — | — |
| 2010-11-03 | $22.18 | $22.18 | 43,800 | — | — |
| 2010-11-02 | $21.99 | $21.99 | 119,000 | — | — |
| 2010-11-01 | $22.00 | $22.00 | 127,400 | — | — |
| 2010-10-29 | $21.96 | $21.96 | 274,400 | — | — |
| 2010-10-28 | $22.41 | $22.41 | 512,800 | — | — |
| 2010-10-27 | $22.54 | $22.54 | 324,600 | — | — |
| 2010-10-26 | $20.79 | $20.79 | 77,200 | — | — |
| 2010-10-25 | $20.30 | $20.30 | 49,400 | — | — |
| 2010-10-22 | $20.32 | $20.32 | 41,200 | — | — |
| 2010-10-21 | $20.16 | $20.16 | 94,000 | — | — |
| 2010-10-20 | $20.44 | $20.44 | 70,400 | — | — |
| 2010-10-19 | $20.26 | $20.26 | 51,800 | — | — |
| 2010-10-18 | $20.51 | $20.51 | 73,600 | — | — |
| 2010-10-15 | $20.22 | $20.22 | 89,800 | — | — |
| 2010-10-14 | $20.06 | $20.06 | 78,000 | — | — |
| 2010-10-13 | $19.75 | $19.75 | 103,200 | — | — |
| 2010-10-12 | $20.13 | $20.13 | 47,000 | — | — |
| 2010-10-11 | $20.37 | $20.37 | 70,200 | — | — |
| 2010-10-08 | $20.34 | $20.34 | 65,800 | — | — |
| 2010-10-07 | $20.15 | $20.15 | 47,400 | — | — |
| 2010-10-06 | $19.67 | $19.67 | 62,400 | — | — |
| 2010-10-05 | $20.29 | $20.29 | 73,400 | — | — |
| 2010-10-04 | $19.63 | $19.63 | 50,600 | — | — |
| 2010-10-01 | $20.10 | $20.10 | 41,000 | — | — |
| 2010-09-30 | $20.18 | $20.18 | 139,000 | — | — |
| 2010-09-29 | $20.11 | $20.11 | 96,400 | — | — |
| 2010-09-28 | $20.04 | $20.04 | 155,800 | — | — |
| 2010-09-27 | $20.22 | $20.22 | 32,600 | — | — |
| 2010-09-24 | $20.57 | $20.57 | 48,200 | — | — |
| 2010-09-23 | $20.26 | $20.26 | 87,600 | — | — |
| 2010-09-22 | $20.80 | $20.80 | 33,400 | — | — |
| 2010-09-21 | $21.06 | $21.06 | 40,400 | — | — |
| 2010-09-20 | $21.08 | $21.08 | 123,600 | — | — |
| 2010-09-17 | $20.57 | $20.57 | 112,800 | — | — |
| 2010-09-16 | $20.18 | $20.18 | 117,000 | — | — |
| 2010-09-15 | $20.48 | $20.48 | 72,800 | — | — |
| 2010-09-14 | $20.61 | $20.61 | 108,600 | — | — |
| 2010-09-13 | $20.90 | $20.90 | 112,400 | — | — |
| 2010-09-10 | $21.05 | $21.05 | 85,600 | — | — |
| 2010-09-09 | $20.81 | $20.81 | 80,800 | — | — |
| 2010-09-08 | $20.95 | $20.95 | 63,600 | — | — |
| 2010-09-07 | $21.12 | $21.12 | 48,400 | — | — |
| 2010-09-03 | $21.90 | $21.90 | 95,200 | — | — |
| 2010-09-02 | $21.50 | $21.50 | 75,200 | — | — |
| 2010-09-01 | $21.50 | $21.50 | 151,000 | — | — |
| 2010-08-31 | $21.25 | $21.25 | 99,000 | — | — |
| 2010-08-30 | $21.28 | $21.28 | 127,400 | — | — |
| 2010-08-27 | $21.30 | $21.30 | 267,400 | — | — |
| 2010-08-26 | $19.96 | $19.96 | 65,400 | — | — |
| 2010-08-25 | $20.04 | $20.04 | 123,600 | — | — |
| 2010-08-24 | $19.98 | $19.98 | 96,400 | — | — |
| 2010-08-23 | $20.48 | $20.48 | 78,000 | — | — |
| 2010-08-20 | $20.71 | $20.71 | 203,200 | — | — |
| 2010-08-19 | $21.58 | $21.58 | 392,200 | — | — |
| 2010-08-18 | $22.23 | $22.23 | 220,400 | — | — |
| 2010-08-17 | $21.59 | $21.59 | 243,400 | — | — |
| 2010-08-16 | $22.15 | $22.15 | 105,800 | — | — |
| 2010-08-13 | $21.44 | $21.44 | 72,000 | — | — |
| 2010-08-12 | $21.61 | $21.61 | 114,200 | — | — |
| 2010-08-11 | $21.81 | $21.81 | 102,400 | — | — |
| 2010-08-10 | $21.88 | $21.88 | 76,000 | — | — |
| 2010-08-09 | $22.38 | $22.38 | 160,200 | — | — |
| 2010-08-06 | $22.06 | $22.06 | 124,400 | — | — |
| 2010-08-05 | $21.91 | $21.91 | 328,800 | — | — |
| 2010-08-04 | $21.16 | $21.16 | 171,000 | — | — |
| 2010-08-03 | $20.34 | $20.34 | 82,200 | — | — |
| 2010-08-02 | $20.34 | $20.34 | 112,400 | — | — |
| 2010-07-30 | $20.95 | $20.95 | 160,600 | — | — |
| 2010-07-29 | $20.76 | $20.76 | 102,000 | — | — |
| 2010-07-28 | $20.76 | $20.76 | 229,000 | — | — |
| 2010-07-27 | $19.83 | $19.83 | 76,200 | — | — |
| 2010-07-26 | $19.70 | $19.70 | 74,400 | — | — |
| 2010-07-23 | $19.83 | $19.83 | 64,400 | — | — |
| 2010-07-22 | $19.56 | $19.56 | 115,000 | — | — |
| 2010-07-21 | $19.33 | $19.33 | 40,600 | — | — |
| 2010-07-20 | $19.90 | $19.90 | 34,800 | — | — |
| 2010-07-19 | $19.62 | $19.62 | 17,400 | — | — |
| 2010-07-16 | $19.55 | $19.55 | 100,200 | — | — |
| 2010-07-15 | $19.64 | $19.64 | 37,600 | — | — |
| 2010-07-14 | $19.64 | $19.64 | 43,800 | — | — |
| 2010-07-13 | $19.66 | $19.66 | 62,200 | — | — |
| 2010-07-12 | $19.39 | $19.39 | 36,000 | — | — |
| 2010-07-09 | $19.88 | $19.88 | 38,800 | — | — |
| 2010-07-08 | $19.65 | $19.65 | 74,600 | — | — |
| 2010-07-07 | $19.07 | $19.07 | 62,000 | — | — |
| 2010-07-06 | $18.67 | $18.67 | 142,200 | — | — |
| 2010-07-02 | $18.54 | $18.54 | 38,800 | — | — |
| 2010-07-01 | $18.68 | $18.68 | 70,400 | — | — |
| 2010-06-30 | $18.26 | $18.26 | 43,400 | — | — |
| 2010-06-29 | $18.32 | $18.32 | 61,200 | — | — |
| 2010-06-28 | $18.54 | $18.54 | 42,200 | — | — |
| 2010-06-25 | $18.36 | $18.36 | 160,400 | — | — |
| 2010-06-24 | $17.43 | $17.43 | 35,200 | — | — |
| 2010-06-23 | $17.52 | $17.52 | 51,200 | — | — |
| 2010-06-22 | $17.71 | $17.71 | 30,600 | — | — |
| 2010-06-21 | $17.95 | $17.95 | 57,000 | — | — |
| 2010-06-18 | $18.40 | $18.40 | 84,800 | — | — |
| 2010-06-17 | $18.17 | $18.17 | 98,000 | — | — |
| 2010-06-16 | $18.61 | $18.61 | 26,000 | — | — |
| 2010-06-15 | $18.72 | $18.72 | 65,800 | — | — |
| 2010-06-14 | $18.23 | $18.23 | 45,200 | — | — |
| 2010-06-11 | $18.06 | $18.06 | 41,600 | — | — |
| 2010-06-10 | $17.92 | $17.92 | 36,200 | — | — |
| 2010-06-09 | $17.58 | $17.58 | 60,400 | — | — |
| 2010-06-08 | $17.50 | $17.50 | 63,400 | — | — |
| 2010-06-07 | $17.45 | $17.45 | 67,600 | — | — |
| 2010-06-04 | $17.98 | $17.98 | 88,600 | — | — |
| 2010-06-03 | $18.95 | $18.95 | 99,400 | — | — |
| 2010-06-02 | $18.59 | $18.59 | 90,600 | — | — |
| 2010-06-01 | $17.80 | $17.80 | 106,800 | — | — |
| 2010-05-28 | $18.73 | $18.73 | 55,200 | — | — |
| 2010-05-27 | $18.98 | $18.98 | 81,600 | — | — |
| 2010-05-26 | $17.93 | $17.93 | 156,200 | — | — |
| 2010-05-25 | $17.60 | $17.60 | 127,800 | — | — |
| 2010-05-24 | $17.51 | $17.51 | 64,200 | — | — |
| 2010-05-21 | $17.71 | $17.71 | 85,000 | — | — |
| 2010-05-20 | $17.33 | $17.33 | 134,600 | — | — |
| 2010-05-19 | $18.76 | $18.76 | 122,600 | — | — |
| 2010-05-18 | $19.50 | $19.50 | 79,200 | — | — |
| 2010-05-17 | $19.09 | $19.09 | 56,600 | — | — |
| 2010-05-14 | $19.28 | $19.28 | 58,400 | — | — |
| 2010-05-13 | $19.21 | $19.21 | 77,600 | — | — |
| 2010-05-12 | $19.24 | $19.24 | 95,800 | — | — |
| 2010-05-11 | $18.47 | $18.47 | 151,400 | — | — |
| 2010-05-10 | $18.40 | $18.40 | 72,600 | — | — |
| 2010-05-07 | $17.43 | $17.43 | 115,800 | — | — |
| 2010-05-06 | $17.74 | $17.74 | 76,600 | — | — |
| 2010-05-05 | $18.21 | $18.21 | 91,400 | — | — |
| 2010-05-04 | $18.51 | $18.51 | 83,200 | — | — |
| 2010-05-03 | $19.25 | $19.25 | 233,200 | — | — |
| 2010-04-30 | $18.12 | $18.12 | 149,400 | — | — |
| 2010-04-29 | $18.80 | $18.80 | 177,800 | — | — |
| 2010-04-28 | $19.08 | $19.08 | 245,600 | — | — |
| 2010-04-27 | $17.74 | $17.74 | 215,200 | — | — |
| 2010-04-26 | $17.84 | $17.84 | 142,800 | — | — |
| 2010-04-23 | $17.36 | $17.36 | 186,200 | — | — |
| 2010-04-22 | $16.60 | $16.60 | 87,800 | — | — |
| 2010-04-21 | $16.60 | $16.60 | 622,800 | — | — |
| 2010-04-20 | $16.45 | $16.45 | 126,000 | — | — |
| 2010-04-19 | $16.25 | $16.25 | 78,200 | — | — |
| 2010-04-16 | $16.33 | $16.33 | 158,400 | — | — |
| 2010-04-15 | $16.33 | $16.33 | 189,200 | — | — |
| 2010-04-14 | $16.25 | $16.25 | 624,200 | — | — |
| 2010-04-13 | $16.13 | $16.13 | 70,600 | — | — |
| 2010-04-12 | $16.14 | $16.14 | 121,600 | — | — |
| 2010-04-09 | $16.00 | $16.00 | 44,400 | — | — |
| 2010-04-08 | $15.93 | $15.93 | 31,200 | — | — |
| 2010-04-07 | $15.82 | $15.82 | 52,600 | — | — |
| 2010-04-06 | $16.01 | $16.01 | 36,400 | — | — |
| 2010-04-05 | $16.00 | $16.00 | 78,400 | — | — |
| 2010-04-01 | $15.50 | $15.50 | 138,000 | — | — |
| 2010-03-31 | $15.71 | $15.71 | 64,200 | — | — |
| 2010-03-30 | $15.86 | $15.86 | 45,600 | — | — |
| 2010-03-29 | $15.59 | $15.59 | 48,000 | — | — |
| 2010-03-26 | $15.60 | $15.60 | 66,000 | — | — |
| 2010-03-25 | $15.60 | $15.60 | 57,400 | — | — |
| 2010-03-24 | $15.84 | $15.84 | 32,800 | — | — |
| 2010-03-23 | $16.16 | $16.16 | 58,800 | — | — |
| 2010-03-22 | $16.15 | $16.15 | 43,600 | — | — |
| 2010-03-19 | $16.06 | $16.06 | 155,400 | — | — |
| 2010-03-18 | $15.95 | $15.95 | 45,000 | — | — |
| 2010-03-17 | $15.95 | $15.95 | 35,600 | — | — |
| 2010-03-16 | $15.98 | $15.98 | 117,400 | — | — |
| 2010-03-15 | $15.87 | $15.87 | 70,800 | — | — |
| 2010-03-12 | $15.81 | $15.81 | 94,800 | — | — |
| 2010-03-11 | $15.73 | $15.73 | 102,800 | — | — |
| 2010-03-10 | $15.58 | $15.58 | 162,800 | — | — |
| 2010-03-09 | $15.52 | $15.52 | 103,600 | — | — |
| 2010-03-08 | $15.20 | $15.20 | 64,600 | — | — |
| 2010-03-05 | $15.34 | $15.34 | 123,800 | — | — |
| 2010-03-04 | $14.95 | $14.95 | 148,800 | — | — |
| 2010-03-03 | $14.64 | $14.64 | 130,600 | — | — |
| 2010-03-02 | $14.13 | $14.13 | 207,400 | — | — |
| 2010-03-01 | $13.90 | $13.90 | 150,400 | — | — |
| 2010-02-26 | $13.85 | $13.85 | 66,400 | — | — |
| 2010-02-25 | $14.11 | $14.11 | 41,600 | — | — |
| 2010-02-24 | $14.18 | $14.18 | 25,200 | — | — |
| 2010-02-23 | $14.03 | $14.03 | 105,400 | — | — |
| 2010-02-22 | $14.04 | $14.04 | 40,000 | — | — |
| 2010-02-19 | $14.14 | $14.14 | 46,400 | — | — |
| 2010-02-18 | $14.09 | $14.09 | 153,400 | — | — |
| 2010-02-17 | $14.32 | $14.32 | 137,600 | — | — |
| 2010-02-16 | $13.58 | $13.58 | 113,000 | — | — |
| 2010-02-12 | $13.75 | $13.75 | 94,600 | — | — |
| 2010-02-11 | $13.16 | $13.16 | 126,600 | — | — |
| 2010-02-10 | $12.32 | $12.32 | 435,200 | — | — |
| 2010-02-09 | $12.97 | $12.97 | 142,600 | — | — |
| 2010-02-08 | $13.04 | $13.04 | 67,200 | — | — |
| 2010-02-05 | $13.13 | $13.13 | 87,000 | — | — |
| 2010-02-04 | $13.44 | $13.44 | 102,000 | — | — |
| 2010-02-03 | $14.10 | $14.10 | 141,200 | — | — |
| 2010-02-02 | $14.26 | $14.26 | 53,600 | — | — |
| 2010-02-01 | $14.11 | $14.11 | 53,000 | — | — |
| 2010-01-29 | $14.21 | $14.21 | 27,800 | — | — |
| 2010-01-28 | $14.50 | $14.50 | 23,800 | — | — |
| 2010-01-27 | $14.90 | $14.90 | 57,000 | — | — |
| 2010-01-26 | $14.75 | $14.75 | 53,800 | — | — |
| 2010-01-25 | $14.93 | $14.93 | 37,400 | — | — |
| 2010-01-22 | $14.89 | $14.89 | 28,800 | — | — |
| 2010-01-21 | $14.85 | $14.85 | 67,600 | — | — |
| 2010-01-20 | $15.48 | $15.48 | 42,000 | — | — |
| 2010-01-19 | $15.93 | $15.93 | 39,200 | — | — |
| 2010-01-15 | $15.57 | $15.57 | 75,400 | — | — |
| 2010-01-14 | $16.05 | $16.05 | 44,000 | — | — |
| 2010-01-13 | $15.87 | $15.87 | 43,200 | — | — |
| 2010-01-12 | $15.92 | $15.92 | 57,400 | — | — |
| 2010-01-11 | $15.74 | $15.74 | 31,000 | — | — |
| 2010-01-08 | $15.82 | $15.82 | 79,800 | — | — |
| 2010-01-07 | $15.98 | $15.98 | 84,000 | — | — |
| 2010-01-06 | $15.76 | $15.76 | 31,000 | — | — |
| 2010-01-05 | $15.98 | $15.98 | 47,800 | — | — |
| 2010-01-04 | $16.23 | $16.23 | 85,400 | — | — |