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
- 1992-05-29 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 | $19.82 | $19.82 | 21,000 | — | — |
| 2010-12-30 | $19.72 | $19.72 | 32,800 | — | — |
| 2010-12-29 | $19.88 | $19.88 | 13,200 | — | — |
| 2010-12-28 | $19.96 | $19.96 | 18,900 | — | — |
| 2010-12-27 | $20.34 | $20.34 | 48,900 | — | — |
| 2010-12-23 | $20.53 | $20.53 | 46,200 | — | — |
| 2010-12-22 | $20.69 | $20.69 | 57,300 | — | — |
| 2010-12-21 | $20.28 | $20.28 | 44,300 | — | — |
| 2010-12-20 | $20.20 | $20.20 | 30,800 | — | — |
| 2010-12-17 | $20.11 | $20.11 | 73,500 | — | — |
| 2010-12-16 | $20.16 | $20.16 | 39,200 | — | — |
| 2010-12-15 | $20.15 | $20.15 | 96,300 | — | — |
| 2010-12-14 | $19.47 | $19.47 | 33,100 | — | — |
| 2010-12-13 | $19.39 | $19.39 | 12,100 | — | — |
| 2010-12-10 | $19.46 | $19.46 | 44,900 | — | — |
| 2010-12-09 | $19.38 | $19.38 | 28,500 | — | — |
| 2010-12-08 | $19.19 | $19.19 | 16,500 | — | — |
| 2010-12-07 | $19.30 | $19.30 | 16,300 | — | — |
| 2010-12-06 | $19.21 | $19.21 | 26,400 | — | — |
| 2010-12-03 | $19.34 | $19.34 | 53,500 | — | — |
| 2010-12-02 | $19.20 | $19.20 | 20,800 | — | — |
| 2010-12-01 | $19.25 | $19.25 | 16,700 | — | — |
| 2010-11-30 | $19.19 | $19.19 | 30,800 | — | — |
| 2010-11-29 | $19.28 | $19.28 | 34,600 | — | — |
| 2010-11-26 | $18.93 | $18.93 | 2,400 | — | — |
| 2010-11-24 | $19.21 | $19.21 | 15,100 | — | — |
| 2010-11-23 | $19.04 | $19.04 | 21,400 | — | — |
| 2010-11-22 | $19.02 | $19.02 | 12,200 | — | — |
| 2010-11-19 | $18.82 | $18.82 | 40,700 | — | — |
| 2010-11-18 | $18.60 | $18.60 | 21,100 | — | — |
| 2010-11-17 | $18.00 | $18.00 | 32,600 | — | — |
| 2010-11-16 | $18.36 | $18.36 | 16,900 | — | — |
| 2010-11-15 | $18.89 | $18.89 | 15,100 | — | — |
| 2010-11-12 | $19.08 | $19.08 | 8,100 | — | — |
| 2010-11-11 | $19.15 | $19.15 | 25,800 | — | — |
| 2010-11-10 | $19.13 | $19.13 | 22,500 | — | — |
| 2010-11-09 | $19.13 | $19.13 | 44,000 | — | — |
| 2010-11-08 | $19.57 | $19.57 | 25,300 | — | — |
| 2010-11-05 | $20.33 | $20.33 | 34,100 | — | — |
| 2010-11-04 | $19.42 | $19.42 | 28,900 | — | — |
| 2010-11-03 | $18.60 | $18.60 | 37,300 | — | — |
| 2010-11-02 | $18.98 | $18.98 | 33,800 | — | — |
| 2010-11-01 | $18.60 | $18.60 | 25,100 | — | — |
| 2010-10-29 | $18.77 | $18.77 | 11,900 | — | — |
| 2010-10-28 | $18.70 | $18.70 | 24,200 | — | — |
| 2010-10-27 | $18.87 | $18.87 | 27,500 | — | — |
| 2010-10-26 | $18.97 | $18.97 | 35,600 | — | — |
| 2010-10-25 | $19.07 | $19.07 | 29,100 | — | — |
| 2010-10-22 | $19.06 | $19.06 | 39,800 | — | — |
| 2010-10-21 | $18.57 | $18.57 | 46,200 | — | — |
| 2010-10-20 | $18.16 | $18.16 | 18,500 | — | — |
| 2010-10-19 | $18.10 | $18.10 | 17,300 | — | — |
| 2010-10-18 | $18.24 | $18.24 | 19,700 | — | — |
| 2010-10-15 | $18.04 | $18.04 | 29,800 | — | — |
| 2010-10-14 | $18.02 | $18.02 | 74,600 | — | — |
| 2010-10-13 | $17.72 | $17.72 | 44,600 | — | — |
| 2010-10-12 | $17.91 | $17.91 | 19,000 | — | — |
| 2010-10-11 | $18.22 | $18.22 | 12,800 | — | — |
| 2010-10-08 | $17.93 | $17.93 | 23,000 | — | — |
| 2010-10-07 | $17.96 | $17.96 | 16,300 | — | — |
| 2010-10-06 | $17.96 | $17.96 | 33,900 | — | — |
| 2010-10-05 | $18.02 | $18.02 | 31,500 | — | — |
| 2010-10-04 | $17.53 | $17.53 | 57,200 | — | — |
| 2010-10-01 | $17.22 | $17.22 | 27,700 | — | — |
| 2010-09-30 | $16.72 | $16.72 | 23,900 | — | — |
| 2010-09-29 | $16.66 | $16.66 | 34,500 | — | — |
| 2010-09-28 | $16.33 | $16.33 | 58,200 | — | — |
| 2010-09-27 | $16.11 | $16.11 | 27,000 | — | — |
| 2010-09-24 | $16.19 | $16.19 | 48,800 | — | — |
| 2010-09-23 | $16.04 | $16.04 | 71,500 | — | — |
| 2010-09-22 | $16.11 | $16.11 | 16,700 | — | — |
| 2010-09-21 | $16.39 | $16.39 | 234,600 | — | — |
| 2010-09-20 | $16.05 | $16.05 | 56,200 | — | — |
| 2010-09-17 | $15.75 | $15.75 | 51,700 | — | — |
| 2010-09-16 | $15.76 | $15.76 | 19,700 | — | — |
| 2010-09-15 | $16.42 | $16.42 | 27,300 | — | — |
| 2010-09-14 | $16.31 | $16.31 | 26,100 | — | — |
| 2010-09-13 | $16.43 | $16.43 | 33,800 | — | — |
| 2010-09-10 | $16.47 | $16.47 | 22,000 | — | — |
| 2010-09-09 | $16.31 | $16.31 | 9,900 | — | — |
| 2010-09-08 | $16.38 | $16.38 | 18,300 | — | — |
| 2010-09-07 | $16.15 | $16.15 | 21,900 | — | — |
| 2010-09-03 | $16.69 | $16.69 | 22,200 | — | — |
| 2010-09-02 | $16.72 | $16.72 | 19,000 | — | — |
| 2010-09-01 | $16.70 | $16.70 | 29,400 | — | — |
| 2010-08-31 | $16.03 | $16.03 | 16,500 | — | — |
| 2010-08-30 | $16.16 | $16.16 | 29,500 | — | — |
| 2010-08-27 | $16.28 | $16.28 | 25,800 | — | — |
| 2010-08-26 | $15.83 | $15.83 | 33,100 | — | — |
| 2010-08-25 | $16.65 | $16.65 | 47,800 | — | — |
| 2010-08-24 | $15.99 | $15.99 | 27,600 | — | — |
| 2010-08-23 | $16.22 | $16.22 | 39,300 | — | — |
| 2010-08-20 | $16.25 | $16.25 | 37,000 | — | — |
| 2010-08-19 | $16.13 | $16.13 | 53,800 | — | — |
| 2010-08-18 | $16.67 | $16.67 | 25,300 | — | — |
| 2010-08-17 | $16.93 | $16.93 | 40,900 | — | — |
| 2010-08-16 | $16.74 | $16.74 | 54,500 | — | — |
| 2010-08-13 | $16.42 | $16.42 | 38,400 | — | — |
| 2010-08-12 | $16.80 | $16.80 | 37,600 | — | — |
| 2010-08-11 | $16.79 | $16.79 | 77,300 | — | — |
| 2010-08-10 | $17.14 | $17.14 | 49,900 | — | — |
| 2010-08-09 | $17.50 | $17.50 | 66,800 | — | — |
| 2010-08-06 | $17.57 | $17.57 | 57,300 | — | — |
| 2010-08-05 | $17.73 | $17.73 | 46,200 | — | — |
| 2010-08-04 | $17.83 | $17.83 | 125,600 | — | — |
| 2010-08-03 | $17.71 | $17.71 | 88,400 | — | — |
| 2010-08-02 | $17.84 | $17.84 | 70,800 | — | — |
| 2010-07-30 | $18.19 | $18.19 | 84,200 | — | — |
| 2010-07-29 | $18.11 | $18.11 | 67,100 | — | — |
| 2010-07-28 | $17.87 | $17.87 | 34,400 | — | — |
| 2010-07-27 | $18.23 | $18.23 | 63,400 | — | — |
| 2010-07-26 | $18.25 | $18.25 | 55,800 | — | — |
| 2010-07-23 | $18.09 | $18.09 | 52,400 | — | — |
| 2010-07-22 | $17.65 | $17.65 | 161,200 | — | — |
| 2010-07-21 | $17.22 | $17.22 | 42,700 | — | — |
| 2010-07-20 | $17.72 | $17.72 | 19,200 | — | — |
| 2010-07-19 | $17.47 | $17.47 | 31,800 | — | — |
| 2010-07-16 | $17.23 | $17.23 | 59,500 | — | — |
| 2010-07-15 | $17.81 | $17.81 | 50,200 | — | — |
| 2010-07-14 | $17.90 | $17.90 | 65,600 | — | — |
| 2010-07-13 | $17.76 | $17.76 | 62,600 | — | — |
| 2010-07-12 | $17.22 | $17.22 | 28,500 | — | — |
| 2010-07-09 | $17.43 | $17.43 | 35,000 | — | — |
| 2010-07-08 | $17.06 | $17.06 | 65,700 | — | — |
| 2010-07-07 | $16.76 | $16.76 | 46,800 | — | — |
| 2010-07-06 | $16.26 | $16.26 | 82,200 | — | — |
| 2010-07-02 | $16.52 | $16.52 | 92,500 | — | — |
| 2010-07-01 | $17.00 | $17.00 | 65,800 | — | — |
| 2010-06-30 | $16.88 | $16.88 | 71,600 | — | — |
| 2010-06-29 | $16.86 | $16.86 | 110,600 | — | — |
| 2010-06-28 | $17.17 | $17.17 | 121,500 | — | — |
| 2010-06-25 | $17.65 | $17.65 | 416,500 | — | — |
| 2010-06-24 | $16.80 | $16.80 | 50,900 | — | — |
| 2010-06-23 | $17.05 | $17.05 | 31,600 | — | — |
| 2010-06-22 | $16.96 | $16.96 | 41,800 | — | — |
| 2010-06-21 | $17.30 | $17.30 | 32,700 | — | — |
| 2010-06-18 | $17.52 | $17.52 | 110,200 | — | — |
| 2010-06-17 | $17.88 | $17.88 | 58,700 | — | — |
| 2010-06-16 | $17.26 | $17.26 | 52,700 | — | — |
| 2010-06-15 | $17.18 | $17.18 | 40,700 | — | — |
| 2010-06-14 | $17.03 | $17.03 | 47,500 | — | — |
| 2010-06-11 | $16.83 | $16.83 | 37,300 | — | — |
| 2010-06-10 | $17.08 | $17.08 | 48,100 | — | — |
| 2010-06-09 | $16.54 | $16.54 | 82,200 | — | — |
| 2010-06-08 | $16.67 | $16.67 | 68,600 | — | — |
| 2010-06-07 | $16.55 | $16.55 | 40,900 | — | — |
| 2010-06-04 | $16.67 | $16.67 | 77,700 | — | — |
| 2010-06-03 | $17.58 | $17.58 | 40,000 | — | — |
| 2010-06-02 | $17.10 | $17.10 | 87,700 | — | — |
| 2010-06-01 | $16.49 | $16.49 | 64,100 | — | — |
| 2010-05-28 | $16.69 | $16.69 | 46,300 | — | — |
| 2010-05-27 | $17.19 | $17.19 | 140,100 | — | — |
| 2010-05-26 | $16.59 | $16.59 | 71,200 | — | — |
| 2010-05-25 | $16.52 | $16.52 | 76,500 | — | — |
| 2010-05-24 | $16.64 | $16.64 | 73,700 | — | — |
| 2010-05-21 | $16.65 | $16.65 | 163,000 | — | — |
| 2010-05-20 | $16.58 | $16.58 | 89,100 | — | — |
| 2010-05-19 | $17.28 | $17.28 | 61,600 | — | — |
| 2010-05-18 | $17.39 | $17.39 | 81,200 | — | — |
| 2010-05-17 | $17.84 | $17.84 | 32,000 | — | — |
| 2010-05-14 | $17.94 | $17.94 | 38,300 | — | — |
| 2010-05-13 | $18.37 | $18.37 | 98,400 | — | — |
| 2010-05-12 | $18.64 | $18.64 | 64,600 | — | — |
| 2010-05-11 | $18.89 | $18.89 | 69,100 | — | — |
| 2010-05-10 | $17.74 | $17.74 | 47,000 | — | — |
| 2010-05-07 | $16.75 | $16.75 | 69,100 | — | — |
| 2010-05-06 | $16.75 | $16.75 | 46,300 | — | — |
| 2010-05-05 | $17.34 | $17.34 | 42,400 | — | — |
| 2010-05-04 | $17.81 | $17.81 | 50,600 | — | — |
| 2010-05-03 | $17.96 | $17.96 | 30,800 | — | — |
| 2010-04-30 | $17.54 | $17.54 | 37,900 | — | — |
| 2010-04-29 | $18.17 | $18.17 | 29,700 | — | — |
| 2010-04-28 | $17.65 | $17.65 | 10,800 | — | — |
| 2010-04-27 | $17.61 | $17.61 | 64,600 | — | — |
| 2010-04-26 | $18.03 | $18.03 | 22,300 | — | — |
| 2010-04-23 | $18.03 | $18.03 | 25,800 | — | — |
| 2010-04-22 | $18.15 | $18.15 | 17,300 | — | — |
| 2010-04-21 | $18.27 | $18.27 | 17,600 | — | — |
| 2010-04-20 | $18.17 | $18.17 | 31,100 | — | — |
| 2010-04-19 | $17.67 | $17.67 | 24,200 | — | — |
| 2010-04-16 | $17.62 | $17.62 | 25,300 | — | — |
| 2010-04-15 | $17.74 | $17.74 | 13,000 | — | — |
| 2010-04-14 | $17.75 | $17.75 | 39,700 | — | — |
| 2010-04-13 | $17.45 | $17.45 | 41,800 | — | — |
| 2010-04-12 | $17.00 | $17.00 | 26,200 | — | — |
| 2010-04-09 | $17.05 | $17.05 | 34,000 | — | — |
| 2010-04-08 | $17.27 | $17.27 | 42,300 | — | — |
| 2010-04-07 | $17.83 | $17.83 | 30,300 | — | — |
| 2010-04-06 | $18.02 | $18.02 | 17,400 | — | — |
| 2010-04-05 | $18.27 | $18.27 | 30,300 | — | — |
| 2010-04-01 | $17.21 | $17.21 | 26,700 | — | — |
| 2010-03-31 | $17.40 | $17.40 | 29,600 | — | — |
| 2010-03-30 | $17.69 | $17.69 | 37,100 | — | — |
| 2010-03-29 | $17.42 | $17.42 | 22,700 | — | — |
| 2010-03-26 | $17.96 | $17.96 | 20,800 | — | — |
| 2010-03-25 | $18.00 | $18.00 | 27,100 | — | — |
| 2010-03-24 | $18.33 | $18.33 | 17,800 | — | — |
| 2010-03-23 | $18.33 | $18.33 | 43,400 | — | — |
| 2010-03-22 | $18.04 | $18.04 | 34,800 | — | — |
| 2010-03-19 | $17.98 | $17.98 | 53,800 | — | — |
| 2010-03-18 | $17.68 | $17.68 | 30,400 | — | — |
| 2010-03-17 | $17.48 | $17.48 | 118,300 | — | — |
| 2010-03-16 | $18.47 | $18.47 | 28,400 | — | — |
| 2010-03-15 | $18.02 | $18.02 | 16,500 | — | — |
| 2010-03-12 | $18.13 | $18.13 | 22,600 | — | — |
| 2010-03-11 | $18.07 | $18.07 | 21,800 | — | — |
| 2010-03-10 | $18.27 | $18.27 | 23,000 | — | — |
| 2010-03-09 | $17.95 | $17.95 | 40,900 | — | — |
| 2010-03-08 | $18.18 | $18.18 | 72,300 | — | — |
| 2010-03-05 | $17.77 | $17.77 | 27,500 | — | — |
| 2010-03-04 | $17.22 | $17.22 | 48,300 | — | — |
| 2010-03-03 | $16.82 | $16.82 | 91,000 | — | — |
| 2010-03-02 | $16.68 | $16.68 | 67,400 | — | — |
| 2010-03-01 | $16.39 | $16.39 | 41,800 | — | — |
| 2010-02-26 | $16.40 | $16.40 | 61,700 | — | — |
| 2010-02-25 | $16.71 | $16.71 | 13,800 | — | — |
| 2010-02-24 | $17.01 | $17.01 | 28,500 | — | — |
| 2010-02-23 | $16.99 | $16.99 | 32,400 | — | — |
| 2010-02-22 | $17.25 | $17.25 | 20,100 | — | — |
| 2010-02-19 | $17.32 | $17.32 | 20,100 | — | — |
| 2010-02-18 | $17.19 | $17.19 | 12,500 | — | — |
| 2010-02-17 | $17.12 | $17.12 | 15,900 | — | — |
| 2010-02-16 | $17.14 | $17.14 | 42,600 | — | — |
| 2010-02-12 | $16.21 | $16.21 | 22,900 | — | — |
| 2010-02-11 | $15.93 | $15.93 | 17,200 | — | — |
| 2010-02-10 | $15.47 | $15.47 | 16,600 | — | — |
| 2010-02-09 | $15.38 | $15.38 | 17,400 | — | — |
| 2010-02-08 | $15.46 | $15.46 | 25,800 | — | — |
| 2010-02-05 | $15.92 | $15.92 | 31,700 | — | — |
| 2010-02-04 | $15.33 | $15.33 | 36,300 | — | — |
| 2010-02-03 | $15.63 | $15.63 | 31,100 | — | — |
| 2010-02-02 | $15.40 | $15.40 | 42,300 | — | — |
| 2010-02-01 | $15.49 | $15.49 | 30,800 | — | — |
| 2010-01-29 | $15.66 | $15.66 | 30,300 | — | — |
| 2010-01-28 | $15.30 | $15.30 | 59,500 | — | — |
| 2010-01-27 | $15.88 | $15.88 | 18,900 | — | — |
| 2010-01-26 | $15.60 | $15.60 | 26,300 | — | — |
| 2010-01-25 | $15.52 | $15.52 | 28,500 | — | — |
| 2010-01-22 | $15.56 | $15.56 | 24,500 | — | — |
| 2010-01-21 | $15.58 | $15.58 | 31,100 | — | — |
| 2010-01-20 | $15.83 | $15.83 | 54,500 | — | — |
| 2010-01-19 | $16.68 | $16.68 | 31,500 | — | — |
| 2010-01-15 | $15.94 | $15.94 | 31,900 | — | — |
| 2010-01-14 | $16.15 | $16.15 | 27,700 | — | — |
| 2010-01-13 | $16.13 | $16.13 | 17,500 | — | — |
| 2010-01-12 | $16.10 | $16.10 | 20,400 | — | — |
| 2010-01-11 | $16.15 | $16.15 | 14,400 | — | — |
| 2010-01-08 | $16.29 | $16.29 | 12,900 | — | — |
| 2010-01-07 | $16.56 | $16.56 | 14,200 | — | — |
| 2010-01-06 | $16.25 | $16.25 | 79,300 | — | — |
| 2010-01-05 | $15.90 | $15.90 | 56,500 | — | — |
| 2010-01-04 | $17.10 | $17.10 | 27,400 | — | — |