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
- 2003-12-18 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 | $22.02 | $23.51 | 115,100 | — | — |
| 2010-12-30 | $22.19 | $23.69 | 50,300 | — | — |
| 2010-12-29 | $21.68 | $23.15 | 15,700 | — | — |
| 2010-12-28 | $21.64 | $23.11 | 35,400 | — | — |
| 2010-12-27 | $21.90 | $23.38 | 50,400 | — | — |
| 2010-12-23 | $21.69 | $23.16 | 66,800 | — | — |
| 2010-12-22 | $21.82 | $23.30 | 98,300 | — | — |
| 2010-12-21 | $21.78 | $23.26 | 87,200 | — | — |
| 2010-12-20 | $21.92 | $23.41 | 103,200 | — | — |
| 2010-12-17 | $22.11 | $23.61 | 324,300 | — | — |
| 2010-12-16 | $21.60 | $23.06 | 97,700 | — | — |
| 2010-12-15 | $20.98 | $22.40 | 133,500 | — | — |
| 2010-12-14 | $20.72 | $22.12 | 127,200 | — | — |
| 2010-12-13 | $20.45 | $21.84 | 200,300 | — | — |
| 2010-12-10 | $20.32 | $21.70 | 113,700 | — | — |
| 2010-12-09 | $19.77 | $21.11 | 279,600 | — | — |
| 2010-12-08 | $19.77 | $21.11 | 216,800 | — | — |
| 2010-12-07 | $19.06 | $20.35 | 136,600 | — | — |
| 2010-12-06 | $19.32 | $20.63 | 145,300 | — | — |
| 2010-12-03 | $19.10 | $20.39 | 146,600 | — | — |
| 2010-12-02 | $18.50 | $19.75 | 293,400 | — | — |
| 2010-12-01 | $18.32 | $19.56 | 907,500 | — | — |
| 2010-11-30 | $20.71 | $22.11 | 174,300 | — | — |
| 2010-11-29 | $20.62 | $22.02 | 157,100 | — | — |
| 2010-11-26 | $20.38 | $21.76 | 36,000 | — | — |
| 2010-11-24 | $20.54 | $21.93 | 233,400 | — | — |
| 2010-11-23 | $20.05 | $21.41 | 82,700 | — | — |
| 2010-11-22 | $20.42 | $21.80 | 134,500 | — | — |
| 2010-11-19 | $20.55 | $21.94 | 161,800 | — | — |
| 2010-11-18 | $21.13 | $22.56 | 449,600 | — | — |
| 2010-11-17 | $19.50 | $20.82 | 105,000 | — | — |
| 2010-11-16 | $19.50 | $20.82 | 78,600 | — | — |
| 2010-11-15 | $19.64 | $20.97 | 103,000 | — | — |
| 2010-11-12 | $19.50 | $20.82 | 54,100 | — | — |
| 2010-11-11 | $19.77 | $21.11 | 49,500 | — | — |
| 2010-11-10 | $19.94 | $21.29 | 120,100 | — | — |
| 2010-11-09 | $19.36 | $20.67 | 88,500 | — | — |
| 2010-11-08 | $19.31 | $20.62 | 368,800 | — | — |
| 2010-11-05 | $19.04 | $20.33 | 585,300 | — | — |
| 2010-11-04 | $19.51 | $20.83 | 160,900 | — | — |
| 2010-11-03 | $19.50 | $20.82 | 92,700 | — | — |
| 2010-11-02 | $20.05 | $21.41 | 141,400 | — | — |
| 2010-11-01 | $19.74 | $21.08 | 103,500 | — | — |
| 2010-10-29 | $19.35 | $20.66 | 75,600 | — | — |
| 2010-10-28 | $19.47 | $20.79 | 69,000 | — | — |
| 2010-10-27 | $19.14 | $20.44 | 121,400 | — | — |
| 2010-10-26 | $19.46 | $20.78 | 101,500 | — | — |
| 2010-10-25 | $19.34 | $20.65 | 120,400 | — | — |
| 2010-10-22 | $19.29 | $20.60 | 183,400 | — | — |
| 2010-10-21 | $18.15 | $19.38 | 123,100 | — | — |
| 2010-10-20 | $18.00 | $19.22 | 111,300 | — | — |
| 2010-10-19 | $17.35 | $18.53 | 191,100 | — | — |
| 2010-10-18 | $18.12 | $19.35 | 123,300 | — | — |
| 2010-10-15 | $17.76 | $18.96 | 157,500 | — | — |
| 2010-10-14 | $18.03 | $19.25 | 390,900 | — | — |
| 2010-10-13 | $18.16 | $19.39 | 152,300 | — | — |
| 2010-10-12 | $18.24 | $19.48 | 93,200 | — | — |
| 2010-10-11 | $18.53 | $19.79 | 100,700 | — | — |
| 2010-10-08 | $18.91 | $20.19 | 155,700 | — | — |
| 2010-10-07 | $18.33 | $19.57 | 85,300 | — | — |
| 2010-10-06 | $18.54 | $19.80 | 96,000 | — | — |
| 2010-10-05 | $19.15 | $20.45 | 114,900 | — | — |
| 2010-10-04 | $18.52 | $19.77 | 72,000 | — | — |
| 2010-10-01 | $19.31 | $20.62 | 111,000 | — | — |
| 2010-09-30 | $19.55 | $20.87 | 89,500 | — | — |
| 2010-09-29 | $19.18 | $20.48 | 87,800 | — | — |
| 2010-09-28 | $19.76 | $21.10 | 109,100 | — | — |
| 2010-09-27 | $18.94 | $20.22 | 131,700 | — | — |
| 2010-09-24 | $19.74 | $21.08 | 161,200 | — | — |
| 2010-09-23 | $18.75 | $20.02 | 174,300 | — | — |
| 2010-09-22 | $18.91 | $20.19 | 91,500 | — | — |
| 2010-09-21 | $19.26 | $20.56 | 97,600 | — | — |
| 2010-09-20 | $19.27 | $20.58 | 176,800 | — | — |
| 2010-09-17 | $19.01 | $20.30 | 270,000 | — | — |
| 2010-09-16 | $18.00 | $19.22 | 186,500 | — | — |
| 2010-09-15 | $17.70 | $18.90 | 99,700 | — | — |
| 2010-09-14 | $17.88 | $19.09 | 150,500 | — | — |
| 2010-09-13 | $17.94 | $19.16 | 272,100 | — | — |
| 2010-09-10 | $17.67 | $18.87 | 302,000 | — | — |
| 2010-09-09 | $16.41 | $17.52 | 129,600 | — | — |
| 2010-09-08 | $16.33 | $17.44 | 89,600 | — | — |
| 2010-09-07 | $16.04 | $17.13 | 187,800 | — | — |
| 2010-09-03 | $17.22 | $18.39 | 130,800 | — | — |
| 2010-09-02 | $16.30 | $17.40 | 123,300 | — | — |
| 2010-09-01 | $15.85 | $16.92 | 232,800 | — | — |
| 2010-08-31 | $15.45 | $16.50 | 212,100 | — | — |
| 2010-08-30 | $15.79 | $16.86 | 130,200 | — | — |
| 2010-08-27 | $16.30 | $17.40 | 103,500 | — | — |
| 2010-08-26 | $15.85 | $16.92 | 233,800 | — | — |
| 2010-08-25 | $16.42 | $17.53 | 190,400 | — | — |
| 2010-08-24 | $16.18 | $17.28 | 265,100 | — | — |
| 2010-08-23 | $16.50 | $17.62 | 244,400 | — | — |
| 2010-08-20 | $16.53 | $17.65 | 399,400 | — | — |
| 2010-08-19 | $16.56 | $17.68 | 256,500 | — | — |
| 2010-08-18 | $16.66 | $17.79 | 334,300 | — | — |
| 2010-08-17 | $16.01 | $17.09 | 545,600 | — | — |
| 2010-08-16 | $16.31 | $17.42 | 838,400 | — | — |
| 2010-08-13 | $14.84 | $15.85 | 228,600 | — | — |
| 2010-08-12 | $15.83 | $16.90 | 160,800 | — | — |
| 2010-08-11 | $16.22 | $17.32 | 289,300 | — | — |
| 2010-08-10 | $16.36 | $17.47 | 248,900 | — | — |
| 2010-08-09 | $17.08 | $18.24 | 370,900 | — | — |
| 2010-08-06 | $16.72 | $17.85 | 341,400 | — | — |
| 2010-08-05 | $17.82 | $19.03 | 247,700 | — | — |
| 2010-08-04 | $18.22 | $19.45 | 404,700 | — | — |
| 2010-08-03 | $19.80 | $21.14 | 232,100 | — | — |
| 2010-08-02 | $20.75 | $22.16 | 153,100 | — | — |
| 2010-07-30 | $20.37 | $21.75 | 236,200 | — | — |
| 2010-07-29 | $20.51 | $21.90 | 241,100 | — | — |
| 2010-07-28 | $20.96 | $22.38 | 160,400 | — | — |
| 2010-07-27 | $21.23 | $22.67 | 333,500 | — | — |
| 2010-07-26 | $21.30 | $22.74 | 315,900 | — | — |
| 2010-07-23 | $21.79 | $23.27 | 466,000 | — | — |
| 2010-07-22 | $21.95 | $23.44 | 188,900 | — | — |
| 2010-07-21 | $22.00 | $23.49 | 167,700 | — | — |
| 2010-07-20 | $22.80 | $24.34 | 212,000 | — | — |
| 2010-07-19 | $23.11 | $24.68 | 464,300 | — | — |
| 2010-07-16 | $22.05 | $23.54 | 125,300 | — | — |
| 2010-07-15 | $22.71 | $24.25 | 106,800 | — | — |
| 2010-07-14 | $23.14 | $24.71 | 84,000 | — | — |
| 2010-07-13 | $23.40 | $24.99 | 165,100 | — | — |
| 2010-07-12 | $22.74 | $24.28 | 72,900 | — | — |
| 2010-07-09 | $23.41 | $25.00 | 109,300 | — | — |
| 2010-07-08 | $23.08 | $24.64 | 160,400 | — | — |
| 2010-07-07 | $22.54 | $24.07 | 156,500 | — | — |
| 2010-07-06 | $21.46 | $22.91 | 145,700 | — | — |
| 2010-07-02 | $21.94 | $23.43 | 131,000 | — | — |
| 2010-07-01 | $22.26 | $23.77 | 263,300 | — | — |
| 2010-06-30 | $23.64 | $23.64 | 206,500 | — | — |
| 2010-06-29 | $24.07 | $24.07 | 243,400 | — | — |
| 2010-06-28 | $24.50 | $24.50 | 144,000 | — | — |
| 2010-06-25 | $24.00 | $24.00 | 305,700 | — | — |
| 2010-06-24 | $24.02 | $24.02 | 129,800 | — | — |
| 2010-06-23 | $24.08 | $24.08 | 94,200 | — | — |
| 2010-06-22 | $24.00 | $24.00 | 137,500 | — | — |
| 2010-06-21 | $25.08 | $25.08 | 147,800 | — | — |
| 2010-06-18 | $25.16 | $25.16 | 336,400 | — | — |
| 2010-06-17 | $24.04 | $24.04 | 151,900 | — | — |
| 2010-06-16 | $24.26 | $24.26 | 85,200 | — | — |
| 2010-06-15 | $24.37 | $24.37 | 169,100 | — | — |
| 2010-06-14 | $24.17 | $24.17 | 152,400 | — | — |
| 2010-06-11 | $24.09 | $24.09 | 137,100 | — | — |
| 2010-06-10 | $23.41 | $23.41 | 161,300 | — | — |
| 2010-06-09 | $22.58 | $22.58 | 166,400 | — | — |
| 2010-06-08 | $22.73 | $22.73 | 178,100 | — | — |
| 2010-06-07 | $22.62 | $22.62 | 122,400 | — | — |
| 2010-06-04 | $24.08 | $24.08 | 201,800 | — | — |
| 2010-06-03 | $24.58 | $24.58 | 137,200 | — | — |
| 2010-06-02 | $24.40 | $24.40 | 134,600 | — | — |
| 2010-06-01 | $23.74 | $23.74 | 225,700 | — | — |
| 2010-05-28 | $24.55 | $24.55 | 165,800 | — | — |
| 2010-05-27 | $24.07 | $24.07 | 215,100 | — | — |
| 2010-05-26 | $23.55 | $23.55 | 220,100 | — | — |
| 2010-05-25 | $22.90 | $22.90 | 208,900 | — | — |
| 2010-05-24 | $23.58 | $23.58 | 162,600 | — | — |
| 2010-05-21 | $23.19 | $23.19 | 167,600 | — | — |
| 2010-05-20 | $22.81 | $22.81 | 200,500 | — | — |
| 2010-05-19 | $24.58 | $24.58 | 160,700 | — | — |
| 2010-05-18 | $24.17 | $24.17 | 301,300 | — | — |
| 2010-05-17 | $24.76 | $24.76 | 202,300 | — | — |
| 2010-05-14 | $23.33 | $23.33 | 126,000 | — | — |
| 2010-05-13 | $23.55 | $23.55 | 105,400 | — | — |
| 2010-05-12 | $23.68 | $23.68 | 120,400 | — | — |
| 2010-05-11 | $22.78 | $22.78 | 164,700 | — | — |
| 2010-05-10 | $22.14 | $22.14 | 204,600 | — | — |
| 2010-05-07 | $21.13 | $21.13 | 228,200 | — | — |
| 2010-05-06 | $21.40 | $21.40 | 223,100 | — | — |
| 2010-05-05 | $22.81 | $22.81 | 171,100 | — | — |
| 2010-05-04 | $24.71 | $24.71 | 376,600 | — | — |
| 2010-05-03 | $24.89 | $24.89 | 173,000 | — | — |
| 2010-04-30 | $23.96 | $23.96 | 166,700 | — | — |
| 2010-04-29 | $24.30 | $24.30 | 178,400 | — | — |
| 2010-04-28 | $24.14 | $24.14 | 141,700 | — | — |
| 2010-04-27 | $24.22 | $24.22 | 125,100 | — | — |
| 2010-04-26 | $24.43 | $24.43 | 188,200 | — | — |
| 2010-04-23 | $24.71 | $24.71 | 94,400 | — | — |
| 2010-04-22 | $24.91 | $24.91 | 104,200 | — | — |
| 2010-04-21 | $24.83 | $24.83 | 77,400 | — | — |
| 2010-04-20 | $24.73 | $24.73 | 90,700 | — | — |
| 2010-04-19 | $24.48 | $24.48 | 85,100 | — | — |
| 2010-04-16 | $24.31 | $24.31 | 97,600 | — | — |
| 2010-04-15 | $24.25 | $24.25 | 60,900 | — | — |
| 2010-04-14 | $24.34 | $24.34 | 110,900 | — | — |
| 2010-04-13 | $23.16 | $23.16 | 212,200 | — | — |
| 2010-04-12 | $22.78 | $22.78 | 72,200 | — | — |
| 2010-04-09 | $23.05 | $23.05 | 64,500 | — | — |
| 2010-04-08 | $23.19 | $23.19 | 71,200 | — | — |
| 2010-04-07 | $23.31 | $23.31 | 86,000 | — | — |
| 2010-04-06 | $23.47 | $23.47 | 113,400 | — | — |
| 2010-04-05 | $23.39 | $23.39 | 136,200 | — | — |
| 2010-04-01 | $23.37 | $23.37 | 154,200 | — | — |
| 2010-03-31 | $22.82 | $22.82 | 258,400 | — | — |
| 2010-03-30 | $24.27 | $24.27 | 92,500 | — | — |
| 2010-03-29 | $24.46 | $24.46 | 73,500 | — | — |
| 2010-03-26 | $24.71 | $24.71 | 66,200 | — | — |
| 2010-03-25 | $24.59 | $24.59 | 88,400 | — | — |
| 2010-03-24 | $24.81 | $24.81 | 106,800 | — | — |
| 2010-03-23 | $25.25 | $25.25 | 146,600 | — | — |
| 2010-03-22 | $25.99 | $25.99 | 92,100 | — | — |
| 2010-03-19 | $25.60 | $25.60 | 141,500 | — | — |
| 2010-03-18 | $26.13 | $26.13 | 85,700 | — | — |
| 2010-03-17 | $25.95 | $25.95 | 293,400 | — | — |
| 2010-03-16 | $26.35 | $26.35 | 74,300 | — | — |
| 2010-03-15 | $26.34 | $26.34 | 88,400 | — | — |
| 2010-03-12 | $26.06 | $26.06 | 106,100 | — | — |
| 2010-03-11 | $26.17 | $26.17 | 92,800 | — | — |
| 2010-03-10 | $25.80 | $25.80 | 172,600 | — | — |
| 2010-03-09 | $25.50 | $25.50 | 245,900 | — | — |
| 2010-03-08 | $25.60 | $25.60 | 245,700 | — | — |
| 2010-03-05 | $25.92 | $25.92 | 273,400 | — | — |
| 2010-03-04 | $25.35 | $25.35 | 139,200 | — | — |
| 2010-03-03 | $25.38 | $25.38 | 206,200 | — | — |
| 2010-03-02 | $25.57 | $25.57 | 199,200 | — | — |
| 2010-03-01 | $25.82 | $25.82 | 240,200 | — | — |
| 2010-02-26 | $25.26 | $25.26 | 128,100 | — | — |
| 2010-02-25 | $25.21 | $25.21 | 126,100 | — | — |
| 2010-02-24 | $25.20 | $25.20 | 316,900 | — | — |
| 2010-02-23 | $24.96 | $24.96 | 200,000 | — | — |
| 2010-02-22 | $24.90 | $24.90 | 103,900 | — | — |
| 2010-02-19 | $24.67 | $24.67 | 155,100 | — | — |
| 2010-02-18 | $24.70 | $24.70 | 191,100 | — | — |
| 2010-02-17 | $24.30 | $24.30 | 268,900 | — | — |
| 2010-02-16 | $23.76 | $23.76 | 467,000 | — | — |
| 2010-02-12 | $23.89 | $23.89 | 471,400 | — | — |
| 2010-02-11 | $22.00 | $22.00 | 149,100 | — | — |
| 2010-02-10 | $21.92 | $21.92 | 233,800 | — | — |
| 2010-02-09 | $21.43 | $21.43 | 278,600 | — | — |
| 2010-02-08 | $20.95 | $20.95 | 219,100 | — | — |
| 2010-02-05 | $21.06 | $21.06 | 255,400 | — | — |
| 2010-02-04 | $21.16 | $21.16 | 409,200 | — | — |
| 2010-02-03 | $21.06 | $21.06 | 475,700 | — | — |
| 2010-02-02 | $19.16 | $19.16 | 225,700 | — | — |
| 2010-02-01 | $17.92 | $17.92 | 144,000 | — | — |
| 2010-01-29 | $18.37 | $18.37 | 169,900 | — | — |
| 2010-01-28 | $17.81 | $17.81 | 53,000 | — | — |
| 2010-01-27 | $18.40 | $18.40 | 63,000 | — | — |
| 2010-01-26 | $17.65 | $17.65 | 95,000 | — | — |
| 2010-01-25 | $18.44 | $18.44 | 73,100 | — | — |
| 2010-01-22 | $18.94 | $18.94 | 180,600 | — | — |
| 2010-01-21 | $18.52 | $18.52 | 144,400 | — | — |
| 2010-01-20 | $18.64 | $18.64 | 144,300 | — | — |
| 2010-01-19 | $18.84 | $18.84 | 91,600 | — | — |
| 2010-01-15 | $19.00 | $19.00 | 149,800 | — | — |
| 2010-01-14 | $19.01 | $19.01 | 97,400 | — | — |
| 2010-01-13 | $19.09 | $19.09 | 84,400 | — | — |
| 2010-01-12 | $18.95 | $18.95 | 95,900 | — | — |
| 2010-01-11 | $19.45 | $19.45 | 100,100 | — | — |
| 2010-01-08 | $19.89 | $19.89 | 44,600 | — | — |
| 2010-01-07 | $20.09 | $20.09 | 46,500 | — | — |
| 2010-01-06 | $20.14 | $20.14 | 136,700 | — | — |
| 2010-01-05 | $20.00 | $20.00 | 121,300 | — | — |
| 2010-01-04 | $20.10 | $20.10 | 218,400 | — | — |