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
- 1999-07-23 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 | $25.17 | $25.17 | 165,830 | — | — |
| 2010-12-30 | $25.63 | $25.63 | 83,030 | — | — |
| 2010-12-29 | $25.83 | $25.83 | 102,580 | — | — |
| 2010-12-28 | $25.97 | $25.97 | 149,385 | — | — |
| 2010-12-27 | $26.03 | $26.03 | 123,855 | — | — |
| 2010-12-23 | $26.34 | $26.34 | 368,460 | — | — |
| 2010-12-22 | $26.64 | $26.64 | 474,835 | — | — |
| 2010-12-21 | $26.27 | $26.27 | 233,105 | — | — |
| 2010-12-20 | $26.00 | $26.00 | 235,865 | — | — |
| 2010-12-17 | $26.17 | $26.17 | 572,010 | — | — |
| 2010-12-16 | $26.05 | $26.05 | 243,570 | — | — |
| 2010-12-15 | $25.99 | $25.99 | 338,905 | — | — |
| 2010-12-14 | $26.13 | $26.13 | 188,370 | — | — |
| 2010-12-13 | $25.93 | $25.93 | 251,850 | — | — |
| 2010-12-10 | $26.12 | $26.12 | 266,340 | — | — |
| 2010-12-09 | $26.05 | $26.05 | 273,585 | — | — |
| 2010-12-08 | $26.15 | $26.15 | 337,985 | — | — |
| 2010-12-07 | $26.46 | $26.46 | 793,040 | — | — |
| 2010-12-06 | $26.02 | $26.02 | 814,315 | — | — |
| 2010-12-03 | $24.37 | $24.37 | 366,965 | — | — |
| 2010-12-02 | $24.13 | $24.13 | 223,675 | — | — |
| 2010-12-01 | $23.92 | $23.92 | 259,785 | — | — |
| 2010-11-30 | $23.32 | $23.32 | 310,155 | — | — |
| 2010-11-29 | $23.74 | $23.74 | 253,575 | — | — |
| 2010-11-26 | $24.06 | $24.06 | 44,735 | — | — |
| 2010-11-24 | $24.15 | $24.15 | 276,575 | — | — |
| 2010-11-23 | $23.75 | $23.75 | 217,695 | — | — |
| 2010-11-22 | $23.64 | $23.64 | 219,880 | — | — |
| 2010-11-19 | $23.89 | $23.89 | 142,255 | — | — |
| 2010-11-18 | $24.08 | $24.08 | 188,025 | — | — |
| 2010-11-17 | $23.51 | $23.51 | 162,840 | — | — |
| 2010-11-16 | $23.41 | $23.41 | 292,215 | — | — |
| 2010-11-15 | $24.10 | $24.10 | 143,290 | — | — |
| 2010-11-12 | $23.87 | $23.87 | 389,160 | — | — |
| 2010-11-11 | $24.23 | $24.23 | 285,085 | — | — |
| 2010-11-10 | $24.75 | $24.75 | 316,250 | — | — |
| 2010-11-09 | $24.43 | $24.43 | 191,590 | — | — |
| 2010-11-08 | $24.58 | $24.58 | 157,895 | — | — |
| 2010-11-05 | $24.52 | $24.52 | 584,890 | — | — |
| 2010-11-04 | $24.08 | $24.08 | 360,985 | — | — |
| 2010-11-03 | $23.83 | $23.83 | 327,635 | — | — |
| 2010-11-02 | $23.53 | $23.53 | 306,705 | — | — |
| 2010-11-01 | $23.03 | $23.03 | 330,395 | — | — |
| 2010-10-29 | $22.91 | $22.91 | 104,880 | — | — |
| 2010-10-28 | $22.73 | $22.73 | 90,045 | — | — |
| 2010-10-27 | $22.61 | $22.61 | 157,665 | — | — |
| 2010-10-26 | $22.70 | $22.70 | 164,105 | — | — |
| 2010-10-25 | $22.26 | $22.26 | 215,740 | — | — |
| 2010-10-22 | $22.42 | $22.42 | 209,070 | — | — |
| 2010-10-21 | $22.55 | $22.55 | 155,250 | — | — |
| 2010-10-20 | $22.52 | $22.52 | 150,305 | — | — |
| 2010-10-19 | $22.37 | $22.37 | 236,670 | — | — |
| 2010-10-18 | $22.99 | $22.99 | 228,160 | — | — |
| 2010-10-15 | $22.89 | $22.89 | 336,030 | — | — |
| 2010-10-14 | $22.62 | $22.62 | 194,120 | — | — |
| 2010-10-13 | $22.84 | $22.84 | 304,290 | — | — |
| 2010-10-12 | $22.11 | $22.11 | 174,570 | — | — |
| 2010-10-11 | $21.90 | $21.90 | 88,550 | — | — |
| 2010-10-08 | $22.09 | $22.09 | 139,955 | — | — |
| 2010-10-07 | $21.87 | $21.87 | 174,340 | — | — |
| 2010-10-06 | $21.83 | $21.83 | 186,990 | — | — |
| 2010-10-05 | $22.13 | $22.13 | 267,375 | — | — |
| 2010-10-04 | $21.33 | $21.33 | 343,275 | — | — |
| 2010-10-01 | $21.56 | $21.56 | 322,230 | — | — |
| 2010-09-30 | $20.69 | $20.69 | 226,090 | — | — |
| 2010-09-29 | $20.97 | $20.97 | 228,275 | — | — |
| 2010-09-28 | $20.93 | $20.93 | 225,400 | — | — |
| 2010-09-27 | $20.67 | $20.67 | 122,820 | — | — |
| 2010-09-24 | $20.76 | $20.76 | 221,835 | — | — |
| 2010-09-23 | $20.11 | $20.11 | 257,140 | — | — |
| 2010-09-22 | $20.30 | $20.30 | 103,385 | — | — |
| 2010-09-21 | $20.57 | $20.57 | 245,640 | — | — |
| 2010-09-20 | $20.42 | $20.42 | 149,960 | — | — |
| 2010-09-17 | $19.81 | $19.81 | 233,680 | — | — |
| 2010-09-16 | $19.83 | $19.83 | 121,670 | — | — |
| 2010-09-15 | $19.99 | $19.99 | 172,385 | — | — |
| 2010-09-14 | $19.71 | $19.71 | 120,980 | — | — |
| 2010-09-13 | $19.68 | $19.68 | 200,330 | — | — |
| 2010-09-10 | $19.11 | $19.11 | 187,450 | — | — |
| 2010-09-09 | $18.83 | $18.83 | 258,405 | — | — |
| 2010-09-08 | $19.12 | $19.12 | 497,605 | — | — |
| 2010-09-07 | $19.25 | $19.25 | 168,475 | — | — |
| 2010-09-03 | $19.57 | $19.57 | 134,320 | — | — |
| 2010-09-02 | $19.30 | $19.30 | 174,340 | — | — |
| 2010-09-01 | $19.18 | $19.18 | 226,320 | — | — |
| 2010-08-31 | $18.69 | $18.69 | 480,930 | — | — |
| 2010-08-30 | $19.04 | $19.04 | 236,900 | — | — |
| 2010-08-27 | $19.05 | $19.05 | 182,965 | — | — |
| 2010-08-26 | $18.42 | $18.42 | 149,845 | — | — |
| 2010-08-25 | $18.68 | $18.68 | 310,730 | — | — |
| 2010-08-24 | $18.50 | $18.50 | 190,440 | — | — |
| 2010-08-23 | $18.86 | $18.86 | 193,430 | — | — |
| 2010-08-20 | $19.23 | $19.23 | 208,265 | — | — |
| 2010-08-19 | $19.29 | $19.29 | 256,220 | — | — |
| 2010-08-18 | $19.92 | $19.92 | 151,915 | — | — |
| 2010-08-17 | $20.03 | $20.03 | 440,680 | — | — |
| 2010-08-16 | $19.66 | $19.66 | 214,705 | — | — |
| 2010-08-13 | $19.69 | $19.69 | 188,140 | — | — |
| 2010-08-12 | $20.17 | $20.17 | 173,995 | — | — |
| 2010-08-11 | $20.29 | $20.29 | 249,090 | — | — |
| 2010-08-10 | $21.10 | $21.10 | 181,470 | — | — |
| 2010-08-09 | $21.19 | $21.19 | 176,755 | — | — |
| 2010-08-06 | $21.09 | $21.09 | 274,045 | — | — |
| 2010-08-05 | $21.33 | $21.33 | 226,550 | — | — |
| 2010-08-04 | $21.71 | $21.71 | 368,920 | — | — |
| 2010-08-03 | $21.50 | $21.50 | 288,995 | — | — |
| 2010-08-02 | $21.40 | $21.40 | 464,140 | — | — |
| 2010-07-30 | $20.46 | $20.46 | 156,860 | — | — |
| 2010-07-29 | $20.50 | $20.50 | 487,485 | — | — |
| 2010-07-28 | $20.70 | $20.70 | 176,870 | — | — |
| 2010-07-27 | $20.97 | $20.97 | 182,505 | — | — |
| 2010-07-26 | $21.09 | $21.09 | 323,610 | — | — |
| 2010-07-23 | $20.54 | $20.54 | 279,335 | — | — |
| 2010-07-22 | $19.83 | $19.83 | 329,590 | — | — |
| 2010-07-21 | $19.17 | $19.17 | 116,840 | — | — |
| 2010-07-20 | $19.56 | $19.56 | 155,480 | — | — |
| 2010-07-19 | $19.30 | $19.30 | 125,005 | — | — |
| 2010-07-16 | $19.08 | $19.08 | 219,650 | — | — |
| 2010-07-15 | $19.77 | $19.77 | 130,410 | — | — |
| 2010-07-14 | $20.16 | $20.16 | 210,335 | — | — |
| 2010-07-13 | $20.18 | $20.18 | 277,955 | — | — |
| 2010-07-12 | $19.19 | $19.19 | 135,125 | — | — |
| 2010-07-09 | $19.19 | $19.19 | 78,545 | — | — |
| 2010-07-08 | $19.00 | $19.00 | 128,915 | — | — |
| 2010-07-07 | $18.68 | $18.68 | 149,040 | — | — |
| 2010-07-06 | $18.37 | $18.37 | 193,890 | — | — |
| 2010-07-02 | $18.70 | $18.70 | 122,820 | — | — |
| 2010-07-01 | $18.71 | $18.71 | 205,045 | — | — |
| 2010-06-30 | $18.99 | $18.99 | 196,420 | — | — |
| 2010-06-29 | $19.04 | $19.04 | 289,225 | — | — |
| 2010-06-28 | $19.50 | $19.50 | 153,295 | — | — |
| 2010-06-25 | $19.49 | $19.49 | 1,017,750 | — | — |
| 2010-06-24 | $19.01 | $19.01 | 127,765 | — | — |
| 2010-06-23 | $19.26 | $19.26 | 161,000 | — | — |
| 2010-06-22 | $19.39 | $19.39 | 151,685 | — | — |
| 2010-06-21 | $19.66 | $19.66 | 104,535 | — | — |
| 2010-06-18 | $19.83 | $19.83 | 436,310 | — | — |
| 2010-06-17 | $19.82 | $19.82 | 192,740 | — | — |
| 2010-06-16 | $19.97 | $19.97 | 156,745 | — | — |
| 2010-06-15 | $20.10 | $20.10 | 183,655 | — | — |
| 2010-06-14 | $19.68 | $19.68 | 133,860 | — | — |
| 2010-06-11 | $19.99 | $19.99 | 136,045 | — | — |
| 2010-06-10 | $19.65 | $19.65 | 152,145 | — | — |
| 2010-06-09 | $19.27 | $19.27 | 216,890 | — | — |
| 2010-06-08 | $19.30 | $19.30 | 229,540 | — | — |
| 2010-06-07 | $19.42 | $19.42 | 178,480 | — | — |
| 2010-06-04 | $19.77 | $19.77 | 239,200 | — | — |
| 2010-06-03 | $20.44 | $20.44 | 208,955 | — | — |
| 2010-06-02 | $20.23 | $20.23 | 245,525 | — | — |
| 2010-06-01 | $19.68 | $19.68 | 172,615 | — | — |
| 2010-05-28 | $20.12 | $20.12 | 155,020 | — | — |
| 2010-05-27 | $20.46 | $20.46 | 199,295 | — | — |
| 2010-05-26 | $20.02 | $20.02 | 284,625 | — | — |
| 2010-05-25 | $19.90 | $19.90 | 560,395 | — | — |
| 2010-05-24 | $20.21 | $20.21 | 410,550 | — | — |
| 2010-05-21 | $20.30 | $20.30 | 526,125 | — | — |
| 2010-05-20 | $20.37 | $20.37 | 500,250 | — | — |
| 2010-05-19 | $20.61 | $20.61 | 354,315 | — | — |
| 2010-05-18 | $20.82 | $20.82 | 295,550 | — | — |
| 2010-05-17 | $20.86 | $20.86 | 425,845 | — | — |
| 2010-05-14 | $20.57 | $20.57 | 253,690 | — | — |
| 2010-05-13 | $20.52 | $20.52 | 246,675 | — | — |
| 2010-05-12 | $20.63 | $20.63 | 312,915 | — | — |
| 2010-05-11 | $20.16 | $20.16 | 391,000 | — | — |
| 2010-05-10 | $20.30 | $20.30 | 462,415 | — | — |
| 2010-05-07 | $19.69 | $19.69 | 530,495 | — | — |
| 2010-05-06 | $19.93 | $19.93 | 789,360 | — | — |
| 2010-05-05 | $20.06 | $20.06 | 737,265 | — | — |
| 2010-05-04 | $20.03 | $20.03 | 268,640 | — | — |
| 2010-05-03 | $20.97 | $20.97 | 157,320 | — | — |
| 2010-04-30 | $20.94 | $20.94 | 415,610 | — | — |
| 2010-04-29 | $21.41 | $21.41 | 235,980 | — | — |
| 2010-04-28 | $20.76 | $20.76 | 150,305 | — | — |
| 2010-04-27 | $20.80 | $20.80 | 194,350 | — | — |
| 2010-04-26 | $20.94 | $20.94 | 127,075 | — | — |
| 2010-04-23 | $21.04 | $21.04 | 127,650 | — | — |
| 2010-04-22 | $21.06 | $21.06 | 321,655 | — | — |
| 2010-04-21 | $20.58 | $20.58 | 378,695 | — | — |
| 2010-04-20 | $20.80 | $20.80 | 201,135 | — | — |
| 2010-04-19 | $20.93 | $20.93 | 203,435 | — | — |
| 2010-04-16 | $21.25 | $21.25 | 316,710 | — | — |
| 2010-04-15 | $21.66 | $21.66 | 151,570 | — | — |
| 2010-04-14 | $21.39 | $21.39 | 220,570 | — | — |
| 2010-04-13 | $20.79 | $20.79 | 224,940 | — | — |
| 2010-04-12 | $20.70 | $20.70 | 236,900 | — | — |
| 2010-04-09 | $20.67 | $20.67 | 328,325 | — | — |
| 2010-04-08 | $20.39 | $20.39 | 162,840 | — | — |
| 2010-04-07 | $20.55 | $20.55 | 176,410 | — | — |
| 2010-04-06 | $20.75 | $20.75 | 214,705 | — | — |
| 2010-04-05 | $20.78 | $20.78 | 170,890 | — | — |
| 2010-04-01 | $20.58 | $20.58 | 274,850 | — | — |
| 2010-03-31 | $20.31 | $20.31 | 411,930 | — | — |
| 2010-03-30 | $20.45 | $20.45 | 307,050 | — | — |
| 2010-03-29 | $20.32 | $20.32 | 465,635 | — | — |
| 2010-03-26 | $20.08 | $20.08 | 183,310 | — | — |
| 2010-03-25 | $20.28 | $20.28 | 213,900 | — | — |
| 2010-03-24 | $20.30 | $20.30 | 202,170 | — | — |
| 2010-03-23 | $20.67 | $20.67 | 324,760 | — | — |
| 2010-03-22 | $20.84 | $20.84 | 158,125 | — | — |
| 2010-03-19 | $20.85 | $20.85 | 807,070 | — | — |
| 2010-03-18 | $21.18 | $21.18 | 380,075 | — | — |
| 2010-03-17 | $20.89 | $20.89 | 117,875 | — | — |
| 2010-03-16 | $20.78 | $20.78 | 254,840 | — | — |
| 2010-03-15 | $20.69 | $20.69 | 265,880 | — | — |
| 2010-03-12 | $20.65 | $20.65 | 246,905 | — | — |
| 2010-03-11 | $20.71 | $20.71 | 374,210 | — | — |
| 2010-03-10 | $20.42 | $20.42 | 411,815 | — | — |
| 2010-03-09 | $19.90 | $19.90 | 310,845 | — | — |
| 2010-03-08 | $19.84 | $19.84 | 391,345 | — | — |
| 2010-03-05 | $19.89 | $19.89 | 771,190 | — | — |
| 2010-03-04 | $19.36 | $19.36 | 324,875 | — | — |
| 2010-03-03 | $19.34 | $19.34 | 306,360 | — | — |
| 2010-03-02 | $19.33 | $19.33 | 346,150 | — | — |
| 2010-03-01 | $19.17 | $19.17 | 400,085 | — | — |
| 2010-02-26 | $18.87 | $18.87 | 269,905 | — | — |
| 2010-02-25 | $18.87 | $18.87 | 241,845 | — | — |
| 2010-02-24 | $19.22 | $19.22 | 421,590 | — | — |
| 2010-02-23 | $18.68 | $18.68 | 394,565 | — | — |
| 2010-02-22 | $18.74 | $18.74 | 490,820 | — | — |
| 2010-02-19 | $18.73 | $18.73 | 617,435 | — | — |
| 2010-02-18 | $18.37 | $18.37 | 314,985 | — | — |
| 2010-02-17 | $18.11 | $18.11 | 264,155 | — | — |
| 2010-02-16 | $18.02 | $18.02 | 288,535 | — | — |
| 2010-02-12 | $17.91 | $17.91 | 542,800 | — | — |
| 2010-02-11 | $17.66 | $17.66 | 319,700 | — | — |
| 2010-02-10 | $17.51 | $17.51 | 394,105 | — | — |
| 2010-02-09 | $17.60 | $17.60 | 242,765 | — | — |
| 2010-02-08 | $17.55 | $17.55 | 376,970 | — | — |
| 2010-02-05 | $17.93 | $17.93 | 554,530 | — | — |
| 2010-02-04 | $18.03 | $18.03 | 493,005 | — | — |
| 2010-02-03 | $18.35 | $18.35 | 351,325 | — | — |
| 2010-02-02 | $18.13 | $18.13 | 380,880 | — | — |
| 2010-02-01 | $18.15 | $18.15 | 434,585 | — | — |
| 2010-01-29 | $17.86 | $17.86 | 563,615 | — | — |
| 2010-01-28 | $17.93 | $17.93 | 973,590 | — | — |
| 2010-01-27 | $18.55 | $18.55 | 1,011,310 | — | — |
| 2010-01-26 | $17.54 | $17.54 | 721,165 | — | — |
| 2010-01-25 | $17.18 | $17.18 | 408,710 | — | — |
| 2010-01-22 | $17.13 | $17.13 | 1,262,240 | — | — |
| 2010-01-21 | $16.49 | $16.49 | 899,185 | — | — |
| 2010-01-20 | $16.56 | $16.56 | 742,670 | — | — |
| 2010-01-19 | $16.83 | $16.83 | 585,925 | — | — |
| 2010-01-15 | $16.80 | $16.80 | 860,430 | — | — |
| 2010-01-14 | $17.07 | $17.07 | 323,265 | — | — |
| 2010-01-13 | $17.19 | $17.19 | 346,495 | — | — |
| 2010-01-12 | $17.11 | $17.11 | 330,280 | — | — |
| 2010-01-11 | $17.47 | $17.47 | 257,025 | — | — |
| 2010-01-08 | $17.48 | $17.48 | 304,405 | — | — |
| 2010-01-07 | $17.73 | $17.73 | 282,785 | — | — |
| 2010-01-06 | $17.77 | $17.77 | 359,375 | — | — |
| 2010-01-05 | $17.94 | $17.94 | 410,205 | — | — |
| 2010-01-04 | $17.98 | $17.98 | 444,360 | — | — |