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
- 1986-04-03 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 | $20.73 | $21.45 | 1,083,600 | — | — |
| 2010-12-30 | $20.62 | $21.33 | 645,600 | — | — |
| 2010-12-29 | $20.56 | $21.27 | 1,183,500 | — | — |
| 2010-12-28 | $20.36 | $21.06 | 870,900 | — | — |
| 2010-12-27 | $19.84 | $20.52 | 486,500 | — | — |
| 2010-12-23 | $19.82 | $20.50 | 763,700 | — | — |
| 2010-12-22 | $19.87 | $20.56 | 767,000 | — | — |
| 2010-12-21 | $19.99 | $20.68 | 543,600 | — | — |
| 2010-12-20 | $20.01 | $20.70 | 910,900 | — | — |
| 2010-12-17 | $19.85 | $20.53 | 684,300 | — | — |
| 2010-12-16 | $19.82 | $20.50 | 913,700 | — | — |
| 2010-12-15 | $19.92 | $20.61 | 857,100 | — | — |
| 2010-12-14 | $20.14 | $20.83 | 809,800 | — | — |
| 2010-12-13 | $20.18 | $20.88 | 912,300 | — | — |
| 2010-12-10 | $19.83 | $20.51 | 972,900 | — | — |
| 2010-12-09 | $19.75 | $20.43 | 1,097,900 | — | — |
| 2010-12-08 | $19.54 | $20.21 | 1,710,200 | — | — |
| 2010-12-07 | $19.92 | $20.61 | 1,836,200 | — | — |
| 2010-12-06 | $20.44 | $21.15 | 1,642,000 | — | — |
| 2010-12-03 | $20.02 | $20.71 | 1,410,300 | — | — |
| 2010-12-02 | $19.57 | $20.25 | 801,200 | — | — |
| 2010-12-01 | $19.49 | $20.16 | 1,360,600 | — | — |
| 2010-11-30 | $19.26 | $19.92 | 987,500 | — | — |
| 2010-11-29 | $18.89 | $19.54 | 776,300 | — | — |
| 2010-11-26 | $18.93 | $19.58 | 666,800 | — | — |
| 2010-11-24 | $19.06 | $19.72 | 902,600 | — | — |
| 2010-11-23 | $18.97 | $19.62 | 1,600,100 | — | — |
| 2010-11-22 | $18.97 | $19.62 | 973,000 | — | — |
| 2010-11-19 | $18.68 | $19.32 | 850,000 | — | — |
| 2010-11-18 | $18.44 | $19.08 | 1,339,800 | — | — |
| 2010-11-17 | $17.92 | $18.54 | 866,400 | — | — |
| 2010-11-16 | $17.81 | $18.42 | 2,294,000 | — | — |
| 2010-11-15 | $18.15 | $18.78 | 1,137,900 | — | — |
| 2010-11-12 | $18.43 | $19.07 | 1,864,900 | — | — |
| 2010-11-11 | $19.06 | $19.72 | 1,372,900 | — | — |
| 2010-11-10 | $18.86 | $19.51 | 2,321,700 | — | — |
| 2010-11-09 | $18.42 | $19.06 | 3,794,300 | — | — |
| 2010-11-08 | $19.04 | $19.70 | 1,837,500 | — | — |
| 2010-11-05 | $18.78 | $19.43 | 1,408,100 | — | — |
| 2010-11-04 | $18.52 | $19.16 | 1,828,800 | — | — |
| 2010-11-03 | $17.59 | $18.20 | 2,060,600 | — | — |
| 2010-11-02 | $17.55 | $18.16 | 1,279,900 | — | — |
| 2010-11-01 | $17.50 | $18.10 | 1,142,200 | — | — |
| 2010-10-29 | $17.70 | $18.31 | 1,263,100 | — | — |
| 2010-10-28 | $17.42 | $18.02 | 745,200 | — | — |
| 2010-10-27 | $17.06 | $17.65 | 933,100 | — | — |
| 2010-10-26 | $17.24 | $17.82 | 875,700 | — | — |
| 2010-10-25 | $17.30 | $17.89 | 831,800 | — | — |
| 2010-10-22 | $17.01 | $17.59 | 1,220,200 | — | — |
| 2010-10-21 | $17.06 | $17.64 | 1,573,100 | — | — |
| 2010-10-20 | $17.62 | $18.22 | 1,546,700 | — | — |
| 2010-10-19 | $17.31 | $17.90 | 2,090,000 | — | — |
| 2010-10-18 | $17.93 | $18.54 | 933,500 | — | — |
| 2010-10-15 | $17.70 | $18.30 | 1,285,100 | — | — |
| 2010-10-14 | $17.98 | $18.59 | 1,256,800 | — | — |
| 2010-10-13 | $17.67 | $18.27 | 1,044,200 | — | — |
| 2010-10-12 | $17.26 | $17.85 | 834,900 | — | — |
| 2010-10-11 | $17.32 | $17.91 | 669,800 | — | — |
| 2010-10-08 | $17.15 | $17.73 | 1,325,300 | — | — |
| 2010-10-07 | $16.71 | $17.28 | 2,638,000 | — | — |
| 2010-10-06 | $17.50 | $18.09 | 1,059,600 | — | — |
| 2010-10-05 | $17.20 | $17.78 | 1,524,900 | — | — |
| 2010-10-04 | $16.75 | $17.32 | 586,900 | — | — |
| 2010-10-01 | $16.83 | $17.40 | 894,300 | — | — |
| 2010-09-30 | $16.60 | $17.16 | 1,529,600 | — | — |
| 2010-09-29 | $16.75 | $17.32 | 986,300 | — | — |
| 2010-09-28 | $16.62 | $17.18 | 1,583,400 | — | — |
| 2010-09-27 | $16.46 | $17.02 | 685,800 | — | — |
| 2010-09-24 | $16.51 | $17.07 | 906,400 | — | — |
| 2010-09-23 | $16.48 | $17.04 | 778,200 | — | — |
| 2010-09-22 | $16.45 | $17.01 | 1,070,100 | — | — |
| 2010-09-21 | $16.41 | $16.97 | 714,300 | — | — |
| 2010-09-20 | $16.23 | $16.78 | 883,300 | — | — |
| 2010-09-17 | $16.14 | $16.69 | 828,800 | — | — |
| 2010-09-16 | $16.24 | $16.79 | 1,397,300 | — | — |
| 2010-09-15 | $16.08 | $16.63 | 801,600 | — | — |
| 2010-09-14 | $16.16 | $16.71 | 1,350,800 | — | — |
| 2010-09-13 | $15.70 | $16.23 | 804,900 | — | — |
| 2010-09-10 | $15.72 | $16.25 | 683,200 | — | — |
| 2010-09-09 | $15.72 | $16.25 | 749,600 | — | — |
| 2010-09-08 | $15.84 | $16.38 | 933,400 | — | — |
| 2010-09-07 | $15.81 | $16.35 | 1,023,700 | — | — |
| 2010-09-03 | $15.76 | $16.29 | 857,900 | — | — |
| 2010-09-02 | $15.75 | $16.28 | 743,500 | — | — |
| 2010-09-01 | $15.57 | $16.10 | 899,900 | — | — |
| 2010-08-31 | $15.60 | $16.13 | 1,134,600 | — | — |
| 2010-08-30 | $15.37 | $15.89 | 399,900 | — | — |
| 2010-08-27 | $15.37 | $15.89 | 1,062,300 | — | — |
| 2010-08-26 | $15.29 | $15.81 | 754,600 | — | — |
| 2010-08-25 | $15.28 | $15.80 | 1,770,900 | — | — |
| 2010-08-24 | $15.03 | $15.54 | 789,100 | — | — |
| 2010-08-23 | $14.90 | $15.41 | 470,300 | — | — |
| 2010-08-20 | $14.91 | $15.42 | 582,800 | — | — |
| 2010-08-19 | $15.05 | $15.56 | 605,200 | — | — |
| 2010-08-18 | $15.10 | $15.61 | 662,800 | — | — |
| 2010-08-17 | $15.09 | $15.60 | 578,800 | — | — |
| 2010-08-16 | $14.99 | $15.50 | 625,600 | — | — |
| 2010-08-13 | $14.78 | $15.28 | 465,700 | — | — |
| 2010-08-12 | $14.83 | $15.33 | 631,000 | — | — |
| 2010-08-11 | $14.63 | $15.13 | 795,900 | — | — |
| 2010-08-10 | $14.87 | $15.37 | 487,500 | — | — |
| 2010-08-09 | $14.79 | $15.29 | 610,900 | — | — |
| 2010-08-06 | $14.82 | $15.32 | 852,700 | — | — |
| 2010-08-05 | $14.68 | $15.18 | 539,900 | — | — |
| 2010-08-04 | $14.70 | $15.20 | 826,900 | — | — |
| 2010-08-03 | $14.56 | $15.05 | 500,300 | — | — |
| 2010-08-02 | $14.52 | $15.01 | 669,800 | — | — |
| 2010-07-30 | $14.49 | $14.98 | 805,900 | — | — |
| 2010-07-29 | $14.22 | $14.70 | 630,000 | — | — |
| 2010-07-28 | $14.17 | $14.65 | 639,700 | — | — |
| 2010-07-27 | $14.10 | $14.58 | 1,488,800 | — | — |
| 2010-07-26 | $14.46 | $14.95 | 556,900 | — | — |
| 2010-07-23 | $14.48 | $14.97 | 467,800 | — | — |
| 2010-07-22 | $14.55 | $15.04 | 600,200 | — | — |
| 2010-07-21 | $14.33 | $14.82 | 653,100 | — | — |
| 2010-07-20 | $14.39 | $14.88 | 840,300 | — | — |
| 2010-07-19 | $14.36 | $14.85 | 1,332,900 | — | — |
| 2010-07-16 | $14.53 | $15.02 | 858,300 | — | — |
| 2010-07-15 | $14.86 | $15.36 | 394,200 | — | — |
| 2010-07-14 | $14.83 | $15.33 | 582,200 | — | — |
| 2010-07-13 | $14.84 | $15.34 | 426,800 | — | — |
| 2010-07-12 | $14.76 | $15.26 | 676,800 | — | — |
| 2010-07-09 | $14.93 | $15.44 | 521,100 | — | — |
| 2010-07-08 | $14.64 | $15.14 | 578,300 | — | — |
| 2010-07-07 | $14.66 | $15.16 | 876,900 | — | — |
| 2010-07-06 | $14.49 | $14.98 | 1,332,300 | — | — |
| 2010-07-02 | $14.62 | $15.12 | 1,536,700 | — | — |
| 2010-07-01 | $14.56 | $15.05 | 1,530,900 | — | — |
| 2010-06-30 | $15.07 | $15.58 | 722,400 | — | — |
| 2010-06-29 | $14.97 | $15.48 | 1,026,700 | — | — |
| 2010-06-28 | $15.13 | $15.64 | 1,220,800 | — | — |
| 2010-06-25 | $15.30 | $15.82 | 867,000 | — | — |
| 2010-06-24 | $15.03 | $15.54 | 1,735,400 | — | — |
| 2010-06-23 | $14.99 | $15.50 | 1,349,400 | — | — |
| 2010-06-22 | $15.26 | $15.78 | 994,200 | — | — |
| 2010-06-21 | $15.03 | $15.54 | 1,255,100 | — | — |
| 2010-06-18 | $15.30 | $15.82 | 1,439,400 | — | — |
| 2010-06-17 | $15.22 | $15.74 | 1,142,100 | — | — |
| 2010-06-16 | $15.13 | $15.64 | 809,800 | — | — |
| 2010-06-15 | $15.27 | $15.79 | 2,033,200 | — | — |
| 2010-06-14 | $15.01 | $15.52 | 1,202,500 | — | — |
| 2010-06-11 | $14.96 | $15.47 | 659,500 | — | — |
| 2010-06-10 | $14.88 | $15.38 | 810,300 | — | — |
| 2010-06-09 | $14.83 | $15.33 | 1,387,200 | — | — |
| 2010-06-08 | $14.96 | $15.47 | 1,252,000 | — | — |
| 2010-06-07 | $15.03 | $15.54 | 1,552,000 | — | — |
| 2010-06-04 | $14.59 | $15.08 | 1,829,100 | — | — |
| 2010-06-03 | $14.73 | $15.23 | 1,055,300 | — | — |
| 2010-06-02 | $15.07 | $15.58 | 1,238,500 | — | — |
| 2010-06-01 | $15.08 | $15.59 | 1,313,700 | — | — |
| 2010-05-28 | $15.04 | $15.55 | 980,200 | — | — |
| 2010-05-27 | $14.98 | $15.49 | 1,891,500 | — | — |
| 2010-05-26 | $14.90 | $15.41 | 1,351,700 | — | — |
| 2010-05-25 | $14.76 | $15.26 | 2,609,100 | — | — |
| 2010-05-24 | $14.77 | $15.27 | 1,190,100 | — | — |
| 2010-05-21 | $14.57 | $15.06 | 2,578,700 | — | — |
| 2010-05-20 | $14.36 | $14.85 | 2,063,600 | — | — |
| 2010-05-19 | $14.61 | $15.11 | 3,611,800 | — | — |
| 2010-05-18 | $15.14 | $15.65 | 3,890,400 | — | — |
| 2010-05-17 | $14.94 | $15.45 | 2,209,600 | — | — |
| 2010-05-14 | $15.20 | $15.72 | 4,365,200 | — | — |
| 2010-05-13 | $15.11 | $15.62 | 3,363,100 | — | — |
| 2010-05-12 | $15.25 | $15.77 | 3,824,300 | — | — |
| 2010-05-11 | $15.25 | $15.77 | 10,913,700 | — | — |
| 2010-05-10 | $15.16 | $15.67 | 3,019,300 | — | — |
| 2010-05-07 | $15.30 | $15.82 | 2,191,800 | — | — |
| 2010-05-06 | $15.08 | $15.59 | 2,302,500 | — | — |
| 2010-05-05 | $14.66 | $15.16 | 1,235,700 | — | — |
| 2010-05-04 | $14.81 | $15.31 | 1,462,600 | — | — |
| 2010-05-03 | $15.11 | $15.62 | 1,247,100 | — | — |
| 2010-04-30 | $15.04 | $15.55 | 1,446,700 | — | — |
| 2010-04-29 | $14.83 | $15.33 | 2,062,900 | — | — |
| 2010-04-28 | $14.65 | $15.15 | 1,403,500 | — | — |
| 2010-04-27 | $14.56 | $15.05 | 1,264,700 | — | — |
| 2010-04-26 | $14.58 | $15.07 | 1,001,000 | — | — |
| 2010-04-23 | $14.60 | $15.10 | 795,400 | — | — |
| 2010-04-22 | $14.36 | $14.85 | 297,500 | — | — |
| 2010-04-21 | $14.48 | $14.97 | 786,100 | — | — |
| 2010-04-20 | $14.36 | $14.85 | 690,600 | — | — |
| 2010-04-19 | $14.31 | $14.80 | 964,100 | — | — |
| 2010-04-16 | $14.30 | $14.78 | 1,806,600 | — | — |
| 2010-04-15 | $14.62 | $15.12 | 729,900 | — | — |
| 2010-04-14 | $14.67 | $15.17 | 745,600 | — | — |
| 2010-04-13 | $14.52 | $15.01 | 651,300 | — | — |
| 2010-04-12 | $14.60 | $15.10 | 1,098,200 | — | — |
| 2010-04-09 | $14.70 | $15.20 | 1,146,000 | — | — |
| 2010-04-08 | $14.46 | $14.95 | 781,000 | — | — |
| 2010-04-07 | $14.35 | $14.84 | 1,718,200 | — | — |
| 2010-04-06 | $14.34 | $14.83 | 687,500 | — | — |
| 2010-04-05 | $14.36 | $14.85 | 839,800 | — | — |
| 2010-04-01 | $14.25 | $14.73 | 934,000 | — | — |
| 2010-03-31 | $14.00 | $14.47 | 886,800 | — | — |
| 2010-03-30 | $13.81 | $14.28 | 611,900 | — | — |
| 2010-03-29 | $13.94 | $14.41 | 680,300 | — | — |
| 2010-03-26 | $13.79 | $14.26 | 883,600 | — | — |
| 2010-03-25 | $13.52 | $13.98 | 541,400 | — | — |
| 2010-03-24 | $13.58 | $14.04 | 882,400 | — | — |
| 2010-03-23 | $13.68 | $14.14 | 660,900 | — | — |
| 2010-03-22 | $13.87 | $14.34 | 730,900 | — | — |
| 2010-03-19 | $13.90 | $14.37 | 732,700 | — | — |
| 2010-03-18 | $14.18 | $14.66 | 506,400 | — | — |
| 2010-03-17 | $14.16 | $14.64 | 674,900 | — | — |
| 2010-03-16 | $14.13 | $14.61 | 1,011,600 | — | — |
| 2010-03-15 | $13.92 | $14.39 | 472,400 | — | — |
| 2010-03-12 | $13.93 | $14.40 | 1,243,000 | — | — |
| 2010-03-11 | $13.93 | $14.40 | 605,900 | — | — |
| 2010-03-10 | $13.81 | $14.28 | 947,400 | — | — |
| 2010-03-09 | $13.99 | $14.46 | 721,100 | — | — |
| 2010-03-08 | $14.02 | $14.50 | 641,700 | — | — |
| 2010-03-05 | $14.07 | $14.55 | 731,300 | — | — |
| 2010-03-04 | $13.92 | $14.39 | 732,300 | — | — |
| 2010-03-03 | $13.97 | $14.44 | 1,123,300 | — | — |
| 2010-03-02 | $13.81 | $14.28 | 1,290,500 | — | — |
| 2010-03-01 | $13.63 | $14.09 | 695,400 | — | — |
| 2010-02-26 | $13.63 | $14.09 | 796,900 | — | — |
| 2010-02-25 | $13.51 | $13.97 | 955,100 | — | — |
| 2010-02-24 | $13.39 | $13.84 | 1,600,900 | — | — |
| 2010-02-23 | $13.21 | $13.66 | 1,170,300 | — | — |
| 2010-02-22 | $13.31 | $13.76 | 1,273,300 | — | — |
| 2010-02-19 | $13.43 | $13.89 | 1,501,000 | — | — |
| 2010-02-18 | $13.40 | $13.85 | 1,540,800 | — | — |
| 2010-02-17 | $13.51 | $13.97 | 1,149,900 | — | — |
| 2010-02-16 | $13.71 | $14.17 | 1,086,500 | — | — |
| 2010-02-12 | $13.33 | $13.78 | 690,800 | — | — |
| 2010-02-11 | $13.31 | $13.76 | 848,500 | — | — |
| 2010-02-10 | $13.00 | $13.44 | 987,200 | — | — |
| 2010-02-09 | $13.06 | $13.50 | 1,416,300 | — | — |
| 2010-02-08 | $12.64 | $13.07 | 1,179,200 | — | — |
| 2010-02-05 | $12.81 | $13.24 | 3,281,900 | — | — |
| 2010-02-04 | $12.55 | $12.98 | 2,397,200 | — | — |
| 2010-02-03 | $13.05 | $13.49 | 854,100 | — | — |
| 2010-02-02 | $13.23 | $13.68 | 1,164,800 | — | — |
| 2010-02-01 | $13.19 | $13.64 | 1,162,900 | — | — |
| 2010-01-29 | $12.83 | $13.27 | 1,465,500 | — | — |
| 2010-01-28 | $12.96 | $13.40 | 1,998,400 | — | — |
| 2010-01-27 | $13.18 | $13.63 | 1,463,900 | — | — |
| 2010-01-26 | $13.48 | $13.94 | 877,500 | — | — |
| 2010-01-25 | $13.55 | $14.01 | 947,300 | — | — |
| 2010-01-22 | $13.57 | $14.03 | 1,564,300 | — | — |
| 2010-01-21 | $13.74 | $14.21 | 1,276,200 | — | — |
| 2010-01-20 | $13.98 | $14.45 | 1,148,800 | — | — |
| 2010-01-19 | $14.48 | $14.97 | 853,300 | — | — |
| 2010-01-15 | $14.40 | $14.89 | 652,500 | — | — |
| 2010-01-14 | $14.50 | $14.99 | 697,400 | — | — |
| 2010-01-13 | $14.54 | $15.03 | 1,206,400 | — | — |
| 2010-01-12 | $14.30 | $14.78 | 1,240,100 | — | — |
| 2010-01-11 | $14.68 | $15.18 | 1,572,200 | — | — |
| 2010-01-08 | $14.56 | $15.05 | 805,400 | — | — |
| 2010-01-07 | $14.49 | $14.98 | 759,600 | — | — |
| 2010-01-06 | $14.52 | $15.01 | 1,256,100 | — | — |
| 2010-01-05 | $14.17 | $14.65 | 1,125,200 | — | — |
| 2010-01-04 | $14.05 | $14.53 | 1,134,200 | — | — |