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
- 2008-11-25 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 | $20.31 | $20.31 | 1,914,400 | — | — |
| 2010-12-30 | $20.53 | $20.53 | 809,500 | — | — |
| 2010-12-29 | $20.74 | $20.74 | 1,302,100 | — | — |
| 2010-12-28 | $21.09 | $21.09 | 504,400 | — | — |
| 2010-12-27 | $20.94 | $20.94 | 743,800 | — | — |
| 2010-12-23 | $21.08 | $21.08 | 859,000 | — | — |
| 2010-12-22 | $21.15 | $21.15 | 901,800 | — | — |
| 2010-12-21 | $21.18 | $21.18 | 1,362,900 | — | — |
| 2010-12-20 | $21.08 | $21.08 | 1,328,500 | — | — |
| 2010-12-17 | $20.89 | $20.89 | 1,556,300 | — | — |
| 2010-12-16 | $20.72 | $20.72 | 1,265,900 | — | — |
| 2010-12-15 | $20.77 | $20.77 | 1,517,700 | — | — |
| 2010-12-14 | $20.29 | $20.29 | 1,281,500 | — | — |
| 2010-12-13 | $20.26 | $20.26 | 1,918,300 | — | — |
| 2010-12-10 | $20.76 | $20.76 | 583,100 | — | — |
| 2010-12-09 | $20.74 | $20.74 | 1,117,300 | — | — |
| 2010-12-08 | $20.67 | $20.67 | 880,200 | — | — |
| 2010-12-07 | $20.62 | $20.62 | 1,593,500 | — | — |
| 2010-12-06 | $20.52 | $20.52 | 1,736,700 | — | — |
| 2010-12-03 | $20.21 | $20.21 | 2,925,800 | — | — |
| 2010-12-02 | $20.80 | $20.80 | 2,042,700 | — | — |
| 2010-12-01 | $21.10 | $21.10 | 4,060,800 | — | — |
| 2010-11-30 | $21.62 | $21.62 | 3,310,900 | — | — |
| 2010-11-29 | $21.17 | $21.17 | 3,232,600 | — | — |
| 2010-11-26 | $20.79 | $20.79 | 1,569,700 | — | — |
| 2010-11-24 | $20.54 | $20.54 | 2,101,600 | — | — |
| 2010-11-23 | $20.39 | $20.39 | 2,802,000 | — | — |
| 2010-11-22 | $19.66 | $19.66 | 1,383,400 | — | — |
| 2010-11-19 | $19.49 | $19.49 | 1,807,100 | — | — |
| 2010-11-18 | $19.65 | $19.65 | 2,452,400 | — | — |
| 2010-11-17 | $19.99 | $19.99 | 1,935,500 | — | — |
| 2010-11-16 | $20.06 | $20.06 | 3,500,700 | — | — |
| 2010-11-15 | $19.84 | $19.84 | 3,722,400 | — | — |
| 2010-11-12 | $19.49 | $19.49 | 1,560,500 | — | — |
| 2010-11-11 | $19.59 | $19.59 | 1,582,400 | — | — |
| 2010-11-10 | $19.26 | $19.26 | 2,491,900 | — | — |
| 2010-11-09 | $19.27 | $19.27 | 1,867,400 | — | — |
| 2010-11-08 | $18.89 | $18.89 | 1,301,100 | — | — |
| 2010-11-05 | $18.56 | $18.56 | 1,754,000 | — | — |
| 2010-11-04 | $18.12 | $18.12 | 5,528,800 | — | — |
| 2010-11-03 | $18.36 | $18.36 | 2,708,700 | — | — |
| 2010-11-02 | $18.63 | $18.63 | 1,410,300 | — | — |
| 2010-11-01 | $19.01 | $19.01 | 850,800 | — | — |
| 2010-10-29 | $18.92 | $18.92 | 1,354,400 | — | — |
| 2010-10-28 | $18.91 | $18.91 | 3,153,300 | — | — |
| 2010-10-27 | $19.34 | $19.34 | 1,135,400 | — | — |
| 2010-10-26 | $19.12 | $19.12 | 1,491,600 | — | — |
| 2010-10-25 | $18.79 | $18.79 | 1,451,300 | — | — |
| 2010-10-22 | $18.92 | $18.92 | 1,331,000 | — | — |
| 2010-10-21 | $18.93 | $18.93 | 2,120,800 | — | — |
| 2010-10-20 | $18.85 | $18.85 | 2,198,200 | — | — |
| 2010-10-19 | $19.48 | $19.48 | 3,458,700 | — | — |
| 2010-10-18 | $18.83 | $18.83 | 1,104,800 | — | — |
| 2010-10-15 | $18.83 | $18.83 | 2,135,100 | — | — |
| 2010-10-14 | $18.56 | $18.56 | 2,464,300 | — | — |
| 2010-10-13 | $18.89 | $18.89 | 2,725,700 | — | — |
| 2010-10-12 | $19.00 | $19.00 | 2,950,100 | — | — |
| 2010-10-11 | $19.10 | $19.10 | 1,584,200 | — | — |
| 2010-10-08 | $18.96 | $18.96 | 1,257,700 | — | — |
| 2010-10-07 | $19.01 | $19.01 | 2,992,000 | — | — |
| 2010-10-06 | $18.95 | $18.95 | 1,089,700 | — | — |
| 2010-10-05 | $19.23 | $19.23 | 1,614,400 | — | — |
| 2010-10-04 | $19.65 | $19.65 | 1,221,000 | — | — |
| 2010-10-01 | $19.39 | $19.39 | 1,105,700 | — | — |
| 2010-09-30 | $19.82 | $19.82 | 1,626,500 | — | — |
| 2010-09-29 | $19.82 | $19.82 | 1,007,700 | — | — |
| 2010-09-28 | $19.97 | $19.97 | 1,521,200 | — | — |
| 2010-09-27 | $20.30 | $20.30 | 483,800 | — | — |
| 2010-09-24 | $20.22 | $20.22 | 1,359,300 | — | — |
| 2010-09-23 | $20.78 | $20.78 | 882,500 | — | — |
| 2010-09-22 | $20.55 | $20.55 | 2,040,800 | — | — |
| 2010-09-21 | $21.06 | $21.06 | 2,395,400 | — | — |
| 2010-09-20 | $21.66 | $21.66 | 579,500 | — | — |
| 2010-09-17 | $21.73 | $21.73 | 1,081,700 | — | — |
| 2010-09-16 | $21.58 | $21.58 | 977,900 | — | — |
| 2010-09-15 | $21.83 | $21.83 | 509,000 | — | — |
| 2010-09-14 | $21.81 | $21.81 | 2,100,000 | — | — |
| 2010-09-13 | $22.29 | $22.29 | 804,200 | — | — |
| 2010-09-10 | $22.87 | $22.87 | 602,300 | — | — |
| 2010-09-09 | $22.90 | $22.90 | 760,700 | — | — |
| 2010-09-08 | $22.87 | $22.87 | 625,900 | — | — |
| 2010-09-07 | $22.96 | $22.96 | 895,300 | — | — |
| 2010-09-03 | $22.27 | $22.27 | 716,500 | — | — |
| 2010-09-02 | $22.50 | $22.50 | 447,600 | — | — |
| 2010-09-01 | $22.57 | $22.57 | 1,207,900 | — | — |
| 2010-08-31 | $23.05 | $23.05 | 670,900 | — | — |
| 2010-08-30 | $23.09 | $23.09 | 507,200 | — | — |
| 2010-08-27 | $22.83 | $22.83 | 845,700 | — | — |
| 2010-08-26 | $22.87 | $22.87 | 1,673,500 | — | — |
| 2010-08-25 | $23.16 | $23.16 | 1,115,500 | — | — |
| 2010-08-24 | $23.05 | $23.05 | 1,798,900 | — | — |
| 2010-08-23 | $23.12 | $23.12 | 1,248,700 | — | — |
| 2010-08-20 | $22.94 | $22.94 | 2,276,000 | — | — |
| 2010-08-19 | $22.57 | $22.57 | 854,200 | — | — |
| 2010-08-18 | $22.42 | $22.42 | 794,500 | — | — |
| 2010-08-17 | $22.33 | $22.33 | 767,400 | — | — |
| 2010-08-16 | $22.57 | $22.57 | 2,256,600 | — | — |
| 2010-08-13 | $22.80 | $22.80 | 1,989,800 | — | — |
| 2010-08-12 | $22.55 | $22.55 | 1,699,500 | — | — |
| 2010-08-11 | $22.34 | $22.34 | 3,105,200 | — | — |
| 2010-08-10 | $21.37 | $21.37 | 2,995,700 | — | — |
| 2010-08-09 | $21.23 | $21.23 | 375,800 | — | — |
| 2010-08-06 | $21.01 | $21.01 | 2,103,700 | — | — |
| 2010-08-05 | $21.37 | $21.37 | 624,100 | — | — |
| 2010-08-04 | $21.46 | $21.46 | 1,042,400 | — | — |
| 2010-08-03 | $21.22 | $21.22 | 1,210,800 | — | — |
| 2010-08-02 | $21.42 | $21.42 | 1,146,000 | — | — |
| 2010-07-30 | $21.90 | $21.90 | 556,700 | — | — |
| 2010-07-29 | $21.72 | $21.72 | 1,427,300 | — | — |
| 2010-07-28 | $22.06 | $22.06 | 1,030,100 | — | — |
| 2010-07-27 | $22.02 | $22.02 | 652,300 | — | — |
| 2010-07-26 | $22.02 | $22.02 | 1,309,900 | — | — |
| 2010-07-23 | $22.33 | $22.33 | 1,582,700 | — | — |
| 2010-07-22 | $22.43 | $22.43 | 1,215,000 | — | — |
| 2010-07-21 | $22.83 | $22.83 | 1,873,300 | — | — |
| 2010-07-20 | $22.42 | $22.42 | 1,058,800 | — | — |
| 2010-07-19 | $22.27 | $22.27 | 2,293,400 | — | — |
| 2010-07-16 | $22.27 | $22.27 | 2,727,400 | — | — |
| 2010-07-15 | $22.30 | $22.30 | 2,203,700 | — | — |
| 2010-07-14 | $23.00 | $23.00 | 1,582,500 | — | — |
| 2010-07-13 | $23.05 | $23.05 | 1,892,800 | — | — |
| 2010-07-12 | $23.51 | $23.51 | 782,700 | — | — |
| 2010-07-09 | $23.31 | $23.31 | 982,700 | — | — |
| 2010-07-08 | $23.15 | $23.15 | 1,940,000 | — | — |
| 2010-07-07 | $23.33 | $23.33 | 1,148,400 | — | — |
| 2010-07-06 | $23.38 | $23.38 | 1,311,800 | — | — |
| 2010-07-02 | $23.65 | $23.65 | 1,603,200 | — | — |
| 2010-07-01 | $23.79 | $23.79 | 3,423,500 | — | — |
| 2010-06-30 | $25.01 | $25.01 | 1,056,200 | — | — |
| 2010-06-29 | $25.12 | $25.12 | 2,593,500 | — | — |
| 2010-06-28 | $24.80 | $24.80 | 574,200 | — | — |
| 2010-06-25 | $24.38 | $24.38 | 810,000 | — | — |
| 2010-06-24 | $24.62 | $24.62 | 809,300 | — | — |
| 2010-06-23 | $24.66 | $24.66 | 1,128,800 | — | — |
| 2010-06-22 | $24.84 | $24.84 | 1,663,700 | — | — |
| 2010-06-21 | $24.63 | $24.63 | 1,104,200 | — | — |
| 2010-06-18 | $24.41 | $24.41 | 536,400 | — | — |
| 2010-06-17 | $24.36 | $24.36 | 955,900 | — | — |
| 2010-06-16 | $24.70 | $24.70 | 830,600 | — | — |
| 2010-06-15 | $24.52 | $24.52 | 2,259,800 | — | — |
| 2010-06-14 | $25.06 | $25.06 | 3,038,200 | — | — |
| 2010-06-11 | $25.60 | $25.60 | 3,015,500 | — | — |
| 2010-06-10 | $25.40 | $25.40 | 2,420,100 | — | — |
| 2010-06-09 | $26.08 | $26.08 | 2,094,500 | — | — |
| 2010-06-08 | $26.26 | $26.26 | 1,455,500 | — | — |
| 2010-06-07 | $26.39 | $26.39 | 2,209,400 | — | — |
| 2010-06-04 | $26.21 | $26.21 | 2,452,100 | — | — |
| 2010-06-03 | $25.38 | $25.38 | 1,136,400 | — | — |
| 2010-06-02 | $25.04 | $25.04 | 1,095,200 | — | — |
| 2010-06-01 | $25.08 | $25.08 | 1,171,600 | — | — |
| 2010-05-28 | $24.91 | $24.91 | 1,297,200 | — | — |
| 2010-05-27 | $24.56 | $24.56 | 1,959,800 | — | — |
| 2010-05-26 | $25.29 | $25.29 | 1,700,600 | — | — |
| 2010-05-25 | $24.71 | $24.71 | 2,428,500 | — | — |
| 2010-05-24 | $24.53 | $24.53 | 1,853,900 | — | — |
| 2010-05-21 | $23.81 | $23.81 | 2,483,100 | — | — |
| 2010-05-20 | $24.01 | $24.01 | 5,603,600 | — | — |
| 2010-05-19 | $24.55 | $24.55 | 5,847,700 | — | — |
| 2010-05-18 | $25.25 | $25.25 | 5,228,300 | — | — |
| 2010-05-17 | $24.57 | $24.57 | 3,892,800 | — | — |
| 2010-05-14 | $24.60 | $24.60 | 4,496,500 | — | — |
| 2010-05-13 | $24.03 | $24.03 | 1,779,400 | — | — |
| 2010-05-12 | $23.66 | $23.66 | 1,365,400 | — | — |
| 2010-05-11 | $23.46 | $23.46 | 2,475,200 | — | — |
| 2010-05-10 | $23.02 | $23.02 | 3,743,500 | — | — |
| 2010-05-07 | $23.20 | $23.20 | 3,484,200 | — | — |
| 2010-05-06 | $23.64 | $23.64 | 4,355,100 | — | — |
| 2010-05-05 | $23.00 | $23.00 | 3,151,100 | — | — |
| 2010-05-04 | $22.37 | $22.37 | 2,040,000 | — | — |
| 2010-05-03 | $21.75 | $21.75 | 710,400 | — | — |
| 2010-04-30 | $21.36 | $21.36 | 945,100 | — | — |
| 2010-04-29 | $21.59 | $21.59 | 917,200 | — | — |
| 2010-04-28 | $21.73 | $21.73 | 1,395,100 | — | — |
| 2010-04-27 | $21.77 | $21.77 | 1,258,800 | — | — |
| 2010-04-26 | $21.19 | $21.19 | 443,400 | — | — |
| 2010-04-23 | $21.19 | $21.19 | 617,600 | — | — |
| 2010-04-22 | $21.36 | $21.36 | 729,000 | — | — |
| 2010-04-21 | $21.10 | $21.10 | 619,400 | — | — |
| 2010-04-20 | $20.93 | $20.93 | 266,200 | — | — |
| 2010-04-19 | $20.82 | $20.82 | 304,700 | — | — |
| 2010-04-16 | $20.74 | $20.74 | 522,500 | — | — |
| 2010-04-15 | $20.53 | $20.53 | 290,900 | — | — |
| 2010-04-14 | $20.30 | $20.30 | 1,076,200 | — | — |
| 2010-04-13 | $20.54 | $20.54 | 459,700 | — | — |
| 2010-04-12 | $20.51 | $20.51 | 903,700 | — | — |
| 2010-04-09 | $20.84 | $20.84 | 1,645,200 | — | — |
| 2010-04-08 | $21.30 | $21.30 | 542,300 | — | — |
| 2010-04-07 | $21.28 | $21.28 | 495,100 | — | — |
| 2010-04-06 | $21.13 | $21.13 | 551,700 | — | — |
| 2010-04-05 | $20.89 | $20.89 | 453,900 | — | — |
| 2010-04-01 | $20.53 | $20.53 | 466,500 | — | — |
| 2010-03-31 | $20.80 | $20.80 | 932,000 | — | — |
| 2010-03-30 | $21.11 | $21.11 | 469,400 | — | — |
| 2010-03-29 | $20.91 | $20.91 | 797,300 | — | — |
| 2010-03-26 | $21.12 | $21.12 | 930,000 | — | — |
| 2010-03-25 | $21.54 | $21.54 | 2,023,500 | — | — |
| 2010-03-24 | $21.41 | $21.41 | 2,198,800 | — | — |
| 2010-03-23 | $20.85 | $20.85 | 496,100 | — | — |
| 2010-03-22 | $20.66 | $20.66 | 496,200 | — | — |
| 2010-03-19 | $20.71 | $20.71 | 744,300 | — | — |
| 2010-03-18 | $20.52 | $20.52 | 790,500 | — | — |
| 2010-03-17 | $20.10 | $20.10 | 328,800 | — | — |
| 2010-03-16 | $19.99 | $19.99 | 671,900 | — | — |
| 2010-03-15 | $20.32 | $20.32 | 350,700 | — | — |
| 2010-03-12 | $20.10 | $20.10 | 1,672,000 | — | — |
| 2010-03-11 | $20.30 | $20.30 | 499,700 | — | — |
| 2010-03-10 | $20.41 | $20.41 | 795,600 | — | — |
| 2010-03-09 | $20.55 | $20.55 | 201,900 | — | — |
| 2010-03-08 | $20.44 | $20.44 | 457,800 | — | — |
| 2010-03-05 | $20.53 | $20.53 | 395,500 | — | — |
| 2010-03-04 | $20.63 | $20.63 | 583,700 | — | — |
| 2010-03-03 | $20.30 | $20.30 | 1,189,600 | — | — |
| 2010-03-02 | $20.56 | $20.56 | 889,100 | — | — |
| 2010-03-01 | $20.72 | $20.72 | 927,500 | — | — |
| 2010-02-26 | $20.56 | $20.56 | 1,066,000 | — | — |
| 2010-02-25 | $20.74 | $20.74 | 939,600 | — | — |
| 2010-02-24 | $20.81 | $20.81 | 543,800 | — | — |
| 2010-02-23 | $20.91 | $20.91 | 1,149,700 | — | — |
| 2010-02-22 | $20.61 | $20.61 | 672,700 | — | — |
| 2010-02-19 | $20.64 | $20.64 | 852,300 | — | — |
| 2010-02-18 | $20.57 | $20.57 | 609,600 | — | — |
| 2010-02-17 | $20.59 | $20.59 | 416,200 | — | — |
| 2010-02-16 | $20.11 | $20.11 | 1,021,700 | — | — |
| 2010-02-12 | $20.61 | $20.61 | 1,029,000 | — | — |
| 2010-02-11 | $20.35 | $20.35 | 761,400 | — | — |
| 2010-02-10 | $20.19 | $20.19 | 459,500 | — | — |
| 2010-02-09 | $20.08 | $20.08 | 1,533,000 | — | — |
| 2010-02-08 | $20.46 | $20.46 | 723,300 | — | — |
| 2010-02-05 | $20.46 | $20.46 | 1,991,300 | — | — |
| 2010-02-04 | $20.24 | $20.24 | 1,611,600 | — | — |
| 2010-02-03 | $19.77 | $19.77 | 439,500 | — | — |
| 2010-02-02 | $19.63 | $19.63 | 448,500 | — | — |
| 2010-02-01 | $19.69 | $19.69 | 765,100 | — | — |
| 2010-01-29 | $19.89 | $19.89 | 618,600 | — | — |
| 2010-01-28 | $19.57 | $19.57 | 621,700 | — | — |
| 2010-01-27 | $19.46 | $19.46 | 539,300 | — | — |
| 2010-01-26 | $19.28 | $19.28 | 718,200 | — | — |
| 2010-01-25 | $19.09 | $19.09 | 893,500 | — | — |
| 2010-01-22 | $19.16 | $19.16 | 487,400 | — | — |
| 2010-01-21 | $19.28 | $19.28 | 743,600 | — | — |
| 2010-01-20 | $19.26 | $19.26 | 825,900 | — | — |
| 2010-01-19 | $18.73 | $18.73 | 732,800 | — | — |
| 2010-01-15 | $18.50 | $18.50 | 308,400 | — | — |
| 2010-01-14 | $18.23 | $18.23 | 214,000 | — | — |
| 2010-01-13 | $18.16 | $18.16 | 236,400 | — | — |
| 2010-01-12 | $18.21 | $18.21 | 290,700 | — | — |
| 2010-01-11 | $18.18 | $18.18 | 554,500 | — | — |
| 2010-01-08 | $18.49 | $18.49 | 510,500 | — | — |
| 2010-01-07 | $18.70 | $18.70 | 551,700 | — | — |
| 2010-01-06 | $18.49 | $18.49 | 429,800 | — | — |
| 2010-01-05 | $18.61 | $18.61 | 492,600 | — | — |
| 2010-01-04 | $18.47 | $18.47 | 474,400 | — | — |