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
- 1994-07-07 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 | $23.80 | $54.88 | 600 | — | — |
| 2010-12-30 | $23.91 | $55.14 | 1,900 | — | — |
| 2010-12-29 | $24.11 | $55.60 | 1,200 | — | — |
| 2010-12-28 | $24.41 | $56.29 | 700 | — | — |
| 2010-12-27 | $24.60 | $56.73 | 7,600 | — | — |
| 2010-12-23 | $24.34 | $56.13 | 5,200 | — | — |
| 2010-12-22 | $24.50 | $56.50 | 1,200 | — | — |
| 2010-12-21 | $24.23 | $55.87 | 16,800 | — | — |
| 2010-12-20 | $24.48 | $56.45 | 24,700 | — | — |
| 2010-12-17 | $23.86 | $55.02 | 14,800 | — | — |
| 2010-12-16 | $24.65 | $56.84 | 4,800 | — | — |
| 2010-12-15 | $24.39 | $56.24 | 1,600 | — | — |
| 2010-12-14 | $25.02 | $57.69 | 5,000 | — | — |
| 2010-12-13 | $24.66 | $56.86 | 1,400 | — | — |
| 2010-12-10 | $24.73 | $57.03 | 1,000 | — | — |
| 2010-12-09 | $24.60 | $56.73 | 7,200 | — | — |
| 2010-12-08 | $24.47 | $56.43 | 400 | — | — |
| 2010-12-07 | $25.00 | $57.65 | 17,900 | — | — |
| 2010-12-06 | $24.69 | $56.93 | 700 | — | — |
| 2010-12-03 | $24.92 | $57.46 | 55,100 | — | — |
| 2010-12-02 | $24.77 | $57.12 | 1,800 | — | — |
| 2010-12-01 | $25.26 | $58.25 | 2,300 | — | — |
| 2010-11-30 | $24.75 | $57.07 | 2,400 | — | — |
| 2010-11-29 | $25.36 | $58.48 | 2,400 | — | — |
| 2010-11-26 | $25.21 | $58.13 | 1,300 | — | — |
| 2010-11-24 | $25.36 | $58.48 | 11,300 | — | — |
| 2010-11-23 | $25.25 | $58.23 | 5,600 | — | — |
| 2010-11-22 | $25.89 | $59.70 | 900 | — | — |
| 2010-11-19 | $25.64 | $59.12 | 1,000 | — | — |
| 2010-11-18 | $25.17 | $58.04 | 3,500 | — | — |
| 2010-11-17 | $25.25 | $58.23 | 1,100 | — | — |
| 2010-11-16 | $24.75 | $57.07 | 100 | — | — |
| 2010-11-15 | $25.15 | $57.99 | 4,700 | — | — |
| 2010-11-12 | $24.95 | $57.53 | 1,000 | — | — |
| 2010-11-11 | $24.98 | $57.60 | 6,100 | — | — |
| 2010-11-10 | $25.00 | $57.65 | 16,300 | — | — |
| 2010-11-09 | $25.87 | $59.65 | 7,900 | — | — |
| 2010-11-08 | $25.05 | $57.76 | 3,500 | — | — |
| 2010-11-05 | $24.85 | $57.30 | 2,100 | — | — |
| 2010-11-04 | $24.69 | $56.93 | 4,800 | — | — |
| 2010-11-03 | $24.22 | $55.85 | 800 | — | — |
| 2010-11-02 | $24.30 | $56.03 | 1,400 | — | — |
| 2010-11-01 | $24.15 | $55.69 | 1,200 | — | — |
| 2010-10-29 | $24.33 | $56.10 | 1,400 | — | — |
| 2010-10-28 | $24.24 | $55.90 | 4,200 | — | — |
| 2010-10-27 | $24.18 | $55.76 | 7,600 | — | — |
| 2010-10-26 | $23.85 | $55.00 | 24,600 | — | — |
| 2010-10-25 | $23.87 | $55.04 | 29,700 | — | — |
| 2010-10-22 | $23.85 | $55.00 | 1,300 | — | — |
| 2010-10-21 | $23.68 | $54.60 | 300 | — | — |
| 2010-10-20 | $23.70 | $54.65 | 1,000 | — | — |
| 2010-10-19 | $23.83 | $54.95 | 2,000 | — | — |
| 2010-10-18 | $24.23 | $55.64 | 3,900 | — | — |
| 2010-10-15 | $24.60 | $56.49 | 1,700 | — | — |
| 2010-10-14 | $24.70 | $56.71 | 4,700 | — | — |
| 2010-10-13 | $24.46 | $56.16 | 1,700 | — | — |
| 2010-10-12 | $23.99 | $55.08 | 33,600 | — | — |
| 2010-10-11 | $23.80 | $54.65 | 3,000 | — | — |
| 2010-10-08 | $23.78 | $54.60 | 4,700 | — | — |
| 2010-10-07 | $23.60 | $54.19 | 4,600 | — | — |
| 2010-10-06 | $23.73 | $54.49 | 12,900 | — | — |
| 2010-10-05 | $24.00 | $55.11 | 10,300 | — | — |
| 2010-10-04 | $23.93 | $54.95 | 3,000 | — | — |
| 2010-10-01 | $24.10 | $55.34 | 27,700 | — | — |
| 2010-09-30 | $23.95 | $54.99 | 8,000 | — | — |
| 2010-09-29 | $23.95 | $54.99 | 4,700 | — | — |
| 2010-09-28 | $23.98 | $55.06 | 800 | — | — |
| 2010-09-27 | $23.94 | $54.97 | 5,800 | — | — |
| 2010-09-24 | $23.44 | $53.82 | 2,200 | — | — |
| 2010-09-23 | $23.62 | $54.23 | 5,000 | — | — |
| 2010-09-22 | $23.95 | $54.99 | 15,200 | — | — |
| 2010-09-21 | $23.80 | $54.65 | 43,200 | — | — |
| 2010-09-20 | $23.70 | $54.42 | 4,400 | — | — |
| 2010-09-17 | $24.00 | $55.11 | 900 | — | — |
| 2010-09-16 | $23.50 | $53.96 | 45,700 | — | — |
| 2010-09-15 | $23.95 | $54.99 | 36,700 | — | — |
| 2010-09-14 | $23.79 | $54.63 | 1,300 | — | — |
| 2010-09-13 | $23.66 | $54.33 | 8,100 | — | — |
| 2010-09-10 | $23.30 | $53.50 | 4,200 | — | — |
| 2010-09-09 | $23.22 | $53.32 | 2,800 | — | — |
| 2010-09-08 | $23.05 | $52.93 | 11,600 | — | — |
| 2010-09-07 | $23.15 | $53.16 | 6,800 | — | — |
| 2010-09-03 | $23.05 | $52.93 | 20,200 | — | — |
| 2010-09-02 | $23.48 | $53.91 | 4,000 | — | — |
| 2010-09-01 | $23.50 | $53.96 | 2,300 | — | — |
| 2010-08-31 | $23.43 | $53.80 | 2,200 | — | — |
| 2010-08-30 | $23.34 | $53.59 | 6,200 | — | — |
| 2010-08-27 | $23.22 | $53.32 | 1,900 | — | — |
| 2010-08-26 | $23.10 | $53.04 | 6,800 | — | — |
| 2010-08-25 | $22.60 | $51.89 | 2,200 | — | — |
| 2010-08-24 | $22.73 | $52.19 | 9,200 | — | — |
| 2010-08-23 | $22.51 | $51.69 | 1,000 | — | — |
| 2010-08-20 | $22.82 | $52.40 | 20,800 | — | — |
| 2010-08-19 | $22.08 | $50.70 | 2,200 | — | — |
| 2010-08-18 | $23.00 | $52.81 | 14,500 | — | — |
| 2010-08-17 | $22.37 | $51.36 | 2,600 | — | — |
| 2010-08-16 | $22.63 | $51.96 | 2,500 | — | — |
| 2010-08-13 | $22.37 | $51.36 | 1,100 | — | — |
| 2010-08-12 | $22.52 | $51.71 | 25,900 | — | — |
| 2010-08-11 | $22.35 | $51.32 | 300 | — | — |
| 2010-08-10 | $22.66 | $52.03 | 7,700 | — | — |
| 2010-08-09 | $23.01 | $52.83 | 2,600 | — | — |
| 2010-08-06 | $22.70 | $52.12 | 6,600 | — | — |
| 2010-08-05 | $22.85 | $52.47 | 2,900 | — | — |
| 2010-08-04 | $22.88 | $52.54 | 1,400 | — | — |
| 2010-08-03 | $23.00 | $52.81 | 1,400 | — | — |
| 2010-08-02 | $22.97 | $52.74 | 4,900 | — | — |
| 2010-07-30 | $22.00 | $50.52 | 9,100 | — | — |
| 2010-07-29 | $22.00 | $50.52 | 9,800 | — | — |
| 2010-07-28 | $22.90 | $52.58 | 2,500 | — | — |
| 2010-07-27 | $23.47 | $53.89 | 1,600 | — | — |
| 2010-07-26 | $23.52 | $54.01 | 4,500 | — | — |
| 2010-07-23 | $22.45 | $51.55 | 42,800 | — | — |
| 2010-07-22 | $22.48 | $51.62 | 8,300 | — | — |
| 2010-07-21 | $21.60 | $49.60 | 2,400 | — | — |
| 2010-07-20 | $20.69 | $47.51 | 2,700 | — | — |
| 2010-07-19 | $20.25 | $46.50 | 3,000 | — | — |
| 2010-07-16 | $20.47 | $46.78 | 1,900 | — | — |
| 2010-07-15 | $20.40 | $46.62 | 900 | — | — |
| 2010-07-14 | $20.41 | $46.65 | 2,400 | — | — |
| 2010-07-13 | $19.87 | $45.41 | 5,900 | — | — |
| 2010-07-12 | $19.45 | $44.45 | 2,100 | — | — |
| 2010-07-09 | $19.45 | $44.45 | 3,300 | — | — |
| 2010-07-08 | $18.84 | $43.06 | 2,300 | — | — |
| 2010-07-07 | $18.71 | $42.76 | 1,000 | — | — |
| 2010-07-06 | $18.50 | $42.28 | 5,700 | — | — |
| 2010-07-02 | $18.27 | $41.76 | 1,300 | — | — |
| 2010-07-01 | $18.26 | $41.73 | 2,600 | — | — |
| 2010-06-30 | $17.90 | $40.91 | 10,400 | — | — |
| 2010-06-29 | $18.10 | $41.37 | 400 | — | — |
| 2010-06-28 | $18.73 | $42.81 | 2,500 | — | — |
| 2010-06-25 | $18.55 | $42.40 | 3,600 | — | — |
| 2010-06-24 | $18.85 | $43.08 | 800 | — | — |
| 2010-06-23 | $18.75 | $42.85 | 8,800 | — | — |
| 2010-06-22 | $18.85 | $43.08 | 1,000 | — | — |
| 2010-06-21 | $18.94 | $43.29 | 1,400 | — | — |
| 2010-06-18 | $19.20 | $43.88 | 4,000 | — | — |
| 2010-06-17 | $18.90 | $43.20 | 900 | — | — |
| 2010-06-16 | $18.90 | $43.20 | 2,500 | — | — |
| 2010-06-15 | $19.05 | $43.54 | 7,300 | — | — |
| 2010-06-14 | $18.89 | $43.17 | 6,700 | — | — |
| 2010-06-11 | $18.55 | $42.40 | 1,400 | — | — |
| 2010-06-10 | $18.36 | $41.96 | 13,500 | — | — |
| 2010-06-09 | $17.60 | $40.22 | 2,100 | — | — |
| 2010-06-08 | $17.30 | $39.54 | 1,900 | — | — |
| 2010-06-07 | $16.96 | $38.76 | 1,900 | — | — |
| 2010-06-04 | $17.08 | $39.04 | 2,900 | — | — |
| 2010-06-03 | $17.40 | $39.77 | 2,300 | — | — |
| 2010-06-02 | $17.69 | $40.43 | 3,000 | — | — |
| 2010-06-01 | $17.41 | $39.79 | 6,900 | — | — |
| 2010-05-28 | $16.85 | $38.51 | 2,100 | — | — |
| 2010-05-27 | $17.15 | $39.20 | 4,300 | — | — |
| 2010-05-26 | $17.20 | $39.31 | 3,000 | — | — |
| 2010-05-25 | $16.40 | $37.48 | 3,800 | — | — |
| 2010-05-24 | $16.65 | $38.05 | 10,600 | — | — |
| 2010-05-21 | $17.20 | $39.31 | 9,100 | — | — |
| 2010-05-20 | $16.80 | $38.40 | 9,300 | — | — |
| 2010-05-19 | $16.55 | $37.82 | 20,700 | — | — |
| 2010-05-18 | $16.80 | $38.40 | 11,700 | — | — |
| 2010-05-17 | $16.87 | $38.56 | 2,300 | — | — |
| 2010-05-14 | $17.30 | $39.54 | 8,400 | — | — |
| 2010-05-13 | $17.35 | $39.65 | 1,000 | — | — |
| 2010-05-12 | $17.20 | $39.31 | 4,700 | — | — |
| 2010-05-11 | $17.50 | $40.00 | 10,000 | — | — |
| 2010-05-10 | $17.30 | $39.54 | 10,000 | — | — |
| 2010-05-07 | $17.54 | $38.84 | 13,600 | — | — |
| 2010-05-06 | $17.50 | $38.75 | 32,200 | — | — |
| 2010-05-05 | $17.75 | $39.30 | 3,300 | — | — |
| 2010-05-04 | $17.75 | $39.30 | 600 | — | — |
| 2010-05-03 | $17.90 | $39.64 | 11,600 | — | — |
| 2010-04-30 | $17.75 | $39.30 | 1,900 | — | — |
| 2010-04-29 | $17.91 | $39.66 | 2,400 | — | — |
| 2010-04-28 | $17.71 | $39.22 | 800 | — | — |
| 2010-04-27 | $17.76 | $39.33 | 1,400 | — | — |
| 2010-04-26 | $17.99 | $39.84 | 1,500 | — | — |
| 2010-04-23 | $17.97 | $39.79 | 2,200 | — | — |
| 2010-04-22 | $17.90 | $39.64 | 14,600 | — | — |
| 2010-04-21 | $17.89 | $39.61 | 4,600 | — | — |
| 2010-04-20 | $17.54 | $38.84 | 21,600 | — | — |
| 2010-04-19 | $17.35 | $38.12 | 4,500 | — | — |
| 2010-04-16 | $17.38 | $38.19 | 5,500 | — | — |
| 2010-04-15 | $17.38 | $38.19 | 45,800 | — | — |
| 2010-04-14 | $17.60 | $38.67 | 79,600 | — | — |
| 2010-04-13 | $17.70 | $38.89 | 27,900 | — | — |
| 2010-04-12 | $17.70 | $38.89 | 3,300 | — | — |
| 2010-04-09 | $17.50 | $38.45 | 7,300 | — | — |
| 2010-04-08 | $17.54 | $38.54 | 1,900 | — | — |
| 2010-04-07 | $17.50 | $38.45 | 1,100 | — | — |
| 2010-04-06 | $17.56 | $38.58 | 1,400 | — | — |
| 2010-04-05 | $17.71 | $38.91 | 3,600 | — | — |
| 2010-04-01 | $17.80 | $39.11 | 3,800 | — | — |
| 2010-03-31 | $17.50 | $38.45 | 4,000 | — | — |
| 2010-03-30 | $17.11 | $37.59 | 1,500 | — | — |
| 2010-03-29 | $17.20 | $37.79 | 3,600 | — | — |
| 2010-03-26 | $17.00 | $37.35 | 1,900 | — | — |
| 2010-03-25 | $16.99 | $37.33 | 4,000 | — | — |
| 2010-03-24 | $17.00 | $37.35 | 1,300 | — | — |
| 2010-03-23 | $17.10 | $37.57 | 3,600 | — | — |
| 2010-03-22 | $17.10 | $37.57 | 9,600 | — | — |
| 2010-03-19 | $17.10 | $37.57 | 68,400 | — | — |
| 2010-03-18 | $17.35 | $38.12 | 34,400 | — | — |
| 2010-03-17 | $17.05 | $37.46 | 6,900 | — | — |
| 2010-03-16 | $16.96 | $37.27 | 13,400 | — | — |
| 2010-03-15 | $16.99 | $37.33 | 13,100 | — | — |
| 2010-03-12 | $16.94 | $37.22 | 20,500 | — | — |
| 2010-03-11 | $16.80 | $36.91 | 900 | — | — |
| 2010-03-10 | $16.85 | $37.02 | 50,900 | — | — |
| 2010-03-09 | $17.10 | $37.57 | 119,400 | — | — |
| 2010-03-08 | $17.20 | $37.79 | 10,700 | — | — |
| 2010-03-05 | $16.94 | $37.22 | 3,900 | — | — |
| 2010-03-04 | $16.31 | $35.84 | 6,100 | — | — |
| 2010-03-03 | $16.25 | $35.71 | 13,000 | — | — |
| 2010-03-02 | $15.65 | $34.39 | 7,100 | — | — |
| 2010-03-01 | $15.80 | $34.72 | 3,600 | — | — |
| 2010-02-26 | $15.83 | $34.78 | 500 | — | — |
| 2010-02-25 | $16.00 | $35.16 | 2,800 | — | — |
| 2010-02-24 | $16.05 | $35.27 | 2,300 | — | — |
| 2010-02-23 | $15.79 | $34.69 | 8,500 | — | — |
| 2010-02-22 | $16.15 | $35.49 | 5,900 | — | — |
| 2010-02-19 | $15.90 | $34.94 | 3,200 | — | — |
| 2010-02-18 | $16.12 | $35.42 | 7,000 | — | — |
| 2010-02-17 | $16.26 | $35.73 | 6,400 | — | — |
| 2010-02-16 | $16.30 | $35.81 | 8,000 | — | — |
| 2010-02-12 | $16.91 | $37.16 | 5,600 | — | — |
| 2010-02-11 | $16.72 | $36.74 | 5,000 | — | — |
| 2010-02-10 | $16.00 | $35.16 | 1,600 | — | — |
| 2010-02-09 | $16.17 | $35.53 | 5,100 | — | — |
| 2010-02-08 | $15.99 | $35.13 | 9,800 | — | — |
| 2010-02-05 | $15.80 | $34.72 | 20,100 | — | — |
| 2010-02-04 | $16.00 | $35.16 | 7,700 | — | — |
| 2010-02-03 | $16.40 | $36.03 | 17,600 | — | — |
| 2010-02-02 | $16.63 | $36.54 | 8,900 | — | — |
| 2010-02-01 | $16.70 | $36.69 | 24,700 | — | — |
| 2010-01-29 | $16.02 | $35.20 | 10,500 | — | — |
| 2010-01-28 | $15.95 | $35.05 | 3,800 | — | — |
| 2010-01-27 | $16.16 | $35.51 | 11,500 | — | — |
| 2010-01-26 | $16.86 | $37.05 | 5,200 | — | — |
| 2010-01-25 | $17.12 | $37.62 | 8,500 | — | — |
| 2010-01-22 | $17.40 | $38.23 | 2,700 | — | — |
| 2010-01-21 | $17.23 | $37.86 | 14,800 | — | — |
| 2010-01-20 | $17.42 | $38.28 | 4,700 | — | — |
| 2010-01-19 | $18.30 | $40.03 | 4,500 | — | — |
| 2010-01-15 | $17.90 | $39.15 | 6,500 | — | — |
| 2010-01-14 | $17.93 | $39.22 | 5,900 | — | — |
| 2010-01-13 | $18.10 | $39.59 | 4,200 | — | — |
| 2010-01-12 | $18.10 | $39.59 | 6,600 | — | — |
| 2010-01-11 | $18.20 | $39.81 | 7,600 | — | — |
| 2010-01-08 | $18.00 | $39.37 | 9,300 | — | — |
| 2010-01-07 | $17.84 | $39.02 | 4,000 | — | — |
| 2010-01-06 | $17.71 | $38.74 | 4,300 | — | — |
| 2010-01-05 | $17.98 | $39.33 | 7,400 | — | — |
| 2010-01-04 | $17.25 | $37.73 | 2,300 | — | — |