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
- 1996-02-20 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 | $24.23 | $30.38 | 218,100 | — | — |
| 2010-12-30 | $24.21 | $30.36 | 275,100 | — | — |
| 2010-12-29 | $24.81 | $31.02 | 536,550 | — | — |
| 2010-12-28 | $24.84 | $31.05 | 1,016,850 | — | — |
| 2010-12-27 | $23.79 | $29.74 | 154,800 | — | — |
| 2010-12-23 | $23.31 | $29.14 | 261,600 | — | — |
| 2010-12-22 | $23.09 | $28.87 | 158,250 | — | — |
| 2010-12-21 | $23.35 | $29.19 | 170,700 | — | — |
| 2010-12-20 | $22.98 | $28.73 | 215,700 | — | — |
| 2010-12-17 | $23.16 | $28.95 | 577,650 | — | — |
| 2010-12-16 | $22.90 | $28.63 | 251,850 | — | — |
| 2010-12-15 | $23.43 | $29.29 | 294,300 | — | — |
| 2010-12-14 | $23.46 | $29.33 | 179,100 | — | — |
| 2010-12-13 | $23.69 | $29.61 | 296,400 | — | — |
| 2010-12-10 | $24.19 | $30.24 | 256,050 | — | — |
| 2010-12-09 | $23.73 | $29.66 | 383,100 | — | — |
| 2010-12-08 | $24.53 | $30.66 | 505,200 | — | — |
| 2010-12-07 | $24.03 | $30.04 | 438,750 | — | — |
| 2010-12-06 | $24.79 | $30.99 | 529,800 | — | — |
| 2010-12-03 | $23.67 | $29.59 | 361,500 | — | — |
| 2010-12-02 | $23.23 | $29.04 | 543,450 | — | — |
| 2010-12-01 | $22.43 | $28.04 | 414,750 | — | — |
| 2010-11-30 | $21.55 | $26.94 | 484,200 | — | — |
| 2010-11-29 | $22.01 | $27.51 | 360,300 | — | — |
| 2010-11-26 | $22.65 | $28.31 | 57,150 | — | — |
| 2010-11-24 | $22.81 | $28.51 | 201,900 | — | — |
| 2010-11-23 | $22.36 | $27.95 | 309,450 | — | — |
| 2010-11-22 | $22.81 | $28.52 | 311,400 | — | — |
| 2010-11-19 | $23.24 | $29.05 | 402,600 | — | — |
| 2010-11-18 | $22.52 | $28.15 | 239,850 | — | — |
| 2010-11-17 | $21.89 | $27.37 | 267,900 | — | — |
| 2010-11-16 | $22.02 | $27.53 | 287,700 | — | — |
| 2010-11-15 | $22.63 | $28.29 | 408,600 | — | — |
| 2010-11-12 | $22.16 | $27.70 | 478,050 | — | — |
| 2010-11-11 | $23.33 | $29.16 | 302,700 | — | — |
| 2010-11-10 | $23.41 | $29.26 | 483,000 | — | — |
| 2010-11-09 | $23.87 | $29.84 | 417,750 | — | — |
| 2010-11-08 | $24.75 | $30.94 | 231,600 | — | — |
| 2010-11-05 | $24.31 | $30.39 | 451,350 | — | — |
| 2010-11-04 | $25.39 | $31.74 | 798,450 | — | — |
| 2010-11-03 | $25.21 | $31.52 | 480,000 | — | — |
| 2010-11-02 | $26.66 | $33.33 | 178,050 | — | — |
| 2010-11-01 | $26.05 | $32.56 | 162,300 | — | — |
| 2010-10-29 | $26.25 | $32.81 | 97,950 | — | — |
| 2010-10-28 | $26.07 | $32.59 | 102,900 | — | — |
| 2010-10-27 | $26.19 | $32.74 | 166,800 | — | — |
| 2010-10-26 | $26.38 | $32.98 | 161,400 | — | — |
| 2010-10-25 | $26.91 | $33.64 | 86,100 | — | — |
| 2010-10-22 | $26.46 | $33.08 | 83,250 | — | — |
| 2010-10-21 | $26.43 | $33.04 | 161,250 | — | — |
| 2010-10-20 | $26.72 | $33.40 | 105,450 | — | — |
| 2010-10-19 | $26.43 | $33.04 | 266,250 | — | — |
| 2010-10-18 | $27.41 | $34.27 | 114,300 | — | — |
| 2010-10-15 | $27.37 | $34.22 | 262,050 | — | — |
| 2010-10-14 | $27.47 | $34.34 | 250,200 | — | — |
| 2010-10-13 | $26.74 | $33.43 | 288,600 | — | — |
| 2010-10-12 | $26.22 | $32.78 | 196,200 | — | — |
| 2010-10-11 | $26.30 | $32.88 | 142,800 | — | — |
| 2010-10-08 | $26.53 | $33.17 | 389,850 | — | — |
| 2010-10-07 | $25.56 | $31.95 | 110,100 | — | — |
| 2010-10-06 | $25.67 | $32.09 | 168,300 | — | — |
| 2010-10-05 | $25.85 | $32.32 | 267,000 | — | — |
| 2010-10-04 | $25.19 | $31.49 | 262,950 | — | — |
| 2010-10-01 | $25.77 | $32.21 | 198,600 | — | — |
| 2010-09-30 | $25.27 | $31.59 | 553,500 | — | — |
| 2010-09-29 | $25.61 | $32.02 | 318,300 | — | — |
| 2010-09-28 | $26.34 | $32.85 | 289,950 | — | — |
| 2010-09-27 | $26.53 | $33.09 | 153,150 | — | — |
| 2010-09-24 | $26.73 | $33.34 | 233,700 | — | — |
| 2010-09-23 | $25.88 | $32.28 | 560,700 | — | — |
| 2010-09-22 | $26.75 | $33.36 | 436,800 | — | — |
| 2010-09-21 | $26.34 | $32.85 | 354,750 | — | — |
| 2010-09-20 | $26.26 | $32.75 | 301,950 | — | — |
| 2010-09-17 | $25.95 | $32.36 | 382,950 | — | — |
| 2010-09-16 | $26.00 | $32.43 | 304,200 | — | — |
| 2010-09-15 | $26.25 | $32.74 | 461,550 | — | — |
| 2010-09-14 | $25.07 | $31.27 | 387,750 | — | — |
| 2010-09-13 | $24.97 | $31.15 | 245,700 | — | — |
| 2010-09-10 | $24.51 | $30.57 | 300,750 | — | — |
| 2010-09-09 | $24.07 | $30.02 | 323,850 | — | — |
| 2010-09-08 | $23.83 | $29.73 | 405,600 | — | — |
| 2010-09-07 | $24.66 | $30.76 | 180,150 | — | — |
| 2010-09-03 | $25.01 | $31.19 | 347,700 | — | — |
| 2010-09-02 | $24.39 | $30.42 | 216,150 | — | — |
| 2010-09-01 | $24.37 | $30.40 | 321,000 | — | — |
| 2010-08-31 | $23.92 | $29.83 | 524,400 | — | — |
| 2010-08-30 | $23.93 | $29.85 | 386,700 | — | — |
| 2010-08-27 | $24.68 | $30.78 | 244,650 | — | — |
| 2010-08-26 | $24.37 | $30.39 | 354,300 | — | — |
| 2010-08-25 | $24.83 | $30.97 | 443,100 | — | — |
| 2010-08-24 | $24.63 | $30.72 | 518,100 | — | — |
| 2010-08-23 | $23.81 | $29.70 | 232,350 | — | — |
| 2010-08-20 | $23.91 | $29.83 | 263,700 | — | — |
| 2010-08-19 | $24.23 | $30.22 | 304,050 | — | — |
| 2010-08-18 | $24.61 | $30.70 | 460,650 | — | — |
| 2010-08-17 | $24.55 | $30.62 | 541,050 | — | — |
| 2010-08-16 | $23.83 | $29.72 | 390,300 | — | — |
| 2010-08-13 | $23.83 | $29.73 | 396,600 | — | — |
| 2010-08-12 | $23.81 | $29.70 | 550,800 | — | — |
| 2010-08-11 | $24.13 | $30.10 | 323,550 | — | — |
| 2010-08-10 | $24.79 | $30.92 | 628,500 | — | — |
| 2010-08-09 | $24.88 | $31.03 | 391,800 | — | — |
| 2010-08-06 | $25.06 | $31.26 | 1,026,600 | — | — |
| 2010-08-05 | $24.17 | $30.15 | 478,800 | — | — |
| 2010-08-04 | $23.10 | $28.81 | 108,450 | — | — |
| 2010-08-03 | $22.84 | $28.49 | 148,650 | — | — |
| 2010-08-02 | $23.17 | $28.90 | 133,200 | — | — |
| 2010-07-30 | $22.91 | $28.58 | 177,450 | — | — |
| 2010-07-29 | $22.97 | $28.65 | 122,250 | — | — |
| 2010-07-28 | $22.91 | $28.57 | 150,000 | — | — |
| 2010-07-27 | $22.91 | $28.58 | 201,300 | — | — |
| 2010-07-26 | $23.35 | $29.12 | 150,000 | — | — |
| 2010-07-23 | $23.11 | $28.82 | 146,550 | — | — |
| 2010-07-22 | $22.83 | $28.47 | 175,500 | — | — |
| 2010-07-21 | $22.23 | $27.73 | 78,600 | — | — |
| 2010-07-20 | $22.39 | $27.93 | 104,250 | — | — |
| 2010-07-19 | $22.16 | $27.64 | 98,100 | — | — |
| 2010-07-16 | $21.87 | $27.28 | 269,400 | — | — |
| 2010-07-15 | $22.09 | $27.55 | 83,100 | — | — |
| 2010-07-14 | $22.41 | $27.96 | 108,000 | — | — |
| 2010-07-13 | $22.70 | $28.31 | 238,950 | — | — |
| 2010-07-12 | $22.03 | $27.47 | 92,400 | — | — |
| 2010-07-09 | $22.56 | $28.14 | 110,400 | — | — |
| 2010-07-08 | $21.86 | $27.27 | 87,000 | — | — |
| 2010-07-07 | $21.61 | $26.96 | 185,400 | — | — |
| 2010-07-06 | $21.11 | $26.33 | 214,800 | — | — |
| 2010-07-02 | $21.49 | $26.81 | 60,000 | — | — |
| 2010-07-01 | $21.69 | $27.05 | 177,750 | — | — |
| 2010-06-30 | $21.73 | $27.10 | 232,500 | — | — |
| 2010-06-29 | $21.91 | $27.33 | 183,750 | — | — |
| 2010-06-28 | $23.27 | $28.95 | 90,150 | — | — |
| 2010-06-25 | $23.67 | $29.44 | 242,700 | — | — |
| 2010-06-24 | $23.10 | $28.74 | 129,750 | — | — |
| 2010-06-23 | $23.33 | $29.03 | 175,500 | — | — |
| 2010-06-22 | $22.84 | $28.41 | 237,900 | — | — |
| 2010-06-21 | $22.83 | $28.40 | 223,500 | — | — |
| 2010-06-18 | $22.77 | $28.32 | 211,200 | — | — |
| 2010-06-17 | $22.17 | $27.58 | 75,300 | — | — |
| 2010-06-16 | $22.51 | $28.00 | 88,500 | — | — |
| 2010-06-15 | $22.59 | $28.11 | 147,750 | — | — |
| 2010-06-14 | $21.89 | $27.23 | 170,100 | — | — |
| 2010-06-11 | $21.00 | $26.12 | 146,100 | — | — |
| 2010-06-10 | $20.49 | $25.49 | 206,550 | — | — |
| 2010-06-09 | $20.31 | $25.26 | 354,150 | — | — |
| 2010-06-08 | $20.11 | $25.01 | 206,550 | — | — |
| 2010-06-07 | $20.65 | $25.69 | 151,950 | — | — |
| 2010-06-04 | $21.35 | $26.56 | 221,850 | — | — |
| 2010-06-03 | $22.44 | $27.92 | 124,200 | — | — |
| 2010-06-02 | $22.10 | $27.49 | 340,650 | — | — |
| 2010-06-01 | $22.13 | $27.53 | 269,850 | — | — |
| 2010-05-28 | $21.82 | $27.15 | 195,900 | — | — |
| 2010-05-27 | $22.56 | $28.07 | 242,400 | — | — |
| 2010-05-26 | $21.18 | $26.35 | 326,850 | — | — |
| 2010-05-25 | $21.19 | $26.37 | 231,000 | — | — |
| 2010-05-24 | $21.10 | $26.25 | 110,100 | — | — |
| 2010-05-21 | $21.48 | $26.72 | 229,500 | — | — |
| 2010-05-20 | $21.24 | $26.42 | 444,750 | — | — |
| 2010-05-19 | $22.51 | $28.01 | 247,350 | — | — |
| 2010-05-18 | $23.11 | $28.75 | 233,700 | — | — |
| 2010-05-17 | $23.45 | $29.17 | 216,750 | — | — |
| 2010-05-14 | $23.33 | $29.02 | 159,450 | — | — |
| 2010-05-13 | $23.85 | $29.67 | 178,200 | — | — |
| 2010-05-12 | $23.67 | $29.45 | 164,850 | — | — |
| 2010-05-11 | $23.64 | $29.41 | 248,700 | — | — |
| 2010-05-10 | $22.89 | $28.47 | 249,900 | — | — |
| 2010-05-07 | $22.68 | $28.21 | 423,150 | — | — |
| 2010-05-06 | $23.55 | $29.29 | 399,000 | — | — |
| 2010-05-05 | $24.13 | $30.01 | 377,250 | — | — |
| 2010-05-04 | $24.41 | $30.37 | 500,550 | — | — |
| 2010-05-03 | $24.67 | $30.69 | 175,500 | — | — |
| 2010-04-30 | $24.09 | $29.97 | 455,400 | — | — |
| 2010-04-29 | $24.79 | $30.84 | 190,500 | — | — |
| 2010-04-28 | $23.93 | $29.77 | 266,700 | — | — |
| 2010-04-27 | $23.67 | $29.45 | 295,200 | — | — |
| 2010-04-26 | $23.65 | $29.43 | 173,700 | — | — |
| 2010-04-23 | $23.33 | $29.03 | 170,100 | — | — |
| 2010-04-22 | $22.77 | $28.33 | 230,700 | — | — |
| 2010-04-21 | $22.50 | $27.99 | 238,200 | — | — |
| 2010-04-20 | $22.49 | $27.97 | 281,850 | — | — |
| 2010-04-19 | $22.43 | $27.90 | 336,000 | — | — |
| 2010-04-16 | $23.21 | $28.88 | 338,550 | — | — |
| 2010-04-15 | $23.11 | $28.75 | 169,800 | — | — |
| 2010-04-14 | $22.67 | $28.20 | 159,150 | — | — |
| 2010-04-13 | $22.55 | $28.05 | 162,750 | — | — |
| 2010-04-12 | $22.35 | $27.80 | 136,950 | — | — |
| 2010-04-09 | $22.01 | $27.39 | 162,900 | — | — |
| 2010-04-08 | $21.86 | $27.19 | 191,850 | — | — |
| 2010-04-07 | $22.19 | $27.61 | 180,000 | — | — |
| 2010-04-06 | $22.47 | $27.95 | 200,550 | — | — |
| 2010-04-05 | $22.68 | $28.21 | 252,750 | — | — |
| 2010-04-01 | $22.13 | $27.53 | 286,200 | — | — |
| 2010-03-31 | $22.32 | $27.77 | 221,550 | — | — |
| 2010-03-30 | $22.49 | $27.97 | 312,900 | — | — |
| 2010-03-29 | $22.31 | $27.68 | 196,800 | — | — |
| 2010-03-26 | $21.84 | $27.10 | 92,850 | — | — |
| 2010-03-25 | $21.92 | $27.20 | 472,350 | — | — |
| 2010-03-24 | $21.98 | $27.27 | 550,950 | — | — |
| 2010-03-23 | $21.70 | $26.92 | 284,700 | — | — |
| 2010-03-22 | $21.85 | $27.11 | 332,100 | — | — |
| 2010-03-19 | $22.03 | $27.33 | 340,500 | — | — |
| 2010-03-18 | $22.39 | $27.78 | 451,350 | — | — |
| 2010-03-17 | $23.46 | $29.11 | 237,900 | — | — |
| 2010-03-16 | $23.25 | $28.84 | 384,300 | — | — |
| 2010-03-15 | $22.71 | $28.18 | 279,300 | — | — |
| 2010-03-12 | $22.85 | $28.35 | 342,600 | — | — |
| 2010-03-11 | $22.39 | $27.78 | 103,500 | — | — |
| 2010-03-10 | $22.33 | $27.70 | 214,050 | — | — |
| 2010-03-09 | $22.50 | $27.92 | 182,400 | — | — |
| 2010-03-08 | $22.65 | $28.11 | 242,100 | — | — |
| 2010-03-05 | $22.33 | $27.71 | 298,800 | — | — |
| 2010-03-04 | $21.73 | $26.96 | 162,450 | — | — |
| 2010-03-03 | $21.57 | $26.77 | 263,550 | — | — |
| 2010-03-02 | $22.12 | $27.44 | 163,200 | — | — |
| 2010-03-01 | $21.83 | $27.09 | 187,800 | — | — |
| 2010-02-26 | $21.53 | $26.72 | 180,300 | — | — |
| 2010-02-25 | $21.57 | $26.76 | 288,000 | — | — |
| 2010-02-24 | $21.41 | $26.57 | 175,350 | — | — |
| 2010-02-23 | $21.22 | $26.33 | 182,850 | — | — |
| 2010-02-22 | $21.29 | $26.42 | 168,600 | — | — |
| 2010-02-19 | $21.15 | $26.24 | 194,400 | — | — |
| 2010-02-18 | $20.90 | $25.93 | 429,750 | — | — |
| 2010-02-17 | $21.81 | $27.06 | 321,900 | — | — |
| 2010-02-16 | $21.29 | $26.42 | 251,250 | — | — |
| 2010-02-12 | $21.07 | $26.15 | 468,450 | — | — |
| 2010-02-11 | $20.64 | $25.61 | 430,050 | — | — |
| 2010-02-10 | $19.91 | $24.70 | 679,350 | — | — |
| 2010-02-09 | $19.17 | $23.79 | 1,053,000 | — | — |
| 2010-02-08 | $19.28 | $23.92 | 847,200 | — | — |
| 2010-02-05 | $18.35 | $22.76 | 156,600 | — | — |
| 2010-02-04 | $18.36 | $22.78 | 210,300 | — | — |
| 2010-02-03 | $18.99 | $23.57 | 166,050 | — | — |
| 2010-02-02 | $18.99 | $23.57 | 204,750 | — | — |
| 2010-02-01 | $18.61 | $23.09 | 232,200 | — | — |
| 2010-01-29 | $17.99 | $22.32 | 317,850 | — | — |
| 2010-01-28 | $18.43 | $22.87 | 263,100 | — | — |
| 2010-01-27 | $18.14 | $22.51 | 136,500 | — | — |
| 2010-01-26 | $18.03 | $22.37 | 169,950 | — | — |
| 2010-01-25 | $18.11 | $22.47 | 321,600 | — | — |
| 2010-01-22 | $18.33 | $22.75 | 395,700 | — | — |
| 2010-01-21 | $18.33 | $22.74 | 497,100 | — | — |
| 2010-01-20 | $17.63 | $21.87 | 110,100 | — | — |
| 2010-01-19 | $17.94 | $22.26 | 201,600 | — | — |
| 2010-01-15 | $17.71 | $21.97 | 252,000 | — | — |
| 2010-01-14 | $17.67 | $21.93 | 296,400 | — | — |
| 2010-01-13 | $17.40 | $21.59 | 197,550 | — | — |
| 2010-01-12 | $16.65 | $20.66 | 219,300 | — | — |
| 2010-01-11 | $17.09 | $21.21 | 169,650 | — | — |
| 2010-01-08 | $16.97 | $21.06 | 187,800 | — | — |
| 2010-01-07 | $17.33 | $21.50 | 220,050 | — | — |
| 2010-01-06 | $17.45 | $21.65 | 256,950 | — | — |
| 2010-01-05 | $17.52 | $21.74 | 328,350 | — | — |
| 2010-01-04 | $17.59 | $21.82 | 316,350 | — | — |