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
- 2007-01-23 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 | $26.83 | $26.83 | 78,800 | — | — |
| 2010-12-30 | $27.50 | $27.50 | 154,000 | — | — |
| 2010-12-29 | $27.33 | $27.33 | 122,000 | — | — |
| 2010-12-28 | $27.28 | $27.28 | 104,800 | — | — |
| 2010-12-27 | $27.04 | $27.04 | 66,200 | — | — |
| 2010-12-23 | $27.13 | $27.13 | 104,900 | — | — |
| 2010-12-22 | $26.89 | $26.89 | 162,100 | — | — |
| 2010-12-21 | $26.31 | $26.31 | 125,200 | — | — |
| 2010-12-20 | $25.66 | $25.66 | 213,400 | — | — |
| 2010-12-17 | $25.38 | $25.38 | 422,200 | — | — |
| 2010-12-16 | $25.18 | $25.18 | 443,500 | — | — |
| 2010-12-15 | $26.49 | $26.49 | 189,500 | — | — |
| 2010-12-14 | $26.40 | $26.40 | 146,000 | — | — |
| 2010-12-13 | $26.41 | $26.41 | 166,000 | — | — |
| 2010-12-10 | $26.37 | $26.37 | 258,300 | — | — |
| 2010-12-09 | $26.58 | $26.58 | 217,000 | — | — |
| 2010-12-08 | $26.93 | $26.93 | 1,183,800 | — | — |
| 2010-12-07 | $23.37 | $23.37 | 169,800 | — | — |
| 2010-12-06 | $23.27 | $23.27 | 725,900 | — | — |
| 2010-12-03 | $23.41 | $23.41 | 321,100 | — | — |
| 2010-12-02 | $24.42 | $24.42 | 158,000 | — | — |
| 2010-12-01 | $24.68 | $24.68 | 354,100 | — | — |
| 2010-11-30 | $24.70 | $24.70 | 152,000 | — | — |
| 2010-11-29 | $25.21 | $25.21 | 88,600 | — | — |
| 2010-11-26 | $25.01 | $25.01 | 48,500 | — | — |
| 2010-11-24 | $25.17 | $25.17 | 168,600 | — | — |
| 2010-11-23 | $24.08 | $24.08 | 175,400 | — | — |
| 2010-11-22 | $24.20 | $24.20 | 125,800 | — | — |
| 2010-11-19 | $24.08 | $24.08 | 301,300 | — | — |
| 2010-11-18 | $23.57 | $23.57 | 324,300 | — | — |
| 2010-11-17 | $22.51 | $22.51 | 64,100 | — | — |
| 2010-11-16 | $22.49 | $22.49 | 110,600 | — | — |
| 2010-11-15 | $22.89 | $22.89 | 71,500 | — | — |
| 2010-11-12 | $22.81 | $22.81 | 77,600 | — | — |
| 2010-11-11 | $23.22 | $23.22 | 47,800 | — | — |
| 2010-11-10 | $23.60 | $23.60 | 109,800 | — | — |
| 2010-11-09 | $23.63 | $23.63 | 88,800 | — | — |
| 2010-11-08 | $23.68 | $23.68 | 55,700 | — | — |
| 2010-11-05 | $23.62 | $23.62 | 132,400 | — | — |
| 2010-11-04 | $23.33 | $23.33 | 448,400 | — | — |
| 2010-11-03 | $23.50 | $23.50 | 84,500 | — | — |
| 2010-11-02 | $24.29 | $24.29 | 156,300 | — | — |
| 2010-11-01 | $24.01 | $24.01 | 135,900 | — | — |
| 2010-10-29 | $23.46 | $23.46 | 81,700 | — | — |
| 2010-10-28 | $23.30 | $23.30 | 56,800 | — | — |
| 2010-10-27 | $23.42 | $23.42 | 98,000 | — | — |
| 2010-10-26 | $23.82 | $23.82 | 106,500 | — | — |
| 2010-10-25 | $23.58 | $23.58 | 150,300 | — | — |
| 2010-10-22 | $22.80 | $22.80 | 68,700 | — | — |
| 2010-10-21 | $22.77 | $22.77 | 158,000 | — | — |
| 2010-10-20 | $22.29 | $22.29 | 143,200 | — | — |
| 2010-10-19 | $21.98 | $21.98 | 175,900 | — | — |
| 2010-10-18 | $22.69 | $22.69 | 102,600 | — | — |
| 2010-10-15 | $22.51 | $22.51 | 160,900 | — | — |
| 2010-10-14 | $22.88 | $22.88 | 143,000 | — | — |
| 2010-10-13 | $23.51 | $23.51 | 162,600 | — | — |
| 2010-10-12 | $22.92 | $22.92 | 105,400 | — | — |
| 2010-10-11 | $23.36 | $23.36 | 76,600 | — | — |
| 2010-10-08 | $23.39 | $23.39 | 68,600 | — | — |
| 2010-10-07 | $22.84 | $22.84 | 54,400 | — | — |
| 2010-10-06 | $22.98 | $22.98 | 94,700 | — | — |
| 2010-10-05 | $22.82 | $22.82 | 145,300 | — | — |
| 2010-10-04 | $22.15 | $22.15 | 98,200 | — | — |
| 2010-10-01 | $22.59 | $22.59 | 99,100 | — | — |
| 2010-09-30 | $22.25 | $22.25 | 119,600 | — | — |
| 2010-09-29 | $22.40 | $22.40 | 63,200 | — | — |
| 2010-09-28 | $22.27 | $22.27 | 168,000 | — | — |
| 2010-09-27 | $22.31 | $22.31 | 144,500 | — | — |
| 2010-09-24 | $22.26 | $22.26 | 129,300 | — | — |
| 2010-09-23 | $21.35 | $21.35 | 112,200 | — | — |
| 2010-09-22 | $21.90 | $21.90 | 161,900 | — | — |
| 2010-09-21 | $22.54 | $22.54 | 156,700 | — | — |
| 2010-09-20 | $22.51 | $22.51 | 178,800 | — | — |
| 2010-09-17 | $21.91 | $21.91 | 165,700 | — | — |
| 2010-09-16 | $21.49 | $21.49 | 113,100 | — | — |
| 2010-09-15 | $21.63 | $21.63 | 213,700 | — | — |
| 2010-09-14 | $21.64 | $21.64 | 345,600 | — | — |
| 2010-09-13 | $22.00 | $22.00 | 324,100 | — | — |
| 2010-09-10 | $22.09 | $22.09 | 366,000 | — | — |
| 2010-09-09 | $22.52 | $22.52 | 562,000 | — | — |
| 2010-09-08 | $23.35 | $23.35 | 412,500 | — | — |
| 2010-09-07 | $23.10 | $23.10 | 249,500 | — | — |
| 2010-09-03 | $23.99 | $23.99 | 130,700 | — | — |
| 2010-09-02 | $23.97 | $23.97 | 122,900 | — | — |
| 2010-09-01 | $24.11 | $24.11 | 337,200 | — | — |
| 2010-08-31 | $22.60 | $22.60 | 175,900 | — | — |
| 2010-08-30 | $22.68 | $22.68 | 121,700 | — | — |
| 2010-08-27 | $23.11 | $23.11 | 161,100 | — | — |
| 2010-08-26 | $22.93 | $22.93 | 89,800 | — | — |
| 2010-08-25 | $23.20 | $23.20 | 115,000 | — | — |
| 2010-08-24 | $22.85 | $22.85 | 122,800 | — | — |
| 2010-08-23 | $22.88 | $22.88 | 105,400 | — | — |
| 2010-08-20 | $23.21 | $23.21 | 100,100 | — | — |
| 2010-08-19 | $23.40 | $23.40 | 158,500 | — | — |
| 2010-08-18 | $23.67 | $23.67 | 81,600 | — | — |
| 2010-08-17 | $23.42 | $23.42 | 100,200 | — | — |
| 2010-08-16 | $22.92 | $22.92 | 80,400 | — | — |
| 2010-08-13 | $22.57 | $22.57 | 72,500 | — | — |
| 2010-08-12 | $22.87 | $22.87 | 210,100 | — | — |
| 2010-08-11 | $23.03 | $23.03 | 241,800 | — | — |
| 2010-08-10 | $23.64 | $23.64 | 94,900 | — | — |
| 2010-08-09 | $24.11 | $24.11 | 141,200 | — | — |
| 2010-08-06 | $23.74 | $23.74 | 85,800 | — | — |
| 2010-08-05 | $23.71 | $23.71 | 112,600 | — | — |
| 2010-08-04 | $23.86 | $23.86 | 131,700 | — | — |
| 2010-08-03 | $23.75 | $23.75 | 248,900 | — | — |
| 2010-08-02 | $23.74 | $23.74 | 175,700 | — | — |
| 2010-07-30 | $23.91 | $23.91 | 215,100 | — | — |
| 2010-07-29 | $24.23 | $24.23 | 148,100 | — | — |
| 2010-07-28 | $24.05 | $24.05 | 141,000 | — | — |
| 2010-07-27 | $24.14 | $24.14 | 137,000 | — | — |
| 2010-07-26 | $24.85 | $24.85 | 177,500 | — | — |
| 2010-07-23 | $24.49 | $24.49 | 232,200 | — | — |
| 2010-07-22 | $23.90 | $23.90 | 191,600 | — | — |
| 2010-07-21 | $23.66 | $23.66 | 173,000 | — | — |
| 2010-07-20 | $23.81 | $23.81 | 147,400 | — | — |
| 2010-07-19 | $23.40 | $23.40 | 90,400 | — | — |
| 2010-07-16 | $23.30 | $23.30 | 345,000 | — | — |
| 2010-07-15 | $24.51 | $24.51 | 194,600 | — | — |
| 2010-07-14 | $25.30 | $25.30 | 456,300 | — | — |
| 2010-07-13 | $24.00 | $24.00 | 564,900 | — | — |
| 2010-07-12 | $23.19 | $23.19 | 222,400 | — | — |
| 2010-07-09 | $22.96 | $22.96 | 202,900 | — | — |
| 2010-07-08 | $22.66 | $22.66 | 355,500 | — | — |
| 2010-07-07 | $22.47 | $22.47 | 371,000 | — | — |
| 2010-07-06 | $22.23 | $22.23 | 514,200 | — | — |
| 2010-07-02 | $21.38 | $21.38 | 338,700 | — | — |
| 2010-07-01 | $21.96 | $21.96 | 497,800 | — | — |
| 2010-06-30 | $21.73 | $21.73 | 311,700 | — | — |
| 2010-06-29 | $21.30 | $21.30 | 600,900 | — | — |
| 2010-06-28 | $22.58 | $22.58 | 826,000 | — | — |
| 2010-06-25 | $21.43 | $21.43 | 2,909,400 | — | — |
| 2010-06-24 | $23.26 | $23.26 | 458,000 | — | — |
| 2010-06-23 | $23.42 | $23.42 | 618,500 | — | — |
| 2010-06-22 | $24.57 | $24.57 | 342,900 | — | — |
| 2010-06-21 | $24.65 | $24.65 | 368,000 | — | — |
| 2010-06-18 | $24.77 | $24.77 | 340,500 | — | — |
| 2010-06-17 | $25.00 | $25.00 | 213,200 | — | — |
| 2010-06-16 | $25.16 | $25.16 | 197,400 | — | — |
| 2010-06-15 | $25.29 | $25.29 | 365,500 | — | — |
| 2010-06-14 | $25.26 | $25.26 | 143,600 | — | — |
| 2010-06-11 | $25.02 | $25.02 | 178,400 | — | — |
| 2010-06-10 | $24.68 | $24.68 | 190,100 | — | — |
| 2010-06-09 | $24.53 | $24.53 | 196,000 | — | — |
| 2010-06-08 | $24.72 | $24.72 | 117,700 | — | — |
| 2010-06-07 | $24.82 | $24.82 | 164,000 | — | — |
| 2010-06-04 | $25.48 | $25.48 | 219,800 | — | — |
| 2010-06-03 | $25.60 | $25.60 | 143,300 | — | — |
| 2010-06-02 | $25.52 | $25.52 | 204,700 | — | — |
| 2010-06-01 | $24.62 | $24.62 | 113,900 | — | — |
| 2010-05-28 | $25.04 | $25.04 | 108,500 | — | — |
| 2010-05-27 | $25.21 | $25.21 | 107,000 | — | — |
| 2010-05-26 | $24.86 | $24.86 | 151,700 | — | — |
| 2010-05-25 | $24.71 | $24.71 | 142,700 | — | — |
| 2010-05-24 | $24.84 | $24.84 | 137,500 | — | — |
| 2010-05-21 | $25.35 | $25.35 | 244,700 | — | — |
| 2010-05-20 | $24.97 | $24.97 | 219,700 | — | — |
| 2010-05-19 | $26.33 | $26.33 | 208,100 | — | — |
| 2010-05-18 | $26.69 | $26.69 | 158,700 | — | — |
| 2010-05-17 | $27.51 | $27.51 | 315,900 | — | — |
| 2010-05-14 | $26.76 | $26.76 | 143,200 | — | — |
| 2010-05-13 | $26.99 | $26.99 | 227,400 | — | — |
| 2010-05-12 | $26.69 | $26.69 | 210,700 | — | — |
| 2010-05-11 | $25.48 | $25.48 | 271,700 | — | — |
| 2010-05-10 | $25.09 | $25.09 | 232,600 | — | — |
| 2010-05-07 | $24.52 | $24.52 | 360,800 | — | — |
| 2010-05-06 | $25.27 | $25.27 | 355,200 | — | — |
| 2010-05-05 | $25.95 | $25.95 | 212,700 | — | — |
| 2010-05-04 | $26.26 | $26.26 | 264,600 | — | — |
| 2010-05-03 | $26.90 | $26.90 | 182,900 | — | — |
| 2010-04-30 | $26.18 | $26.18 | 126,300 | — | — |
| 2010-04-29 | $26.71 | $26.71 | 150,900 | — | — |
| 2010-04-28 | $26.76 | $26.76 | 208,900 | — | — |
| 2010-04-27 | $26.20 | $26.20 | 168,200 | — | — |
| 2010-04-26 | $26.58 | $26.58 | 192,900 | — | — |
| 2010-04-23 | $27.34 | $27.34 | 219,300 | — | — |
| 2010-04-22 | $27.69 | $27.69 | 296,000 | — | — |
| 2010-04-21 | $27.96 | $27.96 | 647,800 | — | — |
| 2010-04-20 | $27.04 | $27.04 | 569,700 | — | — |
| 2010-04-19 | $26.06 | $26.06 | 525,800 | — | — |
| 2010-04-16 | $25.11 | $25.11 | 284,800 | — | — |
| 2010-04-15 | $25.51 | $25.51 | 165,700 | — | — |
| 2010-04-14 | $25.68 | $25.68 | 490,400 | — | — |
| 2010-04-13 | $24.57 | $24.57 | 131,600 | — | — |
| 2010-04-12 | $25.08 | $25.08 | 260,500 | — | — |
| 2010-04-09 | $24.64 | $24.64 | 225,900 | — | — |
| 2010-04-08 | $24.16 | $24.16 | 320,100 | — | — |
| 2010-04-07 | $24.57 | $24.57 | 415,500 | — | — |
| 2010-04-06 | $25.18 | $25.18 | 173,900 | — | — |
| 2010-04-05 | $25.35 | $25.35 | 672,200 | — | — |
| 2010-04-01 | $25.99 | $25.99 | 354,100 | — | — |
| 2010-03-31 | $26.11 | $26.11 | 770,000 | — | — |
| 2010-03-30 | $26.97 | $26.97 | 1,224,200 | — | — |
| 2010-03-29 | $24.65 | $24.65 | 127,500 | — | — |
| 2010-03-26 | $24.48 | $24.48 | 266,400 | — | — |
| 2010-03-25 | $24.72 | $24.72 | 291,600 | — | — |
| 2010-03-24 | $24.24 | $24.24 | 274,400 | — | — |
| 2010-03-23 | $24.40 | $24.40 | 204,200 | — | — |
| 2010-03-22 | $24.52 | $24.52 | 365,500 | — | — |
| 2010-03-19 | $24.24 | $24.24 | 429,100 | — | — |
| 2010-03-18 | $24.75 | $24.75 | 447,300 | — | — |
| 2010-03-17 | $23.60 | $23.60 | 349,900 | — | — |
| 2010-03-16 | $23.92 | $23.92 | 401,100 | — | — |
| 2010-03-15 | $24.05 | $24.05 | 501,400 | — | — |
| 2010-03-12 | $24.27 | $24.27 | 603,900 | — | — |
| 2010-03-11 | $24.67 | $24.67 | 922,300 | — | — |
| 2010-03-10 | $23.06 | $23.06 | 2,644,000 | — | — |
| 2010-03-09 | $23.80 | $23.80 | 953,800 | — | — |
| 2010-03-08 | $24.77 | $24.77 | 202,100 | — | — |
| 2010-03-05 | $24.96 | $24.96 | 211,200 | — | — |
| 2010-03-04 | $24.45 | $24.45 | 156,900 | — | — |
| 2010-03-03 | $24.34 | $24.34 | 324,800 | — | — |
| 2010-03-02 | $23.75 | $23.75 | 685,800 | — | — |
| 2010-03-01 | $24.47 | $24.47 | 412,500 | — | — |
| 2010-02-26 | $24.25 | $24.25 | 193,400 | — | — |
| 2010-02-25 | $24.48 | $24.48 | 259,700 | — | — |
| 2010-02-24 | $25.19 | $25.19 | 446,500 | — | — |
| 2010-02-23 | $26.34 | $26.34 | 909,700 | — | — |
| 2010-02-22 | $24.91 | $24.91 | 133,200 | — | — |
| 2010-02-19 | $25.35 | $25.35 | 527,800 | — | — |
| 2010-02-18 | $25.26 | $25.26 | 531,000 | — | — |
| 2010-02-17 | $24.71 | $24.71 | 297,600 | — | — |
| 2010-02-16 | $24.47 | $24.47 | 388,000 | — | — |
| 2010-02-12 | $24.37 | $24.37 | 519,700 | — | — |
| 2010-02-11 | $23.69 | $23.69 | 488,400 | — | — |
| 2010-02-10 | $22.95 | $22.95 | 491,700 | — | — |
| 2010-02-09 | $23.10 | $23.10 | 1,096,000 | — | — |
| 2010-02-08 | $23.07 | $23.07 | 721,000 | — | — |
| 2010-02-05 | $24.15 | $24.15 | 1,431,900 | — | — |
| 2010-02-04 | $25.20 | $25.20 | 1,493,200 | — | — |
| 2010-02-03 | $28.67 | $28.67 | 564,400 | — | — |
| 2010-02-02 | $30.12 | $30.12 | 2,773,100 | — | — |
| 2010-02-01 | $31.66 | $31.66 | 652,900 | — | — |
| 2010-01-29 | $34.07 | $34.07 | 294,700 | — | — |
| 2010-01-28 | $34.50 | $34.50 | 370,500 | — | — |
| 2010-01-27 | $34.81 | $34.81 | 520,100 | — | — |
| 2010-01-26 | $33.75 | $33.75 | 259,000 | — | — |
| 2010-01-25 | $33.76 | $33.76 | 330,400 | — | — |
| 2010-01-22 | $33.79 | $33.79 | 290,500 | — | — |
| 2010-01-21 | $33.75 | $33.75 | 222,800 | — | — |
| 2010-01-20 | $33.70 | $33.70 | 235,500 | — | — |
| 2010-01-19 | $33.75 | $33.75 | 292,300 | — | — |
| 2010-01-15 | $33.32 | $33.32 | 643,800 | — | — |
| 2010-01-14 | $34.81 | $34.81 | 735,300 | — | — |
| 2010-01-13 | $31.65 | $31.65 | 208,500 | — | — |
| 2010-01-12 | $31.71 | $31.71 | 512,300 | — | — |
| 2010-01-11 | $30.85 | $30.85 | 459,900 | — | — |
| 2010-01-08 | $29.08 | $29.08 | 108,000 | — | — |
| 2010-01-07 | $28.72 | $28.72 | 129,200 | — | — |
| 2010-01-06 | $28.59 | $28.59 | 434,000 | — | — |
| 2010-01-05 | $29.00 | $29.00 | 416,300 | — | — |
| 2010-01-04 | $29.61 | $29.61 | 119,400 | — | — |