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
- 1987-05-19 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 | $30.42 | $30.42 | 56,600 | — | — |
| 2010-12-30 | $30.00 | $30.00 | 28,250 | — | — |
| 2010-12-29 | $30.36 | $30.36 | 30,600 | — | — |
| 2010-12-28 | $29.82 | $29.82 | 35,117 | — | — |
| 2010-12-27 | $30.30 | $30.30 | 25,183 | — | — |
| 2010-12-23 | $30.42 | $30.42 | 26,233 | — | — |
| 2010-12-22 | $31.44 | $31.44 | 55,417 | — | — |
| 2010-12-21 | $30.96 | $30.96 | 30,833 | — | — |
| 2010-12-20 | $30.66 | $30.66 | 48,467 | — | — |
| 2010-12-17 | $30.96 | $30.96 | 68,183 | — | — |
| 2010-12-16 | $31.02 | $31.02 | 21,833 | — | — |
| 2010-12-15 | $30.30 | $30.30 | 69,683 | — | — |
| 2010-12-14 | $30.06 | $30.06 | 41,367 | — | — |
| 2010-12-13 | $30.00 | $30.00 | 56,533 | — | — |
| 2010-12-10 | $31.50 | $31.50 | 107,233 | — | — |
| 2010-12-09 | $30.18 | $30.18 | 110,117 | — | — |
| 2010-12-08 | $28.56 | $28.56 | 218,333 | — | — |
| 2010-12-07 | $28.56 | $28.56 | 108,600 | — | — |
| 2010-12-06 | $28.02 | $28.02 | 60,200 | — | — |
| 2010-12-03 | $26.88 | $26.88 | 49,183 | — | — |
| 2010-12-02 | $26.10 | $26.10 | 67,967 | — | — |
| 2010-12-01 | $25.56 | $25.56 | 54,883 | — | — |
| 2010-11-30 | $24.84 | $24.84 | 64,033 | — | — |
| 2010-11-29 | $25.86 | $25.86 | 68,200 | — | — |
| 2010-11-26 | $25.32 | $25.32 | 10,583 | — | — |
| 2010-11-24 | $25.38 | $25.38 | 55,233 | — | — |
| 2010-11-23 | $24.48 | $24.48 | 40,133 | — | — |
| 2010-11-22 | $24.84 | $24.84 | 35,367 | — | — |
| 2010-11-19 | $25.62 | $25.62 | 61,500 | — | — |
| 2010-11-18 | $25.56 | $25.56 | 44,467 | — | — |
| 2010-11-17 | $24.72 | $24.72 | 45,667 | — | — |
| 2010-11-16 | $24.60 | $24.60 | 133,867 | — | — |
| 2010-11-15 | $25.68 | $25.68 | 52,483 | — | — |
| 2010-11-12 | $26.28 | $26.28 | 66,417 | — | — |
| 2010-11-11 | $26.16 | $26.16 | 35,467 | — | — |
| 2010-11-10 | $26.34 | $26.34 | 70,167 | — | — |
| 2010-11-09 | $25.26 | $25.26 | 59,350 | — | — |
| 2010-11-08 | $25.68 | $25.68 | 67,033 | — | — |
| 2010-11-05 | $26.28 | $26.28 | 190,817 | — | — |
| 2010-11-04 | $28.32 | $28.32 | 119,967 | — | — |
| 2010-11-03 | $28.32 | $28.32 | 44,283 | — | — |
| 2010-11-02 | $27.42 | $27.42 | 45,517 | — | — |
| 2010-11-01 | $26.76 | $26.76 | 24,550 | — | — |
| 2010-10-29 | $27.30 | $27.30 | 40,433 | — | — |
| 2010-10-28 | $26.22 | $26.22 | 19,367 | — | — |
| 2010-10-27 | $26.94 | $26.94 | 24,417 | — | — |
| 2010-10-26 | $26.88 | $26.88 | 37,367 | — | — |
| 2010-10-25 | $26.46 | $26.46 | 55,917 | — | — |
| 2010-10-22 | $26.70 | $26.70 | 29,800 | — | — |
| 2010-10-21 | $26.28 | $26.28 | 47,483 | — | — |
| 2010-10-20 | $27.18 | $27.18 | 40,333 | — | — |
| 2010-10-19 | $25.74 | $25.74 | 45,183 | — | — |
| 2010-10-18 | $26.88 | $26.88 | 36,117 | — | — |
| 2010-10-15 | $26.64 | $26.64 | 112,600 | — | — |
| 2010-10-14 | $27.66 | $27.66 | 145,667 | — | — |
| 2010-10-13 | $25.98 | $25.98 | 148,650 | — | — |
| 2010-10-12 | $24.60 | $24.60 | 32,883 | — | — |
| 2010-10-11 | $24.48 | $24.48 | 18,883 | — | — |
| 2010-10-08 | $25.08 | $25.08 | 29,733 | — | — |
| 2010-10-07 | $24.72 | $24.72 | 23,300 | — | — |
| 2010-10-06 | $24.72 | $24.72 | 46,517 | — | — |
| 2010-10-05 | $25.32 | $25.32 | 42,817 | — | — |
| 2010-10-04 | $24.00 | $24.00 | 32,667 | — | — |
| 2010-10-01 | $24.54 | $24.54 | 23,800 | — | — |
| 2010-09-30 | $24.54 | $24.54 | 34,317 | — | — |
| 2010-09-29 | $24.48 | $24.48 | 30,550 | — | — |
| 2010-09-28 | $24.06 | $24.06 | 35,700 | — | — |
| 2010-09-27 | $24.42 | $24.42 | 63,567 | — | — |
| 2010-09-24 | $24.18 | $24.18 | 73,950 | — | — |
| 2010-09-23 | $24.06 | $24.06 | 44,917 | — | — |
| 2010-09-22 | $24.24 | $24.24 | 33,817 | — | — |
| 2010-09-21 | $24.48 | $24.48 | 40,367 | — | — |
| 2010-09-20 | $24.30 | $24.30 | 102,033 | — | — |
| 2010-09-17 | $23.58 | $23.58 | 57,967 | — | — |
| 2010-09-16 | $24.24 | $24.24 | 45,033 | — | — |
| 2010-09-15 | $25.44 | $25.44 | 47,517 | — | — |
| 2010-09-14 | $24.54 | $24.54 | 29,767 | — | — |
| 2010-09-13 | $24.30 | $24.30 | 42,383 | — | — |
| 2010-09-10 | $23.34 | $23.34 | 48,867 | — | — |
| 2010-09-09 | $23.04 | $23.04 | 57,083 | — | — |
| 2010-09-08 | $23.40 | $23.40 | 47,417 | — | — |
| 2010-09-07 | $23.64 | $23.64 | 29,783 | — | — |
| 2010-09-03 | $24.42 | $24.42 | 63,267 | — | — |
| 2010-09-02 | $24.72 | $24.72 | 29,033 | — | — |
| 2010-09-01 | $24.00 | $24.00 | 70,600 | — | — |
| 2010-08-31 | $23.70 | $23.70 | 58,367 | — | — |
| 2010-08-30 | $23.88 | $23.88 | 66,950 | — | — |
| 2010-08-27 | $25.26 | $25.26 | 97,217 | — | — |
| 2010-08-26 | $24.00 | $24.00 | 122,400 | — | — |
| 2010-08-25 | $23.04 | $23.04 | 99,167 | — | — |
| 2010-08-24 | $23.22 | $23.22 | 46,767 | — | — |
| 2010-08-23 | $23.46 | $23.46 | 44,000 | — | — |
| 2010-08-20 | $24.30 | $24.30 | 34,950 | — | — |
| 2010-08-19 | $24.90 | $24.90 | 84,500 | — | — |
| 2010-08-18 | $24.06 | $24.06 | 30,150 | — | — |
| 2010-08-17 | $24.66 | $24.66 | 22,667 | — | — |
| 2010-08-16 | $24.24 | $24.24 | 18,933 | — | — |
| 2010-08-13 | $23.70 | $23.70 | 28,233 | — | — |
| 2010-08-12 | $23.76 | $23.76 | 39,433 | — | — |
| 2010-08-11 | $22.80 | $22.80 | 101,533 | — | — |
| 2010-08-10 | $24.00 | $24.00 | 30,683 | — | — |
| 2010-08-09 | $24.84 | $24.84 | 18,117 | — | — |
| 2010-08-06 | $24.00 | $24.00 | 37,383 | — | — |
| 2010-08-05 | $24.30 | $24.30 | 27,233 | — | — |
| 2010-08-04 | $24.60 | $24.60 | 21,450 | — | — |
| 2010-08-03 | $24.00 | $24.00 | 37,133 | — | — |
| 2010-08-02 | $24.24 | $24.24 | 22,967 | — | — |
| 2010-07-30 | $24.24 | $24.24 | 58,900 | — | — |
| 2010-07-29 | $24.30 | $24.30 | 18,917 | — | — |
| 2010-07-28 | $24.30 | $24.30 | 37,167 | — | — |
| 2010-07-27 | $24.96 | $24.96 | 28,433 | — | — |
| 2010-07-26 | $25.68 | $25.68 | 63,750 | — | — |
| 2010-07-23 | $25.44 | $25.44 | 45,167 | — | — |
| 2010-07-22 | $24.60 | $24.60 | 44,417 | — | — |
| 2010-07-21 | $23.40 | $23.40 | 57,433 | — | — |
| 2010-07-20 | $23.64 | $23.64 | 73,733 | — | — |
| 2010-07-19 | $23.04 | $23.04 | 97,567 | — | — |
| 2010-07-16 | $22.56 | $22.56 | 94,917 | — | — |
| 2010-07-15 | $23.52 | $23.52 | 37,600 | — | — |
| 2010-07-14 | $23.58 | $23.58 | 57,250 | — | — |
| 2010-07-13 | $24.24 | $24.24 | 68,183 | — | — |
| 2010-07-12 | $24.30 | $24.30 | 45,183 | — | — |
| 2010-07-09 | $24.24 | $24.24 | 156,100 | — | — |
| 2010-07-08 | $22.68 | $22.68 | 124,633 | — | — |
| 2010-07-07 | $22.14 | $22.14 | 217,817 | — | — |
| 2010-07-06 | $20.76 | $20.76 | 110,967 | — | — |
| 2010-07-02 | $21.00 | $21.00 | 54,183 | — | — |
| 2010-07-01 | $21.00 | $21.00 | 82,250 | — | — |
| 2010-06-30 | $21.78 | $21.78 | 61,267 | — | — |
| 2010-06-29 | $21.48 | $21.48 | 63,433 | — | — |
| 2010-06-28 | $22.14 | $22.14 | 135,783 | — | — |
| 2010-06-25 | $22.92 | $22.92 | 174,200 | — | — |
| 2010-06-24 | $22.50 | $22.50 | 61,750 | — | — |
| 2010-06-23 | $22.80 | $22.80 | 162,533 | — | — |
| 2010-06-22 | $22.38 | $22.38 | 45,517 | — | — |
| 2010-06-21 | $22.74 | $22.74 | 62,983 | — | — |
| 2010-06-18 | $22.80 | $22.80 | 274,833 | — | — |
| 2010-06-17 | $22.74 | $22.74 | 36,983 | — | — |
| 2010-06-16 | $23.40 | $23.40 | 37,833 | — | — |
| 2010-06-15 | $23.22 | $23.22 | 85,633 | — | — |
| 2010-06-14 | $22.80 | $22.80 | 108,583 | — | — |
| 2010-06-11 | $23.46 | $23.46 | 78,050 | — | — |
| 2010-06-10 | $22.98 | $22.98 | 149,767 | — | — |
| 2010-06-09 | $21.90 | $21.90 | 154,433 | — | — |
| 2010-06-08 | $23.16 | $23.16 | 80,733 | — | — |
| 2010-06-07 | $23.88 | $23.88 | 86,683 | — | — |
| 2010-06-04 | $24.54 | $24.54 | 77,050 | — | — |
| 2010-06-03 | $26.40 | $26.40 | 48,733 | — | — |
| 2010-06-02 | $26.94 | $26.94 | 44,133 | — | — |
| 2010-06-01 | $25.32 | $25.32 | 81,917 | — | — |
| 2010-05-28 | $26.46 | $26.46 | 27,050 | — | — |
| 2010-05-27 | $27.36 | $27.36 | 62,367 | — | — |
| 2010-05-26 | $25.86 | $25.86 | 66,750 | — | — |
| 2010-05-25 | $25.92 | $25.92 | 88,117 | — | — |
| 2010-05-24 | $25.68 | $25.68 | 45,367 | — | — |
| 2010-05-21 | $26.34 | $26.34 | 90,800 | — | — |
| 2010-05-20 | $25.50 | $25.50 | 113,483 | — | — |
| 2010-05-19 | $25.80 | $25.80 | 63,733 | — | — |
| 2010-05-18 | $26.52 | $26.52 | 79,317 | — | — |
| 2010-05-17 | $26.88 | $26.88 | 57,433 | — | — |
| 2010-05-14 | $27.24 | $27.24 | 133,167 | — | — |
| 2010-05-13 | $27.78 | $27.78 | 38,017 | — | — |
| 2010-05-12 | $27.90 | $27.90 | 239,717 | — | — |
| 2010-05-11 | $27.12 | $27.12 | 135,317 | — | — |
| 2010-05-10 | $27.42 | $27.42 | 235,883 | — | — |
| 2010-05-07 | $27.72 | $27.72 | 225,833 | — | — |
| 2010-05-06 | $28.50 | $28.50 | 463,883 | — | — |
| 2010-05-05 | $36.30 | $36.30 | 53,850 | — | — |
| 2010-05-04 | $37.86 | $37.86 | 59,450 | — | — |
| 2010-05-03 | $39.60 | $39.60 | 45,533 | — | — |
| 2010-04-30 | $38.88 | $38.88 | 50,417 | — | — |
| 2010-04-29 | $42.48 | $42.48 | 26,950 | — | — |
| 2010-04-28 | $41.70 | $41.70 | 16,733 | — | — |
| 2010-04-27 | $41.46 | $41.46 | 94,767 | — | — |
| 2010-04-26 | $44.10 | $44.10 | 54,150 | — | — |
| 2010-04-23 | $43.62 | $43.62 | 43,533 | — | — |
| 2010-04-22 | $42.30 | $42.30 | 19,700 | — | — |
| 2010-04-21 | $42.00 | $42.00 | 58,817 | — | — |
| 2010-04-20 | $41.46 | $41.46 | 28,467 | — | — |
| 2010-04-19 | $40.38 | $40.38 | 26,483 | — | — |
| 2010-04-16 | $41.76 | $41.76 | 34,850 | — | — |
| 2010-04-15 | $42.48 | $42.48 | 69,883 | — | — |
| 2010-04-14 | $43.02 | $43.02 | 67,500 | — | — |
| 2010-04-13 | $39.48 | $39.48 | 32,717 | — | — |
| 2010-04-12 | $39.72 | $39.72 | 35,550 | — | — |
| 2010-04-09 | $39.96 | $39.96 | 17,350 | — | — |
| 2010-04-08 | $40.44 | $40.44 | 28,883 | — | — |
| 2010-04-07 | $41.88 | $41.88 | 44,867 | — | — |
| 2010-04-06 | $42.06 | $42.06 | 30,617 | — | — |
| 2010-04-05 | $41.64 | $41.64 | 34,533 | — | — |
| 2010-04-01 | $39.42 | $39.42 | 27,850 | — | — |
| 2010-03-31 | $39.78 | $39.78 | 39,450 | — | — |
| 2010-03-30 | $41.28 | $41.28 | 49,950 | — | — |
| 2010-03-29 | $41.40 | $41.40 | 54,467 | — | — |
| 2010-03-26 | $40.74 | $40.74 | 75,850 | — | — |
| 2010-03-25 | $41.34 | $41.34 | 116,050 | — | — |
| 2010-03-24 | $39.30 | $39.30 | 44,283 | — | — |
| 2010-03-23 | $40.20 | $40.20 | 48,333 | — | — |
| 2010-03-22 | $39.60 | $39.60 | 79,567 | — | — |
| 2010-03-19 | $37.32 | $37.32 | 109,450 | — | — |
| 2010-03-18 | $38.10 | $38.10 | 85,767 | — | — |
| 2010-03-17 | $39.30 | $39.30 | 138,000 | — | — |
| 2010-03-16 | $37.80 | $37.80 | 41,600 | — | — |
| 2010-03-15 | $36.84 | $36.84 | 40,933 | — | — |
| 2010-03-12 | $37.02 | $37.02 | 47,667 | — | — |
| 2010-03-11 | $37.86 | $37.86 | 31,917 | — | — |
| 2010-03-10 | $38.52 | $38.52 | 49,650 | — | — |
| 2010-03-09 | $39.00 | $39.00 | 95,367 | — | — |
| 2010-03-08 | $39.00 | $39.00 | 22,683 | — | — |
| 2010-03-05 | $38.76 | $38.76 | 27,100 | — | — |
| 2010-03-04 | $39.00 | $39.00 | 21,000 | — | — |
| 2010-03-03 | $39.18 | $39.18 | 75,767 | — | — |
| 2010-03-02 | $39.24 | $39.24 | 51,417 | — | — |
| 2010-03-01 | $38.10 | $38.10 | 45,667 | — | — |
| 2010-02-26 | $36.90 | $36.90 | 56,633 | — | — |
| 2010-02-25 | $36.90 | $36.90 | 66,750 | — | — |
| 2010-02-24 | $38.40 | $38.40 | 84,417 | — | — |
| 2010-02-23 | $37.68 | $37.68 | 55,717 | — | — |
| 2010-02-22 | $38.64 | $38.64 | 62,117 | — | — |
| 2010-02-19 | $38.28 | $38.28 | 131,967 | — | — |
| 2010-02-18 | $37.86 | $37.86 | 39,783 | — | — |
| 2010-02-17 | $36.84 | $36.84 | 22,867 | — | — |
| 2010-02-16 | $37.08 | $37.08 | 41,400 | — | — |
| 2010-02-12 | $37.38 | $37.38 | 45,683 | — | — |
| 2010-02-11 | $36.42 | $36.42 | 38,633 | — | — |
| 2010-02-10 | $36.42 | $36.42 | 49,233 | — | — |
| 2010-02-09 | $35.52 | $35.52 | 71,217 | — | — |
| 2010-02-08 | $35.76 | $35.76 | 114,767 | — | — |
| 2010-02-05 | $38.16 | $38.16 | 121,567 | — | — |
| 2010-02-04 | $37.44 | $37.44 | 237,133 | — | — |
| 2010-02-03 | $43.62 | $43.62 | 74,817 | — | — |
| 2010-02-02 | $43.26 | $43.26 | 55,417 | — | — |
| 2010-02-01 | $43.32 | $43.32 | 54,483 | — | — |
| 2010-01-29 | $43.14 | $43.14 | 44,367 | — | — |
| 2010-01-28 | $44.04 | $44.04 | 60,683 | — | — |
| 2010-01-27 | $45.12 | $45.12 | 76,317 | — | — |
| 2010-01-26 | $43.56 | $43.56 | 52,100 | — | — |
| 2010-01-25 | $44.34 | $44.34 | 49,067 | — | — |
| 2010-01-22 | $43.38 | $43.38 | 84,467 | — | — |
| 2010-01-21 | $44.46 | $44.46 | 86,533 | — | — |
| 2010-01-20 | $44.94 | $44.94 | 102,167 | — | — |
| 2010-01-19 | $46.02 | $46.02 | 80,433 | — | — |
| 2010-01-15 | $45.12 | $45.12 | 65,900 | — | — |
| 2010-01-14 | $44.76 | $44.76 | 60,300 | — | — |
| 2010-01-13 | $45.24 | $45.24 | 127,433 | — | — |
| 2010-01-12 | $46.80 | $46.80 | 183,267 | — | — |
| 2010-01-11 | $47.22 | $47.22 | 113,100 | — | — |
| 2010-01-08 | $44.82 | $44.82 | 76,083 | — | — |
| 2010-01-07 | $44.70 | $44.70 | 92,783 | — | — |
| 2010-01-06 | $43.56 | $43.56 | 69,467 | — | — |
| 2010-01-05 | $42.72 | $42.72 | 65,350 | — | — |
| 2010-01-04 | $42.84 | $42.84 | 92,050 | — | — |