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
- 2008-04-23 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 | $25.29 | $27.93 | 504,000 | — | — |
| 2010-12-30 | $25.44 | $28.09 | 667,300 | — | — |
| 2010-12-29 | $25.73 | $28.41 | 424,000 | — | — |
| 2010-12-28 | $25.51 | $28.17 | 491,100 | — | — |
| 2010-12-27 | $25.41 | $28.06 | 310,000 | — | — |
| 2010-12-23 | $25.40 | $28.05 | 652,900 | — | — |
| 2010-12-22 | $25.20 | $27.83 | 833,600 | — | — |
| 2010-12-21 | $25.24 | $27.87 | 868,000 | — | — |
| 2010-12-20 | $25.52 | $28.18 | 1,068,800 | — | — |
| 2010-12-17 | $25.23 | $27.86 | 1,131,900 | — | — |
| 2010-12-16 | $25.21 | $27.84 | 1,939,100 | — | — |
| 2010-12-15 | $24.91 | $27.51 | 1,358,800 | — | — |
| 2010-12-14 | $24.94 | $27.54 | 1,382,600 | — | — |
| 2010-12-13 | $25.00 | $27.61 | 699,500 | — | — |
| 2010-12-10 | $24.72 | $27.30 | 1,284,400 | — | — |
| 2010-12-09 | $24.90 | $27.50 | 765,600 | — | — |
| 2010-12-08 | $24.76 | $27.34 | 710,700 | — | — |
| 2010-12-07 | $24.78 | $27.36 | 717,000 | — | — |
| 2010-12-06 | $24.96 | $27.56 | 503,900 | — | — |
| 2010-12-03 | $24.92 | $27.52 | 729,800 | — | — |
| 2010-12-02 | $25.00 | $27.61 | 1,172,200 | — | — |
| 2010-12-01 | $24.78 | $27.36 | 1,359,200 | — | — |
| 2010-11-30 | $24.51 | $27.07 | 1,414,600 | — | — |
| 2010-11-29 | $24.54 | $27.10 | 1,315,900 | — | — |
| 2010-11-26 | $24.79 | $27.38 | 667,100 | — | — |
| 2010-11-24 | $24.64 | $27.21 | 504,800 | — | — |
| 2010-11-23 | $24.44 | $26.99 | 817,100 | — | — |
| 2010-11-22 | $24.29 | $26.82 | 810,800 | — | — |
| 2010-11-19 | $24.25 | $26.78 | 1,233,500 | — | — |
| 2010-11-18 | $23.93 | $26.43 | 835,800 | — | — |
| 2010-11-17 | $24.12 | $26.64 | 1,596,400 | — | — |
| 2010-11-16 | $24.02 | $26.53 | 1,612,300 | — | — |
| 2010-11-15 | $24.86 | $27.21 | 934,600 | — | — |
| 2010-11-12 | $24.50 | $26.82 | 989,600 | — | — |
| 2010-11-11 | $24.88 | $27.23 | 1,132,300 | — | — |
| 2010-11-10 | $24.75 | $27.09 | 750,600 | — | — |
| 2010-11-09 | $24.44 | $26.75 | 955,400 | — | — |
| 2010-11-08 | $24.72 | $27.06 | 847,800 | — | — |
| 2010-11-05 | $24.81 | $27.16 | 1,336,400 | — | — |
| 2010-11-04 | $24.54 | $26.86 | 1,994,400 | — | — |
| 2010-11-03 | $24.10 | $26.38 | 1,573,700 | — | — |
| 2010-11-02 | $23.87 | $26.13 | 1,865,100 | — | — |
| 2010-11-01 | $23.73 | $25.97 | 1,346,400 | — | — |
| 2010-10-29 | $23.88 | $26.14 | 726,700 | — | — |
| 2010-10-28 | $23.90 | $26.16 | 667,000 | — | — |
| 2010-10-27 | $23.90 | $26.16 | 1,192,100 | — | — |
| 2010-10-26 | $23.63 | $25.86 | 707,200 | — | — |
| 2010-10-25 | $23.55 | $25.78 | 625,800 | — | — |
| 2010-10-22 | $23.68 | $25.92 | 396,400 | — | — |
| 2010-10-21 | $23.74 | $25.98 | 512,000 | — | — |
| 2010-10-20 | $23.86 | $26.12 | 760,800 | — | — |
| 2010-10-19 | $23.73 | $25.97 | 1,240,800 | — | — |
| 2010-10-18 | $23.65 | $25.89 | 713,400 | — | — |
| 2010-10-15 | $23.64 | $25.87 | 1,543,700 | — | — |
| 2010-10-14 | $23.52 | $25.74 | 995,400 | — | — |
| 2010-10-13 | $23.47 | $25.69 | 1,174,700 | — | — |
| 2010-10-12 | $23.72 | $25.96 | 833,400 | — | — |
| 2010-10-11 | $23.66 | $25.90 | 439,000 | — | — |
| 2010-10-08 | $23.70 | $25.94 | 810,500 | — | — |
| 2010-10-07 | $23.77 | $26.02 | 790,400 | — | — |
| 2010-10-06 | $23.74 | $25.98 | 888,900 | — | — |
| 2010-10-05 | $23.69 | $25.93 | 871,100 | — | — |
| 2010-10-04 | $23.47 | $25.69 | 995,300 | — | — |
| 2010-10-01 | $23.53 | $25.75 | 1,232,600 | — | — |
| 2010-09-30 | $23.27 | $25.47 | 1,489,300 | — | — |
| 2010-09-29 | $23.06 | $25.24 | 1,908,200 | — | — |
| 2010-09-28 | $23.27 | $25.47 | 1,268,400 | — | — |
| 2010-09-27 | $23.33 | $25.54 | 686,600 | — | — |
| 2010-09-24 | $23.49 | $25.71 | 630,200 | — | — |
| 2010-09-23 | $23.04 | $25.22 | 680,900 | — | — |
| 2010-09-22 | $23.24 | $25.44 | 1,024,700 | — | — |
| 2010-09-21 | $23.06 | $25.24 | 1,455,800 | — | — |
| 2010-09-20 | $23.19 | $25.38 | 978,400 | — | — |
| 2010-09-17 | $23.14 | $25.33 | 1,561,500 | — | — |
| 2010-09-16 | $22.73 | $24.88 | 694,700 | — | — |
| 2010-09-15 | $22.85 | $25.01 | 558,600 | — | — |
| 2010-09-14 | $22.78 | $24.93 | 821,900 | — | — |
| 2010-09-13 | $22.77 | $24.92 | 791,700 | — | — |
| 2010-09-10 | $22.61 | $24.75 | 1,360,600 | — | — |
| 2010-09-09 | $22.56 | $24.69 | 793,100 | — | — |
| 2010-09-08 | $22.50 | $24.63 | 878,400 | — | — |
| 2010-09-07 | $22.88 | $25.04 | 773,700 | — | — |
| 2010-09-03 | $23.34 | $25.55 | 657,500 | — | — |
| 2010-09-02 | $23.26 | $25.46 | 936,700 | — | — |
| 2010-09-01 | $23.04 | $25.22 | 900,700 | — | — |
| 2010-08-31 | $22.58 | $24.71 | 1,271,600 | — | — |
| 2010-08-30 | $22.60 | $24.74 | 1,360,200 | — | — |
| 2010-08-27 | $22.74 | $24.89 | 1,043,800 | — | — |
| 2010-08-26 | $22.69 | $24.84 | 1,380,000 | — | — |
| 2010-08-25 | $22.66 | $24.80 | 2,593,800 | — | — |
| 2010-08-24 | $21.95 | $24.03 | 1,120,500 | — | — |
| 2010-08-23 | $22.00 | $24.08 | 521,500 | — | — |
| 2010-08-20 | $22.08 | $24.17 | 822,700 | — | — |
| 2010-08-19 | $22.09 | $24.18 | 1,236,600 | — | — |
| 2010-08-18 | $22.27 | $24.38 | 1,479,800 | — | — |
| 2010-08-17 | $22.33 | $24.44 | 2,855,400 | — | — |
| 2010-08-16 | $22.10 | $24.19 | 1,164,600 | — | — |
| 2010-08-13 | $22.66 | $24.56 | 1,088,800 | — | — |
| 2010-08-12 | $22.48 | $24.37 | 1,392,500 | — | — |
| 2010-08-11 | $22.72 | $24.63 | 1,723,100 | — | — |
| 2010-08-10 | $22.82 | $24.73 | 1,860,900 | — | — |
| 2010-08-09 | $22.60 | $24.50 | 627,800 | — | — |
| 2010-08-06 | $22.56 | $24.45 | 1,106,300 | — | — |
| 2010-08-05 | $22.62 | $24.52 | 2,888,300 | — | — |
| 2010-08-04 | $21.58 | $23.39 | 606,300 | — | — |
| 2010-08-03 | $21.56 | $23.37 | 755,400 | — | — |
| 2010-08-02 | $21.80 | $23.63 | 971,100 | — | — |
| 2010-07-30 | $21.38 | $23.17 | 830,100 | — | — |
| 2010-07-29 | $21.25 | $23.03 | 944,100 | — | — |
| 2010-07-28 | $21.55 | $23.36 | 561,000 | — | — |
| 2010-07-27 | $21.84 | $23.67 | 740,600 | — | — |
| 2010-07-26 | $21.72 | $23.54 | 630,100 | — | — |
| 2010-07-23 | $21.34 | $23.13 | 692,200 | — | — |
| 2010-07-22 | $21.38 | $23.17 | 882,000 | — | — |
| 2010-07-21 | $20.99 | $22.75 | 992,400 | — | — |
| 2010-07-20 | $21.46 | $23.26 | 890,300 | — | — |
| 2010-07-19 | $21.06 | $22.83 | 462,300 | — | — |
| 2010-07-16 | $20.84 | $22.59 | 728,200 | — | — |
| 2010-07-15 | $21.36 | $23.15 | 740,000 | — | — |
| 2010-07-14 | $21.28 | $23.07 | 808,100 | — | — |
| 2010-07-13 | $21.12 | $22.89 | 1,067,700 | — | — |
| 2010-07-12 | $21.06 | $22.83 | 478,700 | — | — |
| 2010-07-09 | $21.23 | $23.01 | 807,800 | — | — |
| 2010-07-08 | $21.21 | $22.99 | 943,600 | — | — |
| 2010-07-07 | $21.08 | $22.85 | 1,033,000 | — | — |
| 2010-07-06 | $20.29 | $21.99 | 1,144,200 | — | — |
| 2010-07-02 | $20.03 | $21.71 | 884,800 | — | — |
| 2010-07-01 | $20.00 | $21.68 | 1,572,200 | — | — |
| 2010-06-30 | $20.60 | $22.33 | 903,800 | — | — |
| 2010-06-29 | $20.76 | $22.50 | 979,700 | — | — |
| 2010-06-28 | $21.18 | $22.96 | 639,800 | — | — |
| 2010-06-25 | $21.02 | $22.78 | 5,651,400 | — | — |
| 2010-06-24 | $20.80 | $22.55 | 1,035,300 | — | — |
| 2010-06-23 | $20.97 | $22.73 | 1,623,800 | — | — |
| 2010-06-22 | $21.10 | $22.87 | 1,145,700 | — | — |
| 2010-06-21 | $21.45 | $23.25 | 1,069,100 | — | — |
| 2010-06-18 | $21.74 | $23.56 | 3,595,400 | — | — |
| 2010-06-17 | $21.09 | $22.86 | 838,500 | — | — |
| 2010-06-16 | $20.89 | $22.64 | 842,900 | — | — |
| 2010-06-15 | $20.86 | $22.61 | 1,186,400 | — | — |
| 2010-06-14 | $20.66 | $22.39 | 2,412,800 | — | — |
| 2010-06-11 | $20.10 | $21.79 | 1,292,100 | — | — |
| 2010-06-10 | $20.01 | $21.69 | 1,738,500 | — | — |
| 2010-06-09 | $20.10 | $21.79 | 1,084,700 | — | — |
| 2010-06-08 | $20.21 | $21.91 | 1,508,500 | — | — |
| 2010-06-07 | $19.92 | $21.59 | 906,700 | — | — |
| 2010-06-04 | $19.92 | $21.59 | 1,060,500 | — | — |
| 2010-06-03 | $20.41 | $22.12 | 706,800 | — | — |
| 2010-06-02 | $20.22 | $21.92 | 717,400 | — | — |
| 2010-06-01 | $20.02 | $21.70 | 645,200 | — | — |
| 2010-05-28 | $20.34 | $22.05 | 743,200 | — | — |
| 2010-05-27 | $20.28 | $21.98 | 532,400 | — | — |
| 2010-05-26 | $20.00 | $21.68 | 988,500 | — | — |
| 2010-05-25 | $20.01 | $21.69 | 1,388,800 | — | — |
| 2010-05-24 | $20.05 | $21.73 | 745,300 | — | — |
| 2010-05-21 | $20.09 | $21.78 | 1,334,100 | — | — |
| 2010-05-20 | $19.95 | $21.62 | 1,575,000 | — | — |
| 2010-05-19 | $20.65 | $22.38 | 1,438,700 | — | — |
| 2010-05-18 | $20.92 | $22.68 | 1,032,500 | — | — |
| 2010-05-17 | $21.29 | $23.08 | 777,000 | — | — |
| 2010-05-14 | $21.38 | $23.17 | 905,100 | — | — |
| 2010-05-13 | $21.75 | $23.35 | 1,792,700 | — | — |
| 2010-05-12 | $21.70 | $23.29 | 1,403,300 | — | — |
| 2010-05-11 | $21.65 | $23.24 | 939,700 | — | — |
| 2010-05-10 | $21.93 | $23.54 | 2,215,500 | — | — |
| 2010-05-07 | $20.71 | $22.23 | 2,138,400 | — | — |
| 2010-05-06 | $21.40 | $22.97 | 2,127,700 | — | — |
| 2010-05-05 | $22.01 | $23.63 | 1,839,400 | — | — |
| 2010-05-04 | $22.00 | $23.62 | 1,795,000 | — | — |
| 2010-05-03 | $21.94 | $23.55 | 777,300 | — | — |
| 2010-04-30 | $21.78 | $23.38 | 843,600 | — | — |
| 2010-04-29 | $21.69 | $23.28 | 839,300 | — | — |
| 2010-04-28 | $21.24 | $22.80 | 1,190,400 | — | — |
| 2010-04-27 | $20.83 | $22.36 | 1,633,200 | — | — |
| 2010-04-26 | $21.06 | $22.61 | 1,017,600 | — | — |
| 2010-04-23 | $21.36 | $22.93 | 781,800 | — | — |
| 2010-04-22 | $21.43 | $23.00 | 561,200 | — | — |
| 2010-04-21 | $21.64 | $23.23 | 651,300 | — | — |
| 2010-04-20 | $21.45 | $23.03 | 682,500 | — | — |
| 2010-04-19 | $21.22 | $22.78 | 697,000 | — | — |
| 2010-04-16 | $21.47 | $23.05 | 937,400 | — | — |
| 2010-04-15 | $21.43 | $23.00 | 744,600 | — | — |
| 2010-04-14 | $21.44 | $23.01 | 1,177,800 | — | — |
| 2010-04-13 | $21.48 | $23.06 | 595,100 | — | — |
| 2010-04-12 | $21.55 | $23.13 | 566,800 | — | — |
| 2010-04-09 | $21.62 | $23.21 | 994,600 | — | — |
| 2010-04-08 | $21.35 | $22.92 | 1,798,000 | — | — |
| 2010-04-07 | $21.71 | $23.30 | 954,800 | — | — |
| 2010-04-06 | $22.14 | $23.77 | 823,400 | — | — |
| 2010-04-05 | $22.15 | $23.78 | 688,100 | — | — |
| 2010-04-01 | $21.81 | $23.41 | 1,197,400 | — | — |
| 2010-03-31 | $21.76 | $23.36 | 964,400 | — | — |
| 2010-03-30 | $21.37 | $22.94 | 1,025,500 | — | — |
| 2010-03-29 | $21.43 | $23.00 | 506,400 | — | — |
| 2010-03-26 | $21.25 | $22.81 | 1,035,800 | — | — |
| 2010-03-25 | $21.51 | $23.09 | 1,274,300 | — | — |
| 2010-03-24 | $21.70 | $23.29 | 1,263,800 | — | — |
| 2010-03-23 | $21.61 | $23.20 | 1,645,700 | — | — |
| 2010-03-22 | $21.11 | $22.66 | 841,700 | — | — |
| 2010-03-19 | $21.25 | $22.81 | 1,321,500 | — | — |
| 2010-03-18 | $21.40 | $22.97 | 732,600 | — | — |
| 2010-03-17 | $21.27 | $22.83 | 905,900 | — | — |
| 2010-03-16 | $21.07 | $22.62 | 1,044,400 | — | — |
| 2010-03-15 | $21.10 | $22.65 | 1,568,800 | — | — |
| 2010-03-12 | $20.96 | $22.50 | 1,970,000 | — | — |
| 2010-03-11 | $21.02 | $22.56 | 1,318,500 | — | — |
| 2010-03-10 | $21.07 | $22.62 | 840,800 | — | — |
| 2010-03-09 | $21.22 | $22.78 | 936,000 | — | — |
| 2010-03-08 | $21.35 | $22.92 | 877,800 | — | — |
| 2010-03-05 | $21.41 | $22.98 | 929,200 | — | — |
| 2010-03-04 | $21.25 | $22.81 | 1,550,900 | — | — |
| 2010-03-03 | $20.92 | $22.46 | 3,049,300 | — | — |
| 2010-03-02 | $20.75 | $22.27 | 4,386,200 | — | — |
| 2010-03-01 | $21.08 | $22.63 | 5,563,500 | — | — |
| 2010-02-26 | $22.26 | $23.89 | 1,076,800 | — | — |
| 2010-02-25 | $22.31 | $23.95 | 1,211,700 | — | — |
| 2010-02-24 | $22.26 | $23.89 | 639,500 | — | — |
| 2010-02-23 | $22.45 | $24.10 | 916,100 | — | — |
| 2010-02-22 | $22.69 | $24.36 | 431,300 | — | — |
| 2010-02-19 | $22.88 | $24.56 | 1,019,400 | — | — |
| 2010-02-18 | $22.51 | $24.16 | 751,800 | — | — |
| 2010-02-17 | $22.21 | $23.84 | 1,092,700 | — | — |
| 2010-02-16 | $22.12 | $23.74 | 759,900 | — | — |
| 2010-02-12 | $22.16 | $23.56 | 906,600 | — | — |
| 2010-02-11 | $21.82 | $23.20 | 1,097,000 | — | — |
| 2010-02-10 | $21.57 | $22.93 | 681,900 | — | — |
| 2010-02-09 | $21.40 | $22.75 | 811,300 | — | — |
| 2010-02-08 | $21.61 | $22.98 | 669,000 | — | — |
| 2010-02-05 | $21.68 | $23.05 | 836,200 | — | — |
| 2010-02-04 | $21.75 | $23.13 | 1,156,400 | — | — |
| 2010-02-03 | $22.36 | $23.77 | 933,300 | — | — |
| 2010-02-02 | $22.10 | $23.50 | 816,200 | — | — |
| 2010-02-01 | $22.14 | $23.54 | 878,200 | — | — |
| 2010-01-29 | $21.80 | $23.18 | 1,422,600 | — | — |
| 2010-01-28 | $21.66 | $23.03 | 1,195,200 | — | — |
| 2010-01-27 | $22.02 | $23.41 | 1,078,100 | — | — |
| 2010-01-26 | $22.02 | $23.41 | 660,000 | — | — |
| 2010-01-25 | $22.15 | $23.55 | 1,004,800 | — | — |
| 2010-01-22 | $22.06 | $23.46 | 1,491,400 | — | — |
| 2010-01-21 | $22.11 | $23.51 | 1,280,400 | — | — |
| 2010-01-20 | $22.45 | $23.87 | 1,438,800 | — | — |
| 2010-01-19 | $22.50 | $23.92 | 779,500 | — | — |
| 2010-01-15 | $22.60 | $24.03 | 996,700 | — | — |
| 2010-01-14 | $22.98 | $24.43 | 1,173,700 | — | — |
| 2010-01-13 | $23.22 | $24.69 | 703,600 | — | — |
| 2010-01-12 | $23.12 | $24.58 | 1,117,500 | — | — |
| 2010-01-11 | $23.23 | $24.70 | 2,313,500 | — | — |
| 2010-01-08 | $23.00 | $24.46 | 1,359,100 | — | — |
| 2010-01-07 | $23.05 | $24.51 | 1,353,200 | — | — |
| 2010-01-06 | $23.00 | $24.46 | 2,089,400 | — | — |
| 2010-01-05 | $22.88 | $24.33 | 1,843,600 | — | — |
| 2010-01-04 | $22.65 | $24.08 | 2,176,100 | — | — |