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
- 2002-08-02 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 | $27.10 | $41.73 | 7,828 | — | — |
| 2010-12-30 | $26.98 | $41.55 | 7,828 | — | — |
| 2010-12-29 | $26.92 | $41.46 | 41,097 | — | — |
| 2010-12-28 | $26.93 | $41.47 | 18,265 | — | — |
| 2010-12-27 | $26.79 | $41.25 | 11,090 | — | — |
| 2010-12-23 | $26.98 | $41.55 | 14,678 | — | — |
| 2010-12-22 | $27.00 | $41.57 | 91,327 | — | — |
| 2010-12-21 | $28.36 | $43.67 | 51,861 | — | — |
| 2010-12-20 | $27.40 | $42.19 | 28,051 | — | — |
| 2010-12-17 | $26.98 | $41.55 | 15,656 | — | — |
| 2010-12-16 | $27.38 | $42.17 | 17,287 | — | — |
| 2010-12-15 | $27.11 | $41.74 | 28,703 | — | — |
| 2010-12-14 | $27.15 | $41.80 | 30,660 | — | — |
| 2010-12-13 | $27.00 | $41.57 | 47,295 | — | — |
| 2010-12-10 | $26.96 | $41.52 | 39,140 | — | — |
| 2010-12-09 | $27.06 | $41.66 | 7,828 | — | — |
| 2010-12-08 | $27.02 | $41.61 | 41,424 | — | — |
| 2010-12-07 | $27.19 | $41.87 | 15,330 | — | — |
| 2010-12-06 | $26.89 | $41.41 | 16,635 | — | — |
| 2010-12-03 | $27.19 | $41.87 | 8,807 | — | — |
| 2010-12-02 | $27.15 | $41.81 | 23,810 | — | — |
| 2010-12-01 | $26.59 | $40.95 | 46,968 | — | — |
| 2010-11-30 | $26.11 | $40.21 | 25,115 | — | — |
| 2010-11-29 | $26.58 | $40.93 | 9,459 | — | — |
| 2010-11-26 | $26.50 | $40.80 | 11,416 | — | — |
| 2010-11-24 | $26.58 | $40.94 | 18,592 | — | — |
| 2010-11-23 | $26.61 | $40.97 | 31,638 | — | — |
| 2010-11-22 | $27.33 | $42.09 | 20,223 | — | — |
| 2010-11-19 | $27.24 | $41.95 | 23,484 | — | — |
| 2010-11-18 | $26.40 | $40.65 | 75,345 | — | — |
| 2010-11-17 | $26.51 | $40.82 | 16,308 | — | — |
| 2010-11-16 | $26.14 | $40.25 | 45,990 | — | — |
| 2010-11-15 | $26.17 | $40.29 | 20,223 | — | — |
| 2010-11-12 | $26.42 | $40.68 | 6,197 | — | — |
| 2010-11-11 | $26.81 | $41.29 | 7,828 | — | — |
| 2010-11-10 | $27.06 | $41.66 | 29,681 | — | — |
| 2010-11-09 | $26.73 | $41.15 | 46,642 | — | — |
| 2010-11-08 | $26.64 | $41.02 | 33,922 | — | — |
| 2010-11-05 | $27.06 | $41.67 | 41,750 | — | — |
| 2010-11-04 | $26.89 | $41.40 | 68,822 | — | — |
| 2010-11-03 | $26.67 | $41.07 | 35,226 | — | — |
| 2010-11-02 | $26.65 | $41.04 | 13,699 | — | — |
| 2010-11-01 | $26.41 | $40.67 | 7,176 | — | — |
| 2010-10-29 | $26.37 | $40.60 | 18,918 | — | — |
| 2010-10-28 | $26.38 | $40.62 | 15,656 | — | — |
| 2010-10-27 | $26.31 | $40.51 | 36,205 | — | — |
| 2010-10-26 | $26.38 | $40.62 | 19,244 | — | — |
| 2010-10-25 | $26.98 | $41.55 | 47,947 | — | — |
| 2010-10-22 | $26.32 | $40.53 | 91,001 | — | — |
| 2010-10-21 | $26.49 | $40.79 | 22,180 | — | — |
| 2010-10-20 | $26.89 | $41.40 | 19,570 | — | — |
| 2010-10-19 | $26.60 | $40.97 | 137,317 | — | — |
| 2010-10-18 | $27.29 | $42.02 | 33,922 | — | — |
| 2010-10-15 | $27.62 | $42.53 | 30,334 | — | — |
| 2010-10-14 | $28.28 | $43.55 | 36,205 | — | — |
| 2010-10-13 | $28.30 | $43.59 | 88,066 | — | — |
| 2010-10-12 | $27.56 | $42.44 | 42,728 | — | — |
| 2010-10-11 | $26.81 | $41.29 | 12,394 | — | — |
| 2010-10-08 | $26.86 | $41.36 | 24,789 | — | — |
| 2010-10-07 | $26.69 | $41.10 | 37,836 | — | — |
| 2010-10-06 | $27.18 | $41.85 | 26,420 | — | — |
| 2010-10-05 | $27.50 | $42.34 | 64,255 | — | — |
| 2010-10-04 | $26.96 | $41.52 | 29,029 | — | — |
| 2010-10-01 | $27.94 | $43.02 | 45,011 | — | — |
| 2010-09-30 | $27.55 | $42.42 | 38,162 | — | — |
| 2010-09-29 | $27.65 | $42.58 | 18,592 | — | — |
| 2010-09-28 | $27.47 | $42.30 | 28,703 | — | — |
| 2010-09-27 | $27.45 | $42.26 | 87,740 | — | — |
| 2010-09-24 | $27.10 | $41.73 | 15,330 | — | — |
| 2010-09-23 | $26.59 | $40.95 | 13,047 | — | — |
| 2010-09-22 | $26.67 | $41.07 | 14,025 | — | — |
| 2010-09-21 | $26.77 | $41.22 | 26,420 | — | — |
| 2010-09-20 | $26.38 | $40.63 | 29,355 | — | — |
| 2010-09-17 | $25.86 | $39.82 | 36,857 | — | — |
| 2010-09-16 | $26.64 | $41.02 | 22,180 | — | — |
| 2010-09-15 | $26.90 | $41.42 | 32,617 | — | — |
| 2010-09-14 | $26.58 | $40.93 | 86,109 | — | — |
| 2010-09-13 | $25.54 | $39.32 | 38,488 | — | — |
| 2010-09-10 | $25.48 | $39.24 | 24,137 | — | — |
| 2010-09-09 | $24.93 | $38.38 | 16,308 | — | — |
| 2010-09-08 | $24.57 | $37.84 | 28,377 | — | — |
| 2010-09-07 | $24.47 | $37.68 | 50,556 | — | — |
| 2010-09-03 | $25.13 | $38.70 | 37,836 | — | — |
| 2010-09-02 | $24.80 | $38.19 | 31,638 | — | — |
| 2010-09-01 | $24.88 | $38.32 | 35,552 | — | — |
| 2010-08-31 | $24.88 | $38.31 | 49,252 | — | — |
| 2010-08-30 | $24.38 | $37.55 | 42,402 | — | — |
| 2010-08-27 | $23.95 | $36.88 | 24,789 | — | — |
| 2010-08-26 | $23.74 | $36.56 | 41,750 | — | — |
| 2010-08-25 | $23.45 | $36.11 | 16,961 | — | — |
| 2010-08-24 | $23.91 | $36.82 | 12,721 | — | — |
| 2010-08-23 | $23.89 | $36.78 | 34,900 | — | — |
| 2010-08-20 | $23.71 | $36.50 | 19,244 | — | — |
| 2010-08-19 | $23.50 | $36.19 | 31,965 | — | — |
| 2010-08-18 | $24.16 | $37.21 | 36,531 | — | — |
| 2010-08-17 | $24.27 | $37.37 | 27,724 | — | — |
| 2010-08-16 | $24.52 | $37.76 | 34,574 | — | — |
| 2010-08-13 | $24.26 | $37.36 | 25,767 | — | — |
| 2010-08-12 | $24.00 | $36.95 | 19,896 | — | — |
| 2010-08-11 | $23.76 | $36.59 | 30,008 | — | — |
| 2010-08-10 | $24.74 | $38.09 | 76,324 | — | — |
| 2010-08-09 | $24.83 | $38.24 | 16,308 | — | — |
| 2010-08-06 | $24.76 | $38.12 | 34,574 | — | — |
| 2010-08-05 | $24.52 | $37.76 | 44,033 | — | — |
| 2010-08-04 | $24.53 | $37.77 | 38,814 | — | — |
| 2010-08-03 | $23.67 | $36.44 | 62,625 | — | — |
| 2010-08-02 | $23.64 | $36.40 | 68,169 | — | — |
| 2010-07-30 | $23.20 | $35.72 | 23,484 | — | — |
| 2010-07-29 | $23.02 | $35.45 | 25,441 | — | — |
| 2010-07-28 | $22.69 | $34.94 | 32,617 | — | — |
| 2010-07-27 | $23.02 | $35.45 | 29,355 | — | — |
| 2010-07-26 | $23.30 | $35.88 | 99,482 | — | — |
| 2010-07-23 | $22.84 | $35.17 | 34,900 | — | — |
| 2010-07-22 | $22.69 | $34.95 | 74,040 | — | — |
| 2010-07-21 | $22.81 | $35.13 | 36,857 | — | — |
| 2010-07-20 | $22.58 | $34.77 | 60,341 | — | — |
| 2010-07-19 | $22.15 | $34.11 | 46,316 | — | — |
| 2010-07-16 | $21.49 | $33.09 | 15,330 | — | — |
| 2010-07-15 | $21.47 | $33.06 | 41,097 | — | — |
| 2010-07-14 | $21.61 | $33.28 | 59,363 | — | — |
| 2010-07-13 | $21.46 | $33.05 | 200,268 | — | — |
| 2010-07-12 | $20.14 | $31.01 | 41,424 | — | — |
| 2010-07-09 | $20.39 | $31.40 | 16,308 | — | — |
| 2010-07-08 | $19.73 | $30.38 | 38,162 | — | — |
| 2010-07-07 | $19.62 | $30.22 | 19,570 | — | — |
| 2010-07-06 | $19.37 | $29.83 | 48,273 | — | — |
| 2010-07-02 | $19.12 | $29.44 | 17,287 | — | — |
| 2010-07-01 | $18.70 | $28.80 | 34,248 | — | — |
| 2010-06-30 | $18.30 | $28.19 | 26,094 | — | — |
| 2010-06-29 | $18.90 | $29.11 | 29,681 | — | — |
| 2010-06-28 | $20.12 | $30.98 | 21,201 | — | — |
| 2010-06-25 | $19.74 | $30.39 | 25,115 | — | — |
| 2010-06-24 | $19.44 | $29.93 | 19,570 | — | — |
| 2010-06-23 | $19.16 | $29.51 | 15,982 | — | — |
| 2010-06-22 | $19.50 | $30.03 | 32,943 | — | — |
| 2010-06-21 | $19.55 | $30.11 | 35,226 | — | — |
| 2010-06-18 | $18.86 | $29.03 | 34,900 | — | — |
| 2010-06-17 | $19.39 | $29.85 | 7,502 | — | — |
| 2010-06-16 | $19.55 | $30.10 | 70,779 | — | — |
| 2010-06-15 | $19.09 | $29.39 | 16,635 | — | — |
| 2010-06-14 | $18.89 | $29.09 | 9,785 | — | — |
| 2010-06-11 | $19.16 | $29.50 | 12,721 | — | — |
| 2010-06-10 | $18.86 | $29.03 | 8,807 | — | — |
| 2010-06-09 | $18.40 | $28.33 | 18,265 | — | — |
| 2010-06-08 | $18.23 | $28.07 | 7,828 | — | — |
| 2010-06-07 | $18.02 | $27.75 | 20,549 | — | — |
| 2010-06-04 | $18.26 | $28.12 | 11,742 | — | — |
| 2010-06-03 | $18.70 | $28.79 | 20,223 | — | — |
| 2010-06-02 | $18.68 | $28.76 | 16,961 | — | — |
| 2010-06-01 | $18.20 | $28.03 | 43,381 | — | — |
| 2010-05-28 | $17.82 | $27.44 | 23,484 | — | — |
| 2010-05-27 | $18.17 | $27.97 | 36,531 | — | — |
| 2010-05-26 | $17.59 | $27.09 | 52,513 | — | — |
| 2010-05-25 | $17.25 | $26.56 | 113,507 | — | — |
| 2010-05-24 | $17.75 | $27.34 | 20,223 | — | — |
| 2010-05-21 | $17.60 | $27.11 | 14,351 | — | — |
| 2010-05-20 | $17.73 | $27.30 | 81,542 | — | — |
| 2010-05-19 | $18.03 | $27.76 | 44,685 | — | — |
| 2010-05-18 | $17.63 | $27.15 | 58,710 | — | — |
| 2010-05-17 | $17.61 | $27.12 | 24,789 | — | — |
| 2010-05-14 | $18.00 | $27.72 | 23,158 | — | — |
| 2010-05-13 | $18.22 | $28.06 | 14,678 | — | — |
| 2010-05-12 | $18.37 | $28.29 | 18,265 | — | — |
| 2010-05-11 | $18.34 | $28.24 | 18,592 | — | — |
| 2010-05-10 | $18.40 | $28.34 | 18,592 | — | — |
| 2010-05-07 | $17.69 | $27.25 | 82,847 | — | — |
| 2010-05-06 | $17.95 | $27.64 | 53,166 | — | — |
| 2010-05-05 | $18.40 | $28.34 | 82,847 | — | — |
| 2010-05-04 | $18.56 | $28.59 | 108,614 | — | — |
| 2010-05-03 | $19.93 | $30.69 | 85,130 | — | — |
| 2010-04-30 | $19.06 | $29.35 | 19,570 | — | — |
| 2010-04-29 | $19.08 | $29.37 | 30,660 | — | — |
| 2010-04-28 | $18.57 | $28.59 | 39,466 | — | — |
| 2010-04-27 | $18.41 | $28.36 | 36,531 | — | — |
| 2010-04-26 | $18.72 | $28.83 | 56,101 | — | — |
| 2010-04-23 | $19.10 | $29.41 | 9,785 | — | — |
| 2010-04-22 | $18.89 | $29.08 | 44,359 | — | — |
| 2010-04-21 | $18.93 | $29.15 | 32,943 | — | — |
| 2010-04-20 | $18.74 | $28.86 | 12,721 | — | — |
| 2010-04-19 | $18.57 | $28.59 | 34,574 | — | — |
| 2010-04-16 | $18.90 | $29.10 | 27,072 | — | — |
| 2010-04-15 | $19.10 | $29.41 | 8,807 | — | — |
| 2010-04-14 | $19.26 | $29.66 | 29,681 | — | — |
| 2010-04-13 | $19.14 | $29.47 | 27,724 | — | — |
| 2010-04-12 | $19.01 | $29.27 | 35,879 | — | — |
| 2010-04-09 | $19.03 | $29.30 | 28,051 | — | — |
| 2010-04-08 | $18.90 | $29.10 | 72,410 | — | — |
| 2010-04-07 | $18.43 | $28.37 | 43,054 | — | — |
| 2010-04-06 | $18.53 | $28.53 | 69,800 | — | — |
| 2010-04-05 | $18.33 | $28.23 | 69,148 | — | — |
| 2010-04-01 | $17.94 | $27.62 | 29,029 | — | — |
| 2010-03-31 | $17.74 | $27.32 | 81,542 | — | — |
| 2010-03-30 | $17.78 | $27.38 | 42,728 | — | — |
| 2010-03-29 | $17.60 | $27.10 | 45,338 | — | — |
| 2010-03-26 | $17.47 | $26.90 | 51,535 | — | — |
| 2010-03-25 | $17.87 | $27.52 | 71,431 | — | — |
| 2010-03-24 | $17.69 | $27.25 | 83,173 | — | — |
| 2010-03-23 | $17.94 | $27.62 | 29,681 | — | — |
| 2010-03-22 | $17.99 | $27.70 | 95,241 | — | — |
| 2010-03-19 | $17.99 | $27.70 | 87,087 | — | — |
| 2010-03-18 | $18.19 | $28.01 | 39,793 | — | — |
| 2010-03-17 | $18.11 | $27.89 | 110,898 | — | — |
| 2010-03-16 | $19.50 | $28.18 | 131,772 | — | — |
| 2010-03-15 | $19.70 | $28.47 | 87,413 | — | — |
| 2010-03-12 | $19.75 | $28.54 | 49,252 | — | — |
| 2010-03-11 | $19.74 | $28.54 | 71,431 | — | — |
| 2010-03-10 | $19.57 | $28.28 | 135,034 | — | — |
| 2010-03-09 | $19.49 | $28.17 | 57,080 | — | — |
| 2010-03-08 | $19.58 | $28.31 | 32,617 | — | — |
| 2010-03-05 | $19.24 | $27.82 | 80,890 | — | — |
| 2010-03-04 | $19.35 | $27.98 | 26,094 | — | — |
| 2010-03-03 | $18.90 | $27.32 | 121,661 | — | — |
| 2010-03-02 | $19.12 | $27.63 | 55,449 | — | — |
| 2010-03-01 | $18.54 | $26.79 | 81,542 | — | — |
| 2010-02-26 | $19.01 | $27.47 | 36,531 | — | — |
| 2010-02-25 | $18.20 | $26.30 | 42,402 | — | — |
| 2010-02-24 | $18.20 | $26.30 | 39,793 | — | — |
| 2010-02-23 | $18.42 | $26.62 | 83,499 | — | — |
| 2010-02-22 | $18.71 | $27.04 | 142,210 | — | — |
| 2010-02-19 | $18.61 | $26.89 | 31,312 | — | — |
| 2010-02-18 | $18.50 | $26.74 | 27,398 | — | — |
| 2010-02-17 | $18.65 | $26.96 | 14,678 | — | — |
| 2010-02-16 | $18.40 | $26.59 | 45,664 | — | — |
| 2010-02-12 | $18.61 | $26.90 | 42,728 | — | — |
| 2010-02-11 | $18.50 | $26.74 | 84,152 | — | — |
| 2010-02-10 | $17.82 | $25.76 | 38,814 | — | — |
| 2010-02-09 | $17.80 | $25.73 | 195,049 | — | — |
| 2010-02-08 | $17.25 | $24.93 | 207,770 | — | — |
| 2010-02-05 | $16.76 | $24.22 | 132,099 | — | — |
| 2010-02-04 | $16.47 | $23.81 | 99,155 | — | — |
| 2010-02-03 | $17.40 | $25.15 | 124,271 | — | — |
| 2010-02-02 | $17.37 | $25.10 | 34,574 | — | — |
| 2010-02-01 | $16.95 | $24.50 | 26,420 | — | — |
| 2010-01-29 | $16.94 | $24.48 | 57,080 | — | — |
| 2010-01-28 | $16.50 | $23.85 | 355,198 | — | — |
| 2010-01-27 | $16.76 | $24.23 | 101,765 | — | — |
| 2010-01-26 | $17.78 | $25.70 | 67,191 | — | — |
| 2010-01-25 | $17.95 | $25.95 | 35,552 | — | — |
| 2010-01-22 | $17.94 | $25.92 | 45,990 | — | — |
| 2010-01-21 | $18.53 | $26.78 | 74,693 | — | — |
| 2010-01-20 | $19.28 | $27.87 | 58,384 | — | — |
| 2010-01-19 | $19.09 | $27.60 | 48,273 | — | — |
| 2010-01-15 | $18.43 | $26.63 | 32,943 | — | — |
| 2010-01-14 | $18.13 | $26.20 | 94,263 | — | — |
| 2010-01-13 | $18.37 | $26.55 | 83,499 | — | — |
| 2010-01-12 | $17.79 | $25.71 | 35,552 | — | — |
| 2010-01-11 | $18.02 | $26.05 | 139,927 | — | — |
| 2010-01-08 | $18.13 | $26.21 | 23,810 | — | — |
| 2010-01-07 | $18.36 | $26.54 | 110,898 | — | — |
| 2010-01-06 | $17.64 | $25.49 | 53,166 | — | — |
| 2010-01-05 | $16.93 | $24.48 | 19,896 | — | — |
| 2010-01-04 | $16.85 | $24.35 | 31,965 | — | — |