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
- 1998-07-10 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 | $23.90 | $26.68 | 24,200 | — | — |
| 2010-12-30 | $23.89 | $26.66 | 9,600 | — | — |
| 2010-12-29 | $24.10 | $26.90 | 20,000 | — | — |
| 2010-12-28 | $23.92 | $26.70 | 14,100 | — | — |
| 2010-12-27 | $23.76 | $26.52 | 10,400 | — | — |
| 2010-12-23 | $23.69 | $26.44 | 24,800 | — | — |
| 2010-12-22 | $23.93 | $26.71 | 18,700 | — | — |
| 2010-12-21 | $23.86 | $26.63 | 55,400 | — | — |
| 2010-12-20 | $24.76 | $27.64 | 18,400 | — | — |
| 2010-12-17 | $25.13 | $28.05 | 69,200 | — | — |
| 2010-12-16 | $24.90 | $27.79 | 27,900 | — | — |
| 2010-12-15 | $23.75 | $26.51 | 18,600 | — | — |
| 2010-12-14 | $23.52 | $26.25 | 28,400 | — | — |
| 2010-12-13 | $22.51 | $25.12 | 38,600 | — | — |
| 2010-12-10 | $23.39 | $26.11 | 28,500 | — | — |
| 2010-12-09 | $22.69 | $25.33 | 26,500 | — | — |
| 2010-12-08 | $22.90 | $25.56 | 36,900 | — | — |
| 2010-12-07 | $23.17 | $25.86 | 32,700 | — | — |
| 2010-12-06 | $23.48 | $26.21 | 15,900 | — | — |
| 2010-12-03 | $22.84 | $25.49 | 23,300 | — | — |
| 2010-12-02 | $22.40 | $25.00 | 20,000 | — | — |
| 2010-12-01 | $22.16 | $24.73 | 25,800 | — | — |
| 2010-11-30 | $22.45 | $25.06 | 23,300 | — | — |
| 2010-11-29 | $22.64 | $25.27 | 17,300 | — | — |
| 2010-11-26 | $22.15 | $24.72 | 3,200 | — | — |
| 2010-11-24 | $22.33 | $24.92 | 26,000 | — | — |
| 2010-11-23 | $21.65 | $24.16 | 21,000 | — | — |
| 2010-11-22 | $22.41 | $25.01 | 11,200 | — | — |
| 2010-11-19 | $22.37 | $24.97 | 20,400 | — | — |
| 2010-11-18 | $22.75 | $25.39 | 26,200 | — | — |
| 2010-11-17 | $22.06 | $24.62 | 31,600 | — | — |
| 2010-11-16 | $22.43 | $25.03 | 26,700 | — | — |
| 2010-11-15 | $23.07 | $25.75 | 29,500 | — | — |
| 2010-11-12 | $23.46 | $26.18 | 14,200 | — | — |
| 2010-11-11 | $23.82 | $26.59 | 19,500 | — | — |
| 2010-11-10 | $24.45 | $27.29 | 36,900 | — | — |
| 2010-11-09 | $24.04 | $26.83 | 18,700 | — | — |
| 2010-11-08 | $24.86 | $27.75 | 33,600 | — | — |
| 2010-11-05 | $24.68 | $27.55 | 37,100 | — | — |
| 2010-11-04 | $24.33 | $27.16 | 32,700 | — | — |
| 2010-11-03 | $22.93 | $25.59 | 20,200 | — | — |
| 2010-11-02 | $23.04 | $25.72 | 38,400 | — | — |
| 2010-11-01 | $22.27 | $24.86 | 15,900 | — | — |
| 2010-10-29 | $22.81 | $25.46 | 17,700 | — | — |
| 2010-10-28 | $22.41 | $25.01 | 35,300 | — | — |
| 2010-10-27 | $21.24 | $23.71 | 13,600 | — | — |
| 2010-10-26 | $22.26 | $24.85 | 13,300 | — | — |
| 2010-10-25 | $21.40 | $23.89 | 6,800 | — | — |
| 2010-10-22 | $21.21 | $23.67 | 12,200 | — | — |
| 2010-10-21 | $20.98 | $23.42 | 15,700 | — | — |
| 2010-10-20 | $21.38 | $23.86 | 17,000 | — | — |
| 2010-10-19 | $21.07 | $23.52 | 36,300 | — | — |
| 2010-10-18 | $21.68 | $24.20 | 24,300 | — | — |
| 2010-10-15 | $21.47 | $23.96 | 46,200 | — | — |
| 2010-10-14 | $21.98 | $24.53 | 16,500 | — | — |
| 2010-10-13 | $21.58 | $24.09 | 22,300 | — | — |
| 2010-10-12 | $21.19 | $23.57 | 33,100 | — | — |
| 2010-10-11 | $21.01 | $23.37 | 7,600 | — | — |
| 2010-10-08 | $21.06 | $23.43 | 34,000 | — | — |
| 2010-10-07 | $21.11 | $23.48 | 44,800 | — | — |
| 2010-10-06 | $22.14 | $24.63 | 51,200 | — | — |
| 2010-10-05 | $22.37 | $24.89 | 35,200 | — | — |
| 2010-10-04 | $20.28 | $22.56 | 19,800 | — | — |
| 2010-10-01 | $20.96 | $23.32 | 35,900 | — | — |
| 2010-09-30 | $20.82 | $23.16 | 24,000 | — | — |
| 2010-09-29 | $20.64 | $22.96 | 28,900 | — | — |
| 2010-09-28 | $20.82 | $23.16 | 36,900 | — | — |
| 2010-09-27 | $21.15 | $23.53 | 27,000 | — | — |
| 2010-09-24 | $21.03 | $23.39 | 26,100 | — | — |
| 2010-09-23 | $20.17 | $22.44 | 25,200 | — | — |
| 2010-09-22 | $21.01 | $23.37 | 17,400 | — | — |
| 2010-09-21 | $21.41 | $23.82 | 12,000 | — | — |
| 2010-09-20 | $21.95 | $24.42 | 32,600 | — | — |
| 2010-09-17 | $19.91 | $22.15 | 50,500 | — | — |
| 2010-09-16 | $19.46 | $21.65 | 43,000 | — | — |
| 2010-09-15 | $20.25 | $22.53 | 10,400 | — | — |
| 2010-09-14 | $19.99 | $22.24 | 21,200 | — | — |
| 2010-09-13 | $19.95 | $22.19 | 28,800 | — | — |
| 2010-09-10 | $19.14 | $21.29 | 16,800 | — | — |
| 2010-09-09 | $18.73 | $20.84 | 6,900 | — | — |
| 2010-09-08 | $18.55 | $20.64 | 10,800 | — | — |
| 2010-09-07 | $18.84 | $20.96 | 19,900 | — | — |
| 2010-09-03 | $19.66 | $21.87 | 13,800 | — | — |
| 2010-09-02 | $19.06 | $21.20 | 18,200 | — | — |
| 2010-09-01 | $19.17 | $21.33 | 22,000 | — | — |
| 2010-08-31 | $18.53 | $20.61 | 59,900 | — | — |
| 2010-08-30 | $18.27 | $20.32 | 38,900 | — | — |
| 2010-08-27 | $18.67 | $20.77 | 24,800 | — | — |
| 2010-08-26 | $17.60 | $19.58 | 10,200 | — | — |
| 2010-08-25 | $18.30 | $20.36 | 54,800 | — | — |
| 2010-08-24 | $17.73 | $19.72 | 18,100 | — | — |
| 2010-08-23 | $17.80 | $19.80 | 31,600 | — | — |
| 2010-08-20 | $18.00 | $20.02 | 32,200 | — | — |
| 2010-08-19 | $18.94 | $21.07 | 34,500 | — | — |
| 2010-08-18 | $20.15 | $22.42 | 29,700 | — | — |
| 2010-08-17 | $20.66 | $22.98 | 48,600 | — | — |
| 2010-08-16 | $20.34 | $22.63 | 18,100 | — | — |
| 2010-08-13 | $20.17 | $22.44 | 31,300 | — | — |
| 2010-08-12 | $21.57 | $24.00 | 97,300 | — | — |
| 2010-08-11 | $21.95 | $24.42 | 101,400 | — | — |
| 2010-08-10 | $23.18 | $25.79 | 28,100 | — | — |
| 2010-08-09 | $23.97 | $26.67 | 37,400 | — | — |
| 2010-08-06 | $23.45 | $26.09 | 25,500 | — | — |
| 2010-08-05 | $22.88 | $25.45 | 33,300 | — | — |
| 2010-08-04 | $23.12 | $25.72 | 28,100 | — | — |
| 2010-08-03 | $22.54 | $25.07 | 54,300 | — | — |
| 2010-08-02 | $22.81 | $25.37 | 36,900 | — | — |
| 2010-07-30 | $23.58 | $26.23 | 66,300 | — | — |
| 2010-07-29 | $20.66 | $22.98 | 21,300 | — | — |
| 2010-07-28 | $20.73 | $23.06 | 21,500 | — | — |
| 2010-07-27 | $20.55 | $22.86 | 51,100 | — | — |
| 2010-07-26 | $20.42 | $22.72 | 30,900 | — | — |
| 2010-07-23 | $19.53 | $21.73 | 44,500 | — | — |
| 2010-07-22 | $18.19 | $20.24 | 28,100 | — | — |
| 2010-07-21 | $17.68 | $19.67 | 29,200 | — | — |
| 2010-07-20 | $18.16 | $20.20 | 46,900 | — | — |
| 2010-07-19 | $17.87 | $19.88 | 24,100 | — | — |
| 2010-07-16 | $17.63 | $19.61 | 43,100 | — | — |
| 2010-07-15 | $18.13 | $20.17 | 51,200 | — | — |
| 2010-07-14 | $18.17 | $20.21 | 20,800 | — | — |
| 2010-07-13 | $18.34 | $20.40 | 27,600 | — | — |
| 2010-07-12 | $16.72 | $18.52 | 11,500 | — | — |
| 2010-07-09 | $16.97 | $18.80 | 13,900 | — | — |
| 2010-07-08 | $17.13 | $18.98 | 15,600 | — | — |
| 2010-07-07 | $16.85 | $18.67 | 29,400 | — | — |
| 2010-07-06 | $16.37 | $18.13 | 31,600 | — | — |
| 2010-07-02 | $16.99 | $18.82 | 13,100 | — | — |
| 2010-07-01 | $16.81 | $18.62 | 19,500 | — | — |
| 2010-06-30 | $16.51 | $18.29 | 22,800 | — | — |
| 2010-06-29 | $16.79 | $18.60 | 31,700 | — | — |
| 2010-06-28 | $18.34 | $20.32 | 7,600 | — | — |
| 2010-06-25 | $18.41 | $20.39 | 73,800 | — | — |
| 2010-06-24 | $18.18 | $20.14 | 22,200 | — | — |
| 2010-06-23 | $18.56 | $20.56 | 12,600 | — | — |
| 2010-06-22 | $18.68 | $20.69 | 33,900 | — | — |
| 2010-06-21 | $18.89 | $20.93 | 31,500 | — | — |
| 2010-06-18 | $19.75 | $21.88 | 60,200 | — | — |
| 2010-06-17 | $19.01 | $21.06 | 34,400 | — | — |
| 2010-06-16 | $17.96 | $19.90 | 44,100 | — | — |
| 2010-06-15 | $18.26 | $20.23 | 34,000 | — | — |
| 2010-06-14 | $16.91 | $18.73 | 41,300 | — | — |
| 2010-06-11 | $17.53 | $19.42 | 27,800 | — | — |
| 2010-06-10 | $17.22 | $19.08 | 28,800 | — | — |
| 2010-06-09 | $16.70 | $18.50 | 28,600 | — | — |
| 2010-06-08 | $16.49 | $18.27 | 47,400 | — | — |
| 2010-06-07 | $16.50 | $18.28 | 37,400 | — | — |
| 2010-06-04 | $16.65 | $18.44 | 43,000 | — | — |
| 2010-06-03 | $17.63 | $19.53 | 27,200 | — | — |
| 2010-06-02 | $17.05 | $18.89 | 29,400 | — | — |
| 2010-06-01 | $16.65 | $18.44 | 52,000 | — | — |
| 2010-05-28 | $17.62 | $19.52 | 44,500 | — | — |
| 2010-05-27 | $18.15 | $20.11 | 32,500 | — | — |
| 2010-05-26 | $17.45 | $19.33 | 50,700 | — | — |
| 2010-05-25 | $17.59 | $19.49 | 24,700 | — | — |
| 2010-05-24 | $18.39 | $20.37 | 22,600 | — | — |
| 2010-05-21 | $19.40 | $21.49 | 35,400 | — | — |
| 2010-05-20 | $19.48 | $21.58 | 29,500 | — | — |
| 2010-05-19 | $20.75 | $22.99 | 40,200 | — | — |
| 2010-05-18 | $21.35 | $23.65 | 37,100 | — | — |
| 2010-05-17 | $22.10 | $24.48 | 30,000 | — | — |
| 2010-05-14 | $22.04 | $24.42 | 35,400 | — | — |
| 2010-05-13 | $22.65 | $25.09 | 72,300 | — | — |
| 2010-05-12 | $22.77 | $25.22 | 30,100 | — | — |
| 2010-05-11 | $22.46 | $24.88 | 31,300 | — | — |
| 2010-05-10 | $22.47 | $24.89 | 68,800 | — | — |
| 2010-05-07 | $21.77 | $24.12 | 33,100 | — | — |
| 2010-05-06 | $22.94 | $25.41 | 32,900 | — | — |
| 2010-05-05 | $23.64 | $26.19 | 21,300 | — | — |
| 2010-05-04 | $24.03 | $26.62 | 28,100 | — | — |
| 2010-05-03 | $24.71 | $27.37 | 21,700 | — | — |
| 2010-04-30 | $23.42 | $25.94 | 29,800 | — | — |
| 2010-04-29 | $24.86 | $27.54 | 20,100 | — | — |
| 2010-04-28 | $23.48 | $26.01 | 12,100 | — | — |
| 2010-04-27 | $23.12 | $25.61 | 25,300 | — | — |
| 2010-04-26 | $23.38 | $25.90 | 16,800 | — | — |
| 2010-04-23 | $23.39 | $25.91 | 22,600 | — | — |
| 2010-04-22 | $23.28 | $25.79 | 8,400 | — | — |
| 2010-04-21 | $23.13 | $25.62 | 18,700 | — | — |
| 2010-04-20 | $23.31 | $25.82 | 10,800 | — | — |
| 2010-04-19 | $22.60 | $25.04 | 21,600 | — | — |
| 2010-04-16 | $22.39 | $24.80 | 30,600 | — | — |
| 2010-04-15 | $22.80 | $25.26 | 22,100 | — | — |
| 2010-04-14 | $22.90 | $25.37 | 25,000 | — | — |
| 2010-04-13 | $22.54 | $24.97 | 12,200 | — | — |
| 2010-04-12 | $22.57 | $24.93 | 32,900 | — | — |
| 2010-04-09 | $22.40 | $24.74 | 24,900 | — | — |
| 2010-04-08 | $22.47 | $24.81 | 18,800 | — | — |
| 2010-04-07 | $21.84 | $24.12 | 96,300 | — | — |
| 2010-04-06 | $21.48 | $23.72 | 35,100 | — | — |
| 2010-04-05 | $21.48 | $23.72 | 63,900 | — | — |
| 2010-04-01 | $20.89 | $23.07 | 18,400 | — | — |
| 2010-03-31 | $20.15 | $22.25 | 31,300 | — | — |
| 2010-03-30 | $20.31 | $22.43 | 56,000 | — | — |
| 2010-03-29 | $20.62 | $22.77 | 34,000 | — | — |
| 2010-03-26 | $20.82 | $22.99 | 17,800 | — | — |
| 2010-03-25 | $21.48 | $23.72 | 15,100 | — | — |
| 2010-03-24 | $22.04 | $24.34 | 19,200 | — | — |
| 2010-03-23 | $23.00 | $25.40 | 14,100 | — | — |
| 2010-03-22 | $23.49 | $25.94 | 16,600 | — | — |
| 2010-03-19 | $22.79 | $25.17 | 45,700 | — | — |
| 2010-03-18 | $23.47 | $25.92 | 8,500 | — | — |
| 2010-03-17 | $23.49 | $25.94 | 17,800 | — | — |
| 2010-03-16 | $23.05 | $25.46 | 11,500 | — | — |
| 2010-03-15 | $22.35 | $24.68 | 25,000 | — | — |
| 2010-03-12 | $22.74 | $25.11 | 41,100 | — | — |
| 2010-03-11 | $22.84 | $25.22 | 20,100 | — | — |
| 2010-03-10 | $23.74 | $26.22 | 8,900 | — | — |
| 2010-03-09 | $23.58 | $26.04 | 15,600 | — | — |
| 2010-03-08 | $23.80 | $26.28 | 16,000 | — | — |
| 2010-03-05 | $23.92 | $26.42 | 19,800 | — | — |
| 2010-03-04 | $22.92 | $25.31 | 11,100 | — | — |
| 2010-03-03 | $23.31 | $25.74 | 19,500 | — | — |
| 2010-03-02 | $23.51 | $25.96 | 30,200 | — | — |
| 2010-03-01 | $23.31 | $25.74 | 31,400 | — | — |
| 2010-02-26 | $22.73 | $25.10 | 27,500 | — | — |
| 2010-02-25 | $22.46 | $24.80 | 14,300 | — | — |
| 2010-02-24 | $22.17 | $24.48 | 13,600 | — | — |
| 2010-02-23 | $21.42 | $23.66 | 18,100 | — | — |
| 2010-02-22 | $22.18 | $24.49 | 28,900 | — | — |
| 2010-02-19 | $20.82 | $22.99 | 20,400 | — | — |
| 2010-02-18 | $21.01 | $23.20 | 34,900 | — | — |
| 2010-02-17 | $21.03 | $23.22 | 47,900 | — | — |
| 2010-02-16 | $20.17 | $22.27 | 29,200 | — | — |
| 2010-02-12 | $19.24 | $21.25 | 44,500 | — | — |
| 2010-02-11 | $18.46 | $20.39 | 57,000 | — | — |
| 2010-02-10 | $18.96 | $20.94 | 39,700 | — | — |
| 2010-02-09 | $18.87 | $20.84 | 41,800 | — | — |
| 2010-02-08 | $17.65 | $19.49 | 17,300 | — | — |
| 2010-02-05 | $18.24 | $20.14 | 12,600 | — | — |
| 2010-02-04 | $17.81 | $19.67 | 24,200 | — | — |
| 2010-02-03 | $18.61 | $20.55 | 31,900 | — | — |
| 2010-02-02 | $19.09 | $21.08 | 24,200 | — | — |
| 2010-02-01 | $19.83 | $21.90 | 18,000 | — | — |
| 2010-01-29 | $18.97 | $20.95 | 56,400 | — | — |
| 2010-01-28 | $19.72 | $21.78 | 20,200 | — | — |
| 2010-01-27 | $20.54 | $22.68 | 17,400 | — | — |
| 2010-01-26 | $19.53 | $21.57 | 14,400 | — | — |
| 2010-01-25 | $19.82 | $21.89 | 11,700 | — | — |
| 2010-01-22 | $19.58 | $21.62 | 17,300 | — | — |
| 2010-01-21 | $20.35 | $22.47 | 29,700 | — | — |
| 2010-01-20 | $21.35 | $23.58 | 25,100 | — | — |
| 2010-01-19 | $22.69 | $25.06 | 27,000 | — | — |
| 2010-01-15 | $21.68 | $23.94 | 45,000 | — | — |
| 2010-01-14 | $22.00 | $24.30 | 39,000 | — | — |
| 2010-01-13 | $21.86 | $24.14 | 26,500 | — | — |
| 2010-01-12 | $20.64 | $22.72 | 17,400 | — | — |
| 2010-01-11 | $20.63 | $22.71 | 9,000 | — | — |
| 2010-01-08 | $20.79 | $22.88 | 13,400 | — | — |
| 2010-01-07 | $20.89 | $22.99 | 19,500 | — | — |
| 2010-01-06 | $21.19 | $23.32 | 34,500 | — | — |
| 2010-01-05 | $21.70 | $23.88 | 18,300 | — | — |
| 2010-01-04 | $22.10 | $24.32 | 19,800 | — | — |