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
- 1988-07-22 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 | $20.52 | $140.33 | 92,667 | — | — |
| 2010-12-30 | $20.34 | $139.10 | 33,600 | — | — |
| 2010-12-29 | $20.31 | $138.89 | 78,400 | — | — |
| 2010-12-28 | $20.34 | $138.55 | 42,100 | — | — |
| 2010-12-27 | $20.46 | $139.36 | 19,033 | — | — |
| 2010-12-23 | $20.46 | $139.36 | 30,233 | — | — |
| 2010-12-22 | $20.25 | $137.93 | 48,867 | — | — |
| 2010-12-21 | $20.25 | $137.93 | 33,933 | — | — |
| 2010-12-20 | $20.19 | $137.53 | 52,633 | — | — |
| 2010-12-17 | $20.10 | $136.91 | 86,367 | — | — |
| 2010-12-16 | $20.13 | $137.12 | 66,767 | — | — |
| 2010-12-15 | $20.10 | $136.91 | 86,267 | — | — |
| 2010-12-14 | $20.22 | $137.73 | 55,367 | — | — |
| 2010-12-13 | $20.22 | $137.73 | 91,567 | — | — |
| 2010-12-10 | $20.34 | $138.00 | 53,233 | — | — |
| 2010-12-09 | $20.40 | $138.41 | 128,600 | — | — |
| 2010-12-08 | $20.55 | $139.43 | 93,867 | — | — |
| 2010-12-07 | $20.79 | $141.05 | 59,800 | — | — |
| 2010-12-06 | $20.82 | $141.26 | 58,333 | — | — |
| 2010-12-03 | $20.88 | $141.66 | 48,900 | — | — |
| 2010-12-02 | $20.91 | $141.87 | 24,300 | — | — |
| 2010-12-01 | $20.91 | $141.87 | 72,433 | — | — |
| 2010-11-30 | $20.88 | $141.66 | 55,567 | — | — |
| 2010-11-29 | $20.88 | $141.66 | 68,000 | — | — |
| 2010-11-26 | $20.82 | $141.26 | 7,933 | — | — |
| 2010-11-24 | $20.82 | $141.26 | 45,833 | — | — |
| 2010-11-23 | $20.79 | $141.05 | 46,400 | — | — |
| 2010-11-22 | $20.82 | $141.26 | 28,133 | — | — |
| 2010-11-19 | $20.67 | $140.24 | 26,467 | — | — |
| 2010-11-18 | $20.73 | $140.65 | 51,967 | — | — |
| 2010-11-17 | $20.67 | $140.24 | 43,500 | — | — |
| 2010-11-16 | $20.37 | $138.20 | 117,700 | — | — |
| 2010-11-15 | $20.46 | $138.81 | 48,200 | — | — |
| 2010-11-12 | $20.64 | $140.04 | 58,700 | — | — |
| 2010-11-11 | $20.73 | $140.65 | 43,633 | — | — |
| 2010-11-10 | $20.88 | $141.66 | 49,500 | — | — |
| 2010-11-09 | $20.94 | $141.59 | 68,800 | — | — |
| 2010-11-08 | $20.97 | $141.79 | 47,700 | — | — |
| 2010-11-05 | $21.18 | $143.21 | 34,800 | — | — |
| 2010-11-04 | $21.12 | $142.80 | 60,133 | — | — |
| 2010-11-03 | $21.09 | $142.60 | 59,633 | — | — |
| 2010-11-02 | $21.06 | $142.40 | 31,900 | — | — |
| 2010-11-01 | $20.97 | $141.79 | 23,400 | — | — |
| 2010-10-29 | $21.09 | $142.60 | 37,033 | — | — |
| 2010-10-28 | $21.00 | $141.99 | 63,867 | — | — |
| 2010-10-27 | $21.09 | $142.60 | 53,133 | — | — |
| 2010-10-26 | $21.03 | $142.19 | 56,733 | — | — |
| 2010-10-25 | $21.06 | $142.40 | 45,233 | — | — |
| 2010-10-22 | $21.03 | $142.19 | 41,300 | — | — |
| 2010-10-21 | $20.97 | $141.79 | 25,533 | — | — |
| 2010-10-20 | $20.97 | $141.79 | 82,567 | — | — |
| 2010-10-19 | $20.97 | $141.79 | 57,933 | — | — |
| 2010-10-18 | $20.88 | $141.18 | 55,667 | — | — |
| 2010-10-15 | $20.85 | $140.98 | 61,933 | — | — |
| 2010-10-14 | $20.91 | $141.38 | 58,433 | — | — |
| 2010-10-13 | $20.94 | $141.59 | 51,667 | — | — |
| 2010-10-12 | $21.03 | $141.71 | 130,300 | — | — |
| 2010-10-11 | $21.06 | $141.91 | 46,233 | — | — |
| 2010-10-08 | $20.91 | $140.90 | 149,733 | — | — |
| 2010-10-07 | $20.88 | $140.70 | 42,633 | — | — |
| 2010-10-06 | $20.97 | $141.31 | 46,033 | — | — |
| 2010-10-05 | $21.03 | $141.71 | 41,033 | — | — |
| 2010-10-04 | $21.12 | $142.32 | 62,800 | — | — |
| 2010-10-01 | $20.88 | $140.70 | 57,933 | — | — |
| 2010-09-30 | $20.94 | $141.11 | 70,800 | — | — |
| 2010-09-29 | $20.88 | $140.70 | 37,567 | — | — |
| 2010-09-28 | $20.88 | $140.70 | 53,167 | — | — |
| 2010-09-27 | $21.06 | $141.91 | 48,200 | — | — |
| 2010-09-24 | $20.76 | $139.89 | 51,167 | — | — |
| 2010-09-23 | $20.88 | $140.70 | 42,933 | — | — |
| 2010-09-22 | $20.91 | $140.90 | 76,000 | — | — |
| 2010-09-21 | $20.79 | $140.09 | 79,300 | — | — |
| 2010-09-20 | $20.94 | $141.11 | 75,733 | — | — |
| 2010-09-17 | $20.76 | $139.89 | 47,400 | — | — |
| 2010-09-16 | $20.64 | $139.08 | 54,600 | — | — |
| 2010-09-15 | $20.79 | $140.09 | 47,700 | — | — |
| 2010-09-14 | $20.79 | $140.09 | 76,233 | — | — |
| 2010-09-13 | $20.79 | $140.09 | 48,567 | — | — |
| 2010-09-10 | $20.97 | $140.83 | 34,367 | — | — |
| 2010-09-09 | $20.91 | $140.42 | 31,667 | — | — |
| 2010-09-08 | $20.94 | $140.62 | 53,000 | — | — |
| 2010-09-07 | $20.79 | $139.62 | 53,100 | — | — |
| 2010-09-03 | $20.79 | $139.62 | 40,400 | — | — |
| 2010-09-02 | $20.91 | $140.42 | 46,800 | — | — |
| 2010-09-01 | $20.88 | $140.22 | 70,500 | — | — |
| 2010-08-31 | $20.85 | $140.02 | 57,033 | — | — |
| 2010-08-30 | $20.76 | $139.42 | 70,800 | — | — |
| 2010-08-27 | $20.82 | $139.82 | 36,200 | — | — |
| 2010-08-26 | $20.85 | $140.02 | 101,533 | — | — |
| 2010-08-25 | $20.76 | $139.42 | 146,733 | — | — |
| 2010-08-24 | $20.76 | $139.42 | 189,100 | — | — |
| 2010-08-23 | $20.70 | $139.01 | 116,167 | — | — |
| 2010-08-20 | $20.76 | $139.42 | 60,667 | — | — |
| 2010-08-19 | $20.73 | $139.21 | 67,567 | — | — |
| 2010-08-18 | $20.91 | $140.42 | 64,267 | — | — |
| 2010-08-17 | $20.70 | $139.01 | 58,833 | — | — |
| 2010-08-16 | $20.82 | $139.82 | 28,367 | — | — |
| 2010-08-13 | $20.67 | $138.81 | 36,367 | — | — |
| 2010-08-12 | $20.73 | $139.21 | 53,933 | — | — |
| 2010-08-11 | $20.79 | $139.14 | 34,667 | — | — |
| 2010-08-10 | $20.79 | $139.14 | 42,367 | — | — |
| 2010-08-09 | $20.85 | $139.54 | 49,667 | — | — |
| 2010-08-06 | $20.73 | $138.74 | 22,967 | — | — |
| 2010-08-05 | $20.61 | $137.93 | 67,600 | — | — |
| 2010-08-04 | $20.70 | $138.54 | 38,267 | — | — |
| 2010-08-03 | $20.82 | $139.34 | 41,667 | — | — |
| 2010-08-02 | $20.70 | $138.54 | 52,700 | — | — |
| 2010-07-30 | $20.79 | $139.14 | 51,100 | — | — |
| 2010-07-29 | $20.70 | $138.54 | 39,267 | — | — |
| 2010-07-28 | $20.73 | $138.74 | 41,600 | — | — |
| 2010-07-27 | $20.79 | $139.14 | 61,767 | — | — |
| 2010-07-26 | $20.91 | $139.94 | 42,900 | — | — |
| 2010-07-23 | $20.67 | $138.33 | 82,000 | — | — |
| 2010-07-22 | $20.82 | $139.34 | 67,067 | — | — |
| 2010-07-21 | $20.64 | $138.13 | 62,000 | — | — |
| 2010-07-20 | $20.40 | $136.53 | 38,933 | — | — |
| 2010-07-19 | $20.19 | $135.12 | 65,133 | — | — |
| 2010-07-16 | $20.37 | $136.33 | 34,267 | — | — |
| 2010-07-15 | $20.28 | $135.72 | 43,367 | — | — |
| 2010-07-14 | $20.34 | $136.13 | 36,033 | — | — |
| 2010-07-13 | $20.34 | $136.13 | 50,267 | — | — |
| 2010-07-12 | $20.49 | $136.65 | 33,667 | — | — |
| 2010-07-09 | $20.55 | $137.05 | 77,867 | — | — |
| 2010-07-08 | $20.16 | $134.45 | 56,333 | — | — |
| 2010-07-07 | $20.31 | $135.45 | 53,833 | — | — |
| 2010-07-06 | $20.31 | $135.45 | 34,800 | — | — |
| 2010-07-02 | $20.25 | $135.05 | 36,567 | — | — |
| 2010-07-01 | $20.25 | $135.05 | 29,633 | — | — |
| 2010-06-30 | $20.28 | $135.25 | 36,400 | — | — |
| 2010-06-29 | $20.13 | $134.25 | 42,233 | — | — |
| 2010-06-28 | $20.28 | $135.25 | 43,900 | — | — |
| 2010-06-25 | $20.10 | $134.05 | 43,600 | — | — |
| 2010-06-24 | $20.25 | $135.05 | 39,633 | — | — |
| 2010-06-23 | $20.22 | $134.85 | 40,200 | — | — |
| 2010-06-22 | $20.01 | $133.45 | 27,800 | — | — |
| 2010-06-21 | $20.10 | $134.05 | 44,467 | — | — |
| 2010-06-18 | $20.07 | $133.85 | 53,700 | — | — |
| 2010-06-17 | $20.10 | $134.05 | 24,433 | — | — |
| 2010-06-16 | $20.16 | $134.45 | 49,767 | — | — |
| 2010-06-15 | $20.07 | $133.85 | 39,400 | — | — |
| 2010-06-14 | $20.04 | $133.65 | 28,033 | — | — |
| 2010-06-11 | $20.01 | $133.45 | 42,033 | — | — |
| 2010-06-10 | $19.89 | $132.17 | 58,333 | — | — |
| 2010-06-09 | $19.95 | $132.57 | 53,600 | — | — |
| 2010-06-08 | $19.95 | $132.57 | 41,200 | — | — |
| 2010-06-07 | $19.92 | $132.37 | 33,900 | — | — |
| 2010-06-04 | $19.74 | $131.18 | 36,633 | — | — |
| 2010-06-03 | $19.80 | $131.58 | 30,633 | — | — |
| 2010-06-02 | $19.83 | $131.78 | 31,967 | — | — |
| 2010-06-01 | $19.83 | $131.78 | 50,833 | — | — |
| 2010-05-28 | $19.80 | $131.58 | 48,733 | — | — |
| 2010-05-27 | $19.62 | $130.38 | 85,167 | — | — |
| 2010-05-26 | $19.53 | $129.78 | 73,833 | — | — |
| 2010-05-25 | $19.38 | $128.79 | 54,033 | — | — |
| 2010-05-24 | $19.56 | $129.98 | 78,233 | — | — |
| 2010-05-21 | $19.47 | $129.38 | 59,400 | — | — |
| 2010-05-20 | $19.47 | $129.38 | 106,500 | — | — |
| 2010-05-19 | $19.38 | $128.79 | 67,800 | — | — |
| 2010-05-18 | $19.59 | $130.18 | 41,633 | — | — |
| 2010-05-17 | $19.56 | $129.98 | 37,867 | — | — |
| 2010-05-14 | $19.68 | $130.78 | 29,967 | — | — |
| 2010-05-13 | $19.77 | $131.38 | 67,367 | — | — |
| 2010-05-12 | $19.77 | $131.38 | 46,667 | — | — |
| 2010-05-11 | $19.62 | $129.91 | 65,433 | — | — |
| 2010-05-10 | $19.59 | $129.71 | 58,700 | — | — |
| 2010-05-07 | $19.56 | $129.51 | 73,500 | — | — |
| 2010-05-06 | $19.26 | $127.52 | 159,000 | — | — |
| 2010-05-05 | $19.56 | $129.51 | 59,533 | — | — |
| 2010-05-04 | $19.65 | $130.10 | 51,300 | — | — |
| 2010-05-03 | $19.71 | $130.50 | 26,133 | — | — |
| 2010-04-30 | $19.59 | $129.71 | 48,667 | — | — |
| 2010-04-29 | $19.56 | $129.51 | 62,733 | — | — |
| 2010-04-28 | $19.50 | $129.11 | 40,533 | — | — |
| 2010-04-27 | $19.53 | $129.31 | 63,133 | — | — |
| 2010-04-26 | $19.56 | $129.51 | 45,700 | — | — |
| 2010-04-23 | $19.53 | $129.31 | 26,500 | — | — |
| 2010-04-22 | $19.44 | $128.71 | 35,567 | — | — |
| 2010-04-21 | $19.44 | $128.71 | 36,667 | — | — |
| 2010-04-20 | $19.41 | $128.51 | 49,333 | — | — |
| 2010-04-19 | $19.44 | $128.71 | 45,900 | — | — |
| 2010-04-16 | $19.44 | $128.71 | 35,933 | — | — |
| 2010-04-15 | $19.50 | $129.11 | 45,333 | — | — |
| 2010-04-14 | $19.68 | $130.30 | 31,967 | — | — |
| 2010-04-13 | $19.62 | $129.91 | 36,767 | — | — |
| 2010-04-12 | $19.53 | $128.84 | 58,467 | — | — |
| 2010-04-09 | $19.47 | $128.44 | 81,800 | — | — |
| 2010-04-08 | $19.50 | $128.64 | 59,767 | — | — |
| 2010-04-07 | $19.47 | $128.44 | 44,667 | — | — |
| 2010-04-06 | $19.41 | $128.04 | 45,800 | — | — |
| 2010-04-05 | $19.56 | $129.03 | 27,500 | — | — |
| 2010-04-01 | $19.62 | $129.43 | 49,467 | — | — |
| 2010-03-31 | $19.68 | $129.83 | 49,367 | — | — |
| 2010-03-30 | $19.65 | $129.63 | 31,100 | — | — |
| 2010-03-29 | $19.59 | $129.23 | 32,200 | — | — |
| 2010-03-26 | $19.53 | $128.84 | 36,400 | — | — |
| 2010-03-25 | $19.59 | $129.23 | 75,100 | — | — |
| 2010-03-24 | $19.62 | $129.43 | 57,533 | — | — |
| 2010-03-23 | $19.80 | $130.62 | 30,000 | — | — |
| 2010-03-22 | $19.65 | $129.63 | 39,100 | — | — |
| 2010-03-19 | $19.65 | $129.63 | 35,300 | — | — |
| 2010-03-18 | $19.83 | $130.82 | 32,100 | — | — |
| 2010-03-17 | $19.83 | $130.82 | 79,267 | — | — |
| 2010-03-16 | $19.65 | $129.63 | 33,500 | — | — |
| 2010-03-15 | $19.65 | $129.63 | 49,067 | — | — |
| 2010-03-12 | $19.65 | $129.63 | 58,000 | — | — |
| 2010-03-11 | $19.59 | $129.23 | 70,767 | — | — |
| 2010-03-10 | $19.56 | $128.56 | 42,567 | — | — |
| 2010-03-09 | $19.56 | $128.56 | 60,767 | — | — |
| 2010-03-08 | $19.47 | $127.97 | 38,567 | — | — |
| 2010-03-05 | $19.35 | $127.18 | 37,700 | — | — |
| 2010-03-04 | $19.47 | $127.97 | 40,333 | — | — |
| 2010-03-03 | $19.26 | $126.59 | 58,067 | — | — |
| 2010-03-02 | $19.38 | $127.38 | 81,967 | — | — |
| 2010-03-01 | $19.50 | $128.17 | 55,600 | — | — |
| 2010-02-26 | $19.59 | $128.76 | 56,833 | — | — |
| 2010-02-25 | $19.47 | $127.97 | 39,200 | — | — |
| 2010-02-24 | $19.44 | $127.77 | 56,033 | — | — |
| 2010-02-23 | $19.35 | $127.18 | 59,367 | — | — |
| 2010-02-22 | $19.23 | $126.39 | 72,133 | — | — |
| 2010-02-19 | $19.38 | $127.38 | 83,533 | — | — |
| 2010-02-18 | $19.23 | $126.39 | 69,333 | — | — |
| 2010-02-17 | $19.29 | $126.79 | 50,267 | — | — |
| 2010-02-16 | $19.35 | $127.18 | 45,100 | — | — |
| 2010-02-12 | $19.32 | $126.99 | 57,600 | — | — |
| 2010-02-11 | $19.29 | $126.79 | 58,867 | — | — |
| 2010-02-10 | $19.23 | $126.39 | 70,500 | — | — |
| 2010-02-09 | $19.35 | $126.71 | 38,567 | — | — |
| 2010-02-08 | $19.17 | $125.53 | 91,267 | — | — |
| 2010-02-05 | $19.08 | $124.95 | 127,467 | — | — |
| 2010-02-04 | $19.29 | $126.32 | 74,900 | — | — |
| 2010-02-03 | $19.23 | $125.93 | 95,133 | — | — |
| 2010-02-02 | $19.41 | $127.11 | 44,833 | — | — |
| 2010-02-01 | $19.29 | $126.32 | 67,000 | — | — |
| 2010-01-29 | $19.23 | $125.93 | 79,933 | — | — |
| 2010-01-28 | $19.26 | $126.12 | 118,033 | — | — |
| 2010-01-27 | $19.29 | $126.32 | 91,233 | — | — |
| 2010-01-26 | $19.29 | $126.32 | 89,233 | — | — |
| 2010-01-25 | $19.20 | $125.73 | 48,933 | — | — |
| 2010-01-22 | $19.17 | $125.53 | 130,167 | — | — |
| 2010-01-21 | $19.14 | $125.34 | 74,567 | — | — |
| 2010-01-20 | $19.02 | $124.55 | 64,933 | — | — |
| 2010-01-19 | $19.08 | $124.95 | 52,533 | — | — |
| 2010-01-15 | $19.05 | $124.75 | 53,833 | — | — |
| 2010-01-14 | $18.93 | $123.96 | 62,200 | — | — |
| 2010-01-13 | $18.90 | $123.77 | 36,633 | — | — |
| 2010-01-12 | $18.90 | $123.77 | 49,300 | — | — |
| 2010-01-11 | $18.90 | $123.77 | 64,000 | — | — |
| 2010-01-08 | $18.93 | $123.96 | 69,700 | — | — |
| 2010-01-07 | $18.81 | $123.18 | 89,333 | — | — |
| 2010-01-06 | $18.87 | $123.57 | 94,567 | — | — |
| 2010-01-05 | $18.81 | $123.18 | 44,667 | — | — |
| 2010-01-04 | $18.90 | $123.77 | 57,800 | — | — |