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
- 2007-03-22 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 | $21.93 | $23.57 | 530,100 | — | — |
| 2010-12-30 | $22.06 | $23.71 | 469,400 | — | — |
| 2010-12-29 | $21.83 | $23.46 | 383,100 | — | — |
| 2010-12-28 | $21.65 | $23.27 | 255,300 | — | — |
| 2010-12-27 | $21.78 | $23.41 | 331,300 | — | — |
| 2010-12-23 | $21.45 | $23.05 | 780,500 | — | — |
| 2010-12-22 | $21.40 | $23.00 | 420,600 | — | — |
| 2010-12-21 | $21.35 | $22.95 | 1,026,400 | — | — |
| 2010-12-20 | $21.49 | $23.10 | 715,600 | — | — |
| 2010-12-17 | $21.90 | $23.54 | 1,298,200 | — | — |
| 2010-12-16 | $22.09 | $23.74 | 645,300 | — | — |
| 2010-12-15 | $21.89 | $23.53 | 797,400 | — | — |
| 2010-12-14 | $22.23 | $23.73 | 526,800 | — | — |
| 2010-12-13 | $22.63 | $24.16 | 555,200 | — | — |
| 2010-12-10 | $22.43 | $23.94 | 513,100 | — | — |
| 2010-12-09 | $22.48 | $24.00 | 1,024,100 | — | — |
| 2010-12-08 | $22.34 | $23.85 | 871,100 | — | — |
| 2010-12-07 | $22.18 | $23.68 | 442,400 | — | — |
| 2010-12-06 | $22.04 | $23.53 | 655,000 | — | — |
| 2010-12-03 | $22.16 | $23.65 | 965,500 | — | — |
| 2010-12-02 | $21.72 | $23.19 | 802,500 | — | — |
| 2010-12-01 | $21.19 | $22.62 | 700,400 | — | — |
| 2010-11-30 | $20.59 | $21.98 | 1,218,200 | — | — |
| 2010-11-29 | $21.10 | $22.52 | 694,200 | — | — |
| 2010-11-26 | $21.28 | $22.72 | 249,100 | — | — |
| 2010-11-24 | $21.50 | $22.95 | 659,000 | — | — |
| 2010-11-23 | $21.15 | $22.58 | 685,600 | — | — |
| 2010-11-22 | $21.17 | $22.60 | 713,400 | — | — |
| 2010-11-19 | $21.18 | $22.61 | 830,800 | — | — |
| 2010-11-18 | $21.33 | $22.77 | 1,035,700 | — | — |
| 2010-11-17 | $21.57 | $23.03 | 653,400 | — | — |
| 2010-11-16 | $21.61 | $23.07 | 1,212,800 | — | — |
| 2010-11-15 | $21.43 | $22.88 | 818,500 | — | — |
| 2010-11-12 | $21.38 | $22.82 | 864,100 | — | — |
| 2010-11-11 | $21.49 | $22.94 | 1,095,100 | — | — |
| 2010-11-10 | $21.95 | $23.43 | 1,301,700 | — | — |
| 2010-11-09 | $21.59 | $23.05 | 1,220,200 | — | — |
| 2010-11-08 | $21.39 | $22.83 | 957,100 | — | — |
| 2010-11-05 | $21.51 | $22.96 | 1,813,300 | — | — |
| 2010-11-04 | $22.46 | $23.98 | 866,500 | — | — |
| 2010-11-03 | $22.13 | $23.62 | 1,094,400 | — | — |
| 2010-11-02 | $22.11 | $23.60 | 800,200 | — | — |
| 2010-11-01 | $21.92 | $23.40 | 914,600 | — | — |
| 2010-10-29 | $22.00 | $23.48 | 957,100 | — | — |
| 2010-10-28 | $22.02 | $23.51 | 891,300 | — | — |
| 2010-10-27 | $21.89 | $23.37 | 998,600 | — | — |
| 2010-10-26 | $21.96 | $23.44 | 994,300 | — | — |
| 2010-10-25 | $22.06 | $23.55 | 1,509,200 | — | — |
| 2010-10-22 | $21.66 | $23.12 | 743,600 | — | — |
| 2010-10-21 | $21.30 | $22.74 | 652,700 | — | — |
| 2010-10-20 | $21.49 | $22.94 | 1,445,800 | — | — |
| 2010-10-19 | $20.91 | $22.32 | 1,545,400 | — | — |
| 2010-10-18 | $20.95 | $22.36 | 1,533,800 | — | — |
| 2010-10-15 | $20.73 | $22.13 | 3,202,000 | — | — |
| 2010-10-14 | $20.86 | $22.27 | 2,977,300 | — | — |
| 2010-10-13 | $21.03 | $22.45 | 3,745,100 | — | — |
| 2010-10-12 | $21.89 | $23.37 | 1,910,900 | — | — |
| 2010-10-11 | $22.35 | $23.86 | 851,700 | — | — |
| 2010-10-08 | $22.37 | $23.88 | 513,400 | — | — |
| 2010-10-07 | $22.44 | $23.95 | 1,182,700 | — | — |
| 2010-10-06 | $22.56 | $24.08 | 1,143,800 | — | — |
| 2010-10-05 | $22.88 | $24.42 | 970,500 | — | — |
| 2010-10-04 | $22.84 | $24.38 | 992,700 | — | — |
| 2010-10-01 | $23.08 | $24.64 | 1,031,200 | — | — |
| 2010-09-30 | $22.87 | $24.41 | 1,224,200 | — | — |
| 2010-09-29 | $22.89 | $24.43 | 695,700 | — | — |
| 2010-09-28 | $22.76 | $24.30 | 823,900 | — | — |
| 2010-09-27 | $22.79 | $24.33 | 713,000 | — | — |
| 2010-09-24 | $22.95 | $24.50 | 596,100 | — | — |
| 2010-09-23 | $22.72 | $24.25 | 537,900 | — | — |
| 2010-09-22 | $22.58 | $24.10 | 650,000 | — | — |
| 2010-09-21 | $22.84 | $24.38 | 621,400 | — | — |
| 2010-09-20 | $23.13 | $24.69 | 636,100 | — | — |
| 2010-09-17 | $22.74 | $24.27 | 968,400 | — | — |
| 2010-09-16 | $22.59 | $24.11 | 466,700 | — | — |
| 2010-09-15 | $22.63 | $24.16 | 938,900 | — | — |
| 2010-09-14 | $22.42 | $23.93 | 902,400 | — | — |
| 2010-09-13 | $22.42 | $23.93 | 886,900 | — | — |
| 2010-09-10 | $22.44 | $23.79 | 719,400 | — | — |
| 2010-09-09 | $22.09 | $23.42 | 1,016,200 | — | — |
| 2010-09-08 | $22.17 | $23.51 | 1,035,900 | — | — |
| 2010-09-07 | $22.18 | $23.52 | 737,300 | — | — |
| 2010-09-03 | $22.29 | $23.63 | 711,800 | — | — |
| 2010-09-02 | $21.87 | $23.19 | 1,095,300 | — | — |
| 2010-09-01 | $21.58 | $22.88 | 1,176,000 | — | — |
| 2010-08-31 | $21.35 | $22.64 | 1,424,700 | — | — |
| 2010-08-30 | $21.28 | $22.56 | 1,166,300 | — | — |
| 2010-08-27 | $21.36 | $22.65 | 1,690,000 | — | — |
| 2010-08-26 | $20.50 | $21.74 | 1,106,600 | — | — |
| 2010-08-25 | $20.23 | $21.45 | 3,523,600 | — | — |
| 2010-08-24 | $20.14 | $21.35 | 854,300 | — | — |
| 2010-08-23 | $20.09 | $21.30 | 567,700 | — | — |
| 2010-08-20 | $20.16 | $21.38 | 545,000 | — | — |
| 2010-08-19 | $20.05 | $21.26 | 707,400 | — | — |
| 2010-08-18 | $20.53 | $21.77 | 568,900 | — | — |
| 2010-08-17 | $20.43 | $21.66 | 1,296,400 | — | — |
| 2010-08-16 | $20.09 | $21.30 | 1,376,100 | — | — |
| 2010-08-13 | $20.19 | $21.41 | 1,279,200 | — | — |
| 2010-08-12 | $19.74 | $20.93 | 1,435,600 | — | — |
| 2010-08-11 | $20.01 | $21.22 | 1,117,000 | — | — |
| 2010-08-10 | $20.50 | $21.74 | 778,400 | — | — |
| 2010-08-09 | $20.68 | $21.93 | 464,900 | — | — |
| 2010-08-06 | $20.37 | $21.60 | 809,600 | — | — |
| 2010-08-05 | $20.24 | $21.46 | 1,220,200 | — | — |
| 2010-08-04 | $20.54 | $21.78 | 1,182,300 | — | — |
| 2010-08-03 | $20.62 | $21.86 | 821,100 | — | — |
| 2010-08-02 | $20.57 | $21.81 | 1,158,500 | — | — |
| 2010-07-30 | $20.30 | $21.52 | 1,069,400 | — | — |
| 2010-07-29 | $20.53 | $21.77 | 994,600 | — | — |
| 2010-07-28 | $20.84 | $22.10 | 853,600 | — | — |
| 2010-07-27 | $21.01 | $22.28 | 808,400 | — | — |
| 2010-07-26 | $21.06 | $22.33 | 811,300 | — | — |
| 2010-07-23 | $20.82 | $22.08 | 733,900 | — | — |
| 2010-07-22 | $20.66 | $21.91 | 931,100 | — | — |
| 2010-07-21 | $20.23 | $21.45 | 740,200 | — | — |
| 2010-07-20 | $20.45 | $21.68 | 712,000 | — | — |
| 2010-07-19 | $20.15 | $21.37 | 1,018,000 | — | — |
| 2010-07-16 | $20.13 | $21.34 | 891,700 | — | — |
| 2010-07-15 | $20.55 | $21.79 | 827,600 | — | — |
| 2010-07-14 | $20.57 | $21.81 | 801,600 | — | — |
| 2010-07-13 | $20.52 | $21.76 | 2,385,700 | — | — |
| 2010-07-12 | $20.32 | $21.55 | 717,400 | — | — |
| 2010-07-09 | $20.34 | $21.57 | 928,300 | — | — |
| 2010-07-08 | $20.31 | $21.54 | 1,416,400 | — | — |
| 2010-07-07 | $19.88 | $21.08 | 1,249,200 | — | — |
| 2010-07-06 | $18.96 | $20.10 | 1,370,900 | — | — |
| 2010-07-02 | $19.23 | $20.39 | 1,079,000 | — | — |
| 2010-07-01 | $19.09 | $20.24 | 1,174,100 | — | — |
| 2010-06-30 | $19.05 | $20.20 | 1,433,300 | — | — |
| 2010-06-29 | $19.02 | $20.17 | 1,566,500 | — | — |
| 2010-06-28 | $19.44 | $20.61 | 1,655,600 | — | — |
| 2010-06-25 | $19.17 | $20.33 | 2,230,700 | — | — |
| 2010-06-24 | $19.30 | $20.46 | 1,174,400 | — | — |
| 2010-06-23 | $19.48 | $20.66 | 1,084,100 | — | — |
| 2010-06-22 | $19.58 | $20.76 | 976,100 | — | — |
| 2010-06-21 | $19.78 | $20.97 | 1,141,100 | — | — |
| 2010-06-18 | $19.84 | $21.04 | 1,234,600 | — | — |
| 2010-06-17 | $19.73 | $20.92 | 1,217,500 | — | — |
| 2010-06-16 | $19.51 | $20.69 | 1,614,300 | — | — |
| 2010-06-15 | $19.49 | $20.67 | 1,789,800 | — | — |
| 2010-06-14 | $19.31 | $20.47 | 1,393,600 | — | — |
| 2010-06-11 | $19.55 | $20.73 | 1,370,200 | — | — |
| 2010-06-10 | $19.65 | $20.69 | 1,315,700 | — | — |
| 2010-06-09 | $18.99 | $19.99 | 2,001,200 | — | — |
| 2010-06-08 | $19.43 | $20.46 | 2,900,200 | — | — |
| 2010-06-07 | $18.63 | $19.61 | 2,754,800 | — | — |
| 2010-06-04 | $18.66 | $19.64 | 2,288,300 | — | — |
| 2010-06-03 | $18.96 | $19.96 | 1,062,300 | — | — |
| 2010-06-02 | $18.81 | $19.80 | 1,292,100 | — | — |
| 2010-06-01 | $18.80 | $19.79 | 1,333,200 | — | — |
| 2010-05-28 | $19.12 | $20.13 | 1,626,000 | — | — |
| 2010-05-27 | $19.28 | $20.30 | 1,496,400 | — | — |
| 2010-05-26 | $18.82 | $19.81 | 1,967,700 | — | — |
| 2010-05-25 | $18.91 | $19.91 | 3,931,700 | — | — |
| 2010-05-24 | $19.50 | $20.53 | 2,734,400 | — | — |
| 2010-05-21 | $20.50 | $21.58 | 2,552,600 | — | — |
| 2010-05-20 | $19.92 | $20.97 | 1,898,600 | — | — |
| 2010-05-19 | $20.72 | $21.81 | 2,603,800 | — | — |
| 2010-05-18 | $21.06 | $22.17 | 2,582,300 | — | — |
| 2010-05-17 | $21.32 | $22.45 | 1,692,900 | — | — |
| 2010-05-14 | $21.60 | $22.74 | 1,564,900 | — | — |
| 2010-05-13 | $21.99 | $23.15 | 1,193,200 | — | — |
| 2010-05-12 | $21.94 | $23.10 | 1,493,500 | — | — |
| 2010-05-11 | $22.01 | $23.17 | 1,342,300 | — | — |
| 2010-05-10 | $22.25 | $23.42 | 2,980,200 | — | — |
| 2010-05-07 | $22.67 | $23.87 | 1,955,000 | — | — |
| 2010-05-06 | $23.23 | $24.46 | 2,247,400 | — | — |
| 2010-05-05 | $23.40 | $24.63 | 1,409,900 | — | — |
| 2010-05-04 | $23.70 | $24.95 | 979,200 | — | — |
| 2010-05-03 | $24.00 | $25.27 | 979,700 | — | — |
| 2010-04-30 | $23.81 | $25.07 | 1,527,800 | — | — |
| 2010-04-29 | $23.86 | $25.12 | 1,126,900 | — | — |
| 2010-04-28 | $23.54 | $24.78 | 1,328,600 | — | — |
| 2010-04-27 | $23.18 | $24.40 | 1,587,000 | — | — |
| 2010-04-26 | $23.49 | $24.73 | 955,300 | — | — |
| 2010-04-23 | $23.31 | $24.54 | 630,200 | — | — |
| 2010-04-22 | $23.37 | $24.60 | 1,134,000 | — | — |
| 2010-04-21 | $22.79 | $23.99 | 774,000 | — | — |
| 2010-04-20 | $22.78 | $23.98 | 498,900 | — | — |
| 2010-04-19 | $22.54 | $23.73 | 1,102,000 | — | — |
| 2010-04-16 | $22.57 | $23.76 | 1,076,500 | — | — |
| 2010-04-15 | $22.66 | $23.86 | 1,110,500 | — | — |
| 2010-04-14 | $22.64 | $23.83 | 1,643,900 | — | — |
| 2010-04-13 | $21.87 | $23.02 | 675,600 | — | — |
| 2010-04-12 | $21.95 | $23.11 | 1,010,600 | — | — |
| 2010-04-09 | $21.85 | $23.00 | 960,500 | — | — |
| 2010-04-08 | $21.32 | $22.45 | 939,400 | — | — |
| 2010-04-07 | $21.31 | $22.43 | 1,141,200 | — | — |
| 2010-04-06 | $21.27 | $22.39 | 1,235,800 | — | — |
| 2010-04-05 | $21.28 | $22.40 | 947,500 | — | — |
| 2010-04-01 | $21.32 | $22.45 | 804,900 | — | — |
| 2010-03-31 | $21.38 | $22.51 | 1,009,400 | — | — |
| 2010-03-30 | $21.62 | $22.76 | 697,000 | — | — |
| 2010-03-29 | $21.72 | $22.87 | 928,100 | — | — |
| 2010-03-26 | $21.37 | $22.50 | 546,600 | — | — |
| 2010-03-25 | $21.54 | $22.68 | 638,000 | — | — |
| 2010-03-24 | $21.61 | $22.75 | 595,300 | — | — |
| 2010-03-23 | $21.74 | $22.89 | 1,628,500 | — | — |
| 2010-03-22 | $22.13 | $23.30 | 593,000 | — | — |
| 2010-03-19 | $21.95 | $23.11 | 1,183,600 | — | — |
| 2010-03-18 | $22.19 | $23.36 | 827,900 | — | — |
| 2010-03-17 | $22.29 | $23.47 | 671,400 | — | — |
| 2010-03-16 | $22.08 | $23.25 | 587,200 | — | — |
| 2010-03-15 | $22.07 | $23.23 | 781,100 | — | — |
| 2010-03-12 | $22.20 | $23.22 | 872,700 | — | — |
| 2010-03-11 | $22.15 | $23.17 | 656,400 | — | — |
| 2010-03-10 | $22.28 | $23.31 | 1,042,200 | — | — |
| 2010-03-09 | $22.03 | $23.05 | 1,152,400 | — | — |
| 2010-03-08 | $21.44 | $22.43 | 1,255,100 | — | — |
| 2010-03-05 | $21.70 | $22.70 | 2,089,800 | — | — |
| 2010-03-04 | $21.36 | $22.35 | 945,700 | — | — |
| 2010-03-03 | $21.28 | $22.26 | 1,063,100 | — | — |
| 2010-03-02 | $21.42 | $22.41 | 729,600 | — | — |
| 2010-03-01 | $21.41 | $22.40 | 865,100 | — | — |
| 2010-02-26 | $21.04 | $22.01 | 899,200 | — | — |
| 2010-02-25 | $21.01 | $21.98 | 1,429,600 | — | — |
| 2010-02-24 | $21.08 | $22.05 | 975,100 | — | — |
| 2010-02-23 | $21.41 | $22.40 | 712,800 | — | — |
| 2010-02-22 | $21.60 | $22.60 | 992,600 | — | — |
| 2010-02-19 | $21.65 | $22.65 | 890,300 | — | — |
| 2010-02-18 | $21.78 | $22.78 | 932,700 | — | — |
| 2010-02-17 | $21.83 | $22.84 | 677,800 | — | — |
| 2010-02-16 | $21.64 | $22.64 | 512,200 | — | — |
| 2010-02-12 | $21.42 | $22.41 | 1,051,700 | — | — |
| 2010-02-11 | $20.93 | $21.90 | 732,800 | — | — |
| 2010-02-10 | $21.04 | $22.01 | 954,600 | — | — |
| 2010-02-09 | $21.05 | $22.02 | 1,510,300 | — | — |
| 2010-02-08 | $21.39 | $22.38 | 1,620,900 | — | — |
| 2010-02-05 | $21.50 | $22.49 | 1,738,200 | — | — |
| 2010-02-04 | $22.04 | $23.06 | 2,524,400 | — | — |
| 2010-02-03 | $21.97 | $22.98 | 840,000 | — | — |
| 2010-02-02 | $21.99 | $23.00 | 568,100 | — | — |
| 2010-02-01 | $21.86 | $22.87 | 523,600 | — | — |
| 2010-01-29 | $21.72 | $22.72 | 672,100 | — | — |
| 2010-01-28 | $22.00 | $23.01 | 502,800 | — | — |
| 2010-01-27 | $22.08 | $23.10 | 540,000 | — | — |
| 2010-01-26 | $21.93 | $22.94 | 395,000 | — | — |
| 2010-01-25 | $22.07 | $23.09 | 336,500 | — | — |
| 2010-01-22 | $22.14 | $23.16 | 489,800 | — | — |
| 2010-01-21 | $22.23 | $23.26 | 529,000 | — | — |
| 2010-01-20 | $22.57 | $23.61 | 629,800 | — | — |
| 2010-01-19 | $22.70 | $23.75 | 702,400 | — | — |
| 2010-01-15 | $22.40 | $23.43 | 575,900 | — | — |
| 2010-01-14 | $22.97 | $24.03 | 531,300 | — | — |
| 2010-01-13 | $22.78 | $23.83 | 306,500 | — | — |
| 2010-01-12 | $22.56 | $23.60 | 480,100 | — | — |
| 2010-01-11 | $22.78 | $23.83 | 561,200 | — | — |
| 2010-01-08 | $22.71 | $23.76 | 356,800 | — | — |
| 2010-01-07 | $22.54 | $23.58 | 417,400 | — | — |
| 2010-01-06 | $22.45 | $23.49 | 370,100 | — | — |
| 2010-01-05 | $22.60 | $23.64 | 498,300 | — | — |
| 2010-01-04 | $22.69 | $23.74 | 617,900 | — | — |