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
- 2005-11-10 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 | $23.10 | $23.10 | 157,580 | — | — |
| 2010-12-30 | $21.30 | $21.30 | 614,220 | — | — |
| 2010-12-29 | $22.70 | $22.70 | 236,710 | — | — |
| 2010-12-28 | $21.50 | $21.50 | 242,600 | — | — |
| 2010-12-27 | $20.90 | $20.90 | 72,350 | — | — |
| 2010-12-23 | $20.30 | $20.30 | 75,740 | — | — |
| 2010-12-22 | $19.90 | $19.90 | 53,060 | — | — |
| 2010-12-21 | $19.90 | $19.90 | 61,840 | — | — |
| 2010-12-20 | $20.20 | $20.20 | 102,930 | — | — |
| 2010-12-17 | $19.90 | $19.90 | 101,820 | — | — |
| 2010-12-16 | $19.70 | $19.70 | 50,560 | — | — |
| 2010-12-15 | $19.00 | $19.00 | 67,930 | — | — |
| 2010-12-14 | $20.10 | $20.10 | 44,430 | — | — |
| 2010-12-13 | $19.80 | $19.80 | 146,120 | — | — |
| 2010-12-10 | $19.70 | $19.70 | 48,460 | — | — |
| 2010-12-09 | $19.10 | $19.10 | 79,370 | — | — |
| 2010-12-08 | $18.90 | $18.90 | 43,840 | — | — |
| 2010-12-07 | $19.80 | $19.80 | 59,080 | — | — |
| 2010-12-06 | $19.90 | $19.90 | 64,470 | — | — |
| 2010-12-03 | $19.30 | $19.30 | 95,960 | — | — |
| 2010-12-02 | $19.70 | $19.70 | 74,320 | — | — |
| 2010-12-01 | $20.20 | $20.20 | 103,210 | — | — |
| 2010-11-30 | $19.10 | $19.10 | 165,810 | — | — |
| 2010-11-29 | $17.10 | $17.10 | 24,900 | — | — |
| 2010-11-26 | $16.80 | $16.80 | 15,120 | — | — |
| 2010-11-24 | $17.50 | $17.50 | 89,950 | — | — |
| 2010-11-23 | $16.30 | $16.30 | 29,930 | — | — |
| 2010-11-22 | $16.70 | $16.70 | 35,350 | — | — |
| 2010-11-19 | $16.50 | $16.50 | 25,350 | — | — |
| 2010-11-18 | $16.20 | $16.20 | 27,520 | — | — |
| 2010-11-17 | $16.10 | $16.10 | 59,760 | — | — |
| 2010-11-16 | $16.70 | $16.70 | 57,630 | — | — |
| 2010-11-15 | $17.70 | $17.70 | 35,250 | — | — |
| 2010-11-12 | $16.90 | $16.90 | 52,250 | — | — |
| 2010-11-11 | $16.90 | $16.90 | 40,240 | — | — |
| 2010-11-10 | $17.10 | $17.10 | 83,750 | — | — |
| 2010-11-09 | $17.80 | $17.80 | 78,990 | — | — |
| 2010-11-08 | $18.90 | $18.90 | 47,600 | — | — |
| 2010-11-05 | $19.30 | $19.30 | 77,600 | — | — |
| 2010-11-04 | $19.90 | $19.90 | 64,530 | — | — |
| 2010-11-03 | $18.90 | $18.90 | 44,400 | — | — |
| 2010-11-02 | $18.90 | $18.90 | 56,370 | — | — |
| 2010-11-01 | $18.00 | $18.00 | 42,890 | — | — |
| 2010-10-29 | $19.00 | $19.00 | 70,790 | — | — |
| 2010-10-28 | $18.20 | $18.20 | 48,590 | — | — |
| 2010-10-27 | $18.00 | $18.00 | 64,760 | — | — |
| 2010-10-26 | $18.60 | $18.60 | 52,760 | — | — |
| 2010-10-25 | $19.00 | $19.00 | 37,700 | — | — |
| 2010-10-22 | $19.10 | $19.10 | 43,560 | — | — |
| 2010-10-21 | $18.40 | $18.40 | 67,020 | — | — |
| 2010-10-20 | $19.20 | $19.20 | 132,330 | — | — |
| 2010-10-19 | $20.40 | $20.40 | 82,710 | — | — |
| 2010-10-18 | $22.20 | $22.20 | 42,550 | — | — |
| 2010-10-15 | $22.20 | $22.20 | 69,540 | — | — |
| 2010-10-14 | $22.00 | $22.00 | 81,920 | — | — |
| 2010-10-13 | $22.20 | $22.20 | 85,940 | — | — |
| 2010-10-12 | $22.20 | $22.20 | 106,380 | — | — |
| 2010-10-11 | $21.20 | $21.20 | 63,140 | — | — |
| 2010-10-08 | $22.20 | $22.20 | 55,930 | — | — |
| 2010-10-07 | $22.50 | $22.50 | 197,450 | — | — |
| 2010-10-06 | $22.10 | $22.10 | 245,440 | — | — |
| 2010-10-05 | $20.10 | $20.10 | 190,580 | — | — |
| 2010-10-04 | $18.70 | $18.70 | 76,180 | — | — |
| 2010-10-01 | $19.90 | $19.90 | 201,950 | — | — |
| 2010-09-30 | $18.70 | $18.70 | 182,610 | — | — |
| 2010-09-29 | $19.00 | $19.00 | 775,720 | — | — |
| 2010-09-28 | $18.70 | $18.70 | 603,320 | — | — |
| 2010-09-27 | $14.70 | $14.70 | 163,920 | — | — |
| 2010-09-24 | $15.60 | $15.60 | 94,770 | — | — |
| 2010-09-23 | $15.50 | $15.50 | 95,160 | — | — |
| 2010-09-22 | $15.30 | $15.30 | 41,960 | — | — |
| 2010-09-21 | $15.70 | $15.70 | 67,380 | — | — |
| 2010-09-20 | $16.00 | $16.00 | 106,870 | — | — |
| 2010-09-17 | $15.70 | $15.70 | 125,090 | — | — |
| 2010-09-16 | $15.60 | $15.60 | 76,760 | — | — |
| 2010-09-15 | $16.20 | $16.20 | 45,710 | — | — |
| 2010-09-14 | $16.70 | $16.70 | 53,430 | — | — |
| 2010-09-13 | $17.50 | $17.50 | 36,590 | — | — |
| 2010-09-10 | $17.50 | $17.50 | 29,740 | — | — |
| 2010-09-09 | $17.30 | $17.30 | 26,250 | — | — |
| 2010-09-08 | $17.20 | $17.20 | 32,610 | — | — |
| 2010-09-07 | $17.20 | $17.20 | 48,850 | — | — |
| 2010-09-03 | $18.00 | $18.00 | 58,160 | — | — |
| 2010-09-02 | $17.60 | $17.60 | 52,480 | — | — |
| 2010-09-01 | $17.60 | $17.60 | 56,200 | — | — |
| 2010-08-31 | $16.70 | $16.70 | 69,590 | — | — |
| 2010-08-30 | $16.20 | $16.20 | 47,790 | — | — |
| 2010-08-27 | $16.10 | $16.10 | 86,070 | — | — |
| 2010-08-26 | $16.00 | $16.00 | 89,930 | — | — |
| 2010-08-25 | $16.10 | $16.10 | 101,570 | — | — |
| 2010-08-24 | $15.50 | $15.50 | 125,510 | — | — |
| 2010-08-23 | $16.80 | $16.80 | 80,820 | — | — |
| 2010-08-20 | $17.30 | $17.30 | 137,210 | — | — |
| 2010-08-19 | $18.10 | $18.10 | 205,780 | — | — |
| 2010-08-18 | $19.60 | $19.60 | 89,370 | — | — |
| 2010-08-17 | $20.70 | $20.70 | 84,740 | — | — |
| 2010-08-16 | $19.90 | $19.90 | 76,910 | — | — |
| 2010-08-13 | $20.60 | $20.60 | 87,310 | — | — |
| 2010-08-12 | $20.60 | $20.60 | 159,260 | — | — |
| 2010-08-11 | $22.10 | $22.10 | 104,750 | — | — |
| 2010-08-10 | $24.50 | $24.50 | 82,800 | — | — |
| 2010-08-09 | $25.00 | $25.00 | 184,700 | — | — |
| 2010-08-06 | $28.50 | $28.50 | 46,900 | — | — |
| 2010-08-05 | $28.60 | $28.60 | 34,650 | — | — |
| 2010-08-04 | $29.10 | $29.10 | 30,460 | — | — |
| 2010-08-03 | $28.60 | $28.60 | 48,760 | — | — |
| 2010-08-02 | $28.90 | $28.90 | 64,180 | — | — |
| 2010-07-30 | $29.80 | $29.80 | 85,770 | — | — |
| 2010-07-29 | $29.40 | $29.40 | 55,490 | — | — |
| 2010-07-28 | $29.60 | $29.60 | 54,300 | — | — |
| 2010-07-27 | $30.90 | $30.90 | 44,610 | — | — |
| 2010-07-26 | $30.80 | $30.80 | 64,650 | — | — |
| 2010-07-23 | $30.40 | $30.40 | 58,260 | — | — |
| 2010-07-22 | $29.70 | $29.70 | 75,370 | — | — |
| 2010-07-21 | $28.20 | $28.20 | 97,550 | — | — |
| 2010-07-20 | $29.90 | $29.90 | 60,020 | — | — |
| 2010-07-19 | $30.10 | $30.10 | 76,500 | — | — |
| 2010-07-16 | $29.00 | $29.00 | 103,930 | — | — |
| 2010-07-15 | $31.80 | $31.80 | 98,220 | — | — |
| 2010-07-14 | $33.00 | $33.00 | 80,210 | — | — |
| 2010-07-13 | $32.50 | $32.50 | 91,300 | — | — |
| 2010-07-12 | $31.60 | $31.60 | 78,890 | — | — |
| 2010-07-09 | $33.20 | $33.20 | 92,800 | — | — |
| 2010-07-08 | $32.50 | $32.50 | 143,010 | — | — |
| 2010-07-07 | $33.80 | $33.80 | 201,480 | — | — |
| 2010-07-06 | $32.30 | $32.30 | 519,320 | — | — |
| 2010-07-02 | $27.90 | $27.90 | 94,240 | — | — |
| 2010-07-01 | $28.40 | $28.40 | 211,990 | — | — |
| 2010-06-30 | $28.00 | $28.00 | 376,400 | — | — |
| 2010-06-29 | $24.90 | $24.90 | 515,700 | — | — |
| 2010-06-28 | $24.00 | $24.00 | 190,380 | — | — |
| 2010-06-25 | $23.20 | $23.20 | 1,062,530 | — | — |
| 2010-06-24 | $22.90 | $22.90 | 147,020 | — | — |
| 2010-06-23 | $23.40 | $23.40 | 99,010 | — | — |
| 2010-06-22 | $24.00 | $24.00 | 207,310 | — | — |
| 2010-06-21 | $26.30 | $26.30 | 82,190 | — | — |
| 2010-06-18 | $26.80 | $26.80 | 132,380 | — | — |
| 2010-06-17 | $25.70 | $25.70 | 125,200 | — | — |
| 2010-06-16 | $27.20 | $27.20 | 145,790 | — | — |
| 2010-06-15 | $25.40 | $25.40 | 98,850 | — | — |
| 2010-06-14 | $24.30 | $24.30 | 71,130 | — | — |
| 2010-06-11 | $23.40 | $23.40 | 41,700 | — | — |
| 2010-06-10 | $23.50 | $23.50 | 78,690 | — | — |
| 2010-06-09 | $22.90 | $22.90 | 54,940 | — | — |
| 2010-06-08 | $23.50 | $23.50 | 46,870 | — | — |
| 2010-06-07 | $23.80 | $23.80 | 80,210 | — | — |
| 2010-06-04 | $25.70 | $25.70 | 124,580 | — | — |
| 2010-06-03 | $25.20 | $25.20 | 164,890 | — | — |
| 2010-06-02 | $25.60 | $25.60 | 131,230 | — | — |
| 2010-06-01 | $22.20 | $22.20 | 136,740 | — | — |
| 2010-05-28 | $22.10 | $22.10 | 230,100 | — | — |
| 2010-05-27 | $23.40 | $23.40 | 138,540 | — | — |
| 2010-05-26 | $22.90 | $22.90 | 187,250 | — | — |
| 2010-05-25 | $23.40 | $23.40 | 299,610 | — | — |
| 2010-05-24 | $27.30 | $27.30 | 72,010 | — | — |
| 2010-05-21 | $29.60 | $29.60 | 94,900 | — | — |
| 2010-05-20 | $27.50 | $27.50 | 135,060 | — | — |
| 2010-05-19 | $28.80 | $28.80 | 114,200 | — | — |
| 2010-05-18 | $30.20 | $30.20 | 52,230 | — | — |
| 2010-05-17 | $32.30 | $32.30 | 27,460 | — | — |
| 2010-05-14 | $33.60 | $33.60 | 19,800 | — | — |
| 2010-05-13 | $34.90 | $34.90 | 39,890 | — | — |
| 2010-05-12 | $35.90 | $35.90 | 43,690 | — | — |
| 2010-05-11 | $33.90 | $33.90 | 83,010 | — | — |
| 2010-05-10 | $31.10 | $31.10 | 85,500 | — | — |
| 2010-05-07 | $31.90 | $31.90 | 80,550 | — | — |
| 2010-05-06 | $34.20 | $34.20 | 57,730 | — | — |
| 2010-05-05 | $37.70 | $37.70 | 44,720 | — | — |
| 2010-05-04 | $38.00 | $38.00 | 48,210 | — | — |
| 2010-05-03 | $39.90 | $39.90 | 27,850 | — | — |
| 2010-04-30 | $39.70 | $39.70 | 39,050 | — | — |
| 2010-04-29 | $40.90 | $40.90 | 44,490 | — | — |
| 2010-04-28 | $40.40 | $40.40 | 124,430 | — | — |
| 2010-04-27 | $40.10 | $40.10 | 47,790 | — | — |
| 2010-04-26 | $41.10 | $41.10 | 27,260 | — | — |
| 2010-04-23 | $41.80 | $41.80 | 20,870 | — | — |
| 2010-04-22 | $42.20 | $42.20 | 24,610 | — | — |
| 2010-04-21 | $42.40 | $42.40 | 26,190 | — | — |
| 2010-04-20 | $41.30 | $41.30 | 36,430 | — | — |
| 2010-04-19 | $41.40 | $41.40 | 33,500 | — | — |
| 2010-04-16 | $42.40 | $42.40 | 47,000 | — | — |
| 2010-04-15 | $43.40 | $43.40 | 43,810 | — | — |
| 2010-04-14 | $43.40 | $43.40 | 36,580 | — | — |
| 2010-04-13 | $43.50 | $43.50 | 48,540 | — | — |
| 2010-04-12 | $43.00 | $43.00 | 29,090 | — | — |
| 2010-04-09 | $43.40 | $43.40 | 37,290 | — | — |
| 2010-04-08 | $43.60 | $43.60 | 27,500 | — | — |
| 2010-04-07 | $43.50 | $43.50 | 50,430 | — | — |
| 2010-04-06 | $44.60 | $44.60 | 31,670 | — | — |
| 2010-04-05 | $45.00 | $45.00 | 38,920 | — | — |
| 2010-04-01 | $45.30 | $45.30 | 30,690 | — | — |
| 2010-03-31 | $44.70 | $44.70 | 51,430 | — | — |
| 2010-03-30 | $45.40 | $45.40 | 274,790 | — | — |
| 2010-03-29 | $46.20 | $46.20 | 100,850 | — | — |
| 2010-03-26 | $46.40 | $46.40 | 101,470 | — | — |
| 2010-03-25 | $45.30 | $45.30 | 73,630 | — | — |
| 2010-03-24 | $46.20 | $46.20 | 59,890 | — | — |
| 2010-03-23 | $45.60 | $45.60 | 135,000 | — | — |
| 2010-03-22 | $42.90 | $42.90 | 72,070 | — | — |
| 2010-03-19 | $42.70 | $42.70 | 101,280 | — | — |
| 2010-03-18 | $41.10 | $41.10 | 72,880 | — | — |
| 2010-03-17 | $41.30 | $41.30 | 97,280 | — | — |
| 2010-03-16 | $42.20 | $42.20 | 111,400 | — | — |
| 2010-03-15 | $41.10 | $41.10 | 373,480 | — | — |
| 2010-03-12 | $44.70 | $44.70 | 782,340 | — | — |
| 2010-03-11 | $56.80 | $56.80 | 91,580 | — | — |
| 2010-03-10 | $53.90 | $53.90 | 50,100 | — | — |
| 2010-03-09 | $54.40 | $54.40 | 103,300 | — | — |
| 2010-03-08 | $51.10 | $51.10 | 45,580 | — | — |
| 2010-03-05 | $52.40 | $52.40 | 52,660 | — | — |
| 2010-03-04 | $50.90 | $50.90 | 21,200 | — | — |
| 2010-03-03 | $49.70 | $49.70 | 48,760 | — | — |
| 2010-03-02 | $49.20 | $49.20 | 32,560 | — | — |
| 2010-03-01 | $48.70 | $48.70 | 29,580 | — | — |
| 2010-02-26 | $49.50 | $49.50 | 29,690 | — | — |
| 2010-02-25 | $49.80 | $49.80 | 43,780 | — | — |
| 2010-02-24 | $50.40 | $50.40 | 36,130 | — | — |
| 2010-02-23 | $49.50 | $49.50 | 25,500 | — | — |
| 2010-02-22 | $48.70 | $48.70 | 25,570 | — | — |
| 2010-02-19 | $50.20 | $50.20 | 24,480 | — | — |
| 2010-02-18 | $51.00 | $51.00 | 26,870 | — | — |
| 2010-02-17 | $51.50 | $51.50 | 20,580 | — | — |
| 2010-02-16 | $50.80 | $50.80 | 49,060 | — | — |
| 2010-02-12 | $52.90 | $52.90 | 50,350 | — | — |
| 2010-02-11 | $52.70 | $52.70 | 34,820 | — | — |
| 2010-02-10 | $53.10 | $53.10 | 31,160 | — | — |
| 2010-02-09 | $50.30 | $50.30 | 32,790 | — | — |
| 2010-02-08 | $53.00 | $53.00 | 30,160 | — | — |
| 2010-02-05 | $50.90 | $50.90 | 81,870 | — | — |
| 2010-02-04 | $54.70 | $54.70 | 51,760 | — | — |
| 2010-02-03 | $57.50 | $57.50 | 74,170 | — | — |
| 2010-02-02 | $58.80 | $58.80 | 90,290 | — | — |
| 2010-02-01 | $59.10 | $59.10 | 67,090 | — | — |
| 2010-01-29 | $56.90 | $56.90 | 80,270 | — | — |
| 2010-01-28 | $59.30 | $59.30 | 100,980 | — | — |
| 2010-01-27 | $59.00 | $59.00 | 123,810 | — | — |
| 2010-01-26 | $54.10 | $54.10 | 34,120 | — | — |
| 2010-01-25 | $56.40 | $56.40 | 98,640 | — | — |
| 2010-01-22 | $54.60 | $54.60 | 85,840 | — | — |
| 2010-01-21 | $57.10 | $57.10 | 49,730 | — | — |
| 2010-01-20 | $58.30 | $58.30 | 74,670 | — | — |
| 2010-01-19 | $58.90 | $58.90 | 128,350 | — | — |
| 2010-01-15 | $58.70 | $58.70 | 813,300 | — | — |
| 2010-01-14 | $63.70 | $63.70 | 107,450 | — | — |
| 2010-01-13 | $70.10 | $70.10 | 29,610 | — | — |
| 2010-01-12 | $71.00 | $71.00 | 24,340 | — | — |
| 2010-01-11 | $71.90 | $71.90 | 22,760 | — | — |
| 2010-01-08 | $73.40 | $73.40 | 27,520 | — | — |
| 2010-01-07 | $74.30 | $74.30 | 30,150 | — | — |
| 2010-01-06 | $70.50 | $70.50 | 43,120 | — | — |
| 2010-01-05 | $78.10 | $78.10 | 15,290 | — | — |
| 2010-01-04 | $81.20 | $81.20 | 20,800 | — | — |