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
- 1994-02-23 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 | $26.95 | $27.90 | 152,280 | — | — |
| 2010-12-30 | $27.10 | $28.05 | 245,040 | — | — |
| 2010-12-29 | $26.50 | $27.43 | 260,620 | — | — |
| 2010-12-28 | $26.85 | $27.80 | 385,020 | — | — |
| 2010-12-27 | $28.10 | $29.09 | 310,000 | — | — |
| 2010-12-23 | $26.65 | $27.59 | 362,260 | — | — |
| 2010-12-22 | $27.40 | $28.36 | 512,020 | — | — |
| 2010-12-21 | $27.10 | $28.05 | 506,700 | — | — |
| 2010-12-20 | $25.95 | $26.86 | 557,660 | — | — |
| 2010-12-17 | $24.70 | $25.57 | 195,220 | — | — |
| 2010-12-16 | $24.25 | $25.10 | 188,640 | — | — |
| 2010-12-15 | $23.95 | $24.79 | 301,080 | — | — |
| 2010-12-14 | $23.70 | $24.53 | 173,860 | — | — |
| 2010-12-13 | $24.00 | $24.84 | 221,160 | — | — |
| 2010-12-10 | $24.20 | $25.05 | 265,420 | — | — |
| 2010-12-09 | $24.50 | $25.36 | 358,600 | — | — |
| 2010-12-08 | $23.75 | $24.59 | 231,380 | — | — |
| 2010-12-07 | $23.35 | $24.17 | 381,780 | — | — |
| 2010-12-06 | $23.55 | $24.38 | 321,680 | — | — |
| 2010-12-03 | $22.65 | $23.45 | 410,580 | — | — |
| 2010-12-02 | $23.35 | $24.17 | 669,640 | — | — |
| 2010-12-01 | $22.25 | $23.03 | 622,640 | — | — |
| 2010-11-30 | $20.80 | $21.53 | 238,040 | — | — |
| 2010-11-29 | $20.45 | $21.17 | 232,120 | — | — |
| 2010-11-26 | $20.15 | $20.86 | 96,600 | — | — |
| 2010-11-24 | $20.40 | $21.12 | 159,560 | — | — |
| 2010-11-23 | $19.95 | $20.65 | 361,920 | — | — |
| 2010-11-22 | $20.60 | $21.33 | 443,180 | — | — |
| 2010-11-19 | $20.55 | $21.27 | 302,260 | — | — |
| 2010-11-18 | $20.60 | $21.33 | 428,840 | — | — |
| 2010-11-17 | $20.40 | $21.12 | 539,280 | — | — |
| 2010-11-16 | $20.75 | $21.48 | 502,840 | — | — |
| 2010-11-15 | $21.25 | $22.00 | 731,140 | — | — |
| 2010-11-12 | $23.20 | $24.02 | 559,640 | — | — |
| 2010-11-11 | $23.65 | $24.48 | 319,320 | — | — |
| 2010-11-10 | $23.45 | $24.28 | 391,860 | — | — |
| 2010-11-09 | $22.85 | $23.65 | 476,260 | — | — |
| 2010-11-08 | $23.25 | $24.07 | 551,980 | — | — |
| 2010-11-05 | $22.55 | $23.34 | 1,124,640 | — | — |
| 2010-11-04 | $21.65 | $22.41 | 892,980 | — | — |
| 2010-11-03 | $20.90 | $21.64 | 461,160 | — | — |
| 2010-11-02 | $20.90 | $21.64 | 904,780 | — | — |
| 2010-11-01 | $19.75 | $20.45 | 434,940 | — | — |
| 2010-10-29 | $20.30 | $21.01 | 187,440 | — | — |
| 2010-10-28 | $20.20 | $20.91 | 462,760 | — | — |
| 2010-10-27 | $20.55 | $21.27 | 278,400 | — | — |
| 2010-10-26 | $20.70 | $21.43 | 324,980 | — | — |
| 2010-10-25 | $21.20 | $21.95 | 319,920 | — | — |
| 2010-10-22 | $20.75 | $21.48 | 153,960 | — | — |
| 2010-10-21 | $20.75 | $21.48 | 422,380 | — | — |
| 2010-10-20 | $20.25 | $20.96 | 446,940 | — | — |
| 2010-10-19 | $20.55 | $21.27 | 609,640 | — | — |
| 2010-10-18 | $20.90 | $21.64 | 650,680 | — | — |
| 2010-10-15 | $20.50 | $21.22 | 576,280 | — | — |
| 2010-10-14 | $21.95 | $22.72 | 497,740 | — | — |
| 2010-10-13 | $21.85 | $22.62 | 505,960 | — | — |
| 2010-10-12 | $21.60 | $22.36 | 467,680 | — | — |
| 2010-10-11 | $20.75 | $21.48 | 259,800 | — | — |
| 2010-10-08 | $21.05 | $21.79 | 318,940 | — | — |
| 2010-10-07 | $20.90 | $21.64 | 324,080 | — | — |
| 2010-10-06 | $20.70 | $21.43 | 417,380 | — | — |
| 2010-10-05 | $21.05 | $21.79 | 483,600 | — | — |
| 2010-10-04 | $20.80 | $21.53 | 357,200 | — | — |
| 2010-10-01 | $20.95 | $21.69 | 448,800 | — | — |
| 2010-09-30 | $20.65 | $21.38 | 460,920 | — | — |
| 2010-09-29 | $20.60 | $21.33 | 491,720 | — | — |
| 2010-09-28 | $21.10 | $21.84 | 411,740 | — | — |
| 2010-09-27 | $20.85 | $21.58 | 296,880 | — | — |
| 2010-09-24 | $20.90 | $21.64 | 424,960 | — | — |
| 2010-09-23 | $19.90 | $20.60 | 584,240 | — | — |
| 2010-09-22 | $20.60 | $21.33 | 511,440 | — | — |
| 2010-09-21 | $21.25 | $22.00 | 622,620 | — | — |
| 2010-09-20 | $21.35 | $22.10 | 810,020 | — | — |
| 2010-09-17 | $20.00 | $20.70 | 683,720 | — | — |
| 2010-09-16 | $20.45 | $21.17 | 485,140 | — | — |
| 2010-09-15 | $21.05 | $21.79 | 981,800 | — | — |
| 2010-09-14 | $22.70 | $23.50 | 439,780 | — | — |
| 2010-09-13 | $23.15 | $23.96 | 717,360 | — | — |
| 2010-09-10 | $22.10 | $22.88 | 477,880 | — | — |
| 2010-09-09 | $21.95 | $22.72 | 889,760 | — | — |
| 2010-09-08 | $20.80 | $21.53 | 459,740 | — | — |
| 2010-09-07 | $21.25 | $22.00 | 883,360 | — | — |
| 2010-09-03 | $21.80 | $22.57 | 1,046,140 | — | — |
| 2010-09-02 | $20.30 | $21.01 | 981,400 | — | — |
| 2010-09-01 | $18.95 | $19.62 | 654,420 | — | — |
| 2010-08-31 | $17.30 | $17.91 | 620,980 | — | — |
| 2010-08-30 | $17.75 | $18.37 | 288,080 | — | — |
| 2010-08-27 | $18.40 | $19.05 | 409,520 | — | — |
| 2010-08-26 | $17.60 | $18.22 | 412,580 | — | — |
| 2010-08-25 | $18.20 | $18.84 | 712,040 | — | — |
| 2010-08-24 | $17.35 | $17.96 | 718,760 | — | — |
| 2010-08-23 | $17.75 | $18.37 | 285,940 | — | — |
| 2010-08-20 | $18.50 | $19.15 | 443,680 | — | — |
| 2010-08-19 | $19.05 | $19.72 | 459,180 | — | — |
| 2010-08-18 | $20.05 | $20.76 | 763,220 | — | — |
| 2010-08-17 | $18.85 | $19.51 | 345,460 | — | — |
| 2010-08-16 | $18.10 | $18.74 | 304,880 | — | — |
| 2010-08-13 | $18.00 | $18.63 | 371,360 | — | — |
| 2010-08-12 | $17.90 | $18.53 | 703,560 | — | — |
| 2010-08-11 | $18.85 | $19.51 | 612,560 | — | — |
| 2010-08-10 | $20.45 | $21.17 | 537,900 | — | — |
| 2010-08-09 | $21.35 | $22.10 | 437,500 | — | — |
| 2010-08-06 | $20.30 | $21.01 | 639,120 | — | — |
| 2010-08-05 | $20.60 | $21.33 | 533,000 | — | — |
| 2010-08-04 | $21.25 | $22.00 | 589,800 | — | — |
| 2010-08-03 | $21.50 | $22.26 | 463,700 | — | — |
| 2010-08-02 | $22.20 | $22.98 | 505,420 | — | — |
| 2010-07-30 | $21.15 | $21.89 | 438,960 | — | — |
| 2010-07-29 | $21.30 | $22.05 | 781,000 | — | — |
| 2010-07-28 | $20.20 | $20.91 | 433,880 | — | — |
| 2010-07-27 | $21.35 | $22.10 | 831,900 | — | — |
| 2010-07-26 | $21.45 | $22.21 | 941,920 | — | — |
| 2010-07-23 | $20.20 | $20.91 | 547,500 | — | — |
| 2010-07-22 | $19.50 | $20.19 | 597,060 | — | — |
| 2010-07-21 | $18.75 | $19.41 | 360,480 | — | — |
| 2010-07-20 | $19.15 | $19.82 | 620,540 | — | — |
| 2010-07-19 | $17.95 | $18.58 | 567,480 | — | — |
| 2010-07-16 | $18.50 | $19.15 | 405,140 | — | — |
| 2010-07-15 | $19.80 | $20.50 | 781,040 | — | — |
| 2010-07-14 | $19.10 | $19.77 | 1,281,620 | — | — |
| 2010-07-13 | $18.55 | $19.20 | 914,740 | — | — |
| 2010-07-12 | $17.45 | $18.06 | 342,600 | — | — |
| 2010-07-09 | $17.90 | $18.53 | 519,020 | — | — |
| 2010-07-08 | $17.10 | $17.70 | 558,880 | — | — |
| 2010-07-07 | $17.05 | $17.65 | 829,360 | — | — |
| 2010-07-06 | $16.05 | $16.62 | 1,003,000 | — | — |
| 2010-07-02 | $16.90 | $17.49 | 474,760 | — | — |
| 2010-07-01 | $17.45 | $18.06 | 971,820 | — | — |
| 2010-06-30 | $18.15 | $18.79 | 619,880 | — | — |
| 2010-06-29 | $18.55 | $19.20 | 756,280 | — | — |
| 2010-06-28 | $19.95 | $20.65 | 364,780 | — | — |
| 2010-06-25 | $20.60 | $21.33 | 668,340 | — | — |
| 2010-06-24 | $20.55 | $21.27 | 872,960 | — | — |
| 2010-06-23 | $20.20 | $20.91 | 1,111,740 | — | — |
| 2010-06-22 | $19.40 | $20.08 | 825,100 | — | — |
| 2010-06-21 | $20.05 | $20.76 | 822,820 | — | — |
| 2010-06-18 | $20.25 | $20.96 | 1,189,420 | — | — |
| 2010-06-17 | $21.60 | $22.36 | 695,440 | — | — |
| 2010-06-16 | $23.05 | $23.86 | 940,920 | — | — |
| 2010-06-15 | $22.75 | $23.55 | 1,017,520 | — | — |
| 2010-06-14 | $20.60 | $21.33 | 587,960 | — | — |
| 2010-06-11 | $21.15 | $21.89 | 421,560 | — | — |
| 2010-06-10 | $21.35 | $22.10 | 890,640 | — | — |
| 2010-06-09 | $19.95 | $20.65 | 962,360 | — | — |
| 2010-06-08 | $20.25 | $20.96 | 1,546,500 | — | — |
| 2010-06-07 | $20.40 | $21.12 | 1,033,560 | — | — |
| 2010-06-04 | $22.90 | $23.71 | 1,165,480 | — | — |
| 2010-06-03 | $24.05 | $24.90 | 666,220 | — | — |
| 2010-06-02 | $24.05 | $24.90 | 809,220 | — | — |
| 2010-06-01 | $23.80 | $24.64 | 870,500 | — | — |
| 2010-05-28 | $24.85 | $25.72 | 1,029,500 | — | — |
| 2010-05-27 | $25.55 | $26.45 | 603,280 | — | — |
| 2010-05-26 | $24.45 | $25.31 | 1,419,620 | — | — |
| 2010-05-25 | $24.95 | $25.83 | 1,131,100 | — | — |
| 2010-05-24 | $24.60 | $25.47 | 1,450,720 | — | — |
| 2010-05-21 | $25.35 | $26.24 | 1,657,320 | — | — |
| 2010-05-20 | $24.80 | $25.67 | 1,562,420 | — | — |
| 2010-05-19 | $26.95 | $27.90 | 1,447,860 | — | — |
| 2010-05-18 | $27.50 | $28.47 | 2,409,400 | — | — |
| 2010-05-17 | $26.20 | $27.12 | 895,080 | — | — |
| 2010-05-14 | $26.15 | $27.07 | 903,460 | — | — |
| 2010-05-13 | $27.10 | $28.05 | 951,900 | — | — |
| 2010-05-12 | $28.50 | $29.50 | 1,442,120 | — | — |
| 2010-05-11 | $28.45 | $29.45 | 1,365,760 | — | — |
| 2010-05-10 | $28.05 | $29.04 | 1,694,440 | — | — |
| 2010-05-07 | $24.75 | $25.62 | 1,883,880 | — | — |
| 2010-05-06 | $26.25 | $27.17 | 3,281,380 | — | — |
| 2010-05-05 | $28.00 | $28.99 | 6,113,120 | — | — |
| 2010-05-04 | $29.05 | $30.07 | 3,145,620 | — | — |
| 2010-05-03 | $34.40 | $35.61 | 1,284,160 | — | — |
| 2010-04-30 | $32.85 | $34.01 | 1,294,960 | — | — |
| 2010-04-29 | $32.95 | $34.11 | 1,014,200 | — | — |
| 2010-04-28 | $30.65 | $31.73 | 929,080 | — | — |
| 2010-04-27 | $30.00 | $31.06 | 1,171,700 | — | — |
| 2010-04-26 | $32.75 | $33.90 | 1,036,660 | — | — |
| 2010-04-23 | $33.00 | $34.16 | 1,574,800 | — | — |
| 2010-04-22 | $31.75 | $32.87 | 1,603,800 | — | — |
| 2010-04-21 | $29.70 | $30.75 | 889,180 | — | — |
| 2010-04-20 | $28.40 | $29.40 | 384,280 | — | — |
| 2010-04-19 | $26.90 | $27.85 | 480,840 | — | — |
| 2010-04-16 | $27.40 | $28.36 | 953,380 | — | — |
| 2010-04-15 | $28.55 | $29.56 | 775,160 | — | — |
| 2010-04-14 | $28.15 | $29.14 | 1,373,100 | — | — |
| 2010-04-13 | $25.25 | $26.14 | 541,680 | — | — |
| 2010-04-12 | $25.65 | $26.55 | 750,820 | — | — |
| 2010-04-09 | $24.05 | $24.90 | 449,960 | — | — |
| 2010-04-08 | $23.95 | $24.79 | 224,360 | — | — |
| 2010-04-07 | $24.05 | $24.90 | 415,840 | — | — |
| 2010-04-06 | $24.35 | $25.21 | 300,000 | — | — |
| 2010-04-05 | $24.40 | $25.26 | 465,440 | — | — |
| 2010-04-01 | $22.85 | $23.65 | 351,840 | — | — |
| 2010-03-31 | $22.70 | $23.50 | 390,700 | — | — |
| 2010-03-30 | $22.55 | $23.34 | 369,120 | — | — |
| 2010-03-29 | $23.65 | $24.48 | 237,020 | — | — |
| 2010-03-26 | $24.00 | $24.84 | 301,560 | — | — |
| 2010-03-25 | $23.90 | $24.74 | 427,460 | — | — |
| 2010-03-24 | $24.25 | $25.10 | 514,980 | — | — |
| 2010-03-23 | $24.00 | $24.84 | 500,040 | — | — |
| 2010-03-22 | $22.95 | $23.76 | 632,120 | — | — |
| 2010-03-19 | $23.35 | $24.17 | 951,000 | — | — |
| 2010-03-18 | $24.75 | $25.62 | 395,460 | — | — |
| 2010-03-17 | $24.75 | $25.62 | 670,660 | — | — |
| 2010-03-16 | $24.95 | $25.83 | 1,471,720 | — | — |
| 2010-03-15 | $23.65 | $24.48 | 1,016,320 | — | — |
| 2010-03-12 | $22.75 | $23.55 | 474,140 | — | — |
| 2010-03-11 | $22.50 | $23.29 | 518,740 | — | — |
| 2010-03-10 | $22.70 | $23.50 | 786,760 | — | — |
| 2010-03-09 | $21.90 | $22.67 | 686,200 | — | — |
| 2010-03-08 | $21.25 | $22.00 | 308,940 | — | — |
| 2010-03-05 | $21.05 | $21.79 | 629,540 | — | — |
| 2010-03-04 | $21.00 | $21.74 | 453,100 | — | — |
| 2010-03-03 | $21.10 | $21.84 | 274,020 | — | — |
| 2010-03-02 | $21.15 | $21.89 | 229,780 | — | — |
| 2010-03-01 | $21.15 | $21.89 | 432,460 | — | — |
| 2010-02-26 | $20.80 | $21.53 | 361,340 | — | — |
| 2010-02-25 | $20.70 | $21.43 | 422,180 | — | — |
| 2010-02-24 | $21.05 | $21.79 | 401,800 | — | — |
| 2010-02-23 | $21.15 | $21.89 | 342,160 | — | — |
| 2010-02-22 | $21.50 | $22.26 | 188,280 | — | — |
| 2010-02-19 | $21.65 | $22.41 | 217,480 | — | — |
| 2010-02-18 | $21.85 | $22.62 | 352,120 | — | — |
| 2010-02-17 | $21.85 | $22.62 | 399,820 | — | — |
| 2010-02-16 | $22.25 | $23.03 | 482,780 | — | — |
| 2010-02-12 | $21.60 | $22.36 | 356,480 | — | — |
| 2010-02-11 | $21.95 | $22.72 | 639,500 | — | — |
| 2010-02-10 | $21.15 | $21.89 | 502,840 | — | — |
| 2010-02-09 | $21.65 | $22.41 | 772,620 | — | — |
| 2010-02-08 | $21.60 | $22.36 | 803,460 | — | — |
| 2010-02-05 | $20.80 | $21.53 | 1,204,520 | — | — |
| 2010-02-04 | $20.55 | $21.27 | 949,100 | — | — |
| 2010-02-03 | $22.00 | $22.77 | 941,020 | — | — |
| 2010-02-02 | $22.45 | $23.24 | 1,355,220 | — | — |
| 2010-02-01 | $19.95 | $20.65 | 560,300 | — | — |
| 2010-01-29 | $19.50 | $20.19 | 1,109,300 | — | — |
| 2010-01-28 | $20.20 | $20.91 | 701,900 | — | — |
| 2010-01-27 | $20.20 | $20.91 | 861,640 | — | — |
| 2010-01-26 | $20.40 | $21.12 | 577,740 | — | — |
| 2010-01-25 | $20.40 | $21.12 | 877,400 | — | — |
| 2010-01-22 | $20.50 | $21.22 | 1,235,120 | — | — |
| 2010-01-21 | $21.90 | $22.67 | 943,120 | — | — |
| 2010-01-20 | $23.20 | $24.02 | 740,260 | — | — |
| 2010-01-19 | $24.40 | $25.26 | 735,920 | — | — |
| 2010-01-15 | $25.10 | $25.98 | 592,120 | — | — |
| 2010-01-14 | $25.55 | $26.45 | 506,480 | — | — |
| 2010-01-13 | $25.40 | $26.29 | 827,040 | — | — |
| 2010-01-12 | $25.60 | $26.50 | 1,031,700 | — | — |
| 2010-01-11 | $26.20 | $27.12 | 907,480 | — | — |
| 2010-01-08 | $25.75 | $26.66 | 1,351,420 | — | — |
| 2010-01-07 | $25.65 | $26.55 | 7,800,440 | — | — |
| 2010-01-06 | $23.85 | $24.69 | 2,397,500 | — | — |
| 2010-01-05 | $27.10 | $28.05 | 387,880 | — | — |
| 2010-01-04 | $26.30 | $27.23 | 367,060 | — | — |