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
- 1997-10-08 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 | $24.15 | $36.75 | 9,750 | — | — |
| 2010-12-30 | $24.51 | $37.29 | 15,600 | — | — |
| 2010-12-29 | $24.49 | $37.25 | 24,450 | — | — |
| 2010-12-28 | $24.73 | $37.63 | 8,250 | — | — |
| 2010-12-27 | $25.41 | $38.65 | 3,150 | — | — |
| 2010-12-23 | $25.28 | $38.46 | 8,100 | — | — |
| 2010-12-22 | $25.97 | $39.50 | 2,100 | — | — |
| 2010-12-21 | $25.81 | $39.27 | 21,600 | — | — |
| 2010-12-20 | $25.69 | $39.09 | 28,350 | — | — |
| 2010-12-17 | $25.71 | $39.11 | 42,600 | — | — |
| 2010-12-16 | $26.26 | $39.95 | 15,600 | — | — |
| 2010-12-15 | $25.81 | $39.27 | 16,650 | — | — |
| 2010-12-14 | $25.84 | $39.31 | 15,150 | — | — |
| 2010-12-13 | $25.89 | $39.38 | 13,800 | — | — |
| 2010-12-10 | $25.91 | $39.41 | 15,000 | — | — |
| 2010-12-09 | $25.49 | $38.78 | 20,100 | — | — |
| 2010-12-08 | $25.04 | $38.09 | 18,750 | — | — |
| 2010-12-07 | $25.47 | $38.74 | 14,400 | — | — |
| 2010-12-06 | $24.37 | $37.07 | 7,200 | — | — |
| 2010-12-03 | $24.66 | $37.52 | 7,950 | — | — |
| 2010-12-02 | $24.40 | $37.12 | 14,550 | — | — |
| 2010-12-01 | $24.27 | $36.93 | 27,600 | — | — |
| 2010-11-30 | $23.93 | $36.41 | 30,000 | — | — |
| 2010-11-29 | $24.08 | $36.63 | 5,700 | — | — |
| 2010-11-26 | $24.37 | $37.07 | 2,100 | — | — |
| 2010-11-24 | $24.81 | $37.74 | 23,400 | — | — |
| 2010-11-23 | $24.23 | $36.87 | 5,100 | — | — |
| 2010-11-22 | $24.64 | $37.49 | 5,550 | — | — |
| 2010-11-19 | $24.66 | $37.52 | 13,200 | — | — |
| 2010-11-18 | $24.57 | $37.38 | 13,800 | — | — |
| 2010-11-17 | $24.01 | $36.52 | 3,750 | — | — |
| 2010-11-16 | $23.84 | $36.27 | 13,050 | — | — |
| 2010-11-15 | $24.38 | $37.09 | 5,100 | — | — |
| 2010-11-12 | $24.34 | $37.03 | 7,800 | — | — |
| 2010-11-11 | $24.92 | $37.91 | 11,550 | — | — |
| 2010-11-10 | $25.67 | $39.05 | 15,450 | — | — |
| 2010-11-09 | $24.54 | $37.33 | 13,650 | — | — |
| 2010-11-08 | $24.51 | $37.28 | 11,100 | — | — |
| 2010-11-05 | $24.49 | $37.26 | 26,100 | — | — |
| 2010-11-04 | $24.63 | $37.47 | 24,000 | — | — |
| 2010-11-03 | $23.33 | $35.50 | 5,850 | — | — |
| 2010-11-02 | $22.72 | $34.56 | 15,750 | — | — |
| 2010-11-01 | $21.95 | $33.40 | 16,950 | — | — |
| 2010-10-29 | $22.83 | $34.73 | 11,550 | — | — |
| 2010-10-28 | $22.47 | $34.18 | 5,250 | — | — |
| 2010-10-27 | $22.57 | $34.33 | 6,150 | — | — |
| 2010-10-26 | $23.05 | $35.06 | 8,850 | — | — |
| 2010-10-25 | $23.35 | $35.52 | 6,900 | — | — |
| 2010-10-22 | $23.44 | $35.66 | 7,500 | — | — |
| 2010-10-21 | $23.27 | $35.40 | 16,200 | — | — |
| 2010-10-20 | $24.22 | $36.85 | 9,450 | — | — |
| 2010-10-19 | $24.03 | $36.55 | 11,700 | — | — |
| 2010-10-18 | $24.00 | $36.51 | 8,700 | — | — |
| 2010-10-15 | $23.15 | $35.21 | 31,950 | — | — |
| 2010-10-14 | $23.40 | $35.60 | 8,250 | — | — |
| 2010-10-13 | $23.31 | $35.46 | 28,050 | — | — |
| 2010-10-12 | $23.17 | $35.00 | 8,100 | — | — |
| 2010-10-11 | $23.33 | $35.24 | 4,800 | — | — |
| 2010-10-08 | $23.28 | $35.16 | 9,300 | — | — |
| 2010-10-07 | $22.95 | $34.66 | 12,300 | — | — |
| 2010-10-06 | $23.28 | $35.16 | 22,500 | — | — |
| 2010-10-05 | $23.23 | $35.09 | 21,600 | — | — |
| 2010-10-04 | $22.28 | $33.65 | 8,550 | — | — |
| 2010-10-01 | $22.89 | $34.57 | 2,400 | — | — |
| 2010-09-30 | $23.10 | $34.89 | 16,800 | — | — |
| 2010-09-29 | $23.19 | $35.03 | 21,000 | — | — |
| 2010-09-28 | $22.68 | $34.26 | 15,750 | — | — |
| 2010-09-27 | $22.39 | $33.82 | 6,750 | — | — |
| 2010-09-24 | $22.56 | $34.07 | 24,450 | — | — |
| 2010-09-23 | $21.64 | $32.68 | 21,450 | — | — |
| 2010-09-22 | $21.85 | $33.00 | 12,750 | — | — |
| 2010-09-21 | $22.54 | $34.04 | 13,800 | — | — |
| 2010-09-20 | $22.99 | $34.73 | 24,300 | — | — |
| 2010-09-17 | $21.93 | $33.13 | 35,250 | — | — |
| 2010-09-16 | $21.33 | $32.22 | 3,600 | — | — |
| 2010-09-15 | $21.75 | $32.85 | 10,650 | — | — |
| 2010-09-14 | $21.43 | $32.36 | 10,950 | — | — |
| 2010-09-13 | $21.79 | $32.92 | 18,750 | — | — |
| 2010-09-10 | $20.93 | $31.61 | 9,150 | — | — |
| 2010-09-09 | $21.01 | $31.74 | 12,450 | — | — |
| 2010-09-08 | $20.62 | $31.14 | 12,750 | — | — |
| 2010-09-07 | $20.39 | $30.80 | 16,800 | — | — |
| 2010-09-03 | $21.25 | $32.10 | 11,100 | — | — |
| 2010-09-02 | $21.08 | $31.84 | 11,850 | — | — |
| 2010-09-01 | $21.15 | $31.94 | 20,400 | — | — |
| 2010-08-31 | $20.33 | $30.70 | 16,800 | — | — |
| 2010-08-30 | $19.87 | $30.01 | 20,550 | — | — |
| 2010-08-27 | $20.43 | $30.85 | 29,850 | — | — |
| 2010-08-26 | $20.31 | $30.68 | 10,650 | — | — |
| 2010-08-25 | $20.70 | $31.26 | 24,900 | — | — |
| 2010-08-24 | $19.43 | $29.35 | 81,300 | — | — |
| 2010-08-23 | $19.23 | $29.05 | 27,750 | — | — |
| 2010-08-20 | $19.47 | $29.40 | 45,600 | — | — |
| 2010-08-19 | $19.53 | $29.50 | 28,350 | — | — |
| 2010-08-18 | $20.87 | $31.52 | 11,250 | — | — |
| 2010-08-17 | $20.62 | $31.14 | 15,150 | — | — |
| 2010-08-16 | $20.11 | $30.37 | 17,550 | — | — |
| 2010-08-13 | $20.36 | $30.75 | 28,650 | — | — |
| 2010-08-12 | $20.80 | $31.42 | 19,950 | — | — |
| 2010-08-11 | $20.76 | $31.36 | 37,800 | — | — |
| 2010-08-10 | $21.50 | $32.47 | 33,900 | — | — |
| 2010-08-09 | $21.68 | $32.75 | 18,000 | — | — |
| 2010-08-06 | $21.10 | $31.87 | 25,500 | — | — |
| 2010-08-05 | $21.03 | $31.77 | 18,450 | — | — |
| 2010-08-04 | $21.29 | $32.15 | 16,800 | — | — |
| 2010-08-03 | $20.89 | $31.56 | 22,350 | — | — |
| 2010-08-02 | $21.11 | $31.89 | 18,600 | — | — |
| 2010-07-30 | $20.83 | $31.47 | 36,150 | — | — |
| 2010-07-29 | $20.83 | $31.46 | 34,200 | — | — |
| 2010-07-28 | $20.67 | $31.21 | 19,050 | — | — |
| 2010-07-27 | $20.42 | $30.84 | 19,650 | — | — |
| 2010-07-26 | $20.08 | $30.33 | 13,050 | — | — |
| 2010-07-23 | $19.26 | $29.09 | 18,450 | — | — |
| 2010-07-22 | $18.73 | $28.29 | 18,900 | — | — |
| 2010-07-21 | $17.85 | $26.96 | 11,550 | — | — |
| 2010-07-20 | $18.38 | $27.76 | 12,000 | — | — |
| 2010-07-19 | $18.07 | $27.29 | 20,250 | — | — |
| 2010-07-16 | $18.31 | $27.65 | 26,850 | — | — |
| 2010-07-15 | $19.69 | $29.73 | 10,650 | — | — |
| 2010-07-14 | $19.81 | $29.93 | 22,800 | — | — |
| 2010-07-13 | $20.20 | $30.26 | 31,500 | — | — |
| 2010-07-12 | $19.05 | $28.53 | 16,350 | — | — |
| 2010-07-09 | $19.70 | $29.51 | 9,750 | — | — |
| 2010-07-08 | $19.27 | $28.87 | 18,150 | — | — |
| 2010-07-07 | $19.05 | $28.53 | 23,550 | — | — |
| 2010-07-06 | $18.12 | $27.14 | 20,700 | — | — |
| 2010-07-02 | $18.41 | $27.57 | 6,150 | — | — |
| 2010-07-01 | $18.64 | $27.92 | 19,800 | — | — |
| 2010-06-30 | $18.31 | $27.43 | 25,800 | — | — |
| 2010-06-29 | $18.64 | $27.92 | 22,800 | — | — |
| 2010-06-28 | $18.81 | $28.17 | 46,200 | — | — |
| 2010-06-25 | $18.81 | $28.17 | 164,100 | — | — |
| 2010-06-24 | $18.82 | $28.19 | 14,250 | — | — |
| 2010-06-23 | $19.20 | $28.76 | 11,700 | — | — |
| 2010-06-22 | $19.33 | $28.96 | 12,150 | — | — |
| 2010-06-21 | $19.49 | $29.20 | 7,800 | — | — |
| 2010-06-18 | $19.79 | $29.64 | 39,600 | — | — |
| 2010-06-17 | $19.79 | $29.64 | 2,850 | — | — |
| 2010-06-16 | $19.55 | $29.29 | 6,150 | — | — |
| 2010-06-15 | $19.61 | $29.38 | 14,850 | — | — |
| 2010-06-14 | $19.31 | $28.92 | 15,300 | — | — |
| 2010-06-11 | $19.87 | $29.76 | 28,350 | — | — |
| 2010-06-10 | $19.20 | $28.76 | 23,850 | — | — |
| 2010-06-09 | $19.11 | $28.62 | 23,100 | — | — |
| 2010-06-08 | $19.21 | $28.78 | 24,150 | — | — |
| 2010-06-07 | $19.08 | $28.58 | 24,600 | — | — |
| 2010-06-04 | $19.58 | $29.33 | 26,250 | — | — |
| 2010-06-03 | $21.21 | $31.77 | 14,700 | — | — |
| 2010-06-02 | $20.94 | $31.37 | 22,650 | — | — |
| 2010-06-01 | $19.94 | $29.87 | 46,950 | — | — |
| 2010-05-28 | $20.93 | $31.36 | 15,300 | — | — |
| 2010-05-27 | $21.36 | $32.00 | 27,450 | — | — |
| 2010-05-26 | $20.08 | $30.08 | 31,350 | — | — |
| 2010-05-25 | $20.02 | $29.99 | 12,600 | — | — |
| 2010-05-24 | $20.40 | $30.56 | 17,550 | — | — |
| 2010-05-21 | $20.73 | $31.05 | 30,900 | — | — |
| 2010-05-20 | $20.85 | $31.24 | 25,050 | — | — |
| 2010-05-19 | $22.28 | $33.37 | 18,750 | — | — |
| 2010-05-18 | $22.68 | $33.97 | 11,700 | — | — |
| 2010-05-17 | $23.22 | $34.78 | 25,500 | — | — |
| 2010-05-14 | $22.70 | $34.00 | 11,400 | — | — |
| 2010-05-13 | $23.96 | $35.89 | 13,350 | — | — |
| 2010-05-12 | $24.00 | $35.95 | 54,300 | — | — |
| 2010-05-11 | $23.48 | $35.17 | 50,700 | — | — |
| 2010-05-10 | $22.97 | $34.40 | 25,800 | — | — |
| 2010-05-07 | $22.33 | $33.45 | 26,700 | — | — |
| 2010-05-06 | $23.06 | $34.54 | 27,450 | — | — |
| 2010-05-05 | $23.40 | $35.05 | 15,000 | — | — |
| 2010-05-04 | $23.65 | $35.43 | 21,600 | — | — |
| 2010-05-03 | $24.63 | $36.89 | 20,250 | — | — |
| 2010-04-30 | $23.82 | $35.68 | 25,050 | — | — |
| 2010-04-29 | $24.44 | $36.61 | 34,500 | — | — |
| 2010-04-28 | $23.31 | $34.91 | 8,400 | — | — |
| 2010-04-27 | $23.29 | $34.89 | 13,800 | — | — |
| 2010-04-26 | $23.81 | $35.67 | 12,900 | — | — |
| 2010-04-23 | $23.79 | $35.64 | 12,000 | — | — |
| 2010-04-22 | $23.65 | $35.42 | 17,400 | — | — |
| 2010-04-21 | $23.46 | $35.14 | 11,400 | — | — |
| 2010-04-20 | $23.65 | $35.42 | 14,400 | — | — |
| 2010-04-19 | $23.23 | $34.79 | 11,250 | — | — |
| 2010-04-16 | $23.16 | $34.69 | 19,350 | — | — |
| 2010-04-15 | $23.33 | $34.95 | 9,000 | — | — |
| 2010-04-14 | $22.90 | $34.30 | 12,150 | — | — |
| 2010-04-13 | $22.20 | $33.25 | 9,300 | — | — |
| 2010-04-12 | $22.13 | $32.90 | 25,200 | — | — |
| 2010-04-09 | $22.02 | $32.74 | 17,250 | — | — |
| 2010-04-08 | $22.39 | $33.28 | 11,550 | — | — |
| 2010-04-07 | $22.89 | $34.02 | 15,300 | — | — |
| 2010-04-06 | $22.46 | $33.39 | 9,750 | — | — |
| 2010-04-05 | $22.10 | $32.85 | 10,650 | — | — |
| 2010-04-01 | $21.48 | $31.93 | 19,800 | — | — |
| 2010-03-31 | $21.41 | $31.82 | 23,400 | — | — |
| 2010-03-30 | $21.47 | $31.91 | 8,100 | — | — |
| 2010-03-29 | $21.63 | $32.15 | 22,050 | — | — |
| 2010-03-26 | $22.03 | $32.76 | 11,850 | — | — |
| 2010-03-25 | $21.90 | $32.56 | 5,550 | — | — |
| 2010-03-24 | $22.51 | $33.46 | 5,250 | — | — |
| 2010-03-23 | $22.77 | $33.85 | 12,150 | — | — |
| 2010-03-22 | $22.93 | $34.09 | 13,950 | — | — |
| 2010-03-19 | $22.45 | $33.37 | 41,100 | — | — |
| 2010-03-18 | $21.77 | $32.36 | 5,250 | — | — |
| 2010-03-17 | $21.84 | $32.47 | 9,000 | — | — |
| 2010-03-16 | $21.73 | $32.30 | 7,050 | — | — |
| 2010-03-15 | $21.65 | $32.19 | 9,600 | — | — |
| 2010-03-12 | $21.55 | $32.03 | 30,000 | — | — |
| 2010-03-11 | $21.66 | $32.20 | 22,650 | — | — |
| 2010-03-10 | $21.35 | $31.73 | 6,750 | — | — |
| 2010-03-09 | $21.36 | $31.75 | 16,050 | — | — |
| 2010-03-08 | $21.29 | $31.65 | 19,950 | — | — |
| 2010-03-05 | $21.05 | $31.29 | 21,300 | — | — |
| 2010-03-04 | $20.38 | $30.30 | 6,900 | — | — |
| 2010-03-03 | $20.14 | $29.94 | 16,800 | — | — |
| 2010-03-02 | $20.37 | $30.28 | 15,600 | — | — |
| 2010-03-01 | $20.20 | $30.03 | 25,950 | — | — |
| 2010-02-26 | $20.11 | $29.90 | 20,250 | — | — |
| 2010-02-25 | $20.31 | $30.19 | 7,950 | — | — |
| 2010-02-24 | $20.47 | $30.44 | 9,150 | — | — |
| 2010-02-23 | $20.96 | $31.16 | 41,100 | — | — |
| 2010-02-22 | $20.43 | $30.38 | 32,850 | — | — |
| 2010-02-19 | $20.09 | $29.86 | 34,650 | — | — |
| 2010-02-18 | $20.77 | $30.87 | 18,450 | — | — |
| 2010-02-17 | $20.56 | $30.57 | 52,350 | — | — |
| 2010-02-16 | $19.78 | $29.41 | 42,150 | — | — |
| 2010-02-12 | $19.67 | $29.24 | 27,300 | — | — |
| 2010-02-11 | $19.79 | $29.42 | 25,950 | — | — |
| 2010-02-10 | $19.50 | $28.99 | 6,450 | — | — |
| 2010-02-09 | $19.57 | $29.09 | 13,500 | — | — |
| 2010-02-08 | $19.35 | $28.76 | 14,850 | — | — |
| 2010-02-05 | $19.49 | $28.98 | 19,650 | — | — |
| 2010-02-04 | $19.33 | $28.74 | 24,900 | — | — |
| 2010-02-03 | $19.83 | $29.48 | 20,700 | — | — |
| 2010-02-02 | $20.00 | $29.73 | 45,150 | — | — |
| 2010-02-01 | $20.02 | $29.76 | 29,400 | — | — |
| 2010-01-29 | $19.35 | $28.76 | 34,650 | — | — |
| 2010-01-28 | $19.19 | $28.52 | 17,550 | — | — |
| 2010-01-27 | $20.04 | $29.79 | 14,100 | — | — |
| 2010-01-26 | $20.39 | $30.31 | 48,600 | — | — |
| 2010-01-25 | $20.63 | $30.66 | 12,150 | — | — |
| 2010-01-22 | $20.12 | $29.91 | 26,400 | — | — |
| 2010-01-21 | $20.83 | $30.97 | 23,250 | — | — |
| 2010-01-20 | $21.03 | $31.26 | 23,550 | — | — |
| 2010-01-19 | $21.60 | $32.11 | 40,500 | — | — |
| 2010-01-15 | $21.14 | $31.43 | 35,400 | — | — |
| 2010-01-14 | $21.57 | $32.06 | 8,700 | — | — |
| 2010-01-13 | $21.68 | $32.23 | 21,300 | — | — |
| 2010-01-12 | $21.49 | $31.70 | 21,600 | — | — |
| 2010-01-11 | $21.73 | $32.05 | 17,700 | — | — |
| 2010-01-08 | $22.19 | $32.73 | 36,600 | — | — |
| 2010-01-07 | $22.38 | $33.01 | 77,850 | — | — |
| 2010-01-06 | $21.47 | $31.67 | 36,150 | — | — |
| 2010-01-05 | $21.47 | $31.67 | 16,500 | — | — |
| 2010-01-04 | $22.37 | $33.00 | 12,300 | — | — |