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
- 1996-07-02 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 | $26.13 | $37.15 | 7,696 | — | — |
| 2010-12-30 | $26.34 | $37.45 | 7,405 | — | — |
| 2010-12-29 | $26.49 | $37.67 | 7,841 | — | — |
| 2010-12-28 | $26.34 | $37.44 | 16,988 | — | — |
| 2010-12-27 | $26.71 | $37.98 | 34,122 | — | — |
| 2010-12-23 | $26.14 | $37.16 | 37,171 | — | — |
| 2010-12-22 | $26.94 | $38.29 | 12,632 | — | — |
| 2010-12-21 | $26.51 | $37.69 | 10,019 | — | — |
| 2010-12-20 | $26.03 | $37.01 | 46,174 | — | — |
| 2010-12-17 | $26.80 | $38.11 | 49,223 | — | — |
| 2010-12-16 | $26.89 | $38.23 | 24,248 | — | — |
| 2010-12-15 | $26.36 | $37.48 | 22,942 | — | — |
| 2010-12-14 | $26.55 | $37.75 | 33,106 | — | — |
| 2010-12-13 | $26.81 | $38.12 | 52,708 | — | — |
| 2010-12-10 | $27.63 | $39.28 | 29,185 | — | — |
| 2010-12-09 | $27.18 | $38.65 | 23,958 | — | — |
| 2010-12-08 | $26.36 | $37.47 | 19,166 | — | — |
| 2010-12-07 | $26.18 | $37.23 | 15,391 | — | — |
| 2010-12-06 | $25.42 | $36.14 | 15,972 | — | — |
| 2010-12-03 | $25.21 | $35.84 | 6,824 | — | — |
| 2010-12-02 | $24.97 | $35.49 | 14,520 | — | — |
| 2010-12-01 | $24.88 | $35.37 | 31,073 | — | — |
| 2010-11-30 | $24.35 | $34.47 | 26,426 | — | — |
| 2010-11-29 | $24.40 | $34.53 | 9,438 | — | — |
| 2010-11-26 | $24.39 | $34.52 | 2,323 | — | — |
| 2010-11-24 | $24.57 | $34.77 | 10,745 | — | — |
| 2010-11-23 | $24.02 | $34.00 | 11,761 | — | — |
| 2010-11-22 | $24.41 | $34.54 | 11,180 | — | — |
| 2010-11-19 | $24.81 | $35.12 | 20,328 | — | — |
| 2010-11-18 | $24.77 | $35.05 | 9,002 | — | — |
| 2010-11-17 | $24.28 | $34.37 | 17,569 | — | — |
| 2010-11-16 | $24.58 | $34.79 | 25,410 | — | — |
| 2010-11-15 | $25.13 | $35.57 | 12,052 | — | — |
| 2010-11-12 | $24.72 | $34.99 | 28,314 | — | — |
| 2010-11-11 | $24.75 | $35.02 | 13,358 | — | — |
| 2010-11-10 | $25.11 | $35.54 | 51,982 | — | — |
| 2010-11-09 | $24.56 | $34.76 | 15,972 | — | — |
| 2010-11-08 | $24.91 | $35.26 | 13,068 | — | — |
| 2010-11-05 | $24.96 | $35.32 | 20,183 | — | — |
| 2010-11-04 | $24.83 | $35.15 | 32,234 | — | — |
| 2010-11-03 | $24.14 | $34.16 | 11,035 | — | — |
| 2010-11-02 | $23.92 | $33.85 | 22,506 | — | — |
| 2010-11-01 | $23.20 | $32.84 | 11,180 | — | — |
| 2010-10-29 | $23.78 | $33.66 | 8,567 | — | — |
| 2010-10-28 | $23.93 | $33.86 | 12,052 | — | — |
| 2010-10-27 | $24.51 | $34.69 | 8,276 | — | — |
| 2010-10-26 | $24.65 | $34.89 | 10,745 | — | — |
| 2010-10-25 | $24.83 | $35.15 | 14,375 | — | — |
| 2010-10-22 | $24.89 | $35.23 | 13,213 | — | — |
| 2010-10-21 | $24.41 | $34.55 | 21,925 | — | — |
| 2010-10-20 | $24.84 | $35.16 | 12,778 | — | — |
| 2010-10-19 | $24.86 | $35.18 | 13,939 | — | — |
| 2010-10-18 | $25.44 | $36.01 | 11,616 | — | — |
| 2010-10-15 | $25.00 | $35.38 | 30,637 | — | — |
| 2010-10-14 | $25.17 | $35.62 | 24,974 | — | — |
| 2010-10-13 | $24.93 | $35.28 | 24,394 | — | — |
| 2010-10-12 | $24.54 | $34.73 | 9,438 | — | — |
| 2010-10-11 | $24.23 | $34.29 | 24,684 | — | — |
| 2010-10-08 | $24.20 | $34.25 | 12,923 | — | — |
| 2010-10-07 | $24.06 | $34.06 | 13,213 | — | — |
| 2010-10-06 | $24.26 | $34.34 | 19,747 | — | — |
| 2010-10-05 | $24.42 | $34.56 | 19,021 | — | — |
| 2010-10-04 | $23.39 | $33.10 | 11,471 | — | — |
| 2010-10-01 | $23.92 | $33.85 | 7,986 | — | — |
| 2010-09-30 | $23.63 | $33.44 | 19,312 | — | — |
| 2010-09-29 | $23.72 | $33.57 | 11,616 | — | — |
| 2010-09-28 | $23.71 | $33.55 | 21,054 | — | — |
| 2010-09-27 | $23.60 | $33.40 | 16,988 | — | — |
| 2010-09-24 | $23.73 | $33.58 | 22,796 | — | — |
| 2010-09-23 | $22.61 | $32.00 | 23,232 | — | — |
| 2010-09-22 | $23.04 | $32.60 | 9,148 | — | — |
| 2010-09-21 | $23.10 | $32.69 | 17,134 | — | — |
| 2010-09-20 | $23.31 | $32.98 | 48,497 | — | — |
| 2010-09-17 | $22.38 | $31.68 | 38,914 | — | — |
| 2010-09-16 | $22.20 | $31.42 | 11,035 | — | — |
| 2010-09-15 | $22.34 | $31.62 | 15,972 | — | — |
| 2010-09-14 | $22.38 | $31.68 | 22,506 | — | — |
| 2010-09-13 | $22.77 | $32.22 | 41,963 | — | — |
| 2010-09-10 | $22.54 | $31.90 | 12,923 | — | — |
| 2010-09-09 | $23.00 | $32.55 | 11,035 | — | — |
| 2010-09-08 | $22.80 | $32.26 | 7,260 | — | — |
| 2010-09-07 | $22.50 | $31.84 | 12,197 | — | — |
| 2010-09-03 | $23.33 | $33.01 | 17,714 | — | — |
| 2010-09-02 | $23.26 | $32.92 | 7,260 | — | — |
| 2010-09-01 | $23.29 | $32.96 | 28,024 | — | — |
| 2010-08-31 | $22.59 | $31.83 | 14,084 | — | — |
| 2010-08-30 | $23.14 | $32.61 | 43,996 | — | — |
| 2010-08-27 | $23.33 | $32.88 | 18,876 | — | — |
| 2010-08-26 | $23.00 | $32.42 | 18,876 | — | — |
| 2010-08-25 | $23.26 | $32.79 | 17,860 | — | — |
| 2010-08-24 | $22.82 | $32.15 | 18,150 | — | — |
| 2010-08-23 | $22.88 | $32.24 | 22,361 | — | — |
| 2010-08-20 | $22.81 | $32.14 | 23,377 | — | — |
| 2010-08-19 | $22.41 | $31.58 | 29,911 | — | — |
| 2010-08-18 | $23.18 | $32.67 | 23,522 | — | — |
| 2010-08-17 | $23.48 | $33.10 | 26,426 | — | — |
| 2010-08-16 | $23.16 | $32.64 | 22,506 | — | — |
| 2010-08-13 | $22.67 | $31.94 | 18,005 | — | — |
| 2010-08-12 | $22.73 | $32.04 | 16,408 | — | — |
| 2010-08-11 | $22.70 | $31.99 | 31,363 | — | — |
| 2010-08-10 | $23.54 | $33.17 | 11,616 | — | — |
| 2010-08-09 | $23.80 | $33.54 | 7,115 | — | — |
| 2010-08-06 | $23.61 | $33.27 | 16,553 | — | — |
| 2010-08-05 | $23.44 | $33.04 | 5,808 | — | — |
| 2010-08-04 | $23.53 | $33.16 | 28,750 | — | — |
| 2010-08-03 | $23.58 | $33.23 | 12,487 | — | — |
| 2010-08-02 | $23.65 | $33.33 | 18,731 | — | — |
| 2010-07-30 | $23.93 | $33.72 | 12,632 | — | — |
| 2010-07-29 | $23.53 | $33.15 | 15,682 | — | — |
| 2010-07-28 | $23.48 | $33.10 | 19,166 | — | — |
| 2010-07-27 | $23.63 | $33.30 | 23,813 | — | — |
| 2010-07-26 | $23.29 | $32.82 | 47,190 | — | — |
| 2010-07-23 | $23.13 | $32.60 | 42,108 | — | — |
| 2010-07-22 | $22.59 | $31.83 | 71,148 | — | — |
| 2010-07-21 | $22.02 | $31.03 | 11,035 | — | — |
| 2010-07-20 | $22.73 | $32.03 | 14,375 | — | — |
| 2010-07-19 | $22.18 | $31.26 | 32,815 | — | — |
| 2010-07-16 | $22.13 | $31.19 | 61,855 | — | — |
| 2010-07-15 | $23.15 | $32.62 | 43,850 | — | — |
| 2010-07-14 | $23.70 | $33.40 | 23,232 | — | — |
| 2010-07-13 | $24.30 | $34.24 | 31,218 | — | — |
| 2010-07-12 | $23.89 | $33.67 | 12,923 | — | — |
| 2010-07-09 | $24.08 | $33.93 | 19,021 | — | — |
| 2010-07-08 | $23.78 | $33.51 | 25,555 | — | — |
| 2010-07-07 | $23.88 | $33.66 | 27,007 | — | — |
| 2010-07-06 | $23.29 | $32.81 | 33,251 | — | — |
| 2010-07-02 | $23.35 | $32.91 | 11,761 | — | — |
| 2010-07-01 | $23.36 | $32.92 | 18,876 | — | — |
| 2010-06-30 | $23.59 | $33.24 | 42,108 | — | — |
| 2010-06-29 | $23.25 | $32.77 | 160,446 | — | — |
| 2010-06-28 | $22.89 | $32.25 | 25,555 | — | — |
| 2010-06-25 | $23.25 | $32.77 | 123,130 | — | — |
| 2010-06-24 | $22.04 | $31.06 | 12,778 | — | — |
| 2010-06-23 | $22.00 | $31.01 | 14,956 | — | — |
| 2010-06-22 | $22.00 | $31.01 | 23,668 | — | — |
| 2010-06-21 | $21.96 | $30.95 | 23,813 | — | — |
| 2010-06-18 | $21.97 | $30.96 | 73,471 | — | — |
| 2010-06-17 | $22.37 | $31.52 | 24,103 | — | — |
| 2010-06-16 | $22.47 | $31.67 | 18,005 | — | — |
| 2010-06-15 | $22.86 | $32.21 | 18,295 | — | — |
| 2010-06-14 | $22.40 | $31.57 | 17,569 | — | — |
| 2010-06-11 | $22.21 | $31.30 | 18,731 | — | — |
| 2010-06-10 | $22.13 | $31.18 | 42,834 | — | — |
| 2010-06-09 | $22.15 | $31.21 | 176,708 | — | — |
| 2010-06-08 | $21.78 | $30.69 | 27,152 | — | — |
| 2010-06-07 | $21.63 | $30.49 | 23,958 | — | — |
| 2010-06-04 | $21.51 | $30.31 | 30,637 | — | — |
| 2010-06-03 | $22.86 | $32.21 | 16,988 | — | — |
| 2010-06-02 | $22.82 | $32.15 | 20,473 | — | — |
| 2010-06-01 | $21.35 | $29.95 | 10,890 | — | — |
| 2010-05-28 | $21.85 | $30.65 | 20,764 | — | — |
| 2010-05-27 | $22.66 | $31.79 | 19,021 | — | — |
| 2010-05-26 | $21.65 | $30.37 | 60,258 | — | — |
| 2010-05-25 | $20.90 | $29.31 | 19,312 | — | — |
| 2010-05-24 | $21.36 | $29.96 | 11,180 | — | — |
| 2010-05-21 | $21.13 | $29.64 | 30,056 | — | — |
| 2010-05-20 | $21.17 | $29.70 | 34,993 | — | — |
| 2010-05-19 | $22.84 | $32.04 | 17,714 | — | — |
| 2010-05-18 | $22.64 | $31.76 | 14,375 | — | — |
| 2010-05-17 | $22.40 | $31.43 | 23,668 | — | — |
| 2010-05-14 | $22.89 | $32.12 | 15,536 | — | — |
| 2010-05-13 | $23.82 | $33.41 | 32,089 | — | — |
| 2010-05-12 | $23.84 | $33.45 | 49,223 | — | — |
| 2010-05-11 | $22.80 | $31.99 | 28,459 | — | — |
| 2010-05-10 | $22.02 | $30.90 | 24,248 | — | — |
| 2010-05-07 | $20.84 | $29.24 | 23,813 | — | — |
| 2010-05-06 | $21.59 | $30.29 | 24,539 | — | — |
| 2010-05-05 | $21.80 | $30.58 | 8,276 | — | — |
| 2010-05-04 | $21.66 | $30.39 | 15,682 | — | — |
| 2010-05-03 | $22.33 | $31.32 | 23,087 | — | — |
| 2010-04-30 | $21.90 | $30.72 | 22,942 | — | — |
| 2010-04-29 | $22.64 | $31.76 | 17,279 | — | — |
| 2010-04-28 | $22.16 | $31.08 | 8,422 | — | — |
| 2010-04-27 | $22.07 | $30.97 | 18,440 | — | — |
| 2010-04-26 | $22.13 | $31.04 | 10,890 | — | — |
| 2010-04-23 | $22.14 | $31.06 | 25,991 | — | — |
| 2010-04-22 | $22.13 | $31.05 | 8,567 | — | — |
| 2010-04-21 | $21.92 | $30.75 | 5,372 | — | — |
| 2010-04-20 | $21.99 | $30.85 | 10,890 | — | — |
| 2010-04-19 | $21.54 | $30.22 | 46,900 | — | — |
| 2010-04-16 | $21.63 | $30.35 | 22,796 | — | — |
| 2010-04-15 | $22.04 | $30.92 | 11,035 | — | — |
| 2010-04-14 | $21.88 | $30.70 | 6,244 | — | — |
| 2010-04-13 | $21.48 | $30.14 | 12,923 | — | — |
| 2010-04-12 | $21.29 | $29.86 | 14,230 | — | — |
| 2010-04-09 | $21.73 | $30.48 | 42,689 | — | — |
| 2010-04-08 | $22.24 | $31.20 | 6,098 | — | — |
| 2010-04-07 | $22.25 | $31.22 | 14,665 | — | — |
| 2010-04-06 | $22.42 | $31.46 | 13,068 | — | — |
| 2010-04-05 | $22.22 | $31.17 | 29,185 | — | — |
| 2010-04-01 | $21.29 | $29.87 | 16,262 | — | — |
| 2010-03-31 | $21.45 | $30.10 | 21,490 | — | — |
| 2010-03-30 | $21.60 | $30.31 | 12,052 | — | — |
| 2010-03-29 | $21.44 | $30.08 | 9,583 | — | — |
| 2010-03-26 | $21.65 | $30.38 | 7,405 | — | — |
| 2010-03-25 | $21.60 | $30.31 | 17,134 | — | — |
| 2010-03-24 | $21.44 | $30.08 | 22,070 | — | — |
| 2010-03-23 | $21.47 | $30.13 | 13,649 | — | — |
| 2010-03-22 | $21.22 | $29.77 | 30,492 | — | — |
| 2010-03-19 | $21.26 | $29.83 | 55,176 | — | — |
| 2010-03-18 | $21.05 | $29.53 | 7,696 | — | — |
| 2010-03-17 | $21.23 | $29.78 | 9,728 | — | — |
| 2010-03-16 | $21.30 | $29.88 | 9,002 | — | — |
| 2010-03-15 | $21.19 | $29.73 | 5,227 | — | — |
| 2010-03-12 | $21.23 | $29.78 | 14,230 | — | — |
| 2010-03-11 | $21.45 | $30.09 | 46,174 | — | — |
| 2010-03-10 | $21.69 | $30.42 | 44,141 | — | — |
| 2010-03-09 | $21.46 | $30.11 | 48,206 | — | — |
| 2010-03-08 | $21.41 | $30.04 | 20,618 | — | — |
| 2010-03-05 | $21.43 | $30.07 | 28,169 | — | — |
| 2010-03-04 | $21.32 | $29.90 | 11,326 | — | — |
| 2010-03-03 | $21.33 | $29.92 | 23,087 | — | — |
| 2010-03-02 | $21.45 | $29.96 | 21,199 | — | — |
| 2010-03-01 | $21.13 | $29.51 | 77,972 | — | — |
| 2010-02-26 | $20.85 | $29.11 | 19,602 | — | — |
| 2010-02-25 | $21.02 | $29.36 | 30,347 | — | — |
| 2010-02-24 | $21.03 | $29.37 | 60,403 | — | — |
| 2010-02-23 | $21.36 | $29.84 | 47,626 | — | — |
| 2010-02-22 | $21.13 | $29.51 | 20,183 | — | — |
| 2010-02-19 | $21.18 | $29.58 | 24,684 | — | — |
| 2010-02-18 | $21.27 | $29.71 | 11,035 | — | — |
| 2010-02-17 | $21.12 | $29.50 | 11,906 | — | — |
| 2010-02-16 | $21.13 | $29.51 | 22,506 | — | — |
| 2010-02-12 | $21.18 | $29.59 | 17,714 | — | — |
| 2010-02-11 | $21.16 | $29.55 | 19,312 | — | — |
| 2010-02-10 | $20.82 | $29.08 | 11,761 | — | — |
| 2010-02-09 | $20.89 | $29.17 | 10,019 | — | — |
| 2010-02-08 | $20.75 | $28.98 | 12,923 | — | — |
| 2010-02-05 | $20.98 | $29.30 | 16,408 | — | — |
| 2010-02-04 | $20.73 | $28.95 | 31,944 | — | — |
| 2010-02-03 | $20.76 | $28.99 | 29,040 | — | — |
| 2010-02-02 | $20.74 | $28.96 | 20,183 | — | — |
| 2010-02-01 | $20.94 | $29.24 | 11,616 | — | — |
| 2010-01-29 | $20.73 | $28.95 | 19,021 | — | — |
| 2010-01-28 | $20.51 | $28.64 | 21,490 | — | — |
| 2010-01-27 | $20.92 | $29.21 | 12,197 | — | — |
| 2010-01-26 | $20.77 | $29.01 | 20,473 | — | — |
| 2010-01-25 | $20.84 | $29.11 | 56,918 | — | — |
| 2010-01-22 | $21.03 | $29.37 | 27,298 | — | — |
| 2010-01-21 | $21.03 | $29.37 | 16,698 | — | — |
| 2010-01-20 | $21.19 | $29.60 | 22,506 | — | — |
| 2010-01-19 | $21.29 | $29.74 | 15,682 | — | — |
| 2010-01-15 | $20.91 | $29.20 | 35,574 | — | — |
| 2010-01-14 | $21.01 | $29.35 | 8,712 | — | — |
| 2010-01-13 | $21.08 | $29.44 | 16,262 | — | — |
| 2010-01-12 | $20.85 | $29.12 | 17,569 | — | — |
| 2010-01-11 | $20.85 | $29.11 | 32,234 | — | — |
| 2010-01-08 | $20.87 | $29.15 | 12,923 | — | — |
| 2010-01-07 | $20.79 | $29.04 | 17,424 | — | — |
| 2010-01-06 | $20.73 | $28.95 | 25,991 | — | — |
| 2010-01-05 | $20.87 | $29.15 | 27,878 | — | — |
| 2010-01-04 | $21.18 | $29.59 | 26,572 | — | — |