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
- 2010-06-15 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 | $22.86 | $23.07 | 269,700 | — | — |
| 2010-12-30 | $22.73 | $22.94 | 339,200 | — | — |
| 2010-12-29 | $22.69 | $22.90 | 192,400 | — | — |
| 2010-12-28 | $23.04 | $23.25 | 481,400 | — | — |
| 2010-12-27 | $22.43 | $22.63 | 237,500 | — | — |
| 2010-12-23 | $22.42 | $22.62 | 406,200 | — | — |
| 2010-12-22 | $22.10 | $22.30 | 504,300 | — | — |
| 2010-12-21 | $22.20 | $22.40 | 486,300 | — | — |
| 2010-12-20 | $22.20 | $22.40 | 429,200 | — | — |
| 2010-12-17 | $22.11 | $22.31 | 636,300 | — | — |
| 2010-12-16 | $22.04 | $22.24 | 861,100 | — | — |
| 2010-12-15 | $22.86 | $23.07 | 411,200 | — | — |
| 2010-12-14 | $22.95 | $23.16 | 376,600 | — | — |
| 2010-12-13 | $23.01 | $23.22 | 436,100 | — | — |
| 2010-12-10 | $22.97 | $23.18 | 388,600 | — | — |
| 2010-12-09 | $23.53 | $23.74 | 305,300 | — | — |
| 2010-12-08 | $24.23 | $24.45 | 231,300 | — | — |
| 2010-12-07 | $24.79 | $25.01 | 133,900 | — | — |
| 2010-12-06 | $24.82 | $25.04 | 192,900 | — | — |
| 2010-12-03 | $24.40 | $24.62 | 162,200 | — | — |
| 2010-12-02 | $24.34 | $24.56 | 177,900 | — | — |
| 2010-12-01 | $23.91 | $24.13 | 350,500 | — | — |
| 2010-11-30 | $23.79 | $23.90 | 397,000 | — | — |
| 2010-11-29 | $23.63 | $23.74 | 198,700 | — | — |
| 2010-11-26 | $23.50 | $23.61 | 95,700 | — | — |
| 2010-11-24 | $23.88 | $23.99 | 533,700 | — | — |
| 2010-11-23 | $24.69 | $24.81 | 104,600 | — | — |
| 2010-11-22 | $24.80 | $24.92 | 151,000 | — | — |
| 2010-11-19 | $25.02 | $25.14 | 327,900 | — | — |
| 2010-11-18 | $24.71 | $24.83 | 142,100 | — | — |
| 2010-11-17 | $24.40 | $24.52 | 120,000 | — | — |
| 2010-11-16 | $24.60 | $24.72 | 482,000 | — | — |
| 2010-11-15 | $24.34 | $24.46 | 136,700 | — | — |
| 2010-11-12 | $24.15 | $24.27 | 127,000 | — | — |
| 2010-11-11 | $24.71 | $24.83 | 145,900 | — | — |
| 2010-11-10 | $24.84 | $24.96 | 159,100 | — | — |
| 2010-11-09 | $24.92 | $25.04 | 499,300 | — | — |
| 2010-11-08 | $24.87 | $24.99 | 587,400 | — | — |
| 2010-11-05 | $24.65 | $24.77 | 474,200 | — | — |
| 2010-11-04 | $24.01 | $24.13 | 456,600 | — | — |
| 2010-11-03 | $24.00 | $24.12 | 229,500 | — | — |
| 2010-11-02 | $24.11 | $24.23 | 279,600 | — | — |
| 2010-11-01 | $23.59 | $23.70 | 269,800 | — | — |
| 2010-10-29 | $24.01 | $24.13 | 195,000 | — | — |
| 2010-10-28 | $24.00 | $24.12 | 166,400 | — | — |
| 2010-10-27 | $24.17 | $24.29 | 228,400 | — | — |
| 2010-10-26 | $24.23 | $24.35 | 161,600 | — | — |
| 2010-10-25 | $24.37 | $24.49 | 329,600 | — | — |
| 2010-10-22 | $24.54 | $24.66 | 454,800 | — | — |
| 2010-10-21 | $23.91 | $24.02 | 243,700 | — | — |
| 2010-10-20 | $23.73 | $23.84 | 394,200 | — | — |
| 2010-10-19 | $23.13 | $23.24 | 432,900 | — | — |
| 2010-10-18 | $23.20 | $23.31 | 467,600 | — | — |
| 2010-10-15 | $22.48 | $22.59 | 250,500 | — | — |
| 2010-10-14 | $22.63 | $22.74 | 287,000 | — | — |
| 2010-10-13 | $22.21 | $22.32 | 714,000 | — | — |
| 2010-10-12 | $22.23 | $22.34 | 608,600 | — | — |
| 2010-10-11 | $21.06 | $21.16 | 279,200 | — | — |
| 2010-10-08 | $20.85 | $20.95 | 168,900 | — | — |
| 2010-10-07 | $20.60 | $20.70 | 176,900 | — | — |
| 2010-10-06 | $20.83 | $20.93 | 179,400 | — | — |
| 2010-10-05 | $20.83 | $20.93 | 385,200 | — | — |
| 2010-10-04 | $20.39 | $20.49 | 271,400 | — | — |
| 2010-10-01 | $20.60 | $20.70 | 480,700 | — | — |
| 2010-09-30 | $20.20 | $20.30 | 1,710,100 | — | — |
| 2010-09-29 | $20.78 | $20.88 | 298,300 | — | — |
| 2010-09-28 | $21.31 | $21.41 | 204,900 | — | — |
| 2010-09-27 | $21.07 | $21.17 | 397,100 | — | — |
| 2010-09-24 | $20.61 | $20.71 | 237,000 | — | — |
| 2010-09-23 | $20.58 | $20.68 | 319,600 | — | — |
| 2010-09-22 | $21.33 | $21.43 | 256,100 | — | — |
| 2010-09-21 | $21.52 | $21.62 | 298,500 | — | — |
| 2010-09-20 | $21.86 | $21.97 | 379,500 | — | — |
| 2010-09-17 | $22.46 | $22.57 | 404,600 | — | — |
| 2010-09-16 | $22.30 | $22.41 | 327,700 | — | — |
| 2010-09-15 | $22.34 | $22.45 | 245,800 | — | — |
| 2010-09-14 | $22.17 | $22.28 | 375,100 | — | — |
| 2010-09-13 | $21.83 | $21.93 | 237,700 | — | — |
| 2010-09-10 | $21.94 | $22.05 | 136,100 | — | — |
| 2010-09-09 | $21.80 | $21.90 | 214,400 | — | — |
| 2010-09-08 | $22.05 | $22.16 | 263,000 | — | — |
| 2010-09-07 | $22.23 | $22.34 | 188,100 | — | — |
| 2010-09-03 | $22.17 | $22.28 | 233,400 | — | — |
| 2010-09-02 | $21.67 | $21.77 | 143,800 | — | — |
| 2010-09-01 | $21.62 | $21.72 | 257,000 | — | — |
| 2010-08-31 | $20.91 | $20.91 | 110,300 | — | — |
| 2010-08-30 | $20.62 | $20.62 | 273,200 | — | — |
| 2010-08-27 | $20.87 | $20.87 | 378,500 | — | — |
| 2010-08-26 | $21.28 | $21.28 | 213,900 | — | — |
| 2010-08-25 | $21.67 | $21.67 | 242,700 | — | — |
| 2010-08-24 | $21.79 | $21.79 | 762,400 | — | — |
| 2010-08-23 | $23.00 | $23.00 | 279,500 | — | — |
| 2010-08-20 | $22.87 | $22.87 | 326,700 | — | — |
| 2010-08-19 | $23.00 | $23.00 | 655,000 | — | — |
| 2010-08-18 | $23.11 | $23.11 | 361,500 | — | — |
| 2010-08-17 | $23.12 | $23.12 | 329,500 | — | — |
| 2010-08-16 | $22.79 | $22.79 | 190,700 | — | — |
| 2010-08-13 | $23.00 | $23.00 | 322,000 | — | — |
| 2010-08-12 | $23.31 | $23.31 | 515,200 | — | — |
| 2010-08-11 | $22.95 | $22.95 | 578,900 | — | — |
| 2010-08-10 | $23.00 | $23.00 | 396,600 | — | — |
| 2010-08-09 | $23.97 | $23.97 | 436,800 | — | — |
| 2010-08-06 | $23.80 | $23.80 | 1,221,700 | — | — |
| 2010-08-05 | $24.80 | $24.80 | 1,554,200 | — | — |
| 2010-08-04 | $26.71 | $26.71 | 412,500 | — | — |
| 2010-08-03 | $27.25 | $27.25 | 254,100 | — | — |
| 2010-08-02 | $27.54 | $27.54 | 356,600 | — | — |
| 2010-07-30 | $26.60 | $26.60 | 220,100 | — | — |
| 2010-07-29 | $26.67 | $26.67 | 296,200 | — | — |
| 2010-07-28 | $27.15 | $27.15 | 131,300 | — | — |
| 2010-07-27 | $27.19 | $27.19 | 537,900 | — | — |
| 2010-07-26 | $26.50 | $26.50 | 631,200 | — | — |
| 2010-07-23 | $27.15 | $27.15 | 233,300 | — | — |
| 2010-07-22 | $27.03 | $27.03 | 322,600 | — | — |
| 2010-07-21 | $26.61 | $26.61 | 854,200 | — | — |
| 2010-07-20 | $26.08 | $26.08 | 490,100 | — | — |
| 2010-07-19 | $26.49 | $26.49 | 306,000 | — | — |
| 2010-07-16 | $26.45 | $26.45 | 708,700 | — | — |
| 2010-07-15 | $26.50 | $26.50 | 642,100 | — | — |
| 2010-07-14 | $27.34 | $27.34 | 885,100 | — | — |
| 2010-07-13 | $27.85 | $27.85 | 877,900 | — | — |
| 2010-07-12 | $26.80 | $26.80 | 1,194,500 | — | — |
| 2010-07-09 | $28.97 | $28.97 | 448,600 | — | — |
| 2010-07-08 | $29.01 | $29.01 | 2,176,300 | — | — |
| 2010-07-07 | $29.23 | $29.23 | 583,700 | — | — |
| 2010-07-06 | $29.80 | $29.80 | 805,200 | — | — |
| 2010-07-02 | $30.86 | $30.86 | 483,700 | — | — |
| 2010-07-01 | $30.31 | $30.31 | 1,023,200 | — | — |
| 2010-06-30 | $32.55 | $32.55 | 402,400 | — | — |
| 2010-06-29 | $31.76 | $31.76 | 622,300 | — | — |
| 2010-06-28 | $32.78 | $32.78 | 718,200 | — | — |
| 2010-06-25 | $32.07 | $32.07 | 640,100 | — | — |
| 2010-06-24 | $33.29 | $33.29 | 1,600,800 | — | — |
| 2010-06-23 | $33.48 | $33.48 | 1,029,400 | — | — |
| 2010-06-22 | $32.69 | $32.69 | 1,008,800 | — | — |
| 2010-06-21 | $32.04 | $32.04 | 1,066,900 | — | — |
| 2010-06-18 | $31.01 | $31.01 | 1,132,200 | — | — |
| 2010-06-17 | $31.50 | $31.50 | 1,467,700 | — | — |
| 2010-06-16 | $32.07 | $32.07 | 2,158,800 | — | — |
| 2010-06-15 | $32.49 | $32.49 | 17,022,500 | — | — |