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
- 2010-06-17 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 | $27.12 | $27.12 | 405,400 | — | — |
| 2010-12-30 | $26.91 | $26.91 | 412,300 | — | — |
| 2010-12-29 | $27.38 | $27.38 | 392,200 | — | — |
| 2010-12-28 | $26.92 | $26.92 | 171,300 | — | — |
| 2010-12-27 | $27.35 | $27.35 | 151,400 | — | — |
| 2010-12-23 | $27.78 | $27.78 | 196,200 | — | — |
| 2010-12-22 | $27.89 | $27.89 | 1,171,800 | — | — |
| 2010-12-21 | $29.29 | $29.29 | 356,600 | — | — |
| 2010-12-20 | $28.45 | $28.45 | 679,400 | — | — |
| 2010-12-17 | $27.27 | $27.27 | 1,075,700 | — | — |
| 2010-12-16 | $27.06 | $27.06 | 1,325,100 | — | — |
| 2010-12-15 | $25.90 | $25.90 | 552,100 | — | — |
| 2010-12-14 | $25.89 | $25.89 | 792,800 | — | — |
| 2010-12-13 | $26.55 | $26.55 | 710,100 | — | — |
| 2010-12-10 | $27.29 | $27.29 | 457,500 | — | — |
| 2010-12-09 | $26.51 | $26.51 | 333,200 | — | — |
| 2010-12-08 | $26.50 | $26.50 | 382,000 | — | — |
| 2010-12-07 | $27.08 | $27.08 | 617,200 | — | — |
| 2010-12-06 | $27.11 | $27.11 | 776,400 | — | — |
| 2010-12-03 | $27.60 | $27.60 | 600,300 | — | — |
| 2010-12-02 | $26.68 | $26.68 | 469,200 | — | — |
| 2010-12-01 | $26.86 | $26.86 | 1,440,400 | — | — |
| 2010-11-30 | $25.38 | $25.38 | 2,479,500 | — | — |
| 2010-11-29 | $24.92 | $24.92 | 331,100 | — | — |
| 2010-11-26 | $24.60 | $24.60 | 172,000 | — | — |
| 2010-11-24 | $24.97 | $24.97 | 376,100 | — | — |
| 2010-11-23 | $24.68 | $24.68 | 600,600 | — | — |
| 2010-11-22 | $24.57 | $24.57 | 323,400 | — | — |
| 2010-11-19 | $23.67 | $23.67 | 537,300 | — | — |
| 2010-11-18 | $23.24 | $23.24 | 599,800 | — | — |
| 2010-11-17 | $22.44 | $22.44 | 416,800 | — | — |
| 2010-11-16 | $23.15 | $23.15 | 549,500 | — | — |
| 2010-11-15 | $23.68 | $23.68 | 613,500 | — | — |
| 2010-11-12 | $23.66 | $23.66 | 492,300 | — | — |
| 2010-11-11 | $25.04 | $25.04 | 849,000 | — | — |
| 2010-11-10 | $23.84 | $23.84 | 591,000 | — | — |
| 2010-11-09 | $23.44 | $23.44 | 667,900 | — | — |
| 2010-11-08 | $23.00 | $23.00 | 248,100 | — | — |
| 2010-11-05 | $23.52 | $23.52 | 430,400 | — | — |
| 2010-11-04 | $23.44 | $23.44 | 697,600 | — | — |
| 2010-11-03 | $22.13 | $22.13 | 311,000 | — | — |
| 2010-11-02 | $22.07 | $22.07 | 453,700 | — | — |
| 2010-11-01 | $21.23 | $21.23 | 597,000 | — | — |
| 2010-10-29 | $21.27 | $21.27 | 373,400 | — | — |
| 2010-10-28 | $20.88 | $20.88 | 242,800 | — | — |
| 2010-10-27 | $20.93 | $20.93 | 250,100 | — | — |
| 2010-10-26 | $21.37 | $21.37 | 129,700 | — | — |
| 2010-10-25 | $21.18 | $21.18 | 506,900 | — | — |
| 2010-10-22 | $21.18 | $21.18 | 859,900 | — | — |
| 2010-10-21 | $20.59 | $20.59 | 389,000 | — | — |
| 2010-10-20 | $20.29 | $20.29 | 331,300 | — | — |
| 2010-10-19 | $20.26 | $20.26 | 886,600 | — | — |
| 2010-10-18 | $21.66 | $21.66 | 757,000 | — | — |
| 2010-10-15 | $21.64 | $21.64 | 488,800 | — | — |
| 2010-10-14 | $22.06 | $22.06 | 379,400 | — | — |
| 2010-10-13 | $22.42 | $22.42 | 299,900 | — | — |
| 2010-10-12 | $22.01 | $22.01 | 699,500 | — | — |
| 2010-10-11 | $22.65 | $22.65 | 548,300 | — | — |
| 2010-10-08 | $22.61 | $22.61 | 1,032,800 | — | — |
| 2010-10-07 | $21.73 | $21.73 | 1,170,300 | — | — |
| 2010-10-06 | $21.05 | $21.05 | 671,100 | — | — |
| 2010-10-05 | $20.82 | $20.82 | 1,105,400 | — | — |
| 2010-10-04 | $19.58 | $19.58 | 519,200 | — | — |
| 2010-10-01 | $19.98 | $19.98 | 705,800 | — | — |
| 2010-09-30 | $19.37 | $19.37 | 6,329,900 | — | — |
| 2010-09-29 | $18.86 | $18.86 | 578,700 | — | — |
| 2010-09-28 | $17.93 | $17.93 | 403,600 | — | — |
| 2010-09-27 | $17.94 | $17.94 | 476,500 | — | — |
| 2010-09-24 | $17.72 | $17.72 | 510,600 | — | — |
| 2010-09-23 | $16.90 | $16.90 | 536,700 | — | — |
| 2010-09-22 | $17.48 | $17.48 | 379,300 | — | — |
| 2010-09-21 | $18.09 | $18.09 | 406,000 | — | — |
| 2010-09-20 | $18.11 | $18.11 | 241,300 | — | — |
| 2010-09-17 | $18.23 | $18.23 | 594,800 | — | — |
| 2010-09-16 | $18.10 | $18.10 | 730,600 | — | — |
| 2010-09-15 | $17.75 | $17.75 | 456,400 | — | — |
| 2010-09-14 | $17.54 | $17.54 | 335,100 | — | — |
| 2010-09-13 | $17.48 | $17.48 | 246,600 | — | — |
| 2010-09-10 | $17.71 | $17.71 | 220,900 | — | — |
| 2010-09-09 | $18.05 | $18.05 | 651,600 | — | — |
| 2010-09-08 | $17.81 | $17.81 | 193,200 | — | — |
| 2010-09-07 | $17.70 | $17.70 | 157,000 | — | — |
| 2010-09-03 | $17.99 | $17.99 | 243,300 | — | — |
| 2010-09-02 | $17.87 | $17.87 | 264,100 | — | — |
| 2010-09-01 | $17.47 | $17.47 | 436,400 | — | — |
| 2010-08-31 | $16.47 | $16.47 | 324,200 | — | — |
| 2010-08-30 | $16.56 | $16.56 | 156,900 | — | — |
| 2010-08-27 | $16.50 | $16.50 | 227,400 | — | — |
| 2010-08-26 | $16.44 | $16.44 | 281,300 | — | — |
| 2010-08-25 | $16.77 | $16.77 | 631,800 | — | — |
| 2010-08-24 | $17.25 | $17.25 | 275,600 | — | — |
| 2010-08-23 | $17.30 | $17.30 | 176,800 | — | — |
| 2010-08-20 | $17.00 | $17.00 | 284,100 | — | — |
| 2010-08-19 | $17.02 | $17.02 | 247,800 | — | — |
| 2010-08-18 | $17.14 | $17.14 | 287,600 | — | — |
| 2010-08-17 | $17.50 | $17.50 | 285,800 | — | — |
| 2010-08-16 | $17.37 | $17.37 | 204,900 | — | — |
| 2010-08-13 | $17.74 | $17.74 | 311,500 | — | — |
| 2010-08-12 | $17.41 | $17.41 | 521,500 | — | — |
| 2010-08-11 | $16.98 | $16.98 | 374,300 | — | — |
| 2010-08-10 | $17.68 | $17.68 | 478,300 | — | — |
| 2010-08-09 | $17.85 | $17.85 | 201,200 | — | — |
| 2010-08-06 | $18.11 | $18.11 | 436,600 | — | — |
| 2010-08-05 | $18.13 | $18.13 | 744,600 | — | — |
| 2010-08-04 | $18.46 | $18.46 | 768,500 | — | — |
| 2010-08-03 | $17.98 | $17.98 | 242,600 | — | — |
| 2010-08-02 | $17.75 | $17.75 | 369,900 | — | — |
| 2010-07-30 | $17.20 | $17.20 | 620,800 | — | — |
| 2010-07-29 | $17.38 | $17.38 | 690,000 | — | — |
| 2010-07-28 | $17.19 | $17.19 | 831,000 | — | — |
| 2010-07-27 | $16.31 | $16.31 | 886,100 | — | — |
| 2010-07-26 | $16.68 | $16.68 | 737,400 | — | — |
| 2010-07-23 | $16.73 | $16.73 | 705,000 | — | — |
| 2010-07-22 | $17.04 | $17.04 | 949,400 | — | — |
| 2010-07-21 | $16.52 | $16.52 | 172,000 | — | — |
| 2010-07-20 | $17.00 | $17.00 | 547,400 | — | — |
| 2010-07-19 | $16.28 | $16.28 | 298,600 | — | — |
| 2010-07-16 | $16.30 | $16.30 | 920,100 | — | — |
| 2010-07-15 | $16.17 | $16.17 | 257,400 | — | — |
| 2010-07-14 | $16.39 | $16.39 | 121,400 | — | — |
| 2010-07-13 | $16.01 | $16.01 | 587,100 | — | — |
| 2010-07-12 | $15.61 | $15.61 | 603,800 | — | — |
| 2010-07-09 | $15.75 | $15.75 | 252,900 | — | — |
| 2010-07-08 | $15.19 | $15.19 | 395,100 | — | — |
| 2010-07-07 | $14.78 | $14.78 | 362,100 | — | — |
| 2010-07-06 | $14.36 | $14.36 | 517,600 | — | — |
| 2010-07-02 | $14.35 | $14.35 | 283,300 | — | — |
| 2010-07-01 | $14.42 | $14.42 | 1,433,700 | — | — |
| 2010-06-30 | $14.50 | $14.50 | 177,400 | — | — |
| 2010-06-29 | $14.60 | $14.60 | 790,600 | — | — |
| 2010-06-28 | $15.05 | $15.05 | 97,800 | — | — |
| 2010-06-25 | $14.75 | $14.75 | 140,600 | — | — |
| 2010-06-24 | $14.70 | $14.70 | 930,100 | — | — |
| 2010-06-23 | $15.17 | $15.17 | 826,700 | — | — |
| 2010-06-22 | $15.56 | $15.56 | 1,416,900 | — | — |
| 2010-06-21 | $15.73 | $15.73 | 2,130,900 | — | — |
| 2010-06-18 | $15.96 | $15.96 | 3,485,800 | — | — |
| 2010-06-17 | $14.88 | $14.88 | 16,024,400 | — | — |