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
- 1998-04-24 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 | $23.51 | $23.51 | 32,100 | — | — |
| 2010-12-30 | $23.76 | $23.76 | 15,400 | — | — |
| 2010-12-29 | $23.79 | $23.79 | 12,400 | — | — |
| 2010-12-28 | $23.89 | $23.89 | 14,200 | — | — |
| 2010-12-27 | $24.52 | $24.52 | 46,100 | — | — |
| 2010-12-23 | $23.84 | $23.84 | 19,100 | — | — |
| 2010-12-22 | $24.04 | $24.04 | 51,200 | — | — |
| 2010-12-21 | $23.57 | $23.57 | 33,200 | — | — |
| 2010-12-20 | $23.56 | $23.56 | 38,900 | — | — |
| 2010-12-17 | $24.18 | $24.18 | 70,900 | — | — |
| 2010-12-16 | $23.12 | $23.12 | 16,500 | — | — |
| 2010-12-15 | $22.55 | $22.55 | 28,800 | — | — |
| 2010-12-14 | $22.28 | $22.28 | 18,900 | — | — |
| 2010-12-13 | $22.26 | $22.26 | 10,100 | — | — |
| 2010-12-10 | $22.50 | $22.50 | 20,300 | — | — |
| 2010-12-09 | $21.88 | $21.88 | 23,600 | — | — |
| 2010-12-08 | $22.08 | $22.08 | 16,200 | — | — |
| 2010-12-07 | $22.42 | $22.42 | 29,900 | — | — |
| 2010-12-06 | $22.22 | $22.22 | 8,300 | — | — |
| 2010-12-03 | $21.83 | $21.83 | 70,600 | — | — |
| 2010-12-02 | $22.11 | $22.11 | 6,200 | — | — |
| 2010-12-01 | $22.05 | $22.05 | 43,400 | — | — |
| 2010-11-30 | $22.10 | $22.10 | 74,300 | — | — |
| 2010-11-29 | $21.86 | $21.86 | 13,800 | — | — |
| 2010-11-26 | $21.45 | $21.45 | 4,300 | — | — |
| 2010-11-24 | $21.60 | $21.60 | 17,700 | — | — |
| 2010-11-23 | $20.43 | $20.43 | 24,500 | — | — |
| 2010-11-22 | $19.86 | $19.86 | 7,900 | — | — |
| 2010-11-19 | $19.99 | $19.99 | 22,200 | — | — |
| 2010-11-18 | $19.95 | $19.95 | 35,400 | — | — |
| 2010-11-17 | $19.74 | $19.74 | 6,500 | — | — |
| 2010-11-16 | $19.97 | $19.97 | 18,000 | — | — |
| 2010-11-15 | $20.05 | $20.05 | 15,200 | — | — |
| 2010-11-12 | $19.51 | $19.51 | 27,800 | — | — |
| 2010-11-11 | $20.68 | $20.68 | 59,800 | — | — |
| 2010-11-10 | $20.75 | $20.75 | 24,500 | — | — |
| 2010-11-09 | $20.75 | $20.75 | 12,800 | — | — |
| 2010-11-08 | $21.43 | $21.43 | 27,300 | — | — |
| 2010-11-05 | $21.17 | $21.17 | 9,400 | — | — |
| 2010-11-04 | $21.54 | $21.54 | 38,300 | — | — |
| 2010-11-03 | $20.45 | $20.45 | 18,400 | — | — |
| 2010-11-02 | $20.65 | $20.65 | 35,300 | — | — |
| 2010-11-01 | $18.70 | $18.70 | 30,200 | — | — |
| 2010-10-29 | $18.65 | $18.65 | 26,900 | — | — |
| 2010-10-28 | $18.84 | $18.84 | 20,200 | — | — |
| 2010-10-27 | $19.42 | $19.42 | 26,700 | — | — |
| 2010-10-26 | $19.91 | $19.91 | 13,500 | — | — |
| 2010-10-25 | $19.98 | $19.98 | 21,400 | — | — |
| 2010-10-22 | $19.47 | $19.47 | 11,200 | — | — |
| 2010-10-21 | $19.16 | $19.16 | 18,900 | — | — |
| 2010-10-20 | $20.02 | $20.02 | 91,300 | — | — |
| 2010-10-19 | $20.52 | $20.52 | 23,100 | — | — |
| 2010-10-18 | $21.12 | $21.12 | 20,200 | — | — |
| 2010-10-15 | $20.95 | $20.95 | 39,300 | — | — |
| 2010-10-14 | $20.68 | $20.68 | 29,900 | — | — |
| 2010-10-13 | $20.67 | $20.67 | 22,300 | — | — |
| 2010-10-12 | $19.67 | $19.67 | 7,900 | — | — |
| 2010-10-11 | $19.83 | $19.83 | 17,400 | — | — |
| 2010-10-08 | $19.21 | $19.21 | 16,900 | — | — |
| 2010-10-07 | $18.60 | $18.60 | 21,700 | — | — |
| 2010-10-06 | $18.48 | $18.48 | 29,100 | — | — |
| 2010-10-05 | $18.47 | $18.47 | 32,800 | — | — |
| 2010-10-04 | $17.43 | $17.43 | 28,500 | — | — |
| 2010-10-01 | $17.91 | $17.91 | 26,300 | — | — |
| 2010-09-30 | $18.05 | $18.05 | 49,900 | — | — |
| 2010-09-29 | $17.34 | $17.34 | 27,200 | — | — |
| 2010-09-28 | $17.07 | $17.07 | 8,700 | — | — |
| 2010-09-27 | $16.75 | $16.75 | 19,700 | — | — |
| 2010-09-24 | $17.10 | $17.10 | 28,000 | — | — |
| 2010-09-23 | $16.31 | $16.31 | 29,600 | — | — |
| 2010-09-22 | $16.67 | $16.67 | 20,200 | — | — |
| 2010-09-21 | $17.12 | $17.12 | 14,800 | — | — |
| 2010-09-20 | $17.77 | $17.77 | 143,300 | — | — |
| 2010-09-17 | $16.96 | $16.96 | 101,700 | — | — |
| 2010-09-16 | $17.39 | $17.39 | 85,300 | — | — |
| 2010-09-15 | $17.37 | $17.37 | 60,000 | — | — |
| 2010-09-14 | $17.25 | $17.25 | 38,900 | — | — |
| 2010-09-13 | $17.56 | $17.56 | 69,700 | — | — |
| 2010-09-10 | $16.74 | $16.74 | 89,200 | — | — |
| 2010-09-09 | $16.55 | $16.55 | 22,000 | — | — |
| 2010-09-08 | $16.95 | $16.95 | 19,800 | — | — |
| 2010-09-07 | $17.21 | $17.21 | 31,600 | — | — |
| 2010-09-03 | $17.10 | $17.10 | 23,000 | — | — |
| 2010-09-02 | $16.83 | $16.83 | 17,200 | — | — |
| 2010-09-01 | $16.19 | $16.19 | 60,200 | — | — |
| 2010-08-31 | $15.90 | $15.90 | 43,100 | — | — |
| 2010-08-30 | $16.13 | $16.13 | 38,900 | — | — |
| 2010-08-27 | $16.80 | $16.80 | 26,000 | — | — |
| 2010-08-26 | $16.79 | $16.79 | 33,900 | — | — |
| 2010-08-25 | $16.99 | $16.99 | 42,400 | — | — |
| 2010-08-24 | $15.43 | $15.43 | 59,600 | — | — |
| 2010-08-23 | $15.48 | $15.48 | 26,000 | — | — |
| 2010-08-20 | $16.39 | $16.39 | 45,100 | — | — |
| 2010-08-19 | $16.54 | $16.54 | 35,200 | — | — |
| 2010-08-18 | $16.99 | $16.99 | 28,300 | — | — |
| 2010-08-17 | $17.25 | $17.25 | 32,900 | — | — |
| 2010-08-16 | $17.17 | $17.17 | 38,300 | — | — |
| 2010-08-13 | $16.78 | $16.78 | 110,700 | — | — |
| 2010-08-12 | $16.31 | $16.31 | 47,100 | — | — |
| 2010-08-11 | $17.01 | $17.01 | 49,900 | — | — |
| 2010-08-10 | $18.18 | $18.18 | 23,400 | — | — |
| 2010-08-09 | $18.99 | $18.99 | 38,000 | — | — |
| 2010-08-06 | $18.51 | $18.51 | 68,800 | — | — |
| 2010-08-05 | $18.55 | $18.55 | 46,200 | — | — |
| 2010-08-04 | $19.23 | $19.23 | 27,900 | — | — |
| 2010-08-03 | $19.05 | $19.05 | 27,300 | — | — |
| 2010-08-02 | $19.67 | $19.67 | 22,100 | — | — |
| 2010-07-30 | $19.22 | $19.22 | 13,500 | — | — |
| 2010-07-29 | $19.16 | $19.16 | 43,100 | — | — |
| 2010-07-28 | $18.79 | $18.79 | 21,900 | — | — |
| 2010-07-27 | $19.49 | $19.49 | 33,600 | — | — |
| 2010-07-26 | $19.86 | $19.86 | 43,300 | — | — |
| 2010-07-23 | $19.61 | $19.61 | 65,300 | — | — |
| 2010-07-22 | $19.36 | $19.36 | 35,800 | — | — |
| 2010-07-21 | $18.43 | $18.43 | 26,000 | — | — |
| 2010-07-20 | $18.97 | $18.97 | 35,500 | — | — |
| 2010-07-19 | $18.78 | $18.78 | 53,100 | — | — |
| 2010-07-16 | $18.52 | $18.52 | 49,700 | — | — |
| 2010-07-15 | $19.52 | $19.52 | 21,600 | — | — |
| 2010-07-14 | $19.69 | $19.69 | 32,200 | — | — |
| 2010-07-13 | $19.70 | $19.70 | 90,000 | — | — |
| 2010-07-12 | $19.31 | $19.31 | 36,700 | — | — |
| 2010-07-09 | $19.53 | $19.53 | 25,700 | — | — |
| 2010-07-08 | $19.41 | $19.41 | 53,800 | — | — |
| 2010-07-07 | $20.35 | $20.35 | 119,300 | — | — |
| 2010-07-06 | $17.90 | $17.90 | 75,200 | — | — |
| 2010-07-02 | $17.80 | $17.80 | 59,000 | — | — |
| 2010-07-01 | $18.10 | $18.10 | 103,700 | — | — |
| 2010-06-30 | $18.83 | $18.83 | 120,300 | — | — |
| 2010-06-29 | $20.45 | $20.45 | 47,200 | — | — |
| 2010-06-28 | $21.16 | $21.16 | 45,700 | — | — |
| 2010-06-25 | $21.42 | $21.42 | 455,900 | — | — |
| 2010-06-24 | $20.02 | $20.02 | 51,200 | — | — |
| 2010-06-23 | $20.77 | $20.77 | 61,600 | — | — |
| 2010-06-22 | $20.54 | $20.54 | 61,100 | — | — |
| 2010-06-21 | $22.68 | $22.68 | 53,900 | — | — |
| 2010-06-18 | $22.43 | $22.43 | 63,200 | — | — |
| 2010-06-17 | $21.85 | $21.85 | 44,000 | — | — |
| 2010-06-16 | $22.36 | $22.36 | 40,800 | — | — |
| 2010-06-15 | $22.92 | $22.92 | 39,000 | — | — |
| 2010-06-14 | $22.41 | $22.41 | 50,400 | — | — |
| 2010-06-11 | $23.00 | $23.00 | 35,700 | — | — |
| 2010-06-10 | $22.42 | $22.42 | 172,900 | — | — |
| 2010-06-09 | $20.83 | $20.83 | 33,000 | — | — |
| 2010-06-08 | $21.35 | $21.35 | 26,900 | — | — |
| 2010-06-07 | $21.88 | $21.88 | 136,700 | — | — |
| 2010-06-04 | $22.29 | $22.29 | 85,400 | — | — |
| 2010-06-03 | $23.47 | $23.47 | 22,100 | — | — |
| 2010-06-02 | $23.39 | $23.39 | 41,900 | — | — |
| 2010-06-01 | $22.56 | $22.56 | 76,200 | — | — |
| 2010-05-28 | $22.22 | $22.22 | 125,000 | — | — |
| 2010-05-27 | $23.17 | $23.17 | 53,800 | — | — |
| 2010-05-26 | $22.25 | $22.25 | 55,800 | — | — |
| 2010-05-25 | $22.86 | $22.86 | 150,500 | — | — |
| 2010-05-24 | $22.37 | $22.37 | 77,800 | — | — |
| 2010-05-21 | $22.21 | $22.21 | 108,700 | — | — |
| 2010-05-20 | $22.01 | $22.01 | 64,700 | — | — |
| 2010-05-19 | $23.62 | $23.62 | 37,300 | — | — |
| 2010-05-18 | $23.94 | $23.94 | 43,500 | — | — |
| 2010-05-17 | $23.48 | $23.48 | 60,600 | — | — |
| 2010-05-14 | $24.18 | $24.18 | 43,700 | — | — |
| 2010-05-13 | $24.23 | $24.23 | 39,400 | — | — |
| 2010-05-12 | $24.24 | $24.24 | 54,700 | — | — |
| 2010-05-11 | $23.82 | $23.82 | 36,700 | — | — |
| 2010-05-10 | $22.94 | $22.94 | 41,100 | — | — |
| 2010-05-07 | $21.96 | $21.96 | 43,300 | — | — |
| 2010-05-06 | $22.13 | $22.13 | 35,900 | — | — |
| 2010-05-05 | $22.77 | $22.77 | 29,500 | — | — |
| 2010-05-04 | $23.18 | $23.18 | 32,700 | — | — |
| 2010-05-03 | $23.97 | $23.97 | 37,000 | — | — |
| 2010-04-30 | $23.23 | $23.23 | 40,000 | — | — |
| 2010-04-29 | $24.29 | $24.29 | 63,600 | — | — |
| 2010-04-28 | $23.89 | $23.89 | 33,100 | — | — |
| 2010-04-27 | $23.47 | $23.47 | 60,700 | — | — |
| 2010-04-26 | $24.09 | $24.09 | 27,700 | — | — |
| 2010-04-23 | $24.28 | $24.28 | 19,600 | — | — |
| 2010-04-22 | $23.97 | $23.97 | 51,100 | — | — |
| 2010-04-21 | $23.79 | $23.79 | 32,400 | — | — |
| 2010-04-20 | $24.21 | $24.21 | 38,700 | — | — |
| 2010-04-19 | $23.50 | $23.50 | 22,900 | — | — |
| 2010-04-16 | $24.21 | $24.21 | 32,000 | — | — |
| 2010-04-15 | $24.23 | $24.23 | 41,200 | — | — |
| 2010-04-14 | $24.34 | $24.34 | 21,500 | — | — |
| 2010-04-13 | $24.16 | $24.16 | 25,000 | — | — |
| 2010-04-12 | $24.07 | $24.07 | 38,900 | — | — |
| 2010-04-09 | $24.04 | $24.04 | 36,000 | — | — |
| 2010-04-08 | $24.00 | $24.00 | 52,900 | — | — |
| 2010-04-07 | $23.67 | $23.67 | 35,700 | — | — |
| 2010-04-06 | $23.55 | $23.55 | 115,200 | — | — |
| 2010-04-05 | $23.73 | $23.73 | 101,600 | — | — |
| 2010-04-01 | $23.40 | $23.40 | 55,000 | — | — |
| 2010-03-31 | $22.92 | $22.92 | 61,900 | — | — |
| 2010-03-30 | $23.15 | $23.15 | 89,600 | — | — |
| 2010-03-29 | $23.08 | $23.08 | 75,500 | — | — |
| 2010-03-26 | $23.12 | $23.12 | 108,700 | — | — |
| 2010-03-25 | $22.95 | $22.95 | 56,800 | — | — |
| 2010-03-24 | $23.02 | $23.02 | 87,300 | — | — |
| 2010-03-23 | $22.83 | $22.83 | 55,700 | — | — |
| 2010-03-22 | $22.12 | $22.12 | 73,500 | — | — |
| 2010-03-19 | $22.49 | $22.49 | 188,300 | — | — |
| 2010-03-18 | $22.57 | $22.57 | 1,276,200 | — | — |
| 2010-03-17 | $28.02 | $28.02 | 16,800 | — | — |
| 2010-03-16 | $27.73 | $27.73 | 39,000 | — | — |
| 2010-03-15 | $27.42 | $27.42 | 10,500 | — | — |
| 2010-03-12 | $27.93 | $27.93 | 25,900 | — | — |
| 2010-03-11 | $28.87 | $28.87 | 14,700 | — | — |
| 2010-03-10 | $28.28 | $28.28 | 17,200 | — | — |
| 2010-03-09 | $28.00 | $28.00 | 15,200 | — | — |
| 2010-03-08 | $27.11 | $27.11 | 25,000 | — | — |
| 2010-03-05 | $27.33 | $27.33 | 36,800 | — | — |
| 2010-03-04 | $26.78 | $26.78 | 5,900 | — | — |
| 2010-03-03 | $26.52 | $26.52 | 26,000 | — | — |
| 2010-03-02 | $26.85 | $26.85 | 16,200 | — | — |
| 2010-03-01 | $27.00 | $27.00 | 33,700 | — | — |
| 2010-02-26 | $26.60 | $26.60 | 21,600 | — | — |
| 2010-02-25 | $26.83 | $26.83 | 29,600 | — | — |
| 2010-02-24 | $27.22 | $27.22 | 33,000 | — | — |
| 2010-02-23 | $27.00 | $27.00 | 50,300 | — | — |
| 2010-02-22 | $27.05 | $27.05 | 23,200 | — | — |
| 2010-02-19 | $27.00 | $27.00 | 17,100 | — | — |
| 2010-02-18 | $26.85 | $26.85 | 12,200 | — | — |
| 2010-02-17 | $26.61 | $26.61 | 15,700 | — | — |
| 2010-02-16 | $25.80 | $25.80 | 19,100 | — | — |
| 2010-02-12 | $25.04 | $25.04 | 38,600 | — | — |
| 2010-02-11 | $25.80 | $25.80 | 37,000 | — | — |
| 2010-02-10 | $25.86 | $25.86 | 24,400 | — | — |
| 2010-02-09 | $26.04 | $26.04 | 19,000 | — | — |
| 2010-02-08 | $25.11 | $25.11 | 21,500 | — | — |
| 2010-02-05 | $26.56 | $26.56 | 22,800 | — | — |
| 2010-02-04 | $25.33 | $25.33 | 41,000 | — | — |
| 2010-02-03 | $25.99 | $25.99 | 27,800 | — | — |
| 2010-02-02 | $25.90 | $25.90 | 33,400 | — | — |
| 2010-02-01 | $25.76 | $25.76 | 20,400 | — | — |
| 2010-01-29 | $25.95 | $25.95 | 22,500 | — | — |
| 2010-01-28 | $25.69 | $25.69 | 23,600 | — | — |
| 2010-01-27 | $26.50 | $26.50 | 17,800 | — | — |
| 2010-01-26 | $25.53 | $25.53 | 25,300 | — | — |
| 2010-01-25 | $26.83 | $26.83 | 28,200 | — | — |
| 2010-01-22 | $26.37 | $26.37 | 12,900 | — | — |
| 2010-01-21 | $26.58 | $26.58 | 34,100 | — | — |
| 2010-01-20 | $26.88 | $26.88 | 43,100 | — | — |
| 2010-01-19 | $27.76 | $27.76 | 29,000 | — | — |
| 2010-01-15 | $26.31 | $26.31 | 34,400 | — | — |
| 2010-01-14 | $26.98 | $26.98 | 30,800 | — | — |
| 2010-01-13 | $26.80 | $26.80 | 23,000 | — | — |
| 2010-01-12 | $26.23 | $26.23 | 15,900 | — | — |
| 2010-01-11 | $26.30 | $26.30 | 10,100 | — | — |
| 2010-01-08 | $26.41 | $26.41 | 9,700 | — | — |
| 2010-01-07 | $26.87 | $26.87 | 48,200 | — | — |
| 2010-01-06 | $25.87 | $25.87 | 43,000 | — | — |
| 2010-01-05 | $26.65 | $26.65 | 28,200 | — | — |
| 2010-01-04 | $27.78 | $27.78 | 42,500 | — | — |