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
- 1994-12-16 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 | $31.69 | $51.55 | 425,800 | — | — |
| 2010-12-30 | $30.17 | $49.08 | 334,500 | — | — |
| 2010-12-29 | $30.79 | $50.09 | 138,900 | — | — |
| 2010-12-28 | $30.77 | $50.06 | 293,500 | — | — |
| 2010-12-27 | $31.30 | $50.92 | 239,200 | — | — |
| 2010-12-23 | $31.48 | $51.21 | 368,400 | — | — |
| 2010-12-22 | $31.69 | $51.55 | 779,600 | — | — |
| 2010-12-21 | $31.12 | $50.63 | 1,041,800 | — | — |
| 2010-12-20 | $29.09 | $47.32 | 362,400 | — | — |
| 2010-12-17 | $27.66 | $45.00 | 148,000 | — | — |
| 2010-12-16 | $27.77 | $45.18 | 212,900 | — | — |
| 2010-12-15 | $27.75 | $45.14 | 231,200 | — | — |
| 2010-12-14 | $27.39 | $44.56 | 330,500 | — | — |
| 2010-12-13 | $28.38 | $46.17 | 216,300 | — | — |
| 2010-12-10 | $28.52 | $46.40 | 461,000 | — | — |
| 2010-12-09 | $27.25 | $44.33 | 331,700 | — | — |
| 2010-12-08 | $27.63 | $44.95 | 322,500 | — | — |
| 2010-12-07 | $28.10 | $45.71 | 506,900 | — | — |
| 2010-12-06 | $29.13 | $47.39 | 631,400 | — | — |
| 2010-12-03 | $27.48 | $44.71 | 397,800 | — | — |
| 2010-12-02 | $27.02 | $43.96 | 819,200 | — | — |
| 2010-12-01 | $26.02 | $42.33 | 438,900 | — | — |
| 2010-11-30 | $25.21 | $41.01 | 221,600 | — | — |
| 2010-11-29 | $25.71 | $41.83 | 232,400 | — | — |
| 2010-11-26 | $25.51 | $41.50 | 72,800 | — | — |
| 2010-11-24 | $25.83 | $42.02 | 289,800 | — | — |
| 2010-11-23 | $24.78 | $40.31 | 181,400 | — | — |
| 2010-11-22 | $25.53 | $41.53 | 221,900 | — | — |
| 2010-11-19 | $25.46 | $41.42 | 503,200 | — | — |
| 2010-11-18 | $26.12 | $42.49 | 478,000 | — | — |
| 2010-11-17 | $24.58 | $39.99 | 421,300 | — | — |
| 2010-11-16 | $23.41 | $38.08 | 749,400 | — | — |
| 2010-11-15 | $25.40 | $41.32 | 236,600 | — | — |
| 2010-11-12 | $25.19 | $40.98 | 447,700 | — | — |
| 2010-11-11 | $26.59 | $43.26 | 298,100 | — | — |
| 2010-11-10 | $26.80 | $43.60 | 2,012,700 | — | — |
| 2010-11-09 | $26.75 | $43.52 | 517,200 | — | — |
| 2010-11-08 | $27.07 | $44.04 | 282,200 | — | — |
| 2010-11-05 | $27.21 | $44.27 | 436,200 | — | — |
| 2010-11-04 | $27.00 | $43.92 | 509,200 | — | — |
| 2010-11-03 | $26.77 | $43.55 | 364,800 | — | — |
| 2010-11-02 | $26.30 | $42.79 | 427,300 | — | — |
| 2010-11-01 | $26.40 | $42.95 | 1,151,000 | — | — |
| 2010-10-29 | $25.62 | $41.68 | 551,200 | — | — |
| 2010-10-28 | $24.19 | $39.35 | 671,500 | — | — |
| 2010-10-27 | $25.59 | $41.63 | 506,500 | — | — |
| 2010-10-26 | $25.50 | $41.48 | 817,100 | — | — |
| 2010-10-25 | $24.68 | $40.15 | 651,800 | — | — |
| 2010-10-22 | $23.54 | $38.30 | 687,900 | — | — |
| 2010-10-21 | $23.44 | $38.13 | 1,224,700 | — | — |
| 2010-10-20 | $21.02 | $34.20 | 418,000 | — | — |
| 2010-10-19 | $19.80 | $32.21 | 757,800 | — | — |
| 2010-10-18 | $21.51 | $34.99 | 137,700 | — | — |
| 2010-10-15 | $21.27 | $34.60 | 157,400 | — | — |
| 2010-10-14 | $21.53 | $35.03 | 207,000 | — | — |
| 2010-10-13 | $21.50 | $34.98 | 317,200 | — | — |
| 2010-10-12 | $21.24 | $34.55 | 288,200 | — | — |
| 2010-10-11 | $21.04 | $34.23 | 271,200 | — | — |
| 2010-10-08 | $20.87 | $33.95 | 224,500 | — | — |
| 2010-10-07 | $20.34 | $33.09 | 303,300 | — | — |
| 2010-10-06 | $20.13 | $32.75 | 322,200 | — | — |
| 2010-10-05 | $19.57 | $31.84 | 258,100 | — | — |
| 2010-10-04 | $19.00 | $30.91 | 156,800 | — | — |
| 2010-10-01 | $19.21 | $31.25 | 137,000 | — | — |
| 2010-09-30 | $19.13 | $31.12 | 257,000 | — | — |
| 2010-09-29 | $18.86 | $30.68 | 189,200 | — | — |
| 2010-09-28 | $18.94 | $30.81 | 169,600 | — | — |
| 2010-09-27 | $18.82 | $30.62 | 130,100 | — | — |
| 2010-09-24 | $18.79 | $30.57 | 147,800 | — | — |
| 2010-09-23 | $18.34 | $29.84 | 136,100 | — | — |
| 2010-09-22 | $18.34 | $29.84 | 174,200 | — | — |
| 2010-09-21 | $18.61 | $30.28 | 95,500 | — | — |
| 2010-09-20 | $18.81 | $30.60 | 218,800 | — | — |
| 2010-09-17 | $18.90 | $30.75 | 261,100 | — | — |
| 2010-09-16 | $18.39 | $29.92 | 68,200 | — | — |
| 2010-09-15 | $18.31 | $29.79 | 91,000 | — | — |
| 2010-09-14 | $18.34 | $29.84 | 172,200 | — | — |
| 2010-09-13 | $18.68 | $30.39 | 396,000 | — | — |
| 2010-09-10 | $17.71 | $28.81 | 145,700 | — | — |
| 2010-09-09 | $17.54 | $28.53 | 133,200 | — | — |
| 2010-09-08 | $17.38 | $28.27 | 127,800 | — | — |
| 2010-09-07 | $17.19 | $27.97 | 118,900 | — | — |
| 2010-09-03 | $17.41 | $28.32 | 164,100 | — | — |
| 2010-09-02 | $17.13 | $27.87 | 130,300 | — | — |
| 2010-09-01 | $16.91 | $27.51 | 173,600 | — | — |
| 2010-08-31 | $16.25 | $26.44 | 150,400 | — | — |
| 2010-08-30 | $16.17 | $26.31 | 193,400 | — | — |
| 2010-08-27 | $16.71 | $27.18 | 144,000 | — | — |
| 2010-08-26 | $16.09 | $26.18 | 149,300 | — | — |
| 2010-08-25 | $16.44 | $26.75 | 292,000 | — | — |
| 2010-08-24 | $16.16 | $26.29 | 369,400 | — | — |
| 2010-08-23 | $16.01 | $26.05 | 137,800 | — | — |
| 2010-08-20 | $16.35 | $26.60 | 204,500 | — | — |
| 2010-08-19 | $16.47 | $26.79 | 233,200 | — | — |
| 2010-08-18 | $17.08 | $27.79 | 154,100 | — | — |
| 2010-08-17 | $16.92 | $27.53 | 237,000 | — | — |
| 2010-08-16 | $16.54 | $26.91 | 158,100 | — | — |
| 2010-08-13 | $16.66 | $27.10 | 175,100 | — | — |
| 2010-08-12 | $16.69 | $27.15 | 371,500 | — | — |
| 2010-08-11 | $16.54 | $26.91 | 768,700 | — | — |
| 2010-08-10 | $18.94 | $30.81 | 474,600 | — | — |
| 2010-08-09 | $19.35 | $31.48 | 374,700 | — | — |
| 2010-08-06 | $18.95 | $30.83 | 525,900 | — | — |
| 2010-08-05 | $18.82 | $30.62 | 315,100 | — | — |
| 2010-08-04 | $18.72 | $30.45 | 473,000 | — | — |
| 2010-08-03 | $18.54 | $30.16 | 311,000 | — | — |
| 2010-08-02 | $18.42 | $29.97 | 419,500 | — | — |
| 2010-07-30 | $18.05 | $29.36 | 300,500 | — | — |
| 2010-07-29 | $17.53 | $28.52 | 215,500 | — | — |
| 2010-07-28 | $17.49 | $28.45 | 170,900 | — | — |
| 2010-07-27 | $17.68 | $28.76 | 141,100 | — | — |
| 2010-07-26 | $18.03 | $29.33 | 235,000 | — | — |
| 2010-07-23 | $17.86 | $29.06 | 242,300 | — | — |
| 2010-07-22 | $17.54 | $28.53 | 201,500 | — | — |
| 2010-07-21 | $16.82 | $27.36 | 157,800 | — | — |
| 2010-07-20 | $16.85 | $27.41 | 121,700 | — | — |
| 2010-07-19 | $16.47 | $26.79 | 144,700 | — | — |
| 2010-07-16 | $16.53 | $26.89 | 142,900 | — | — |
| 2010-07-15 | $17.34 | $28.21 | 152,500 | — | — |
| 2010-07-14 | $17.66 | $28.73 | 189,500 | — | — |
| 2010-07-13 | $17.26 | $28.08 | 202,100 | — | — |
| 2010-07-12 | $16.76 | $27.27 | 140,000 | — | — |
| 2010-07-09 | $16.91 | $27.51 | 169,500 | — | — |
| 2010-07-08 | $16.50 | $26.84 | 178,500 | — | — |
| 2010-07-07 | $16.46 | $26.78 | 245,600 | — | — |
| 2010-07-06 | $15.86 | $25.80 | 174,000 | — | — |
| 2010-07-02 | $16.30 | $26.52 | 254,500 | — | — |
| 2010-07-01 | $16.36 | $26.62 | 479,700 | — | — |
| 2010-06-30 | $15.41 | $25.07 | 404,000 | — | — |
| 2010-06-29 | $15.36 | $24.99 | 379,900 | — | — |
| 2010-06-28 | $16.72 | $27.20 | 120,100 | — | — |
| 2010-06-25 | $16.82 | $27.36 | 122,700 | — | — |
| 2010-06-24 | $16.69 | $27.15 | 197,800 | — | — |
| 2010-06-23 | $17.42 | $28.34 | 320,700 | — | — |
| 2010-06-22 | $16.59 | $26.99 | 231,900 | — | — |
| 2010-06-21 | $17.45 | $28.39 | 304,100 | — | — |
| 2010-06-18 | $17.50 | $28.47 | 263,300 | — | — |
| 2010-06-17 | $17.04 | $27.72 | 220,000 | — | — |
| 2010-06-16 | $17.02 | $27.69 | 201,700 | — | — |
| 2010-06-15 | $16.98 | $27.62 | 475,100 | — | — |
| 2010-06-14 | $16.11 | $26.21 | 359,200 | — | — |
| 2010-06-11 | $15.66 | $25.48 | 235,700 | — | — |
| 2010-06-10 | $15.25 | $24.81 | 227,300 | — | — |
| 2010-06-09 | $14.36 | $23.36 | 241,700 | — | — |
| 2010-06-08 | $14.59 | $23.74 | 168,800 | — | — |
| 2010-06-07 | $14.45 | $23.51 | 219,300 | — | — |
| 2010-06-04 | $15.13 | $24.61 | 259,400 | — | — |
| 2010-06-03 | $16.36 | $26.62 | 355,300 | — | — |
| 2010-06-02 | $15.79 | $25.69 | 516,700 | — | — |
| 2010-06-01 | $14.95 | $24.32 | 259,500 | — | — |
| 2010-05-28 | $15.97 | $25.98 | 257,300 | — | — |
| 2010-05-27 | $16.25 | $26.44 | 384,300 | — | — |
| 2010-05-26 | $15.05 | $24.48 | 479,500 | — | — |
| 2010-05-25 | $15.10 | $24.57 | 597,000 | — | — |
| 2010-05-24 | $14.89 | $24.22 | 287,700 | — | — |
| 2010-05-21 | $15.25 | $24.81 | 610,200 | — | — |
| 2010-05-20 | $14.32 | $23.30 | 994,300 | — | — |
| 2010-05-19 | $15.60 | $25.38 | 1,150,700 | — | — |
| 2010-05-18 | $16.61 | $27.02 | 800,400 | — | — |
| 2010-05-17 | $16.53 | $26.89 | 405,000 | — | — |
| 2010-05-14 | $16.95 | $27.57 | 717,600 | — | — |
| 2010-05-13 | $18.09 | $29.43 | 1,485,200 | — | — |
| 2010-05-12 | $19.78 | $32.18 | 476,000 | — | — |
| 2010-05-11 | $18.54 | $30.16 | 396,400 | — | — |
| 2010-05-10 | $18.58 | $30.23 | 344,300 | — | — |
| 2010-05-07 | $16.81 | $27.35 | 497,300 | — | — |
| 2010-05-06 | $17.51 | $28.49 | 669,800 | — | — |
| 2010-05-05 | $18.63 | $30.31 | 685,600 | — | — |
| 2010-05-04 | $18.95 | $30.83 | 695,800 | — | — |
| 2010-05-03 | $21.12 | $34.36 | 327,000 | — | — |
| 2010-04-30 | $21.10 | $34.33 | 629,100 | — | — |
| 2010-04-29 | $20.83 | $33.89 | 383,900 | — | — |
| 2010-04-28 | $19.42 | $31.59 | 202,100 | — | — |
| 2010-04-27 | $19.42 | $31.59 | 356,200 | — | — |
| 2010-04-26 | $20.44 | $33.25 | 394,300 | — | — |
| 2010-04-23 | $20.64 | $33.58 | 282,100 | — | — |
| 2010-04-22 | $20.72 | $33.71 | 613,800 | — | — |
| 2010-04-21 | $19.33 | $31.45 | 184,800 | — | — |
| 2010-04-20 | $19.27 | $31.35 | 243,200 | — | — |
| 2010-04-19 | $18.84 | $30.65 | 290,800 | — | — |
| 2010-04-16 | $18.93 | $30.80 | 793,400 | — | — |
| 2010-04-15 | $20.22 | $32.89 | 640,200 | — | — |
| 2010-04-14 | $19.74 | $32.11 | 1,041,500 | — | — |
| 2010-04-13 | $18.46 | $30.03 | 233,100 | — | — |
| 2010-04-12 | $18.27 | $29.72 | 187,800 | — | — |
| 2010-04-09 | $18.50 | $30.10 | 196,200 | — | — |
| 2010-04-08 | $18.08 | $29.41 | 141,400 | — | — |
| 2010-04-07 | $18.16 | $29.54 | 191,500 | — | — |
| 2010-04-06 | $18.40 | $29.93 | 187,500 | — | — |
| 2010-04-05 | $18.67 | $30.37 | 351,900 | — | — |
| 2010-04-01 | $17.86 | $29.06 | 277,100 | — | — |
| 2010-03-31 | $17.55 | $28.55 | 331,100 | — | — |
| 2010-03-30 | $18.12 | $29.48 | 916,200 | — | — |
| 2010-03-29 | $18.01 | $29.30 | 1,623,900 | — | — |
| 2010-03-26 | $15.03 | $24.45 | 162,700 | — | — |
| 2010-03-25 | $15.00 | $24.40 | 206,400 | — | — |
| 2010-03-24 | $14.99 | $24.39 | 190,200 | — | — |
| 2010-03-23 | $15.33 | $24.94 | 224,700 | — | — |
| 2010-03-22 | $14.83 | $24.13 | 195,000 | — | — |
| 2010-03-19 | $14.50 | $23.59 | 658,700 | — | — |
| 2010-03-18 | $15.46 | $25.15 | 171,000 | — | — |
| 2010-03-17 | $15.88 | $25.83 | 358,200 | — | — |
| 2010-03-16 | $15.51 | $24.83 | 221,700 | — | — |
| 2010-03-15 | $15.55 | $24.89 | 238,000 | — | — |
| 2010-03-12 | $15.81 | $25.31 | 140,100 | — | — |
| 2010-03-11 | $15.93 | $25.50 | 165,500 | — | — |
| 2010-03-10 | $16.08 | $25.74 | 266,000 | — | — |
| 2010-03-09 | $15.95 | $25.53 | 329,900 | — | — |
| 2010-03-08 | $16.37 | $26.20 | 734,500 | — | — |
| 2010-03-05 | $15.52 | $24.84 | 378,900 | — | — |
| 2010-03-04 | $15.43 | $24.70 | 204,100 | — | — |
| 2010-03-03 | $15.20 | $24.33 | 257,700 | — | — |
| 2010-03-02 | $15.42 | $24.68 | 530,100 | — | — |
| 2010-03-01 | $15.89 | $25.43 | 648,900 | — | — |
| 2010-02-26 | $14.73 | $23.58 | 272,300 | — | — |
| 2010-02-25 | $14.79 | $23.67 | 894,000 | — | — |
| 2010-02-24 | $13.83 | $22.14 | 273,600 | — | — |
| 2010-02-23 | $13.25 | $21.21 | 364,800 | — | — |
| 2010-02-22 | $13.85 | $22.17 | 293,400 | — | — |
| 2010-02-19 | $13.86 | $22.18 | 182,100 | — | — |
| 2010-02-18 | $14.16 | $22.66 | 130,300 | — | — |
| 2010-02-17 | $14.19 | $22.71 | 233,700 | — | — |
| 2010-02-16 | $14.42 | $23.08 | 217,300 | — | — |
| 2010-02-12 | $14.18 | $22.70 | 269,100 | — | — |
| 2010-02-11 | $14.20 | $22.73 | 264,000 | — | — |
| 2010-02-10 | $13.29 | $21.27 | 183,700 | — | — |
| 2010-02-09 | $13.42 | $21.48 | 273,100 | — | — |
| 2010-02-08 | $12.90 | $20.65 | 357,800 | — | — |
| 2010-02-05 | $12.64 | $20.23 | 495,700 | — | — |
| 2010-02-04 | $13.02 | $20.84 | 416,500 | — | — |
| 2010-02-03 | $14.22 | $22.76 | 279,800 | — | — |
| 2010-02-02 | $14.47 | $23.16 | 427,500 | — | — |
| 2010-02-01 | $13.81 | $22.10 | 250,400 | — | — |
| 2010-01-29 | $13.40 | $21.45 | 476,000 | — | — |
| 2010-01-28 | $13.80 | $22.09 | 600,900 | — | — |
| 2010-01-27 | $14.43 | $23.10 | 375,400 | — | — |
| 2010-01-26 | $14.60 | $23.37 | 849,000 | — | — |
| 2010-01-25 | $15.45 | $24.73 | 348,400 | — | — |
| 2010-01-22 | $15.64 | $25.03 | 744,800 | — | — |
| 2010-01-21 | $15.76 | $25.23 | 1,011,200 | — | — |
| 2010-01-20 | $17.55 | $28.09 | 431,400 | — | — |
| 2010-01-19 | $18.50 | $29.61 | 369,400 | — | — |
| 2010-01-15 | $17.77 | $28.44 | 419,500 | — | — |
| 2010-01-14 | $18.71 | $29.95 | 176,900 | — | — |
| 2010-01-13 | $18.73 | $29.98 | 742,800 | — | — |
| 2010-01-12 | $19.30 | $30.89 | 661,100 | — | — |
| 2010-01-11 | $19.69 | $31.52 | 1,092,800 | — | — |
| 2010-01-08 | $18.70 | $29.93 | 1,195,400 | — | — |
| 2010-01-07 | $17.85 | $28.57 | 1,219,100 | — | — |
| 2010-01-06 | $16.18 | $25.90 | 523,900 | — | — |
| 2010-01-05 | $16.62 | $26.60 | 723,000 | — | — |
| 2010-01-04 | $15.49 | $24.79 | 403,800 | — | — |