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
- 1999-01-12 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 | $24.65 | $35.23 | 3,800 | — | — |
| 2010-12-30 | $25.26 | $36.10 | 2,400 | — | — |
| 2010-12-29 | $25.68 | $36.70 | 8,000 | — | — |
| 2010-12-28 | $25.74 | $36.79 | 12,300 | — | — |
| 2010-12-27 | $25.75 | $36.47 | 700 | — | — |
| 2010-12-23 | $25.60 | $36.26 | 2,400 | — | — |
| 2010-12-22 | $25.71 | $36.42 | 16,900 | — | — |
| 2010-12-21 | $25.71 | $36.42 | 8,100 | — | — |
| 2010-12-20 | $25.42 | $36.00 | 2,700 | — | — |
| 2010-12-17 | $25.65 | $36.33 | 19,300 | — | — |
| 2010-12-16 | $25.32 | $35.86 | 5,900 | — | — |
| 2010-12-15 | $24.59 | $34.83 | 2,600 | — | — |
| 2010-12-14 | $24.53 | $34.74 | 3,400 | — | — |
| 2010-12-13 | $24.10 | $34.14 | 14,400 | — | — |
| 2010-12-10 | $24.05 | $34.06 | 7,200 | — | — |
| 2010-12-09 | $24.19 | $34.26 | 20,100 | — | — |
| 2010-12-08 | $24.33 | $34.46 | 4,300 | — | — |
| 2010-12-07 | $24.39 | $34.55 | 11,000 | — | — |
| 2010-12-06 | $23.56 | $33.37 | 6,000 | — | — |
| 2010-12-03 | $23.33 | $33.04 | 18,000 | — | — |
| 2010-12-02 | $23.65 | $33.50 | 18,700 | — | — |
| 2010-12-01 | $24.68 | $34.96 | 20,400 | — | — |
| 2010-11-30 | $24.37 | $34.52 | 11,200 | — | — |
| 2010-11-29 | $24.74 | $35.04 | 9,000 | — | — |
| 2010-11-26 | $24.97 | $35.37 | 6,000 | — | — |
| 2010-11-24 | $25.21 | $35.71 | 17,400 | — | — |
| 2010-11-23 | $24.48 | $34.67 | 15,400 | — | — |
| 2010-11-22 | $25.46 | $36.06 | 19,300 | — | — |
| 2010-11-19 | $25.09 | $35.54 | 9,700 | — | — |
| 2010-11-18 | $24.95 | $35.34 | 8,500 | — | — |
| 2010-11-17 | $24.40 | $34.56 | 14,900 | — | — |
| 2010-11-16 | $24.04 | $34.05 | 19,800 | — | — |
| 2010-11-15 | $25.65 | $36.33 | 5,700 | — | — |
| 2010-11-12 | $25.26 | $35.78 | 2,900 | — | — |
| 2010-11-11 | $25.28 | $35.81 | 3,200 | — | — |
| 2010-11-10 | $25.16 | $35.64 | 8,400 | — | — |
| 2010-11-09 | $24.87 | $35.23 | 7,100 | — | — |
| 2010-11-08 | $25.25 | $35.76 | 8,900 | — | — |
| 2010-11-05 | $25.54 | $36.17 | 7,100 | — | — |
| 2010-11-04 | $26.19 | $37.10 | 23,000 | — | — |
| 2010-11-03 | $24.20 | $34.28 | 9,600 | — | — |
| 2010-11-02 | $23.89 | $33.84 | 16,400 | — | — |
| 2010-11-01 | $23.30 | $33.00 | 5,200 | — | — |
| 2010-10-29 | $23.28 | $32.97 | 8,300 | — | — |
| 2010-10-28 | $23.25 | $32.93 | 9,700 | — | — |
| 2010-10-27 | $23.82 | $33.74 | 9,000 | — | — |
| 2010-10-26 | $24.11 | $34.15 | 4,600 | — | — |
| 2010-10-25 | $24.73 | $35.03 | 9,000 | — | — |
| 2010-10-22 | $23.90 | $33.85 | 8,500 | — | — |
| 2010-10-21 | $24.21 | $34.29 | 11,600 | — | — |
| 2010-10-20 | $24.55 | $34.77 | 6,300 | — | — |
| 2010-10-19 | $23.85 | $33.78 | 9,800 | — | — |
| 2010-10-18 | $25.27 | $35.79 | 20,200 | — | — |
| 2010-10-15 | $25.07 | $35.51 | 20,500 | — | — |
| 2010-10-14 | $25.02 | $35.44 | 8,900 | — | — |
| 2010-10-13 | $25.48 | $36.09 | 10,200 | — | — |
| 2010-10-12 | $25.05 | $35.48 | 2,800 | — | — |
| 2010-10-11 | $25.04 | $35.47 | 900 | — | — |
| 2010-10-08 | $25.20 | $35.69 | 5,800 | — | — |
| 2010-10-07 | $24.15 | $34.21 | 6,800 | — | — |
| 2010-10-06 | $25.18 | $35.34 | 10,200 | — | — |
| 2010-10-05 | $25.50 | $35.79 | 13,400 | — | — |
| 2010-10-04 | $24.66 | $34.61 | 5,300 | — | — |
| 2010-10-01 | $24.83 | $34.85 | 3,100 | — | — |
| 2010-09-30 | $24.99 | $35.07 | 4,600 | — | — |
| 2010-09-29 | $24.64 | $34.58 | 15,400 | — | — |
| 2010-09-28 | $23.81 | $33.42 | 5,200 | — | — |
| 2010-09-27 | $23.51 | $33.00 | 4,600 | — | — |
| 2010-09-24 | $23.87 | $33.50 | 9,200 | — | — |
| 2010-09-23 | $23.08 | $32.39 | 3,800 | — | — |
| 2010-09-22 | $23.82 | $33.43 | 8,600 | — | — |
| 2010-09-21 | $24.45 | $34.31 | 6,500 | — | — |
| 2010-09-20 | $23.63 | $33.16 | 11,500 | — | — |
| 2010-09-17 | $22.60 | $31.72 | 19,400 | — | — |
| 2010-09-16 | $22.46 | $31.52 | 11,000 | — | — |
| 2010-09-15 | $22.61 | $31.73 | 6,100 | — | — |
| 2010-09-14 | $22.28 | $31.27 | 4,600 | — | — |
| 2010-09-13 | $22.62 | $31.75 | 10,900 | — | — |
| 2010-09-10 | $21.79 | $30.58 | 4,200 | — | — |
| 2010-09-09 | $22.13 | $31.06 | 3,600 | — | — |
| 2010-09-08 | $22.24 | $31.21 | 5,000 | — | — |
| 2010-09-07 | $21.86 | $30.68 | 8,200 | — | — |
| 2010-09-03 | $23.01 | $32.29 | 7,200 | — | — |
| 2010-09-02 | $22.67 | $31.82 | 3,800 | — | — |
| 2010-09-01 | $22.82 | $32.03 | 14,900 | — | — |
| 2010-08-31 | $21.98 | $30.85 | 6,600 | — | — |
| 2010-08-30 | $21.85 | $30.67 | 10,300 | — | — |
| 2010-08-27 | $22.80 | $32.00 | 13,100 | — | — |
| 2010-08-26 | $21.99 | $30.86 | 7,700 | — | — |
| 2010-08-25 | $22.12 | $31.04 | 10,400 | — | — |
| 2010-08-24 | $21.57 | $30.27 | 15,500 | — | — |
| 2010-08-23 | $22.20 | $31.16 | 11,500 | — | — |
| 2010-08-20 | $23.26 | $32.64 | 17,400 | — | — |
| 2010-08-19 | $24.15 | $33.89 | 3,800 | — | — |
| 2010-08-18 | $25.28 | $35.48 | 11,300 | — | — |
| 2010-08-17 | $25.77 | $36.17 | 32,000 | — | — |
| 2010-08-16 | $25.20 | $35.37 | 10,400 | — | — |
| 2010-08-13 | $23.60 | $33.12 | 22,900 | — | — |
| 2010-08-12 | $24.28 | $34.08 | 6,600 | — | — |
| 2010-08-11 | $25.03 | $35.13 | 7,500 | — | — |
| 2010-08-10 | $25.25 | $35.44 | 6,400 | — | — |
| 2010-08-09 | $26.00 | $36.49 | 16,100 | — | — |
| 2010-08-06 | $25.31 | $35.52 | 1,300 | — | — |
| 2010-08-05 | $25.94 | $36.41 | 1,900 | — | — |
| 2010-08-04 | $26.11 | $36.64 | 6,000 | — | — |
| 2010-08-03 | $25.77 | $36.17 | 10,700 | — | — |
| 2010-08-02 | $26.40 | $37.05 | 15,900 | — | — |
| 2010-07-30 | $26.12 | $36.66 | 40,600 | — | — |
| 2010-07-29 | $25.93 | $36.39 | 4,500 | — | — |
| 2010-07-28 | $26.02 | $36.52 | 4,800 | — | — |
| 2010-07-27 | $26.29 | $36.90 | 17,200 | — | — |
| 2010-07-26 | $26.50 | $37.19 | 14,200 | — | — |
| 2010-07-23 | $26.05 | $36.56 | 5,800 | — | — |
| 2010-07-22 | $25.82 | $36.24 | 7,700 | — | — |
| 2010-07-21 | $25.01 | $35.10 | 6,100 | — | — |
| 2010-07-20 | $25.99 | $36.48 | 7,400 | — | — |
| 2010-07-19 | $25.26 | $35.45 | 9,600 | — | — |
| 2010-07-16 | $25.26 | $35.45 | 17,700 | — | — |
| 2010-07-15 | $25.75 | $36.14 | 7,900 | — | — |
| 2010-07-14 | $25.78 | $36.18 | 10,200 | — | — |
| 2010-07-13 | $25.97 | $36.45 | 9,500 | — | — |
| 2010-07-12 | $24.90 | $34.95 | 11,700 | — | — |
| 2010-07-09 | $25.40 | $35.65 | 8,500 | — | — |
| 2010-07-08 | $26.27 | $36.55 | 14,300 | — | — |
| 2010-07-07 | $25.74 | $35.81 | 13,900 | — | — |
| 2010-07-06 | $24.86 | $34.58 | 12,700 | — | — |
| 2010-07-02 | $24.85 | $34.57 | 6,200 | — | — |
| 2010-07-01 | $24.77 | $34.46 | 15,600 | — | — |
| 2010-06-30 | $24.28 | $33.78 | 11,600 | — | — |
| 2010-06-29 | $24.40 | $33.94 | 24,900 | — | — |
| 2010-06-28 | $25.17 | $35.02 | 41,500 | — | — |
| 2010-06-25 | $27.11 | $37.71 | 375,400 | — | — |
| 2010-06-24 | $22.20 | $30.88 | 19,300 | — | — |
| 2010-06-23 | $21.95 | $30.54 | 12,300 | — | — |
| 2010-06-22 | $21.90 | $30.47 | 8,400 | — | — |
| 2010-06-21 | $22.13 | $30.79 | 8,300 | — | — |
| 2010-06-18 | $22.10 | $30.74 | 30,900 | — | — |
| 2010-06-17 | $22.13 | $30.79 | 17,400 | — | — |
| 2010-06-16 | $22.08 | $30.72 | 22,000 | — | — |
| 2010-06-15 | $22.21 | $30.90 | 12,700 | — | — |
| 2010-06-14 | $21.95 | $30.54 | 3,400 | — | — |
| 2010-06-11 | $21.92 | $30.49 | 12,600 | — | — |
| 2010-06-10 | $21.99 | $30.59 | 12,600 | — | — |
| 2010-06-09 | $21.79 | $30.31 | 4,100 | — | — |
| 2010-06-08 | $20.51 | $28.53 | 5,000 | — | — |
| 2010-06-07 | $20.33 | $28.28 | 9,200 | — | — |
| 2010-06-04 | $20.40 | $28.38 | 11,400 | — | — |
| 2010-06-03 | $21.51 | $29.92 | 6,400 | — | — |
| 2010-06-02 | $21.38 | $29.74 | 5,500 | — | — |
| 2010-06-01 | $20.70 | $28.80 | 23,500 | — | — |
| 2010-05-28 | $22.26 | $30.97 | 3,600 | — | — |
| 2010-05-27 | $21.99 | $30.59 | 5,800 | — | — |
| 2010-05-26 | $21.32 | $29.66 | 6,500 | — | — |
| 2010-05-25 | $21.16 | $29.44 | 8,200 | — | — |
| 2010-05-24 | $21.35 | $29.70 | 3,200 | — | — |
| 2010-05-21 | $21.21 | $29.51 | 12,500 | — | — |
| 2010-05-20 | $21.64 | $30.10 | 8,600 | — | — |
| 2010-05-19 | $22.13 | $30.79 | 5,500 | — | — |
| 2010-05-18 | $22.09 | $30.73 | 2,100 | — | — |
| 2010-05-17 | $22.10 | $30.74 | 3,000 | — | — |
| 2010-05-14 | $22.18 | $30.86 | 2,600 | — | — |
| 2010-05-13 | $22.37 | $31.12 | 5,500 | — | — |
| 2010-05-12 | $22.16 | $30.83 | 15,300 | — | — |
| 2010-05-11 | $22.42 | $31.19 | 7,800 | — | — |
| 2010-05-10 | $22.97 | $31.96 | 21,300 | — | — |
| 2010-05-07 | $21.50 | $29.91 | 25,000 | — | — |
| 2010-05-06 | $22.60 | $31.44 | 7,400 | — | — |
| 2010-05-05 | $22.80 | $31.72 | 4,900 | — | — |
| 2010-05-04 | $23.20 | $32.28 | 5,900 | — | — |
| 2010-05-03 | $23.38 | $32.53 | 3,100 | — | — |
| 2010-04-30 | $23.33 | $32.46 | 7,500 | — | — |
| 2010-04-29 | $23.70 | $32.97 | 5,100 | — | — |
| 2010-04-28 | $23.29 | $32.40 | 13,200 | — | — |
| 2010-04-27 | $23.15 | $32.21 | 7,600 | — | — |
| 2010-04-26 | $23.59 | $32.82 | 4,800 | — | — |
| 2010-04-23 | $23.46 | $32.64 | 4,700 | — | — |
| 2010-04-22 | $23.63 | $32.87 | 5,200 | — | — |
| 2010-04-21 | $23.83 | $33.15 | 2,200 | — | — |
| 2010-04-20 | $23.29 | $32.40 | 2,500 | — | — |
| 2010-04-19 | $23.10 | $32.14 | 2,500 | — | — |
| 2010-04-16 | $23.00 | $32.00 | 7,900 | — | — |
| 2010-04-15 | $23.47 | $32.65 | 4,300 | — | — |
| 2010-04-14 | $23.22 | $32.30 | 4,400 | — | — |
| 2010-04-13 | $22.95 | $31.93 | 4,800 | — | — |
| 2010-04-12 | $22.90 | $31.86 | 4,400 | — | — |
| 2010-04-09 | $23.03 | $32.04 | 4,100 | — | — |
| 2010-04-08 | $22.70 | $31.26 | 9,800 | — | — |
| 2010-04-07 | $23.05 | $31.74 | 6,200 | — | — |
| 2010-04-06 | $24.02 | $33.08 | 3,800 | — | — |
| 2010-04-05 | $24.48 | $33.71 | 3,100 | — | — |
| 2010-04-01 | $23.55 | $32.43 | 4,600 | — | — |
| 2010-03-31 | $23.40 | $32.22 | 6,300 | — | — |
| 2010-03-30 | $23.42 | $32.25 | 8,100 | — | — |
| 2010-03-29 | $23.17 | $31.91 | 6,000 | — | — |
| 2010-03-26 | $24.16 | $33.27 | 4,000 | — | — |
| 2010-03-25 | $24.59 | $33.86 | 25,700 | — | — |
| 2010-03-24 | $25.26 | $34.78 | 2,800 | — | — |
| 2010-03-23 | $25.55 | $35.18 | 5,500 | — | — |
| 2010-03-22 | $25.64 | $35.31 | 6,800 | — | — |
| 2010-03-19 | $25.95 | $35.73 | 13,900 | — | — |
| 2010-03-18 | $25.38 | $34.95 | 3,800 | — | — |
| 2010-03-17 | $25.40 | $34.98 | 1,400 | — | — |
| 2010-03-16 | $26.00 | $35.80 | 4,900 | — | — |
| 2010-03-15 | $26.05 | $35.87 | 2,700 | — | — |
| 2010-03-12 | $25.43 | $35.02 | 2,400 | — | — |
| 2010-03-11 | $25.88 | $35.64 | 2,800 | — | — |
| 2010-03-10 | $25.58 | $35.23 | 3,400 | — | — |
| 2010-03-09 | $25.00 | $34.43 | 5,200 | — | — |
| 2010-03-08 | $24.62 | $33.90 | 1,500 | — | — |
| 2010-03-05 | $24.67 | $33.97 | 5,700 | — | — |
| 2010-03-04 | $24.20 | $33.33 | 3,000 | — | — |
| 2010-03-03 | $24.15 | $33.26 | 7,000 | — | — |
| 2010-03-02 | $24.25 | $33.39 | 10,200 | — | — |
| 2010-03-01 | $23.67 | $32.60 | 6,500 | — | — |
| 2010-02-26 | $22.94 | $31.59 | 5,600 | — | — |
| 2010-02-25 | $22.78 | $31.37 | 1,400 | — | — |
| 2010-02-24 | $22.91 | $31.55 | 4,900 | — | — |
| 2010-02-23 | $23.43 | $32.26 | 11,000 | — | — |
| 2010-02-22 | $22.13 | $30.47 | 9,300 | — | — |
| 2010-02-19 | $22.08 | $30.41 | 15,600 | — | — |
| 2010-02-18 | $22.42 | $30.87 | 10,400 | — | — |
| 2010-02-17 | $22.05 | $30.36 | 3,200 | — | — |
| 2010-02-16 | $21.86 | $30.10 | 2,900 | — | — |
| 2010-02-12 | $21.69 | $29.87 | 2,800 | — | — |
| 2010-02-11 | $21.68 | $29.85 | 5,500 | — | — |
| 2010-02-10 | $21.48 | $29.58 | 4,800 | — | — |
| 2010-02-09 | $21.30 | $29.33 | 5,300 | — | — |
| 2010-02-08 | $21.36 | $29.41 | 6,900 | — | — |
| 2010-02-05 | $22.01 | $30.31 | 6,300 | — | — |
| 2010-02-04 | $22.13 | $30.47 | 5,500 | — | — |
| 2010-02-03 | $22.48 | $30.96 | 8,700 | — | — |
| 2010-02-02 | $23.21 | $31.96 | 8,000 | — | — |
| 2010-02-01 | $23.68 | $32.61 | 8,600 | — | — |
| 2010-01-29 | $23.58 | $32.47 | 4,400 | — | — |
| 2010-01-28 | $23.21 | $31.96 | 9,900 | — | — |
| 2010-01-27 | $24.07 | $33.15 | 7,400 | — | — |
| 2010-01-26 | $23.65 | $32.57 | 23,900 | — | — |
| 2010-01-25 | $22.98 | $31.65 | 4,600 | — | — |
| 2010-01-22 | $23.30 | $32.09 | 5,800 | — | — |
| 2010-01-21 | $23.00 | $31.67 | 9,100 | — | — |
| 2010-01-20 | $23.32 | $32.11 | 8,800 | — | — |
| 2010-01-19 | $23.90 | $32.91 | 7,400 | — | — |
| 2010-01-15 | $23.08 | $31.78 | 16,500 | — | — |
| 2010-01-14 | $23.16 | $31.89 | 3,600 | — | — |
| 2010-01-13 | $23.12 | $31.84 | 19,600 | — | — |
| 2010-01-12 | $23.09 | $31.80 | 6,400 | — | — |
| 2010-01-11 | $23.10 | $31.81 | 7,900 | — | — |
| 2010-01-08 | $22.65 | $31.19 | 6,800 | — | — |
| 2010-01-07 | $22.34 | $30.76 | 6,700 | — | — |
| 2010-01-06 | $22.43 | $30.89 | 20,300 | — | — |
| 2010-01-05 | $23.76 | $32.72 | 6,400 | — | — |
| 2010-01-04 | $24.16 | $33.27 | 7,400 | — | — |