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
- 1998-10-14 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 | $23.97 | $79.56 | 4,000 | — | — |
| 2010-12-30 | $24.13 | $80.09 | 8,400 | — | — |
| 2010-12-29 | $23.95 | $79.50 | 22,300 | — | — |
| 2010-12-28 | $24.00 | $79.66 | 3,500 | — | — |
| 2010-12-27 | $24.00 | $79.66 | 7,400 | — | — |
| 2010-12-23 | $23.85 | $79.17 | 5,600 | — | — |
| 2010-12-22 | $23.96 | $79.53 | 8,700 | — | — |
| 2010-12-21 | $23.99 | $79.63 | 14,100 | — | — |
| 2010-12-20 | $23.70 | $78.67 | 5,900 | — | — |
| 2010-12-17 | $23.70 | $78.67 | 3,900 | — | — |
| 2010-12-16 | $23.55 | $78.17 | 12,500 | — | — |
| 2010-12-15 | $23.75 | $78.83 | 6,100 | — | — |
| 2010-12-14 | $23.75 | $78.83 | 19,200 | — | — |
| 2010-12-13 | $23.65 | $78.50 | 25,500 | — | — |
| 2010-12-10 | $23.71 | $78.70 | 20,300 | — | — |
| 2010-12-09 | $23.97 | $79.56 | 10,600 | — | — |
| 2010-12-08 | $24.00 | $79.66 | 12,100 | — | — |
| 2010-12-07 | $24.05 | $79.83 | 6,000 | — | — |
| 2010-12-06 | $23.88 | $79.26 | 8,400 | — | — |
| 2010-12-03 | $24.10 | $79.99 | 10,800 | — | — |
| 2010-12-02 | $24.09 | $79.96 | 10,500 | — | — |
| 2010-12-01 | $24.04 | $79.80 | 8,500 | — | — |
| 2010-11-30 | $24.18 | $80.26 | 8,500 | — | — |
| 2010-11-29 | $24.00 | $79.66 | 17,500 | — | — |
| 2010-11-26 | $24.20 | $80.33 | 5,700 | — | — |
| 2010-11-24 | $23.92 | $79.40 | 12,700 | — | — |
| 2010-11-23 | $24.25 | $80.49 | 10,800 | — | — |
| 2010-11-22 | $24.24 | $80.46 | 11,900 | — | — |
| 2010-11-19 | $24.10 | $79.99 | 11,400 | — | — |
| 2010-11-18 | $24.25 | $80.49 | 16,300 | — | — |
| 2010-11-17 | $24.25 | $80.49 | 18,300 | — | — |
| 2010-11-16 | $23.90 | $79.33 | 25,200 | — | — |
| 2010-11-15 | $24.06 | $79.86 | 51,700 | — | — |
| 2010-11-12 | $24.11 | $80.03 | 36,100 | — | — |
| 2010-11-11 | $23.66 | $78.53 | 14,400 | — | — |
| 2010-11-10 | $23.54 | $78.14 | 4,400 | — | — |
| 2010-11-09 | $23.35 | $77.51 | 5,200 | — | — |
| 2010-11-08 | $23.60 | $78.34 | 9,700 | — | — |
| 2010-11-05 | $23.43 | $77.77 | 9,000 | — | — |
| 2010-11-04 | $23.45 | $77.84 | 12,000 | — | — |
| 2010-11-03 | $23.50 | $78.00 | 11,700 | — | — |
| 2010-11-02 | $23.47 | $77.90 | 8,200 | — | — |
| 2010-11-01 | $23.50 | $78.00 | 12,500 | — | — |
| 2010-10-29 | $23.40 | $77.67 | 10,800 | — | — |
| 2010-10-28 | $23.10 | $76.68 | 22,700 | — | — |
| 2010-10-27 | $23.15 | $76.84 | 20,600 | — | — |
| 2010-10-26 | $23.30 | $77.34 | 20,000 | — | — |
| 2010-10-25 | $23.50 | $78.00 | 21,500 | — | — |
| 2010-10-22 | $23.50 | $78.00 | 11,900 | — | — |
| 2010-10-21 | $23.75 | $78.83 | 5,500 | — | — |
| 2010-10-20 | $23.69 | $78.63 | 19,300 | — | — |
| 2010-10-19 | $23.85 | $79.17 | 10,000 | — | — |
| 2010-10-18 | $23.80 | $79.00 | 10,000 | — | — |
| 2010-10-15 | $23.70 | $78.67 | 12,800 | — | — |
| 2010-10-14 | $23.51 | $78.04 | 35,200 | — | — |
| 2010-10-13 | $23.50 | $78.00 | 26,200 | — | — |
| 2010-10-12 | $24.27 | $79.00 | 21,900 | — | — |
| 2010-10-11 | $24.08 | $78.38 | 18,300 | — | — |
| 2010-10-08 | $23.87 | $77.70 | 20,200 | — | — |
| 2010-10-07 | $23.80 | $77.47 | 15,400 | — | — |
| 2010-10-06 | $23.80 | $77.47 | 35,100 | — | — |
| 2010-10-05 | $23.72 | $77.21 | 7,100 | — | — |
| 2010-10-04 | $23.61 | $76.85 | 13,400 | — | — |
| 2010-10-01 | $23.85 | $77.64 | 10,100 | — | — |
| 2010-09-30 | $23.93 | $77.90 | 23,400 | — | — |
| 2010-09-29 | $23.75 | $77.31 | 6,700 | — | — |
| 2010-09-28 | $23.75 | $77.31 | 12,400 | — | — |
| 2010-09-27 | $23.63 | $76.92 | 11,300 | — | — |
| 2010-09-24 | $23.53 | $76.59 | 13,600 | — | — |
| 2010-09-23 | $23.67 | $77.05 | 19,100 | — | — |
| 2010-09-22 | $23.80 | $77.47 | 21,800 | — | — |
| 2010-09-21 | $23.30 | $75.84 | 19,200 | — | — |
| 2010-09-20 | $23.30 | $75.84 | 21,500 | — | — |
| 2010-09-17 | $23.15 | $75.36 | 18,900 | — | — |
| 2010-09-16 | $23.31 | $75.88 | 17,800 | — | — |
| 2010-09-15 | $23.25 | $75.68 | 12,200 | — | — |
| 2010-09-14 | $23.28 | $75.78 | 10,900 | — | — |
| 2010-09-13 | $23.20 | $75.52 | 23,400 | — | — |
| 2010-09-10 | $23.25 | $75.68 | 21,100 | — | — |
| 2010-09-09 | $23.30 | $75.84 | 26,200 | — | — |
| 2010-09-08 | $23.48 | $76.43 | 31,200 | — | — |
| 2010-09-07 | $23.10 | $75.19 | 29,500 | — | — |
| 2010-09-03 | $22.80 | $74.22 | 14,200 | — | — |
| 2010-09-02 | $22.50 | $73.24 | 23,500 | — | — |
| 2010-09-01 | $22.39 | $72.88 | 41,500 | — | — |
| 2010-08-31 | $22.25 | $72.43 | 17,200 | — | — |
| 2010-08-30 | $22.19 | $72.23 | 55,800 | — | — |
| 2010-08-27 | $22.65 | $73.73 | 30,200 | — | — |
| 2010-08-26 | $22.50 | $73.24 | 29,800 | — | — |
| 2010-08-25 | $22.15 | $72.10 | 37,600 | — | — |
| 2010-08-24 | $22.05 | $71.78 | 45,400 | — | — |
| 2010-08-23 | $21.81 | $70.99 | 11,800 | — | — |
| 2010-08-20 | $21.80 | $70.96 | 11,000 | — | — |
| 2010-08-19 | $21.82 | $71.03 | 27,700 | — | — |
| 2010-08-18 | $21.53 | $70.08 | 25,200 | — | — |
| 2010-08-17 | $21.42 | $69.73 | 14,300 | — | — |
| 2010-08-16 | $21.04 | $68.49 | 39,200 | — | — |
| 2010-08-13 | $21.08 | $68.62 | 10,300 | — | — |
| 2010-08-12 | $21.04 | $68.49 | 16,600 | — | — |
| 2010-08-11 | $21.23 | $69.11 | 37,300 | — | — |
| 2010-08-10 | $21.05 | $68.52 | 8,300 | — | — |
| 2010-08-09 | $21.05 | $68.52 | 19,100 | — | — |
| 2010-08-06 | $21.01 | $68.39 | 11,300 | — | — |
| 2010-08-05 | $21.03 | $68.46 | 13,400 | — | — |
| 2010-08-04 | $21.02 | $68.42 | 25,400 | — | — |
| 2010-08-03 | $21.15 | $68.85 | 11,600 | — | — |
| 2010-08-02 | $21.08 | $68.62 | 24,100 | — | — |
| 2010-07-30 | $21.15 | $68.85 | 4,400 | — | — |
| 2010-07-29 | $21.09 | $68.65 | 17,800 | — | — |
| 2010-07-28 | $21.05 | $68.52 | 11,700 | — | — |
| 2010-07-27 | $21.18 | $68.94 | 9,600 | — | — |
| 2010-07-26 | $21.03 | $68.46 | 7,800 | — | — |
| 2010-07-23 | $21.22 | $69.07 | 11,200 | — | — |
| 2010-07-22 | $21.20 | $69.01 | 9,600 | — | — |
| 2010-07-21 | $21.20 | $69.01 | 11,600 | — | — |
| 2010-07-20 | $21.00 | $68.36 | 6,900 | — | — |
| 2010-07-19 | $21.00 | $68.36 | 11,900 | — | — |
| 2010-07-16 | $21.04 | $68.49 | 12,900 | — | — |
| 2010-07-15 | $20.82 | $67.77 | 9,500 | — | — |
| 2010-07-14 | $20.73 | $67.48 | 7,200 | — | — |
| 2010-07-13 | $21.20 | $67.48 | 15,000 | — | — |
| 2010-07-12 | $21.27 | $67.71 | 21,800 | — | — |
| 2010-07-09 | $20.95 | $66.69 | 14,500 | — | — |
| 2010-07-08 | $20.94 | $66.65 | 10,500 | — | — |
| 2010-07-07 | $20.85 | $66.37 | 10,700 | — | — |
| 2010-07-06 | $20.70 | $65.89 | 8,000 | — | — |
| 2010-07-02 | $20.66 | $65.76 | 17,300 | — | — |
| 2010-07-01 | $20.98 | $66.78 | 10,300 | — | — |
| 2010-06-30 | $20.82 | $66.27 | 19,000 | — | — |
| 2010-06-29 | $20.98 | $66.78 | 6,200 | — | — |
| 2010-06-28 | $21.07 | $67.07 | 25,800 | — | — |
| 2010-06-25 | $21.07 | $67.07 | 19,500 | — | — |
| 2010-06-24 | $21.11 | $67.20 | 21,300 | — | — |
| 2010-06-23 | $21.11 | $67.20 | 21,300 | — | — |
| 2010-06-22 | $21.20 | $67.48 | 11,100 | — | — |
| 2010-06-21 | $21.10 | $67.16 | 6,400 | — | — |
| 2010-06-18 | $21.00 | $66.85 | 10,800 | — | — |
| 2010-06-17 | $21.05 | $67.01 | 28,700 | — | — |
| 2010-06-16 | $21.10 | $67.16 | 72,000 | — | — |
| 2010-06-15 | $21.05 | $67.01 | 22,900 | — | — |
| 2010-06-14 | $21.06 | $67.04 | 12,600 | — | — |
| 2010-06-11 | $21.28 | $67.74 | 5,100 | — | — |
| 2010-06-10 | $20.93 | $66.62 | 6,100 | — | — |
| 2010-06-09 | $20.88 | $66.46 | 11,900 | — | — |
| 2010-06-08 | $20.88 | $66.46 | 15,400 | — | — |
| 2010-06-07 | $20.75 | $66.05 | 10,700 | — | — |
| 2010-06-04 | $20.82 | $66.27 | 12,800 | — | — |
| 2010-06-03 | $20.85 | $66.37 | 20,300 | — | — |
| 2010-06-02 | $20.83 | $66.30 | 40,700 | — | — |
| 2010-06-01 | $20.80 | $66.21 | 8,500 | — | — |
| 2010-05-28 | $21.00 | $66.85 | 3,200 | — | — |
| 2010-05-27 | $21.13 | $67.26 | 7,600 | — | — |
| 2010-05-26 | $20.83 | $66.30 | 15,200 | — | — |
| 2010-05-25 | $20.38 | $64.87 | 28,100 | — | — |
| 2010-05-24 | $20.50 | $65.25 | 13,700 | — | — |
| 2010-05-21 | $20.25 | $64.46 | 32,300 | — | — |
| 2010-05-20 | $20.55 | $65.41 | 12,500 | — | — |
| 2010-05-19 | $20.62 | $65.64 | 26,300 | — | — |
| 2010-05-18 | $21.36 | $67.99 | 26,600 | — | — |
| 2010-05-17 | $21.53 | $68.53 | 21,500 | — | — |
| 2010-05-14 | $21.64 | $68.88 | 16,600 | — | — |
| 2010-05-13 | $21.30 | $67.80 | 9,100 | — | — |
| 2010-05-12 | $21.30 | $67.80 | 17,400 | — | — |
| 2010-05-11 | $20.78 | $66.15 | 15,600 | — | — |
| 2010-05-10 | $20.25 | $64.46 | 7,300 | — | — |
| 2010-05-07 | $19.81 | $63.06 | 30,300 | — | — |
| 2010-05-06 | $19.51 | $62.10 | 67,100 | — | — |
| 2010-05-05 | $21.41 | $68.15 | 35,000 | — | — |
| 2010-05-04 | $21.75 | $69.23 | 31,300 | — | — |
| 2010-05-03 | $21.65 | $68.91 | 16,300 | — | — |
| 2010-04-30 | $21.73 | $69.17 | 24,600 | — | — |
| 2010-04-29 | $21.50 | $68.44 | 10,400 | — | — |
| 2010-04-28 | $21.45 | $68.28 | 12,400 | — | — |
| 2010-04-27 | $21.55 | $68.60 | 16,600 | — | — |
| 2010-04-26 | $21.85 | $69.55 | 12,300 | — | — |
| 2010-04-23 | $21.80 | $69.39 | 8,200 | — | — |
| 2010-04-22 | $21.59 | $68.72 | 15,600 | — | — |
| 2010-04-21 | $21.50 | $68.44 | 20,100 | — | — |
| 2010-04-20 | $21.34 | $67.93 | 27,700 | — | — |
| 2010-04-19 | $21.72 | $69.14 | 17,700 | — | — |
| 2010-04-16 | $22.06 | $70.22 | 21,400 | — | — |
| 2010-04-15 | $22.00 | $70.03 | 21,700 | — | — |
| 2010-04-14 | $21.97 | $69.93 | 14,300 | — | — |
| 2010-04-13 | $22.70 | $70.76 | 27,000 | — | — |
| 2010-04-12 | $22.50 | $70.14 | 21,500 | — | — |
| 2010-04-09 | $22.70 | $70.76 | 34,000 | — | — |
| 2010-04-08 | $22.11 | $68.93 | 36,100 | — | — |
| 2010-04-07 | $21.43 | $66.81 | 29,600 | — | — |
| 2010-04-06 | $21.03 | $65.56 | 16,800 | — | — |
| 2010-04-05 | $21.06 | $65.65 | 15,500 | — | — |
| 2010-04-01 | $20.94 | $65.28 | 14,700 | — | — |
| 2010-03-31 | $20.83 | $64.93 | 14,900 | — | — |
| 2010-03-30 | $20.87 | $65.06 | 16,300 | — | — |
| 2010-03-29 | $20.90 | $65.15 | 10,300 | — | — |
| 2010-03-26 | $20.82 | $64.90 | 14,300 | — | — |
| 2010-03-25 | $20.86 | $65.03 | 17,200 | — | — |
| 2010-03-24 | $20.60 | $64.22 | 11,500 | — | — |
| 2010-03-23 | $20.79 | $64.81 | 13,600 | — | — |
| 2010-03-22 | $20.85 | $65.00 | 17,000 | — | — |
| 2010-03-19 | $20.65 | $64.37 | 31,300 | — | — |
| 2010-03-18 | $20.82 | $64.90 | 21,400 | — | — |
| 2010-03-17 | $20.87 | $65.06 | 25,200 | — | — |
| 2010-03-16 | $20.99 | $65.43 | 18,100 | — | — |
| 2010-03-15 | $21.02 | $65.53 | 23,900 | — | — |
| 2010-03-12 | $21.09 | $65.75 | 39,200 | — | — |
| 2010-03-11 | $20.55 | $64.06 | 17,600 | — | — |
| 2010-03-10 | $20.49 | $63.87 | 15,300 | — | — |
| 2010-03-09 | $20.35 | $63.44 | 23,800 | — | — |
| 2010-03-08 | $20.26 | $63.16 | 27,400 | — | — |
| 2010-03-05 | $20.12 | $62.72 | 42,600 | — | — |
| 2010-03-04 | $19.90 | $62.04 | 34,200 | — | — |
| 2010-03-03 | $19.75 | $61.57 | 26,000 | — | — |
| 2010-03-02 | $19.50 | $60.79 | 25,100 | — | — |
| 2010-03-01 | $19.73 | $61.51 | 47,600 | — | — |
| 2010-02-26 | $18.84 | $58.73 | 4,600 | — | — |
| 2010-02-25 | $18.76 | $58.48 | 10,900 | — | — |
| 2010-02-24 | $18.46 | $57.55 | 6,500 | — | — |
| 2010-02-23 | $18.25 | $56.89 | 11,800 | — | — |
| 2010-02-22 | $18.36 | $57.23 | 22,000 | — | — |
| 2010-02-19 | $18.33 | $57.14 | 18,700 | — | — |
| 2010-02-18 | $18.47 | $57.58 | 15,300 | — | — |
| 2010-02-17 | $18.54 | $57.80 | 13,700 | — | — |
| 2010-02-16 | $18.64 | $58.11 | 9,600 | — | — |
| 2010-02-12 | $18.51 | $57.70 | 12,900 | — | — |
| 2010-02-11 | $18.66 | $58.17 | 3,900 | — | — |
| 2010-02-10 | $18.74 | $58.42 | 6,000 | — | — |
| 2010-02-09 | $18.77 | $58.51 | 7,700 | — | — |
| 2010-02-08 | $18.60 | $57.98 | 13,700 | — | — |
| 2010-02-05 | $18.84 | $58.73 | 11,600 | — | — |
| 2010-02-04 | $18.80 | $58.61 | 15,500 | — | — |
| 2010-02-03 | $19.30 | $60.17 | 8,900 | — | — |
| 2010-02-02 | $19.45 | $60.63 | 11,000 | — | — |
| 2010-02-01 | $19.20 | $59.85 | 13,600 | — | — |
| 2010-01-29 | $18.75 | $58.45 | 10,000 | — | — |
| 2010-01-28 | $18.69 | $58.26 | 26,100 | — | — |
| 2010-01-27 | $18.66 | $58.17 | 9,400 | — | — |
| 2010-01-26 | $18.77 | $58.51 | 13,500 | — | — |
| 2010-01-25 | $18.73 | $58.39 | 18,000 | — | — |
| 2010-01-22 | $18.70 | $58.29 | 8,800 | — | — |
| 2010-01-21 | $18.30 | $57.05 | 29,500 | — | — |
| 2010-01-20 | $18.00 | $56.11 | 57,100 | — | — |
| 2010-01-19 | $18.70 | $58.29 | 15,200 | — | — |
| 2010-01-15 | $18.71 | $58.33 | 51,400 | — | — |
| 2010-01-14 | $19.10 | $59.54 | 6,700 | — | — |
| 2010-01-13 | $19.29 | $60.13 | 22,100 | — | — |
| 2010-01-12 | $19.63 | $59.73 | 21,700 | — | — |
| 2010-01-11 | $19.90 | $60.55 | 35,800 | — | — |
| 2010-01-08 | $20.00 | $60.86 | 22,400 | — | — |
| 2010-01-07 | $19.90 | $60.55 | 19,800 | — | — |
| 2010-01-06 | $19.81 | $60.28 | 15,700 | — | — |
| 2010-01-05 | $19.58 | $59.58 | 14,400 | — | — |
| 2010-01-04 | $19.50 | $59.34 | 13,600 | — | — |