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
- 1997-10-24 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 | $24.95 | $28.08 | 232,000 | — | — |
| 2010-12-30 | $25.00 | $28.14 | 155,800 | — | — |
| 2010-12-29 | $24.89 | $28.01 | 72,800 | — | — |
| 2010-12-28 | $24.54 | $27.62 | 118,400 | — | — |
| 2010-12-27 | $24.48 | $27.55 | 193,700 | — | — |
| 2010-12-23 | $24.74 | $27.84 | 102,600 | — | — |
| 2010-12-22 | $24.89 | $28.01 | 111,200 | — | — |
| 2010-12-21 | $24.80 | $27.91 | 149,600 | — | — |
| 2010-12-20 | $24.72 | $27.82 | 255,300 | — | — |
| 2010-12-17 | $25.08 | $28.23 | 280,700 | — | — |
| 2010-12-16 | $24.77 | $27.88 | 111,700 | — | — |
| 2010-12-15 | $24.53 | $27.61 | 182,500 | — | — |
| 2010-12-14 | $24.61 | $27.70 | 120,000 | — | — |
| 2010-12-13 | $24.35 | $27.40 | 239,000 | — | — |
| 2010-12-10 | $24.43 | $27.49 | 205,000 | — | — |
| 2010-12-09 | $24.10 | $27.12 | 166,700 | — | — |
| 2010-12-08 | $23.82 | $26.81 | 233,700 | — | — |
| 2010-12-07 | $23.84 | $26.83 | 234,300 | — | — |
| 2010-12-06 | $23.69 | $26.66 | 171,700 | — | — |
| 2010-12-03 | $23.67 | $26.64 | 220,700 | — | — |
| 2010-12-02 | $23.00 | $25.89 | 236,900 | — | — |
| 2010-12-01 | $22.27 | $25.06 | 280,600 | — | — |
| 2010-11-30 | $21.96 | $24.72 | 331,900 | — | — |
| 2010-11-29 | $22.03 | $24.79 | 167,300 | — | — |
| 2010-11-26 | $22.17 | $24.95 | 48,800 | — | — |
| 2010-11-24 | $22.19 | $24.97 | 111,500 | — | — |
| 2010-11-23 | $21.93 | $24.68 | 169,700 | — | — |
| 2010-11-22 | $22.04 | $24.81 | 155,000 | — | — |
| 2010-11-19 | $22.15 | $24.93 | 148,700 | — | — |
| 2010-11-18 | $22.24 | $25.03 | 121,500 | — | — |
| 2010-11-17 | $21.82 | $24.56 | 109,100 | — | — |
| 2010-11-16 | $21.88 | $24.62 | 238,600 | — | — |
| 2010-11-15 | $21.98 | $24.74 | 160,200 | — | — |
| 2010-11-12 | $21.86 | $24.55 | 271,800 | — | — |
| 2010-11-11 | $22.18 | $24.91 | 215,500 | — | — |
| 2010-11-10 | $22.50 | $25.26 | 181,200 | — | — |
| 2010-11-09 | $22.38 | $25.13 | 241,200 | — | — |
| 2010-11-08 | $22.50 | $25.26 | 300,600 | — | — |
| 2010-11-05 | $22.30 | $25.04 | 247,700 | — | — |
| 2010-11-04 | $22.25 | $24.98 | 323,400 | — | — |
| 2010-11-03 | $21.75 | $24.42 | 404,000 | — | — |
| 2010-11-02 | $21.34 | $23.96 | 693,100 | — | — |
| 2010-11-01 | $21.75 | $24.42 | 305,600 | — | — |
| 2010-10-29 | $22.13 | $24.85 | 88,200 | — | — |
| 2010-10-28 | $21.97 | $24.67 | 175,800 | — | — |
| 2010-10-27 | $21.94 | $24.64 | 226,200 | — | — |
| 2010-10-26 | $21.96 | $24.66 | 173,800 | — | — |
| 2010-10-25 | $21.93 | $24.62 | 222,200 | — | — |
| 2010-10-22 | $21.97 | $24.67 | 151,600 | — | — |
| 2010-10-21 | $21.87 | $24.56 | 337,700 | — | — |
| 2010-10-20 | $22.07 | $24.78 | 194,000 | — | — |
| 2010-10-19 | $21.85 | $24.53 | 272,200 | — | — |
| 2010-10-18 | $21.85 | $24.53 | 472,300 | — | — |
| 2010-10-15 | $22.04 | $24.75 | 301,800 | — | — |
| 2010-10-14 | $22.12 | $24.84 | 174,700 | — | — |
| 2010-10-13 | $22.00 | $24.70 | 643,300 | — | — |
| 2010-10-12 | $21.77 | $24.45 | 369,600 | — | — |
| 2010-10-11 | $21.89 | $24.58 | 251,000 | — | — |
| 2010-10-08 | $21.98 | $24.68 | 215,900 | — | — |
| 2010-10-07 | $21.80 | $24.48 | 253,600 | — | — |
| 2010-10-06 | $21.90 | $24.59 | 286,800 | — | — |
| 2010-10-05 | $21.78 | $24.46 | 322,300 | — | — |
| 2010-10-04 | $21.47 | $24.11 | 180,600 | — | — |
| 2010-10-01 | $21.84 | $24.52 | 335,100 | — | — |
| 2010-09-30 | $21.70 | $24.37 | 331,900 | — | — |
| 2010-09-29 | $22.54 | $25.31 | 140,500 | — | — |
| 2010-09-28 | $22.39 | $25.14 | 93,200 | — | — |
| 2010-09-27 | $22.29 | $25.03 | 114,500 | — | — |
| 2010-09-24 | $22.53 | $25.30 | 223,500 | — | — |
| 2010-09-23 | $22.05 | $24.76 | 216,100 | — | — |
| 2010-09-22 | $22.28 | $25.02 | 132,700 | — | — |
| 2010-09-21 | $22.50 | $25.26 | 192,400 | — | — |
| 2010-09-20 | $23.00 | $25.83 | 240,400 | — | — |
| 2010-09-17 | $22.56 | $25.33 | 243,400 | — | — |
| 2010-09-16 | $22.44 | $25.20 | 106,500 | — | — |
| 2010-09-15 | $22.61 | $25.39 | 140,700 | — | — |
| 2010-09-14 | $22.67 | $25.46 | 104,100 | — | — |
| 2010-09-13 | $22.82 | $25.62 | 116,800 | — | — |
| 2010-09-10 | $22.41 | $25.16 | 123,600 | — | — |
| 2010-09-09 | $22.20 | $24.93 | 95,500 | — | — |
| 2010-09-08 | $22.09 | $24.80 | 98,900 | — | — |
| 2010-09-07 | $21.91 | $24.60 | 127,200 | — | — |
| 2010-09-03 | $22.23 | $24.96 | 149,800 | — | — |
| 2010-09-02 | $22.09 | $24.80 | 196,800 | — | — |
| 2010-09-01 | $22.00 | $24.70 | 339,800 | — | — |
| 2010-08-31 | $21.97 | $24.67 | 289,500 | — | — |
| 2010-08-30 | $21.87 | $24.56 | 197,200 | — | — |
| 2010-08-27 | $21.94 | $24.64 | 168,800 | — | — |
| 2010-08-26 | $21.50 | $24.14 | 350,800 | — | — |
| 2010-08-25 | $21.81 | $24.49 | 275,800 | — | — |
| 2010-08-24 | $21.44 | $24.07 | 212,200 | — | — |
| 2010-08-23 | $21.28 | $23.89 | 164,500 | — | — |
| 2010-08-20 | $20.95 | $23.52 | 358,700 | — | — |
| 2010-08-19 | $21.02 | $23.60 | 276,200 | — | — |
| 2010-08-18 | $21.83 | $24.51 | 242,800 | — | — |
| 2010-08-17 | $21.61 | $24.27 | 281,800 | — | — |
| 2010-08-16 | $21.29 | $23.91 | 276,500 | — | — |
| 2010-08-13 | $20.73 | $23.28 | 403,900 | — | — |
| 2010-08-12 | $20.45 | $22.96 | 383,200 | — | — |
| 2010-08-11 | $21.01 | $23.59 | 259,300 | — | — |
| 2010-08-10 | $21.85 | $24.53 | 232,100 | — | — |
| 2010-08-09 | $21.61 | $24.27 | 175,600 | — | — |
| 2010-08-06 | $21.21 | $23.82 | 167,100 | — | — |
| 2010-08-05 | $21.25 | $23.86 | 218,700 | — | — |
| 2010-08-04 | $21.04 | $23.63 | 266,300 | — | — |
| 2010-08-03 | $20.83 | $23.39 | 367,500 | — | — |
| 2010-08-02 | $21.07 | $23.66 | 152,300 | — | — |
| 2010-07-30 | $20.84 | $23.40 | 250,100 | — | — |
| 2010-07-29 | $20.11 | $22.58 | 188,500 | — | — |
| 2010-07-28 | $20.28 | $22.77 | 178,100 | — | — |
| 2010-07-27 | $21.09 | $23.68 | 126,400 | — | — |
| 2010-07-26 | $20.88 | $23.45 | 270,500 | — | — |
| 2010-07-23 | $20.75 | $23.30 | 231,200 | — | — |
| 2010-07-22 | $20.43 | $22.94 | 250,300 | — | — |
| 2010-07-21 | $19.58 | $21.99 | 128,200 | — | — |
| 2010-07-20 | $19.91 | $22.36 | 170,100 | — | — |
| 2010-07-19 | $19.65 | $22.06 | 165,400 | — | — |
| 2010-07-16 | $19.59 | $22.00 | 221,700 | — | — |
| 2010-07-15 | $20.17 | $22.65 | 133,000 | — | — |
| 2010-07-14 | $20.41 | $22.92 | 154,000 | — | — |
| 2010-07-13 | $20.61 | $23.14 | 184,800 | — | — |
| 2010-07-12 | $20.06 | $22.53 | 229,300 | — | — |
| 2010-07-09 | $20.23 | $22.72 | 165,300 | — | — |
| 2010-07-08 | $20.13 | $22.60 | 438,500 | — | — |
| 2010-07-07 | $20.11 | $22.58 | 260,000 | — | — |
| 2010-07-06 | $19.64 | $22.05 | 282,900 | — | — |
| 2010-07-02 | $19.94 | $22.39 | 188,800 | — | — |
| 2010-07-01 | $19.95 | $22.40 | 433,100 | — | — |
| 2010-06-30 | $20.24 | $22.73 | 370,100 | — | — |
| 2010-06-29 | $20.72 | $23.27 | 239,700 | — | — |
| 2010-06-28 | $21.42 | $24.05 | 170,900 | — | — |
| 2010-06-25 | $21.41 | $24.04 | 543,300 | — | — |
| 2010-06-24 | $21.47 | $24.11 | 325,300 | — | — |
| 2010-06-23 | $21.39 | $24.02 | 342,100 | — | — |
| 2010-06-22 | $21.51 | $24.15 | 422,000 | — | — |
| 2010-06-21 | $21.73 | $24.40 | 764,300 | — | — |
| 2010-06-18 | $21.61 | $24.27 | 738,600 | — | — |
| 2010-06-17 | $21.30 | $23.92 | 226,800 | — | — |
| 2010-06-16 | $20.97 | $23.55 | 251,600 | — | — |
| 2010-06-15 | $20.73 | $23.28 | 353,000 | — | — |
| 2010-06-14 | $20.40 | $22.91 | 202,500 | — | — |
| 2010-06-11 | $20.52 | $23.04 | 156,200 | — | — |
| 2010-06-10 | $20.23 | $22.72 | 238,800 | — | — |
| 2010-06-09 | $20.12 | $22.59 | 334,000 | — | — |
| 2010-06-08 | $20.13 | $22.60 | 440,000 | — | — |
| 2010-06-07 | $19.81 | $22.24 | 540,700 | — | — |
| 2010-06-04 | $19.94 | $22.39 | 380,000 | — | — |
| 2010-06-03 | $20.09 | $22.56 | 265,900 | — | — |
| 2010-06-02 | $20.08 | $22.55 | 222,900 | — | — |
| 2010-06-01 | $19.49 | $21.88 | 382,200 | — | — |
| 2010-05-28 | $20.00 | $22.46 | 369,000 | — | — |
| 2010-05-27 | $20.37 | $22.87 | 224,900 | — | — |
| 2010-05-26 | $19.95 | $22.40 | 740,400 | — | — |
| 2010-05-25 | $19.72 | $22.14 | 333,800 | — | — |
| 2010-05-24 | $20.23 | $22.72 | 188,400 | — | — |
| 2010-05-21 | $20.39 | $22.90 | 580,000 | — | — |
| 2010-05-20 | $21.05 | $23.64 | 542,200 | — | — |
| 2010-05-19 | $21.75 | $24.42 | 405,600 | — | — |
| 2010-05-18 | $21.54 | $24.19 | 325,400 | — | — |
| 2010-05-17 | $21.56 | $24.21 | 476,000 | — | — |
| 2010-05-14 | $21.55 | $24.20 | 434,800 | — | — |
| 2010-05-13 | $21.34 | $23.96 | 335,400 | — | — |
| 2010-05-12 | $21.62 | $24.28 | 284,500 | — | — |
| 2010-05-11 | $21.01 | $23.59 | 343,800 | — | — |
| 2010-05-10 | $20.86 | $23.42 | 473,700 | — | — |
| 2010-05-07 | $20.64 | $23.18 | 524,100 | — | — |
| 2010-05-06 | $21.13 | $23.73 | 531,600 | — | — |
| 2010-05-05 | $21.00 | $23.58 | 491,000 | — | — |
| 2010-05-04 | $21.92 | $24.61 | 753,200 | — | — |
| 2010-05-03 | $21.69 | $24.36 | 506,000 | — | — |
| 2010-04-30 | $20.87 | $23.43 | 401,500 | — | — |
| 2010-04-29 | $21.77 | $24.45 | 322,100 | — | — |
| 2010-04-28 | $21.27 | $23.88 | 319,800 | — | — |
| 2010-04-27 | $21.22 | $23.83 | 485,500 | — | — |
| 2010-04-26 | $22.02 | $24.73 | 302,800 | — | — |
| 2010-04-23 | $22.39 | $25.14 | 186,700 | — | — |
| 2010-04-22 | $22.19 | $24.92 | 196,500 | — | — |
| 2010-04-21 | $21.96 | $24.66 | 190,800 | — | — |
| 2010-04-20 | $21.64 | $24.30 | 238,200 | — | — |
| 2010-04-19 | $21.47 | $24.11 | 190,900 | — | — |
| 2010-04-16 | $21.53 | $24.18 | 230,700 | — | — |
| 2010-04-15 | $21.53 | $24.18 | 223,400 | — | — |
| 2010-04-14 | $21.44 | $24.07 | 195,700 | — | — |
| 2010-04-13 | $20.98 | $23.56 | 535,200 | — | — |
| 2010-04-12 | $21.14 | $23.74 | 169,300 | — | — |
| 2010-04-09 | $20.74 | $23.29 | 120,800 | — | — |
| 2010-04-08 | $20.44 | $22.95 | 218,500 | — | — |
| 2010-04-07 | $20.71 | $23.25 | 229,800 | — | — |
| 2010-04-06 | $20.60 | $23.13 | 351,900 | — | — |
| 2010-04-05 | $20.53 | $23.05 | 414,600 | — | — |
| 2010-04-01 | $20.83 | $23.39 | 338,300 | — | — |
| 2010-03-31 | $20.25 | $22.74 | 909,700 | — | — |
| 2010-03-30 | $20.92 | $23.49 | 338,900 | — | — |
| 2010-03-29 | $20.93 | $23.50 | 186,800 | — | — |
| 2010-03-26 | $20.71 | $23.25 | 232,800 | — | — |
| 2010-03-25 | $20.35 | $22.85 | 218,900 | — | — |
| 2010-03-24 | $20.71 | $23.25 | 161,100 | — | — |
| 2010-03-23 | $20.88 | $23.45 | 175,700 | — | — |
| 2010-03-22 | $20.60 | $23.13 | 230,000 | — | — |
| 2010-03-19 | $20.53 | $23.05 | 316,100 | — | — |
| 2010-03-18 | $20.87 | $23.43 | 277,100 | — | — |
| 2010-03-17 | $20.51 | $23.03 | 248,400 | — | — |
| 2010-03-16 | $20.67 | $23.21 | 248,300 | — | — |
| 2010-03-15 | $20.51 | $23.03 | 259,800 | — | — |
| 2010-03-12 | $20.32 | $22.82 | 359,200 | — | — |
| 2010-03-11 | $20.62 | $23.15 | 207,500 | — | — |
| 2010-03-10 | $20.43 | $22.94 | 256,300 | — | — |
| 2010-03-09 | $20.27 | $22.76 | 514,600 | — | — |
| 2010-03-08 | $19.94 | $22.39 | 205,900 | — | — |
| 2010-03-05 | $20.16 | $22.64 | 463,900 | — | — |
| 2010-03-04 | $19.25 | $21.62 | 634,100 | — | — |
| 2010-03-03 | $19.58 | $21.99 | 995,000 | — | — |
| 2010-03-02 | $21.15 | $23.75 | 844,100 | — | — |
| 2010-03-01 | $19.85 | $22.29 | 502,000 | — | — |
| 2010-02-26 | $19.41 | $21.80 | 183,000 | — | — |
| 2010-02-25 | $19.50 | $21.90 | 242,500 | — | — |
| 2010-02-24 | $19.43 | $21.82 | 399,600 | — | — |
| 2010-02-23 | $19.52 | $21.92 | 179,600 | — | — |
| 2010-02-22 | $20.11 | $22.58 | 218,800 | — | — |
| 2010-02-19 | $20.00 | $22.46 | 345,500 | — | — |
| 2010-02-18 | $20.13 | $22.60 | 235,800 | — | — |
| 2010-02-17 | $20.20 | $22.68 | 282,600 | — | — |
| 2010-02-16 | $20.04 | $22.50 | 168,100 | — | — |
| 2010-02-12 | $19.90 | $22.35 | 235,900 | — | — |
| 2010-02-11 | $19.84 | $22.28 | 204,800 | — | — |
| 2010-02-10 | $20.04 | $22.50 | 257,300 | — | — |
| 2010-02-09 | $19.85 | $22.29 | 158,700 | — | — |
| 2010-02-08 | $19.75 | $22.18 | 207,000 | — | — |
| 2010-02-05 | $20.30 | $22.79 | 257,700 | — | — |
| 2010-02-04 | $20.00 | $22.46 | 291,800 | — | — |
| 2010-02-03 | $20.65 | $23.19 | 184,000 | — | — |
| 2010-02-02 | $20.65 | $23.19 | 267,800 | — | — |
| 2010-02-01 | $20.25 | $22.74 | 312,400 | — | — |
| 2010-01-29 | $20.33 | $22.83 | 304,400 | — | — |
| 2010-01-28 | $20.46 | $22.97 | 185,100 | — | — |
| 2010-01-27 | $20.79 | $23.34 | 154,900 | — | — |
| 2010-01-26 | $20.61 | $23.14 | 148,200 | — | — |
| 2010-01-25 | $20.83 | $23.39 | 233,200 | — | — |
| 2010-01-22 | $20.76 | $23.31 | 388,900 | — | — |
| 2010-01-21 | $21.05 | $23.64 | 387,200 | — | — |
| 2010-01-20 | $22.16 | $24.88 | 225,300 | — | — |
| 2010-01-19 | $22.51 | $25.28 | 201,600 | — | — |
| 2010-01-15 | $22.46 | $25.22 | 208,600 | — | — |
| 2010-01-14 | $22.73 | $25.52 | 108,400 | — | — |
| 2010-01-13 | $22.76 | $25.56 | 213,000 | — | — |
| 2010-01-12 | $22.51 | $25.28 | 137,400 | — | — |
| 2010-01-11 | $22.53 | $25.30 | 248,000 | — | — |
| 2010-01-08 | $22.16 | $24.88 | 159,800 | — | — |
| 2010-01-07 | $22.52 | $25.29 | 121,100 | — | — |
| 2010-01-06 | $22.34 | $25.09 | 237,000 | — | — |
| 2010-01-05 | $22.26 | $25.00 | 234,700 | — | — |
| 2010-01-04 | $22.60 | $25.38 | 167,100 | — | — |