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
- 1999-12-02 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 | $30.01 | $30.01 | 18,900 | — | — |
| 2010-12-30 | $30.47 | $30.47 | 5,000 | — | — |
| 2010-12-29 | $30.66 | $30.66 | 9,000 | — | — |
| 2010-12-28 | $30.38 | $30.38 | 24,300 | — | — |
| 2010-12-27 | $30.72 | $30.72 | 36,000 | — | — |
| 2010-12-23 | $29.86 | $29.86 | 8,800 | — | — |
| 2010-12-22 | $30.39 | $30.39 | 44,600 | — | — |
| 2010-12-21 | $30.20 | $30.20 | 26,100 | — | — |
| 2010-12-20 | $30.81 | $30.81 | 10,800 | — | — |
| 2010-12-17 | $30.60 | $30.60 | 63,600 | — | — |
| 2010-12-16 | $30.27 | $30.27 | 26,600 | — | — |
| 2010-12-15 | $30.58 | $30.58 | 10,800 | — | — |
| 2010-12-14 | $31.28 | $31.28 | 45,200 | — | — |
| 2010-12-13 | $30.72 | $30.72 | 33,400 | — | — |
| 2010-12-10 | $30.00 | $30.00 | 22,200 | — | — |
| 2010-12-09 | $29.46 | $29.46 | 25,800 | — | — |
| 2010-12-08 | $28.98 | $28.98 | 19,300 | — | — |
| 2010-12-07 | $29.10 | $29.10 | 13,100 | — | — |
| 2010-12-06 | $28.92 | $28.92 | 36,500 | — | — |
| 2010-12-03 | $28.58 | $28.58 | 22,000 | — | — |
| 2010-12-02 | $27.96 | $27.96 | 23,500 | — | — |
| 2010-12-01 | $28.15 | $28.15 | 36,000 | — | — |
| 2010-11-30 | $28.10 | $28.10 | 58,700 | — | — |
| 2010-11-29 | $29.69 | $29.69 | 45,800 | — | — |
| 2010-11-26 | $29.58 | $29.58 | 8,100 | — | — |
| 2010-11-24 | $29.33 | $29.33 | 24,300 | — | — |
| 2010-11-23 | $28.75 | $28.75 | 15,400 | — | — |
| 2010-11-22 | $28.83 | $28.83 | 11,200 | — | — |
| 2010-11-19 | $28.49 | $28.49 | 30,200 | — | — |
| 2010-11-18 | $28.00 | $28.00 | 31,700 | — | — |
| 2010-11-17 | $27.62 | $27.62 | 23,500 | — | — |
| 2010-11-16 | $27.40 | $27.40 | 9,800 | — | — |
| 2010-11-15 | $27.88 | $27.88 | 24,800 | — | — |
| 2010-11-12 | $27.90 | $27.90 | 46,900 | — | — |
| 2010-11-11 | $27.50 | $27.50 | 18,600 | — | — |
| 2010-11-10 | $27.23 | $27.23 | 11,900 | — | — |
| 2010-11-09 | $26.98 | $26.98 | 7,300 | — | — |
| 2010-11-08 | $26.94 | $26.94 | 12,900 | — | — |
| 2010-11-05 | $27.09 | $27.09 | 9,000 | — | — |
| 2010-11-04 | $27.47 | $27.47 | 23,300 | — | — |
| 2010-11-03 | $26.99 | $26.99 | 26,400 | — | — |
| 2010-11-02 | $26.44 | $26.44 | 38,800 | — | — |
| 2010-11-01 | $26.22 | $26.22 | 34,500 | — | — |
| 2010-10-29 | $27.41 | $27.41 | 45,100 | — | — |
| 2010-10-28 | $27.57 | $27.57 | 10,600 | — | — |
| 2010-10-27 | $27.77 | $27.77 | 25,900 | — | — |
| 2010-10-26 | $28.18 | $28.18 | 10,800 | — | — |
| 2010-10-25 | $28.60 | $28.60 | 15,900 | — | — |
| 2010-10-22 | $28.61 | $28.61 | 37,500 | — | — |
| 2010-10-21 | $28.91 | $28.91 | 37,000 | — | — |
| 2010-10-20 | $29.71 | $29.71 | 67,700 | — | — |
| 2010-10-19 | $27.77 | $27.77 | 41,100 | — | — |
| 2010-10-18 | $28.66 | $28.66 | 31,800 | — | — |
| 2010-10-15 | $28.00 | $28.00 | 79,200 | — | — |
| 2010-10-14 | $27.45 | $27.45 | 36,900 | — | — |
| 2010-10-13 | $26.25 | $26.25 | 32,000 | — | — |
| 2010-10-12 | $25.62 | $25.62 | 20,300 | — | — |
| 2010-10-11 | $25.16 | $25.16 | 14,800 | — | — |
| 2010-10-08 | $25.06 | $25.06 | 27,100 | — | — |
| 2010-10-07 | $24.37 | $24.37 | 21,400 | — | — |
| 2010-10-06 | $24.31 | $24.31 | 65,500 | — | — |
| 2010-10-05 | $23.01 | $23.01 | 18,600 | — | — |
| 2010-10-04 | $22.62 | $22.62 | 20,300 | — | — |
| 2010-10-01 | $23.39 | $23.39 | 7,100 | — | — |
| 2010-09-30 | $23.46 | $23.46 | 8,000 | — | — |
| 2010-09-29 | $23.15 | $23.15 | 14,000 | — | — |
| 2010-09-28 | $23.56 | $23.56 | 10,700 | — | — |
| 2010-09-27 | $23.73 | $23.73 | 25,900 | — | — |
| 2010-09-24 | $23.00 | $23.00 | 20,800 | — | — |
| 2010-09-23 | $22.21 | $22.21 | 35,500 | — | — |
| 2010-09-22 | $22.79 | $22.79 | 12,100 | — | — |
| 2010-09-21 | $22.49 | $22.49 | 16,400 | — | — |
| 2010-09-20 | $22.56 | $22.56 | 26,000 | — | — |
| 2010-09-17 | $21.73 | $21.73 | 68,700 | — | — |
| 2010-09-16 | $20.88 | $20.88 | 64,900 | — | — |
| 2010-09-15 | $21.70 | $21.70 | 20,400 | — | — |
| 2010-09-14 | $21.11 | $21.11 | 44,100 | — | — |
| 2010-09-13 | $21.66 | $21.66 | 53,400 | — | — |
| 2010-09-10 | $21.32 | $21.32 | 36,000 | — | — |
| 2010-09-09 | $21.73 | $21.73 | 38,400 | — | — |
| 2010-09-08 | $22.03 | $22.03 | 41,300 | — | — |
| 2010-09-07 | $21.57 | $21.57 | 37,500 | — | — |
| 2010-09-03 | $21.64 | $21.64 | 56,300 | — | — |
| 2010-09-02 | $20.46 | $20.46 | 11,200 | — | — |
| 2010-09-01 | $20.14 | $20.14 | 44,600 | — | — |
| 2010-08-31 | $19.76 | $19.76 | 33,300 | — | — |
| 2010-08-30 | $20.37 | $20.37 | 13,500 | — | — |
| 2010-08-27 | $20.23 | $20.23 | 52,700 | — | — |
| 2010-08-26 | $20.23 | $20.23 | 14,300 | — | — |
| 2010-08-25 | $20.37 | $20.37 | 46,400 | — | — |
| 2010-08-24 | $19.32 | $19.32 | 11,600 | — | — |
| 2010-08-23 | $19.52 | $19.52 | 13,800 | — | — |
| 2010-08-20 | $19.78 | $19.78 | 42,000 | — | — |
| 2010-08-19 | $20.26 | $20.26 | 25,400 | — | — |
| 2010-08-18 | $20.92 | $20.92 | 49,900 | — | — |
| 2010-08-17 | $20.03 | $20.03 | 24,300 | — | — |
| 2010-08-16 | $19.20 | $19.20 | 30,400 | — | — |
| 2010-08-13 | $19.34 | $19.34 | 14,000 | — | — |
| 2010-08-12 | $19.81 | $19.81 | 14,200 | — | — |
| 2010-08-11 | $20.50 | $20.50 | 21,200 | — | — |
| 2010-08-10 | $21.47 | $21.47 | 5,800 | — | — |
| 2010-08-09 | $21.83 | $21.83 | 6,800 | — | — |
| 2010-08-06 | $21.87 | $21.87 | 18,700 | — | — |
| 2010-08-05 | $22.01 | $22.01 | 21,400 | — | — |
| 2010-08-04 | $21.24 | $21.24 | 11,500 | — | — |
| 2010-08-03 | $21.10 | $21.10 | 15,400 | — | — |
| 2010-08-02 | $21.00 | $21.00 | 24,800 | — | — |
| 2010-07-30 | $20.66 | $20.66 | 33,900 | — | — |
| 2010-07-29 | $20.28 | $20.28 | 11,000 | — | — |
| 2010-07-28 | $20.50 | $20.50 | 11,000 | — | — |
| 2010-07-27 | $20.44 | $20.44 | 9,500 | — | — |
| 2010-07-26 | $20.33 | $20.33 | 15,900 | — | — |
| 2010-07-23 | $20.05 | $20.05 | 13,900 | — | — |
| 2010-07-22 | $19.88 | $19.88 | 16,600 | — | — |
| 2010-07-21 | $19.55 | $19.55 | 18,400 | — | — |
| 2010-07-20 | $19.68 | $19.68 | 20,400 | — | — |
| 2010-07-19 | $18.75 | $18.75 | 11,700 | — | — |
| 2010-07-16 | $19.06 | $19.06 | 23,900 | — | — |
| 2010-07-15 | $19.74 | $19.74 | 12,300 | — | — |
| 2010-07-14 | $19.99 | $19.99 | 9,700 | — | — |
| 2010-07-13 | $20.08 | $20.08 | 25,700 | — | — |
| 2010-07-12 | $19.86 | $19.86 | 8,500 | — | — |
| 2010-07-09 | $20.05 | $20.05 | 13,400 | — | — |
| 2010-07-08 | $20.12 | $20.12 | 39,000 | — | — |
| 2010-07-07 | $19.90 | $19.90 | 27,600 | — | — |
| 2010-07-06 | $19.59 | $19.59 | 29,300 | — | — |
| 2010-07-02 | $18.97 | $18.97 | 25,600 | — | — |
| 2010-07-01 | $18.43 | $18.43 | 29,500 | — | — |
| 2010-06-30 | $18.75 | $18.75 | 57,200 | — | — |
| 2010-06-29 | $19.49 | $19.49 | 21,800 | — | — |
| 2010-06-28 | $20.01 | $20.01 | 42,300 | — | — |
| 2010-06-25 | $19.81 | $19.81 | 842,700 | — | — |
| 2010-06-24 | $19.10 | $19.10 | 19,900 | — | — |
| 2010-06-23 | $19.10 | $19.10 | 13,500 | — | — |
| 2010-06-22 | $19.18 | $19.18 | 19,800 | — | — |
| 2010-06-21 | $19.23 | $19.23 | 16,100 | — | — |
| 2010-06-18 | $19.14 | $19.14 | 27,900 | — | — |
| 2010-06-17 | $18.31 | $18.31 | 21,600 | — | — |
| 2010-06-16 | $18.14 | $18.14 | 30,300 | — | — |
| 2010-06-15 | $18.00 | $18.00 | 58,200 | — | — |
| 2010-06-14 | $17.81 | $17.81 | 8,200 | — | — |
| 2010-06-11 | $17.85 | $17.85 | 41,500 | — | — |
| 2010-06-10 | $17.90 | $17.90 | 33,200 | — | — |
| 2010-06-09 | $17.59 | $17.59 | 10,100 | — | — |
| 2010-06-08 | $17.70 | $17.70 | 30,000 | — | — |
| 2010-06-07 | $18.04 | $18.04 | 19,600 | — | — |
| 2010-06-04 | $18.10 | $18.10 | 14,200 | — | — |
| 2010-06-03 | $18.10 | $18.10 | 24,000 | — | — |
| 2010-06-02 | $18.19 | $18.19 | 7,200 | — | — |
| 2010-06-01 | $17.90 | $17.90 | 12,100 | — | — |
| 2010-05-28 | $18.50 | $18.50 | 8,700 | — | — |
| 2010-05-27 | $18.30 | $18.30 | 11,800 | — | — |
| 2010-05-26 | $17.70 | $17.70 | 14,800 | — | — |
| 2010-05-25 | $17.40 | $17.40 | 17,900 | — | — |
| 2010-05-24 | $17.66 | $17.66 | 19,200 | — | — |
| 2010-05-21 | $17.71 | $17.71 | 19,300 | — | — |
| 2010-05-20 | $18.20 | $18.20 | 27,300 | — | — |
| 2010-05-19 | $18.87 | $18.87 | 28,400 | — | — |
| 2010-05-18 | $19.16 | $19.16 | 29,900 | — | — |
| 2010-05-17 | $19.04 | $19.04 | 42,400 | — | — |
| 2010-05-14 | $18.20 | $18.20 | 60,300 | — | — |
| 2010-05-13 | $18.67 | $18.67 | 49,700 | — | — |
| 2010-05-12 | $17.75 | $17.75 | 33,100 | — | — |
| 2010-05-11 | $17.55 | $17.55 | 30,600 | — | — |
| 2010-05-10 | $17.44 | $17.44 | 35,700 | — | — |
| 2010-05-07 | $17.36 | $17.36 | 17,600 | — | — |
| 2010-05-06 | $17.69 | $17.69 | 31,500 | — | — |
| 2010-05-05 | $18.09 | $18.09 | 18,800 | — | — |
| 2010-05-04 | $18.00 | $18.00 | 34,100 | — | — |
| 2010-05-03 | $18.30 | $18.30 | 12,700 | — | — |
| 2010-04-30 | $18.01 | $18.01 | 27,200 | — | — |
| 2010-04-29 | $18.05 | $18.05 | 31,300 | — | — |
| 2010-04-28 | $17.57 | $17.57 | 13,300 | — | — |
| 2010-04-27 | $17.63 | $17.63 | 5,700 | — | — |
| 2010-04-26 | $17.50 | $17.50 | 45,500 | — | — |
| 2010-04-23 | $17.35 | $17.35 | 21,900 | — | — |
| 2010-04-22 | $17.55 | $17.55 | 22,300 | — | — |
| 2010-04-21 | $17.54 | $17.54 | 7,900 | — | — |
| 2010-04-20 | $17.55 | $17.55 | 18,500 | — | — |
| 2010-04-19 | $17.50 | $17.50 | 14,800 | — | — |
| 2010-04-16 | $17.05 | $17.05 | 11,600 | — | — |
| 2010-04-15 | $17.11 | $17.11 | 11,000 | — | — |
| 2010-04-14 | $16.61 | $16.61 | 35,400 | — | — |
| 2010-04-13 | $16.87 | $16.87 | 31,100 | — | — |
| 2010-04-12 | $17.38 | $17.38 | 31,400 | — | — |
| 2010-04-09 | $17.50 | $17.50 | 7,200 | — | — |
| 2010-04-08 | $17.31 | $17.31 | 13,600 | — | — |
| 2010-04-07 | $17.62 | $17.62 | 18,600 | — | — |
| 2010-04-06 | $17.90 | $17.90 | 34,100 | — | — |
| 2010-04-05 | $17.40 | $17.40 | 11,400 | — | — |
| 2010-04-01 | $17.44 | $17.44 | 9,300 | — | — |
| 2010-03-31 | $17.27 | $17.27 | 17,000 | — | — |
| 2010-03-30 | $17.51 | $17.51 | 15,400 | — | — |
| 2010-03-29 | $16.79 | $16.79 | 22,800 | — | — |
| 2010-03-26 | $17.20 | $17.20 | 43,900 | — | — |
| 2010-03-25 | $17.54 | $17.54 | 19,800 | — | — |
| 2010-03-24 | $18.27 | $18.27 | 53,000 | — | — |
| 2010-03-23 | $18.81 | $18.81 | 189,600 | — | — |
| 2010-03-22 | $18.81 | $18.81 | 27,900 | — | — |
| 2010-03-19 | $19.52 | $19.52 | 22,700 | — | — |
| 2010-03-18 | $18.51 | $18.51 | 35,200 | — | — |
| 2010-03-17 | $18.45 | $18.45 | 14,600 | — | — |
| 2010-03-16 | $18.75 | $18.75 | 10,900 | — | — |
| 2010-03-15 | $18.91 | $18.91 | 11,600 | — | — |
| 2010-03-12 | $19.31 | $19.31 | 12,100 | — | — |
| 2010-03-11 | $19.31 | $19.31 | 19,500 | — | — |
| 2010-03-10 | $19.02 | $19.02 | 107,800 | — | — |
| 2010-03-09 | $20.28 | $20.28 | 24,700 | — | — |
| 2010-03-08 | $20.33 | $20.33 | 74,600 | — | — |
| 2010-03-05 | $18.95 | $18.95 | 29,400 | — | — |
| 2010-03-04 | $18.05 | $18.05 | 31,200 | — | — |
| 2010-03-03 | $18.10 | $18.10 | 43,100 | — | — |
| 2010-03-02 | $17.45 | $17.45 | 34,000 | — | — |
| 2010-03-01 | $16.85 | $16.85 | 27,400 | — | — |
| 2010-02-26 | $17.45 | $17.45 | 50,500 | — | — |
| 2010-02-25 | $15.99 | $15.99 | 26,300 | — | — |
| 2010-02-24 | $15.74 | $15.74 | 24,500 | — | — |
| 2010-02-23 | $15.89 | $15.89 | 14,000 | — | — |
| 2010-02-22 | $15.54 | $15.54 | 10,200 | — | — |
| 2010-02-19 | $15.69 | $15.69 | 5,500 | — | — |
| 2010-02-18 | $15.32 | $15.32 | 22,900 | — | — |
| 2010-02-17 | $15.49 | $15.49 | 38,800 | — | — |
| 2010-02-16 | $15.70 | $15.70 | 8,000 | — | — |
| 2010-02-12 | $15.70 | $15.70 | 4,100 | — | — |
| 2010-02-11 | $15.72 | $15.72 | 8,300 | — | — |
| 2010-02-10 | $15.79 | $15.79 | 3,500 | — | — |
| 2010-02-09 | $15.68 | $15.68 | 7,300 | — | — |
| 2010-02-08 | $15.62 | $15.62 | 1,000 | — | — |
| 2010-02-05 | $15.39 | $15.39 | 3,600 | — | — |
| 2010-02-04 | $15.69 | $15.69 | 6,800 | — | — |
| 2010-02-03 | $15.87 | $15.87 | 1,800 | — | — |
| 2010-02-02 | $15.90 | $15.90 | 8,300 | — | — |
| 2010-02-01 | $15.70 | $15.70 | 9,500 | — | — |
| 2010-01-29 | $15.94 | $15.94 | 10,600 | — | — |
| 2010-01-28 | $15.92 | $15.92 | 12,200 | — | — |
| 2010-01-27 | $15.79 | $15.79 | 8,200 | — | — |
| 2010-01-26 | $15.53 | $15.53 | 12,600 | — | — |
| 2010-01-25 | $15.66 | $15.66 | 9,300 | — | — |
| 2010-01-22 | $15.50 | $15.50 | 9,100 | — | — |
| 2010-01-21 | $15.36 | $15.36 | 36,200 | — | — |
| 2010-01-20 | $15.61 | $15.61 | 12,600 | — | — |
| 2010-01-19 | $15.51 | $15.51 | 21,000 | — | — |
| 2010-01-15 | $15.24 | $15.24 | 7,200 | — | — |
| 2010-01-14 | $15.22 | $15.22 | 5,800 | — | — |
| 2010-01-13 | $15.23 | $15.23 | 9,100 | — | — |
| 2010-01-12 | $15.12 | $15.12 | 2,400 | — | — |
| 2010-01-11 | $15.20 | $15.20 | 5,500 | — | — |
| 2010-01-08 | $15.16 | $15.16 | 2,600 | — | — |
| 2010-01-07 | $15.06 | $15.06 | 5,800 | — | — |
| 2010-01-06 | $15.00 | $15.00 | 9,500 | — | — |
| 2010-01-05 | $15.04 | $15.04 | 4,100 | — | — |
| 2010-01-04 | $15.00 | $15.00 | 2,600 | — | — |