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
- 2000-07-21 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 | $29.40 | $45.76 | 187,700 | — | — |
| 2010-12-30 | $29.19 | $45.43 | 668,900 | — | — |
| 2010-12-29 | $28.82 | $44.85 | 596,200 | — | — |
| 2010-12-28 | $28.69 | $44.65 | 341,300 | — | — |
| 2010-12-27 | $28.87 | $44.93 | 275,900 | — | — |
| 2010-12-23 | $29.23 | $45.49 | 241,900 | — | — |
| 2010-12-22 | $29.27 | $45.55 | 696,200 | — | — |
| 2010-12-21 | $29.30 | $45.60 | 650,500 | — | — |
| 2010-12-20 | $29.02 | $44.43 | 982,500 | — | — |
| 2010-12-17 | $29.77 | $45.57 | 723,600 | — | — |
| 2010-12-16 | $29.90 | $45.77 | 1,116,600 | — | — |
| 2010-12-15 | $29.69 | $45.45 | 707,100 | — | — |
| 2010-12-14 | $29.75 | $45.54 | 555,300 | — | — |
| 2010-12-13 | $29.51 | $45.18 | 640,100 | — | — |
| 2010-12-10 | $29.28 | $44.82 | 660,400 | — | — |
| 2010-12-09 | $29.27 | $44.81 | 876,500 | — | — |
| 2010-12-08 | $29.80 | $45.62 | 898,300 | — | — |
| 2010-12-07 | $29.46 | $45.10 | 782,100 | — | — |
| 2010-12-06 | $29.65 | $45.39 | 768,900 | — | — |
| 2010-12-03 | $29.76 | $45.56 | 728,300 | — | — |
| 2010-12-02 | $29.69 | $45.45 | 663,500 | — | — |
| 2010-12-01 | $29.32 | $44.89 | 937,400 | — | — |
| 2010-11-30 | $29.12 | $44.58 | 1,610,600 | — | — |
| 2010-11-29 | $28.85 | $44.17 | 704,900 | — | — |
| 2010-11-26 | $29.25 | $44.78 | 322,200 | — | — |
| 2010-11-24 | $29.73 | $45.51 | 488,600 | — | — |
| 2010-11-23 | $28.77 | $44.04 | 484,400 | — | — |
| 2010-11-22 | $29.09 | $44.53 | 909,900 | — | — |
| 2010-11-19 | $29.64 | $45.38 | 420,300 | — | — |
| 2010-11-18 | $29.38 | $44.98 | 510,500 | — | — |
| 2010-11-17 | $28.83 | $44.14 | 683,700 | — | — |
| 2010-11-16 | $28.50 | $43.63 | 961,800 | — | — |
| 2010-11-15 | $28.96 | $44.33 | 398,700 | — | — |
| 2010-11-12 | $28.85 | $44.17 | 645,100 | — | — |
| 2010-11-11 | $29.46 | $45.10 | 605,400 | — | — |
| 2010-11-10 | $29.69 | $45.45 | 890,600 | — | — |
| 2010-11-09 | $29.67 | $45.42 | 1,363,900 | — | — |
| 2010-11-08 | $30.58 | $46.81 | 602,100 | — | — |
| 2010-11-05 | $31.22 | $47.79 | 686,100 | — | — |
| 2010-11-04 | $31.25 | $47.84 | 1,139,200 | — | — |
| 2010-11-03 | $30.45 | $46.62 | 1,942,900 | — | — |
| 2010-11-02 | $29.41 | $45.02 | 498,600 | — | — |
| 2010-11-01 | $29.28 | $44.82 | 799,300 | — | — |
| 2010-10-29 | $28.85 | $44.17 | 1,315,900 | — | — |
| 2010-10-28 | $28.16 | $43.11 | 551,400 | — | — |
| 2010-10-27 | $28.19 | $43.16 | 1,015,300 | — | — |
| 2010-10-26 | $28.51 | $43.65 | 455,100 | — | — |
| 2010-10-25 | $28.30 | $43.32 | 750,900 | — | — |
| 2010-10-22 | $28.42 | $43.51 | 974,600 | — | — |
| 2010-10-21 | $28.36 | $43.42 | 858,400 | — | — |
| 2010-10-20 | $28.30 | $43.32 | 1,090,900 | — | — |
| 2010-10-19 | $27.55 | $42.18 | 1,401,200 | — | — |
| 2010-10-18 | $27.72 | $42.44 | 993,400 | — | — |
| 2010-10-15 | $27.27 | $41.75 | 908,700 | — | — |
| 2010-10-14 | $27.45 | $42.02 | 1,979,500 | — | — |
| 2010-10-13 | $28.33 | $43.37 | 1,577,500 | — | — |
| 2010-10-12 | $29.26 | $44.79 | 911,100 | — | — |
| 2010-10-11 | $29.46 | $45.10 | 906,900 | — | — |
| 2010-10-08 | $28.63 | $43.83 | 694,400 | — | — |
| 2010-10-07 | $28.24 | $43.23 | 804,800 | — | — |
| 2010-10-06 | $28.54 | $43.69 | 762,500 | — | — |
| 2010-10-05 | $28.80 | $44.09 | 1,155,800 | — | — |
| 2010-10-04 | $28.01 | $42.88 | 691,200 | — | — |
| 2010-10-01 | $28.39 | $43.46 | 717,400 | — | — |
| 2010-09-30 | $28.39 | $43.46 | 544,800 | — | — |
| 2010-09-29 | $28.24 | $43.23 | 497,100 | — | — |
| 2010-09-28 | $28.58 | $43.75 | 564,200 | — | — |
| 2010-09-27 | $28.03 | $42.91 | 591,200 | — | — |
| 2010-09-24 | $28.73 | $43.88 | 1,040,400 | — | — |
| 2010-09-23 | $28.29 | $43.20 | 1,116,600 | — | — |
| 2010-09-22 | $28.47 | $43.48 | 823,000 | — | — |
| 2010-09-21 | $28.75 | $43.91 | 1,267,400 | — | — |
| 2010-09-20 | $28.50 | $43.52 | 816,100 | — | — |
| 2010-09-17 | $27.88 | $42.58 | 666,100 | — | — |
| 2010-09-16 | $27.38 | $41.81 | 345,500 | — | — |
| 2010-09-15 | $27.36 | $41.78 | 418,900 | — | — |
| 2010-09-14 | $27.38 | $41.81 | 479,600 | — | — |
| 2010-09-13 | $27.32 | $41.72 | 748,700 | — | — |
| 2010-09-10 | $26.91 | $41.10 | 468,100 | — | — |
| 2010-09-09 | $26.73 | $40.82 | 645,000 | — | — |
| 2010-09-08 | $26.92 | $41.11 | 867,100 | — | — |
| 2010-09-07 | $26.65 | $40.70 | 776,700 | — | — |
| 2010-09-03 | $26.97 | $41.19 | 763,600 | — | — |
| 2010-09-02 | $26.78 | $40.90 | 437,900 | — | — |
| 2010-09-01 | $26.29 | $40.15 | 982,500 | — | — |
| 2010-08-31 | $24.79 | $37.86 | 897,400 | — | — |
| 2010-08-30 | $24.60 | $37.57 | 1,166,900 | — | — |
| 2010-08-27 | $24.76 | $37.81 | 657,000 | — | — |
| 2010-08-26 | $24.14 | $36.87 | 2,003,600 | — | — |
| 2010-08-25 | $24.07 | $36.76 | 751,900 | — | — |
| 2010-08-24 | $23.89 | $36.48 | 1,054,500 | — | — |
| 2010-08-23 | $24.82 | $37.90 | 629,600 | — | — |
| 2010-08-20 | $25.44 | $38.85 | 1,288,700 | — | — |
| 2010-08-19 | $26.24 | $40.07 | 1,088,900 | — | — |
| 2010-08-18 | $26.91 | $41.10 | 1,220,900 | — | — |
| 2010-08-17 | $25.57 | $39.05 | 767,800 | — | — |
| 2010-08-16 | $25.50 | $38.94 | 428,700 | — | — |
| 2010-08-13 | $25.54 | $39.00 | 506,600 | — | — |
| 2010-08-12 | $25.14 | $38.39 | 637,100 | — | — |
| 2010-08-11 | $25.38 | $38.76 | 760,200 | — | — |
| 2010-08-10 | $26.54 | $40.53 | 804,500 | — | — |
| 2010-08-09 | $26.98 | $41.20 | 536,300 | — | — |
| 2010-08-06 | $26.72 | $40.81 | 1,203,400 | — | — |
| 2010-08-05 | $27.10 | $41.39 | 1,089,600 | — | — |
| 2010-08-04 | $27.02 | $41.26 | 1,216,600 | — | — |
| 2010-08-03 | $26.64 | $40.68 | 1,718,200 | — | — |
| 2010-08-02 | $26.99 | $41.22 | 1,920,100 | — | — |
| 2010-07-30 | $26.37 | $40.27 | 2,737,500 | — | — |
| 2010-07-29 | $25.20 | $38.48 | 1,175,300 | — | — |
| 2010-07-28 | $24.90 | $38.03 | 707,000 | — | — |
| 2010-07-27 | $24.51 | $37.43 | 757,900 | — | — |
| 2010-07-26 | $24.68 | $37.69 | 926,100 | — | — |
| 2010-07-23 | $24.28 | $37.08 | 759,600 | — | — |
| 2010-07-22 | $23.80 | $36.35 | 1,053,300 | — | — |
| 2010-07-21 | $23.03 | $35.17 | 1,880,000 | — | — |
| 2010-07-20 | $23.08 | $35.25 | 1,934,300 | — | — |
| 2010-07-19 | $21.84 | $33.35 | 776,400 | — | — |
| 2010-07-16 | $21.46 | $32.77 | 716,700 | — | — |
| 2010-07-15 | $22.25 | $33.98 | 1,053,300 | — | — |
| 2010-07-14 | $22.15 | $33.83 | 851,100 | — | — |
| 2010-07-13 | $21.97 | $33.55 | 959,700 | — | — |
| 2010-07-12 | $21.40 | $32.68 | 585,800 | — | — |
| 2010-07-09 | $21.48 | $32.80 | 979,800 | — | — |
| 2010-07-08 | $21.40 | $32.68 | 975,200 | — | — |
| 2010-07-07 | $21.29 | $32.51 | 1,319,100 | — | — |
| 2010-07-06 | $20.85 | $31.84 | 1,248,300 | — | — |
| 2010-07-02 | $20.97 | $32.02 | 703,500 | — | — |
| 2010-07-01 | $21.03 | $32.12 | 1,215,400 | — | — |
| 2010-06-30 | $20.95 | $31.99 | 931,200 | — | — |
| 2010-06-29 | $21.18 | $32.35 | 961,600 | — | — |
| 2010-06-28 | $22.23 | $33.95 | 295,800 | — | — |
| 2010-06-25 | $22.48 | $34.33 | 498,800 | — | — |
| 2010-06-24 | $22.03 | $33.64 | 769,400 | — | — |
| 2010-06-23 | $22.33 | $34.10 | 540,500 | — | — |
| 2010-06-22 | $22.20 | $33.90 | 1,230,200 | — | — |
| 2010-06-21 | $22.53 | $34.24 | 1,147,200 | — | — |
| 2010-06-18 | $22.45 | $34.12 | 1,268,000 | — | — |
| 2010-06-17 | $22.44 | $34.10 | 1,200,300 | — | — |
| 2010-06-16 | $21.96 | $33.37 | 1,384,000 | — | — |
| 2010-06-15 | $22.32 | $33.92 | 930,400 | — | — |
| 2010-06-14 | $21.80 | $33.13 | 908,800 | — | — |
| 2010-06-11 | $21.85 | $33.20 | 645,000 | — | — |
| 2010-06-10 | $21.40 | $32.52 | 902,800 | — | — |
| 2010-06-09 | $20.46 | $31.09 | 801,700 | — | — |
| 2010-06-08 | $20.45 | $31.08 | 955,600 | — | — |
| 2010-06-07 | $20.01 | $30.41 | 1,203,000 | — | — |
| 2010-06-04 | $20.44 | $31.06 | 1,322,300 | — | — |
| 2010-06-03 | $21.49 | $32.66 | 695,300 | — | — |
| 2010-06-02 | $21.56 | $32.76 | 1,271,400 | — | — |
| 2010-06-01 | $20.95 | $31.84 | 1,544,000 | — | — |
| 2010-05-28 | $21.78 | $33.10 | 1,097,100 | — | — |
| 2010-05-27 | $22.44 | $34.10 | 563,500 | — | — |
| 2010-05-26 | $21.63 | $32.87 | 1,037,500 | — | — |
| 2010-05-25 | $21.42 | $32.55 | 1,215,600 | — | — |
| 2010-05-24 | $21.62 | $32.85 | 1,263,700 | — | — |
| 2010-05-21 | $21.71 | $32.99 | 1,337,500 | — | — |
| 2010-05-20 | $21.23 | $32.26 | 1,930,300 | — | — |
| 2010-05-19 | $22.24 | $33.80 | 1,344,200 | — | — |
| 2010-05-18 | $22.18 | $33.71 | 1,570,000 | — | — |
| 2010-05-17 | $22.48 | $34.16 | 1,682,400 | — | — |
| 2010-05-14 | $22.79 | $34.63 | 2,173,400 | — | — |
| 2010-05-13 | $22.75 | $34.57 | 859,000 | — | — |
| 2010-05-12 | $23.00 | $34.95 | 1,074,700 | — | — |
| 2010-05-11 | $22.75 | $34.57 | 1,234,900 | — | — |
| 2010-05-10 | $22.90 | $34.80 | 1,535,900 | — | — |
| 2010-05-07 | $21.94 | $33.34 | 1,920,100 | — | — |
| 2010-05-06 | $21.98 | $33.40 | 1,997,100 | — | — |
| 2010-05-05 | $22.66 | $34.44 | 1,274,700 | — | — |
| 2010-05-04 | $23.38 | $35.53 | 1,628,600 | — | — |
| 2010-05-03 | $24.08 | $36.59 | 847,400 | — | — |
| 2010-04-30 | $24.08 | $36.59 | 1,702,200 | — | — |
| 2010-04-29 | $24.19 | $36.50 | 1,000,200 | — | — |
| 2010-04-28 | $23.38 | $35.28 | 1,018,100 | — | — |
| 2010-04-27 | $22.81 | $34.42 | 920,500 | — | — |
| 2010-04-26 | $23.76 | $35.85 | 752,600 | — | — |
| 2010-04-23 | $23.64 | $35.67 | 712,300 | — | — |
| 2010-04-22 | $23.96 | $36.15 | 745,500 | — | — |
| 2010-04-21 | $23.75 | $35.84 | 772,400 | — | — |
| 2010-04-20 | $23.76 | $35.85 | 537,500 | — | — |
| 2010-04-19 | $23.75 | $35.84 | 973,200 | — | — |
| 2010-04-16 | $23.88 | $36.03 | 657,800 | — | — |
| 2010-04-15 | $24.50 | $36.97 | 527,900 | — | — |
| 2010-04-14 | $24.71 | $37.29 | 980,300 | — | — |
| 2010-04-13 | $24.18 | $36.49 | 1,204,100 | — | — |
| 2010-04-12 | $23.97 | $36.17 | 690,000 | — | — |
| 2010-04-09 | $24.00 | $36.22 | 1,168,200 | — | — |
| 2010-04-08 | $24.05 | $36.29 | 1,677,600 | — | — |
| 2010-04-07 | $24.08 | $36.34 | 1,482,700 | — | — |
| 2010-04-06 | $23.88 | $36.03 | 1,253,700 | — | — |
| 2010-04-05 | $23.88 | $36.03 | 1,084,800 | — | — |
| 2010-04-01 | $23.96 | $36.15 | 1,427,100 | — | — |
| 2010-03-31 | $23.96 | $36.15 | 883,900 | — | — |
| 2010-03-30 | $24.03 | $36.26 | 1,499,800 | — | — |
| 2010-03-29 | $24.00 | $36.22 | 955,800 | — | — |
| 2010-03-26 | $23.66 | $35.70 | 1,176,700 | — | — |
| 2010-03-25 | $23.52 | $35.49 | 904,300 | — | — |
| 2010-03-24 | $24.09 | $36.35 | 1,164,700 | — | — |
| 2010-03-23 | $24.66 | $37.21 | 713,800 | — | — |
| 2010-03-22 | $24.42 | $36.85 | 1,002,200 | — | — |
| 2010-03-19 | $24.56 | $37.06 | 2,962,700 | — | — |
| 2010-03-18 | $23.45 | $35.39 | 1,079,400 | — | — |
| 2010-03-17 | $23.86 | $36.00 | 818,200 | — | — |
| 2010-03-16 | $23.75 | $35.84 | 647,500 | — | — |
| 2010-03-15 | $23.39 | $35.29 | 553,700 | — | — |
| 2010-03-12 | $23.35 | $35.23 | 263,200 | — | — |
| 2010-03-11 | $23.66 | $35.70 | 678,600 | — | — |
| 2010-03-10 | $23.42 | $35.34 | 469,000 | — | — |
| 2010-03-09 | $23.21 | $35.02 | 593,600 | — | — |
| 2010-03-08 | $22.71 | $34.27 | 616,200 | — | — |
| 2010-03-05 | $22.78 | $34.37 | 853,900 | — | — |
| 2010-03-04 | $22.73 | $34.30 | 438,000 | — | — |
| 2010-03-03 | $22.83 | $34.45 | 711,800 | — | — |
| 2010-03-02 | $22.57 | $34.06 | 523,700 | — | — |
| 2010-03-01 | $22.20 | $33.50 | 526,700 | — | — |
| 2010-02-26 | $21.96 | $33.14 | 812,100 | — | — |
| 2010-02-25 | $21.86 | $32.99 | 1,169,100 | — | — |
| 2010-02-24 | $22.08 | $33.32 | 437,100 | — | — |
| 2010-02-23 | $22.01 | $33.21 | 492,400 | — | — |
| 2010-02-22 | $22.48 | $33.92 | 1,151,600 | — | — |
| 2010-02-19 | $22.43 | $33.85 | 981,000 | — | — |
| 2010-02-18 | $22.35 | $33.73 | 385,300 | — | — |
| 2010-02-17 | $22.16 | $33.44 | 508,800 | — | — |
| 2010-02-16 | $22.44 | $33.86 | 320,200 | — | — |
| 2010-02-12 | $21.90 | $33.05 | 847,200 | — | — |
| 2010-02-11 | $22.08 | $33.32 | 968,600 | — | — |
| 2010-02-10 | $21.40 | $32.29 | 565,800 | — | — |
| 2010-02-09 | $21.22 | $32.02 | 790,800 | — | — |
| 2010-02-08 | $20.61 | $31.10 | 1,092,700 | — | — |
| 2010-02-05 | $20.70 | $31.24 | 1,498,900 | — | — |
| 2010-02-04 | $20.38 | $30.75 | 766,800 | — | — |
| 2010-02-03 | $21.48 | $32.41 | 924,600 | — | — |
| 2010-02-02 | $21.44 | $32.35 | 1,163,800 | — | — |
| 2010-02-01 | $21.29 | $32.13 | 918,200 | — | — |
| 2010-01-29 | $21.23 | $32.04 | 1,333,000 | — | — |
| 2010-01-28 | $21.41 | $32.31 | 1,343,000 | — | — |
| 2010-01-27 | $21.42 | $32.32 | 874,000 | — | — |
| 2010-01-26 | $21.40 | $32.29 | 674,400 | — | — |
| 2010-01-25 | $21.87 | $33.00 | 446,600 | — | — |
| 2010-01-22 | $21.64 | $32.65 | 719,000 | — | — |
| 2010-01-21 | $22.12 | $33.38 | 1,195,100 | — | — |
| 2010-01-20 | $22.76 | $34.34 | 747,700 | — | — |
| 2010-01-19 | $22.90 | $34.56 | 878,400 | — | — |
| 2010-01-15 | $22.26 | $33.59 | 1,184,000 | — | — |
| 2010-01-14 | $22.32 | $33.68 | 1,330,900 | — | — |
| 2010-01-13 | $22.66 | $34.19 | 1,353,000 | — | — |
| 2010-01-12 | $22.98 | $34.68 | 1,308,100 | — | — |
| 2010-01-11 | $22.40 | $33.80 | 481,800 | — | — |
| 2010-01-08 | $22.25 | $33.57 | 598,000 | — | — |
| 2010-01-07 | $22.22 | $33.53 | 632,800 | — | — |
| 2010-01-06 | $22.44 | $33.86 | 990,300 | — | — |
| 2010-01-05 | $22.74 | $34.31 | 988,600 | — | — |
| 2010-01-04 | $23.23 | $35.05 | 801,500 | — | — |