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
- 2008-05-08 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 | $31.69 | $31.69 | 52,639 | — | — |
| 2010-12-30 | $31.67 | $31.67 | 29,573 | — | — |
| 2010-12-29 | $31.60 | $31.60 | 44,447 | — | — |
| 2010-12-28 | $31.96 | $31.96 | 28,295 | — | — |
| 2010-12-27 | $32.29 | $32.29 | 22,369 | — | — |
| 2010-12-23 | $32.13 | $32.13 | 24,518 | — | — |
| 2010-12-22 | $32.43 | $32.43 | 27,539 | — | — |
| 2010-12-21 | $32.53 | $32.53 | 47,816 | — | — |
| 2010-12-20 | $31.93 | $31.93 | 54,033 | — | — |
| 2010-12-17 | $31.89 | $31.89 | 75,995 | — | — |
| 2010-12-16 | $32.05 | $32.05 | 61,760 | — | — |
| 2010-12-15 | $31.50 | $31.50 | 69,546 | — | — |
| 2010-12-14 | $31.55 | $31.55 | 44,911 | — | — |
| 2010-12-13 | $31.15 | $31.15 | 86,569 | — | — |
| 2010-12-10 | $31.24 | $31.24 | 56,996 | — | — |
| 2010-12-09 | $30.57 | $30.57 | 39,043 | — | — |
| 2010-12-08 | $30.33 | $30.33 | 37,242 | — | — |
| 2010-12-07 | $30.00 | $30.00 | 131,132 | — | — |
| 2010-12-06 | $29.85 | $29.85 | 72,625 | — | — |
| 2010-12-03 | $29.66 | $29.66 | 46,945 | — | — |
| 2010-12-02 | $29.64 | $29.64 | 80,759 | — | — |
| 2010-12-01 | $29.29 | $29.29 | 95,168 | — | — |
| 2010-11-30 | $29.05 | $29.05 | 196,204 | — | — |
| 2010-11-29 | $29.24 | $29.24 | 73,438 | — | — |
| 2010-11-26 | $29.72 | $29.72 | 15,571 | — | — |
| 2010-11-24 | $29.85 | $29.85 | 67,338 | — | — |
| 2010-11-23 | $29.26 | $29.26 | 67,106 | — | — |
| 2010-11-22 | $29.26 | $29.26 | 56,299 | — | — |
| 2010-11-19 | $29.19 | $29.19 | 83,664 | — | — |
| 2010-11-18 | $29.12 | $29.12 | 90,578 | — | — |
| 2010-11-17 | $28.30 | $28.30 | 26,610 | — | — |
| 2010-11-16 | $28.16 | $28.16 | 77,796 | — | — |
| 2010-11-15 | $28.67 | $28.67 | 38,230 | — | — |
| 2010-11-12 | $28.21 | $28.21 | 48,688 | — | — |
| 2010-11-11 | $28.80 | $28.80 | 119,686 | — | — |
| 2010-11-10 | $28.85 | $28.85 | 79,132 | — | — |
| 2010-11-09 | $28.66 | $28.66 | 48,397 | — | — |
| 2010-11-08 | $29.21 | $29.21 | 93,309 | — | — |
| 2010-11-05 | $28.95 | $28.95 | 78,784 | — | — |
| 2010-11-04 | $28.83 | $28.83 | 91,566 | — | — |
| 2010-11-03 | $28.49 | $28.49 | 56,008 | — | — |
| 2010-11-02 | $28.49 | $28.49 | 53,917 | — | — |
| 2010-11-01 | $27.71 | $27.71 | 69,894 | — | — |
| 2010-10-29 | $27.66 | $27.66 | 60,947 | — | — |
| 2010-10-28 | $27.57 | $27.57 | 78,261 | — | — |
| 2010-10-27 | $27.18 | $27.18 | 57,170 | — | — |
| 2010-10-26 | $27.33 | $27.33 | 28,992 | — | — |
| 2010-10-25 | $27.62 | $27.62 | 53,452 | — | — |
| 2010-10-22 | $27.26 | $27.26 | 58,274 | — | — |
| 2010-10-21 | $27.07 | $27.07 | 73,903 | — | — |
| 2010-10-20 | $26.66 | $26.66 | 27,946 | — | — |
| 2010-10-19 | $26.37 | $26.37 | 48,165 | — | — |
| 2010-10-18 | $27.02 | $27.02 | 90,752 | — | — |
| 2010-10-15 | $27.11 | $27.11 | 64,723 | — | — |
| 2010-10-14 | $27.01 | $27.01 | 50,721 | — | — |
| 2010-10-13 | $26.99 | $26.99 | 48,049 | — | — |
| 2010-10-12 | $26.40 | $26.40 | 32,478 | — | — |
| 2010-10-11 | $26.85 | $26.85 | 31,432 | — | — |
| 2010-10-08 | $26.80 | $26.80 | 35,732 | — | — |
| 2010-10-07 | $26.35 | $26.35 | 32,943 | — | — |
| 2010-10-06 | $26.28 | $26.28 | 39,276 | — | — |
| 2010-10-05 | $26.32 | $26.32 | 49,850 | — | — |
| 2010-10-04 | $25.27 | $25.27 | 40,031 | — | — |
| 2010-10-01 | $25.85 | $25.85 | 29,805 | — | — |
| 2010-09-30 | $25.59 | $25.59 | 51,709 | — | — |
| 2010-09-29 | $25.58 | $25.58 | 65,188 | — | — |
| 2010-09-28 | $25.27 | $25.27 | 51,360 | — | — |
| 2010-09-27 | $24.92 | $24.92 | 31,897 | — | — |
| 2010-09-24 | $25.04 | $25.04 | 69,023 | — | — |
| 2010-09-23 | $23.77 | $23.77 | 100,571 | — | — |
| 2010-09-22 | $23.68 | $23.68 | 51,244 | — | — |
| 2010-09-21 | $23.94 | $23.94 | 63,038 | — | — |
| 2010-09-20 | $24.17 | $24.17 | 86,395 | — | — |
| 2010-09-17 | $23.92 | $23.92 | 77,157 | — | — |
| 2010-09-16 | $24.01 | $24.01 | 39,973 | — | — |
| 2010-09-15 | $24.53 | $24.53 | 25,506 | — | — |
| 2010-09-14 | $24.30 | $24.30 | 60,540 | — | — |
| 2010-09-13 | $24.41 | $24.41 | 123,114 | — | — |
| 2010-09-10 | $23.48 | $23.48 | 49,792 | — | — |
| 2010-09-09 | $23.65 | $23.65 | 56,008 | — | — |
| 2010-09-08 | $23.67 | $23.67 | 51,883 | — | — |
| 2010-09-07 | $23.12 | $23.12 | 37,416 | — | — |
| 2010-09-03 | $23.63 | $23.63 | 47,584 | — | — |
| 2010-09-02 | $23.18 | $23.18 | 48,514 | — | — |
| 2010-09-01 | $22.87 | $22.87 | 60,831 | — | — |
| 2010-08-31 | $21.50 | $21.50 | 50,663 | — | — |
| 2010-08-30 | $21.57 | $21.57 | 36,022 | — | — |
| 2010-08-27 | $22.46 | $22.46 | 52,406 | — | — |
| 2010-08-26 | $21.55 | $21.55 | 61,063 | — | — |
| 2010-08-25 | $21.53 | $21.53 | 120,848 | — | — |
| 2010-08-24 | $21.38 | $21.38 | 53,626 | — | — |
| 2010-08-23 | $21.51 | $21.51 | 73,322 | — | — |
| 2010-08-20 | $21.77 | $21.77 | 73,555 | — | — |
| 2010-08-19 | $21.69 | $21.69 | 77,389 | — | — |
| 2010-08-18 | $22.50 | $22.50 | 86,511 | — | — |
| 2010-08-17 | $22.62 | $22.62 | 87,673 | — | — |
| 2010-08-16 | $21.72 | $21.72 | 55,253 | — | — |
| 2010-08-13 | $21.33 | $21.33 | 73,032 | — | — |
| 2010-08-12 | $21.10 | $21.10 | 80,236 | — | — |
| 2010-08-11 | $21.08 | $21.08 | 136,361 | — | — |
| 2010-08-10 | $22.39 | $22.39 | 72,974 | — | — |
| 2010-08-09 | $22.79 | $22.79 | 57,984 | — | — |
| 2010-08-06 | $22.39 | $22.39 | 111,842 | — | — |
| 2010-08-05 | $22.46 | $22.46 | 32,710 | — | — |
| 2010-08-04 | $22.74 | $22.74 | 46,654 | — | — |
| 2010-08-03 | $22.25 | $22.25 | 58,739 | — | — |
| 2010-08-02 | $22.39 | $22.39 | 76,750 | — | — |
| 2010-07-30 | $22.29 | $22.29 | 108,473 | — | — |
| 2010-07-29 | $21.50 | $21.50 | 131,538 | — | — |
| 2010-07-28 | $19.85 | $19.85 | 43,459 | — | — |
| 2010-07-27 | $20.07 | $20.07 | 46,887 | — | — |
| 2010-07-26 | $20.52 | $20.52 | 68,907 | — | — |
| 2010-07-23 | $20.15 | $20.15 | 89,823 | — | — |
| 2010-07-22 | $19.40 | $19.40 | 60,947 | — | — |
| 2010-07-21 | $18.57 | $18.57 | 109,228 | — | — |
| 2010-07-20 | $18.28 | $18.28 | 49,443 | — | — |
| 2010-07-19 | $17.99 | $17.99 | 37,184 | — | — |
| 2010-07-16 | $17.90 | $17.90 | 128,633 | — | — |
| 2010-07-15 | $18.57 | $18.57 | 52,581 | — | — |
| 2010-07-14 | $18.74 | $18.74 | 174,649 | — | — |
| 2010-07-13 | $18.71 | $18.71 | 262,786 | — | — |
| 2010-07-12 | $18.04 | $18.04 | 85,465 | — | — |
| 2010-07-09 | $18.42 | $18.42 | 139,556 | — | — |
| 2010-07-08 | $18.43 | $18.43 | 380,846 | — | — |
| 2010-07-07 | $18.57 | $18.57 | 108,589 | — | — |
| 2010-07-06 | $18.21 | $18.21 | 175,404 | — | — |
| 2010-07-02 | $17.66 | $17.66 | 59,320 | — | — |
| 2010-07-01 | $17.73 | $17.73 | 70,766 | — | — |
| 2010-06-30 | $17.92 | $17.92 | 97,259 | — | — |
| 2010-06-29 | $18.28 | $18.28 | 136,128 | — | — |
| 2010-06-28 | $19.41 | $19.41 | 90,636 | — | — |
| 2010-06-25 | $19.45 | $19.45 | 446,789 | — | — |
| 2010-06-24 | $19.36 | $19.36 | 78,958 | — | — |
| 2010-06-23 | $19.74 | $19.74 | 87,905 | — | — |
| 2010-06-22 | $20.19 | $20.19 | 81,514 | — | — |
| 2010-06-21 | $20.48 | $20.48 | 42,529 | — | — |
| 2010-06-18 | $20.36 | $20.36 | 87,441 | — | — |
| 2010-06-17 | $20.38 | $20.38 | 38,578 | — | — |
| 2010-06-16 | $20.46 | $20.46 | 53,626 | — | — |
| 2010-06-15 | $20.55 | $20.55 | 88,951 | — | — |
| 2010-06-14 | $19.88 | $19.88 | 51,360 | — | — |
| 2010-06-11 | $20.19 | $20.19 | 48,223 | — | — |
| 2010-06-10 | $19.78 | $19.78 | 62,864 | — | — |
| 2010-06-09 | $19.10 | $19.10 | 57,170 | — | — |
| 2010-06-08 | $18.93 | $18.93 | 95,168 | — | — |
| 2010-06-07 | $18.73 | $18.73 | 101,443 | — | — |
| 2010-06-04 | $18.97 | $18.97 | 127,007 | — | — |
| 2010-06-03 | $20.46 | $20.46 | 54,265 | — | — |
| 2010-06-02 | $20.50 | $20.50 | 63,852 | — | — |
| 2010-06-01 | $19.78 | $19.78 | 80,469 | — | — |
| 2010-05-28 | $20.53 | $20.53 | 65,827 | — | — |
| 2010-05-27 | $20.93 | $20.93 | 101,791 | — | — |
| 2010-05-26 | $20.17 | $20.17 | 179,878 | — | — |
| 2010-05-25 | $19.60 | $19.60 | 184,526 | — | — |
| 2010-05-24 | $20.17 | $20.17 | 90,636 | — | — |
| 2010-05-21 | $20.15 | $20.15 | 115,096 | — | — |
| 2010-05-20 | $20.09 | $20.09 | 197,308 | — | — |
| 2010-05-19 | $21.41 | $21.41 | 88,835 | — | — |
| 2010-05-18 | $21.79 | $21.79 | 89,242 | — | — |
| 2010-05-17 | $22.25 | $22.25 | 81,398 | — | — |
| 2010-05-14 | $22.38 | $22.38 | 91,275 | — | — |
| 2010-05-13 | $23.17 | $23.17 | 46,771 | — | — |
| 2010-05-12 | $23.22 | $23.22 | 113,992 | — | — |
| 2010-05-11 | $22.62 | $22.62 | 107,427 | — | — |
| 2010-05-10 | $22.36 | $22.36 | 121,661 | — | — |
| 2010-05-07 | $21.33 | $21.33 | 151,757 | — | — |
| 2010-05-06 | $21.38 | $21.38 | 107,950 | — | — |
| 2010-05-05 | $22.51 | $22.51 | 68,209 | — | — |
| 2010-05-04 | $22.70 | $22.70 | 91,798 | — | — |
| 2010-05-03 | $23.53 | $23.53 | 77,389 | — | — |
| 2010-04-30 | $22.46 | $22.46 | 90,578 | — | — |
| 2010-04-29 | $23.53 | $23.53 | 66,292 | — | — |
| 2010-04-28 | $23.32 | $23.32 | 67,106 | — | — |
| 2010-04-27 | $23.18 | $23.18 | 105,684 | — | — |
| 2010-04-26 | $23.94 | $23.94 | 72,102 | — | — |
| 2010-04-23 | $23.65 | $23.65 | 74,717 | — | — |
| 2010-04-22 | $23.27 | $23.27 | 75,123 | — | — |
| 2010-04-21 | $22.72 | $22.72 | 56,125 | — | — |
| 2010-04-20 | $22.22 | $22.22 | 61,586 | — | — |
| 2010-04-19 | $21.84 | $21.84 | 119,395 | — | — |
| 2010-04-16 | $21.96 | $21.96 | 89,648 | — | — |
| 2010-04-15 | $22.03 | $22.03 | 57,461 | — | — |
| 2010-04-14 | $21.43 | $21.43 | 155,069 | — | — |
| 2010-04-13 | $20.60 | $20.60 | 107,311 | — | — |
| 2010-04-12 | $20.81 | $20.81 | 84,884 | — | — |
| 2010-04-09 | $20.77 | $20.77 | 154,604 | — | — |
| 2010-04-08 | $20.71 | $20.71 | 83,838 | — | — |
| 2010-04-07 | $20.34 | $20.34 | 215,609 | — | — |
| 2010-04-06 | $20.83 | $20.83 | 132,584 | — | — |
| 2010-04-05 | $20.60 | $20.60 | 80,759 | — | — |
| 2010-04-01 | $19.93 | $19.93 | 88,138 | — | — |
| 2010-03-31 | $20.26 | $20.26 | 95,052 | — | — |
| 2010-03-30 | $20.57 | $20.57 | 144,204 | — | — |
| 2010-03-29 | $20.40 | $20.40 | 63,736 | — | — |
| 2010-03-26 | $20.09 | $20.09 | 67,106 | — | — |
| 2010-03-25 | $20.05 | $20.05 | 87,963 | — | — |
| 2010-03-24 | $20.38 | $20.38 | 217,352 | — | — |
| 2010-03-23 | $19.97 | $19.97 | 96,620 | — | — |
| 2010-03-22 | $19.36 | $19.36 | 71,056 | — | — |
| 2010-03-19 | $19.12 | $19.12 | 89,125 | — | — |
| 2010-03-18 | $19.57 | $19.57 | 30,328 | — | — |
| 2010-03-17 | $19.76 | $19.76 | 105,452 | — | — |
| 2010-03-16 | $19.50 | $19.50 | 75,181 | — | — |
| 2010-03-15 | $19.50 | $19.50 | 97,724 | — | — |
| 2010-03-12 | $19.62 | $19.62 | 78,784 | — | — |
| 2010-03-11 | $19.41 | $19.41 | 137,755 | — | — |
| 2010-03-10 | $19.47 | $19.47 | 84,187 | — | — |
| 2010-03-09 | $19.85 | $19.85 | 40,612 | — | — |
| 2010-03-08 | $19.88 | $19.88 | 41,367 | — | — |
| 2010-03-05 | $20.10 | $20.10 | 60,598 | — | — |
| 2010-03-04 | $19.62 | $19.62 | 113,702 | — | — |
| 2010-03-03 | $19.95 | $19.95 | 101,675 | — | — |
| 2010-03-02 | $19.97 | $19.97 | 115,677 | — | — |
| 2010-03-01 | $20.29 | $20.29 | 106,962 | — | — |
| 2010-02-26 | $19.50 | $19.50 | 36,254 | — | — |
| 2010-02-25 | $19.85 | $19.85 | 80,991 | — | — |
| 2010-02-24 | $19.33 | $19.33 | 86,860 | — | — |
| 2010-02-23 | $19.31 | $19.31 | 103,650 | — | — |
| 2010-02-22 | $19.67 | $19.67 | 124,741 | — | — |
| 2010-02-19 | $19.72 | $19.72 | 106,788 | — | — |
| 2010-02-18 | $19.54 | $19.54 | 238,907 | — | — |
| 2010-02-17 | $20.45 | $20.45 | 87,034 | — | — |
| 2010-02-16 | $20.93 | $20.93 | 75,588 | — | — |
| 2010-02-12 | $20.02 | $20.02 | 63,445 | — | — |
| 2010-02-11 | $19.72 | $19.72 | 52,522 | — | — |
| 2010-02-10 | $19.16 | $19.16 | 118,117 | — | — |
| 2010-02-09 | $18.52 | $18.52 | 117,246 | — | — |
| 2010-02-08 | $18.42 | $18.42 | 64,491 | — | — |
| 2010-02-05 | $18.49 | $18.49 | 66,757 | — | — |
| 2010-02-04 | $18.61 | $18.61 | 76,111 | — | — |
| 2010-02-03 | $19.28 | $19.28 | 53,336 | — | — |
| 2010-02-02 | $19.21 | $19.21 | 124,915 | — | — |
| 2010-02-01 | $19.72 | $19.72 | 66,873 | — | — |
| 2010-01-29 | $19.40 | $19.40 | 58,216 | — | — |
| 2010-01-28 | $19.95 | $19.95 | 63,213 | — | — |
| 2010-01-27 | $20.48 | $20.48 | 71,579 | — | — |
| 2010-01-26 | $19.95 | $19.95 | 66,002 | — | — |
| 2010-01-25 | $20.19 | $20.19 | 235,247 | — | — |
| 2010-01-22 | $20.10 | $20.10 | 84,594 | — | — |
| 2010-01-21 | $20.19 | $20.19 | 100,048 | — | — |
| 2010-01-20 | $20.93 | $20.93 | 106,846 | — | — |
| 2010-01-19 | $21.39 | $21.39 | 165,992 | — | — |
| 2010-01-15 | $21.10 | $21.10 | 89,067 | — | — |
| 2010-01-14 | $21.02 | $21.02 | 77,389 | — | — |
| 2010-01-13 | $20.72 | $20.72 | 48,746 | — | — |
| 2010-01-12 | $20.79 | $20.79 | 25,796 | — | — |
| 2010-01-11 | $21.12 | $21.12 | 44,505 | — | — |
| 2010-01-08 | $21.07 | $21.07 | 40,205 | — | — |
| 2010-01-07 | $20.90 | $20.90 | 74,078 | — | — |
| 2010-01-06 | $20.26 | $20.26 | 147,225 | — | — |
| 2010-01-05 | $20.65 | $20.65 | 261,043 | — | — |
| 2010-01-04 | $21.31 | $21.31 | 79,307 | — | — |