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
- 2000-07-24 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 | $26.62 | $26.93 | 444,400 | — | — |
| 2010-12-30 | $26.76 | $27.08 | 562,000 | — | — |
| 2010-12-29 | $26.74 | $27.06 | 355,800 | — | — |
| 2010-12-28 | $26.85 | $27.17 | 500,300 | — | — |
| 2010-12-27 | $27.05 | $27.37 | 214,600 | — | — |
| 2010-12-23 | $27.10 | $27.42 | 265,900 | — | — |
| 2010-12-22 | $27.35 | $27.67 | 637,500 | — | — |
| 2010-12-21 | $27.54 | $27.87 | 448,800 | — | — |
| 2010-12-20 | $27.16 | $27.48 | 837,800 | — | — |
| 2010-12-17 | $26.98 | $27.30 | 1,183,000 | — | — |
| 2010-12-16 | $26.54 | $26.85 | 2,064,800 | — | — |
| 2010-12-15 | $27.67 | $28.00 | 1,128,200 | — | — |
| 2010-12-14 | $27.69 | $28.02 | 1,065,900 | — | — |
| 2010-12-13 | $26.91 | $27.23 | 630,300 | — | — |
| 2010-12-10 | $27.15 | $27.47 | 1,000,100 | — | — |
| 2010-12-09 | $27.26 | $27.58 | 1,539,300 | — | — |
| 2010-12-08 | $26.95 | $27.27 | 1,441,600 | — | — |
| 2010-12-07 | $26.93 | $27.25 | 2,405,500 | — | — |
| 2010-12-06 | $26.92 | $27.24 | 2,582,100 | — | — |
| 2010-12-03 | $25.72 | $26.02 | 2,214,100 | — | — |
| 2010-12-02 | $25.41 | $25.71 | 941,700 | — | — |
| 2010-12-01 | $24.45 | $24.74 | 1,708,700 | — | — |
| 2010-11-30 | $23.63 | $23.91 | 794,200 | — | — |
| 2010-11-29 | $23.29 | $23.57 | 537,600 | — | — |
| 2010-11-26 | $23.50 | $23.78 | 135,200 | — | — |
| 2010-11-24 | $23.65 | $23.93 | 604,700 | — | — |
| 2010-11-23 | $22.64 | $22.91 | 887,600 | — | — |
| 2010-11-22 | $22.48 | $22.75 | 567,500 | — | — |
| 2010-11-19 | $22.60 | $22.87 | 375,000 | — | — |
| 2010-11-18 | $22.72 | $22.99 | 584,500 | — | — |
| 2010-11-17 | $22.61 | $22.88 | 464,300 | — | — |
| 2010-11-16 | $22.46 | $22.73 | 517,600 | — | — |
| 2010-11-15 | $22.92 | $23.19 | 323,000 | — | — |
| 2010-11-12 | $22.77 | $23.04 | 522,400 | — | — |
| 2010-11-11 | $23.33 | $23.61 | 430,700 | — | — |
| 2010-11-10 | $23.35 | $23.63 | 435,300 | — | — |
| 2010-11-09 | $23.27 | $23.55 | 272,700 | — | — |
| 2010-11-08 | $23.56 | $23.84 | 325,700 | — | — |
| 2010-11-05 | $23.97 | $24.25 | 609,400 | — | — |
| 2010-11-04 | $23.49 | $23.77 | 579,100 | — | — |
| 2010-11-03 | $23.04 | $23.31 | 511,100 | — | — |
| 2010-11-02 | $23.06 | $23.33 | 1,229,100 | — | — |
| 2010-11-01 | $22.49 | $22.76 | 552,000 | — | — |
| 2010-10-29 | $22.47 | $22.74 | 335,400 | — | — |
| 2010-10-28 | $22.61 | $22.88 | 508,200 | — | — |
| 2010-10-27 | $22.75 | $23.02 | 698,800 | — | — |
| 2010-10-26 | $22.69 | $22.96 | 423,300 | — | — |
| 2010-10-25 | $23.15 | $23.42 | 382,500 | — | — |
| 2010-10-22 | $23.04 | $23.31 | 214,600 | — | — |
| 2010-10-21 | $23.14 | $23.41 | 485,100 | — | — |
| 2010-10-20 | $22.70 | $22.97 | 459,100 | — | — |
| 2010-10-19 | $22.55 | $22.82 | 723,800 | — | — |
| 2010-10-18 | $22.98 | $23.25 | 564,700 | — | — |
| 2010-10-15 | $22.97 | $23.24 | 849,100 | — | — |
| 2010-10-14 | $23.40 | $23.68 | 1,138,800 | — | — |
| 2010-10-13 | $23.71 | $23.99 | 609,500 | — | — |
| 2010-10-12 | $23.49 | $23.77 | 594,100 | — | — |
| 2010-10-11 | $23.24 | $23.51 | 602,400 | — | — |
| 2010-10-08 | $23.27 | $23.55 | 527,200 | — | — |
| 2010-10-07 | $22.88 | $23.15 | 749,700 | — | — |
| 2010-10-06 | $23.00 | $23.27 | 1,079,000 | — | — |
| 2010-10-05 | $22.88 | $23.15 | 939,800 | — | — |
| 2010-10-04 | $22.31 | $22.57 | 530,900 | — | — |
| 2010-10-01 | $23.11 | $23.38 | 539,600 | — | — |
| 2010-09-30 | $22.96 | $23.23 | 955,800 | — | — |
| 2010-09-29 | $22.77 | $23.04 | 1,061,400 | — | — |
| 2010-09-28 | $22.49 | $22.76 | 836,500 | — | — |
| 2010-09-27 | $22.48 | $22.71 | 1,033,500 | — | — |
| 2010-09-24 | $22.43 | $22.66 | 683,900 | — | — |
| 2010-09-23 | $21.49 | $21.71 | 952,000 | — | — |
| 2010-09-22 | $22.29 | $22.51 | 1,178,400 | — | — |
| 2010-09-21 | $22.79 | $23.02 | 1,072,000 | — | — |
| 2010-09-20 | $23.11 | $23.34 | 426,700 | — | — |
| 2010-09-17 | $22.36 | $22.58 | 760,500 | — | — |
| 2010-09-16 | $22.02 | $22.24 | 727,100 | — | — |
| 2010-09-15 | $22.42 | $22.64 | 501,300 | — | — |
| 2010-09-14 | $22.30 | $22.52 | 288,300 | — | — |
| 2010-09-13 | $22.32 | $22.54 | 593,800 | — | — |
| 2010-09-10 | $21.92 | $22.14 | 340,700 | — | — |
| 2010-09-09 | $21.58 | $21.80 | 483,800 | — | — |
| 2010-09-08 | $21.51 | $21.73 | 695,500 | — | — |
| 2010-09-07 | $21.07 | $21.28 | 427,600 | — | — |
| 2010-09-03 | $21.41 | $21.62 | 487,100 | — | — |
| 2010-09-02 | $20.96 | $21.17 | 641,500 | — | — |
| 2010-09-01 | $20.78 | $20.99 | 732,000 | — | — |
| 2010-08-31 | $19.82 | $20.02 | 494,200 | — | — |
| 2010-08-30 | $19.72 | $19.92 | 621,400 | — | — |
| 2010-08-27 | $19.91 | $20.11 | 392,900 | — | — |
| 2010-08-26 | $19.06 | $19.25 | 411,600 | — | — |
| 2010-08-25 | $19.23 | $19.42 | 407,900 | — | — |
| 2010-08-24 | $19.04 | $19.23 | 473,700 | — | — |
| 2010-08-23 | $19.14 | $19.33 | 259,700 | — | — |
| 2010-08-20 | $19.78 | $19.98 | 536,600 | — | — |
| 2010-08-19 | $19.45 | $19.65 | 665,500 | — | — |
| 2010-08-18 | $20.30 | $20.50 | 558,200 | — | — |
| 2010-08-17 | $19.99 | $20.19 | 440,400 | — | — |
| 2010-08-16 | $19.54 | $19.74 | 536,800 | — | — |
| 2010-08-13 | $19.46 | $19.66 | 354,000 | — | — |
| 2010-08-12 | $19.84 | $20.04 | 811,000 | — | — |
| 2010-08-11 | $20.20 | $20.40 | 1,053,100 | — | — |
| 2010-08-10 | $20.76 | $20.97 | 537,500 | — | — |
| 2010-08-09 | $20.83 | $21.04 | 417,400 | — | — |
| 2010-08-06 | $20.48 | $20.69 | 632,100 | — | — |
| 2010-08-05 | $20.62 | $20.83 | 432,900 | — | — |
| 2010-08-04 | $20.82 | $21.03 | 360,300 | — | — |
| 2010-08-03 | $20.64 | $20.85 | 288,700 | — | — |
| 2010-08-02 | $20.93 | $21.14 | 486,800 | — | — |
| 2010-07-30 | $20.62 | $20.83 | 320,800 | — | — |
| 2010-07-29 | $20.75 | $20.96 | 507,900 | — | — |
| 2010-07-28 | $20.51 | $20.72 | 426,600 | — | — |
| 2010-07-27 | $20.88 | $21.09 | 495,600 | — | — |
| 2010-07-26 | $21.15 | $21.36 | 1,151,100 | — | — |
| 2010-07-23 | $20.65 | $20.86 | 1,382,600 | — | — |
| 2010-07-22 | $19.83 | $20.03 | 1,587,300 | — | — |
| 2010-07-21 | $18.75 | $18.94 | 1,142,900 | — | — |
| 2010-07-20 | $18.30 | $18.48 | 583,200 | — | — |
| 2010-07-19 | $18.20 | $18.38 | 555,800 | — | — |
| 2010-07-16 | $18.11 | $18.29 | 822,600 | — | — |
| 2010-07-15 | $19.12 | $19.31 | 637,400 | — | — |
| 2010-07-14 | $19.14 | $19.33 | 657,500 | — | — |
| 2010-07-13 | $19.25 | $19.44 | 596,200 | — | — |
| 2010-07-12 | $18.48 | $18.67 | 474,900 | — | — |
| 2010-07-09 | $18.79 | $18.98 | 267,300 | — | — |
| 2010-07-08 | $18.45 | $18.64 | 830,800 | — | — |
| 2010-07-07 | $18.28 | $18.46 | 1,351,700 | — | — |
| 2010-07-06 | $17.64 | $17.82 | 1,145,500 | — | — |
| 2010-07-02 | $18.21 | $18.39 | 496,300 | — | — |
| 2010-07-01 | $18.46 | $18.65 | 783,800 | — | — |
| 2010-06-30 | $18.83 | $19.02 | 802,100 | — | — |
| 2010-06-29 | $19.08 | $19.27 | 1,070,000 | — | — |
| 2010-06-28 | $19.92 | $20.12 | 710,500 | — | — |
| 2010-06-25 | $19.64 | $19.84 | 2,009,500 | — | — |
| 2010-06-24 | $19.14 | $19.33 | 712,200 | — | — |
| 2010-06-23 | $19.73 | $19.93 | 1,276,300 | — | — |
| 2010-06-22 | $19.73 | $19.93 | 605,500 | — | — |
| 2010-06-21 | $20.48 | $20.69 | 991,100 | — | — |
| 2010-06-18 | $21.13 | $21.34 | 1,442,500 | — | — |
| 2010-06-17 | $19.95 | $20.15 | 1,485,800 | — | — |
| 2010-06-16 | $20.52 | $20.73 | 1,089,600 | — | — |
| 2010-06-15 | $19.99 | $20.19 | 2,522,700 | — | — |
| 2010-06-14 | $19.74 | $19.94 | 759,400 | — | — |
| 2010-06-11 | $19.98 | $20.18 | 596,200 | — | — |
| 2010-06-10 | $19.89 | $20.09 | 848,300 | — | — |
| 2010-06-09 | $19.16 | $19.35 | 788,900 | — | — |
| 2010-06-08 | $19.38 | $19.57 | 735,900 | — | — |
| 2010-06-07 | $19.20 | $19.39 | 1,029,400 | — | — |
| 2010-06-04 | $19.16 | $19.35 | 1,301,400 | — | — |
| 2010-06-03 | $20.68 | $20.89 | 405,300 | — | — |
| 2010-06-02 | $20.16 | $20.36 | 528,500 | — | — |
| 2010-06-01 | $19.44 | $19.64 | 436,700 | — | — |
| 2010-05-28 | $20.22 | $20.42 | 540,300 | — | — |
| 2010-05-27 | $20.42 | $20.62 | 426,900 | — | — |
| 2010-05-26 | $19.53 | $19.73 | 530,200 | — | — |
| 2010-05-25 | $19.50 | $19.70 | 1,066,400 | — | — |
| 2010-05-24 | $19.85 | $20.05 | 650,600 | — | — |
| 2010-05-21 | $19.87 | $20.07 | 697,300 | — | — |
| 2010-05-20 | $19.51 | $19.71 | 1,052,200 | — | — |
| 2010-05-19 | $20.98 | $21.19 | 767,300 | — | — |
| 2010-05-18 | $22.19 | $22.41 | 915,400 | — | — |
| 2010-05-17 | $21.97 | $22.19 | 553,900 | — | — |
| 2010-05-14 | $22.36 | $22.58 | 590,500 | — | — |
| 2010-05-13 | $22.94 | $23.17 | 1,017,600 | — | — |
| 2010-05-12 | $23.07 | $23.30 | 479,300 | — | — |
| 2010-05-11 | $22.46 | $22.69 | 529,900 | — | — |
| 2010-05-10 | $22.09 | $22.31 | 821,500 | — | — |
| 2010-05-07 | $21.16 | $21.37 | 1,644,900 | — | — |
| 2010-05-06 | $21.90 | $22.12 | 1,553,400 | — | — |
| 2010-05-05 | $21.69 | $21.91 | 987,000 | — | — |
| 2010-05-04 | $22.62 | $22.85 | 403,500 | — | — |
| 2010-05-03 | $23.62 | $23.86 | 330,300 | — | — |
| 2010-04-30 | $22.93 | $23.16 | 469,600 | — | — |
| 2010-04-29 | $23.81 | $24.05 | 458,600 | — | — |
| 2010-04-28 | $22.92 | $23.15 | 1,494,200 | — | — |
| 2010-04-27 | $22.85 | $23.08 | 634,800 | — | — |
| 2010-04-26 | $23.51 | $23.75 | 486,900 | — | — |
| 2010-04-23 | $23.26 | $23.49 | 480,100 | — | — |
| 2010-04-22 | $22.64 | $22.87 | 669,200 | — | — |
| 2010-04-21 | $22.09 | $22.31 | 849,900 | — | — |
| 2010-04-20 | $21.83 | $22.05 | 1,027,700 | — | — |
| 2010-04-19 | $21.96 | $22.18 | 918,100 | — | — |
| 2010-04-16 | $22.23 | $22.45 | 946,100 | — | — |
| 2010-04-15 | $22.27 | $22.49 | 587,100 | — | — |
| 2010-04-14 | $22.03 | $22.25 | 1,586,200 | — | — |
| 2010-04-13 | $20.80 | $21.01 | 1,343,600 | — | — |
| 2010-04-12 | $20.15 | $20.35 | 1,152,700 | — | — |
| 2010-04-09 | $20.04 | $20.24 | 521,600 | — | — |
| 2010-04-08 | $20.33 | $20.53 | 542,200 | — | — |
| 2010-04-07 | $20.14 | $20.34 | 365,000 | — | — |
| 2010-04-06 | $20.00 | $20.20 | 196,700 | — | — |
| 2010-04-05 | $20.07 | $20.27 | 328,900 | — | — |
| 2010-04-01 | $19.88 | $20.08 | 332,400 | — | — |
| 2010-03-31 | $19.55 | $19.75 | 431,600 | — | — |
| 2010-03-30 | $19.84 | $20.04 | 359,000 | — | — |
| 2010-03-29 | $19.92 | $20.12 | 400,500 | — | — |
| 2010-03-26 | $19.74 | $19.94 | 350,300 | — | — |
| 2010-03-25 | $19.59 | $19.79 | 399,400 | — | — |
| 2010-03-24 | $19.77 | $19.97 | 510,900 | — | — |
| 2010-03-23 | $20.29 | $20.49 | 704,800 | — | — |
| 2010-03-22 | $20.17 | $20.37 | 612,200 | — | — |
| 2010-03-19 | $19.87 | $20.07 | 607,300 | — | — |
| 2010-03-18 | $20.19 | $20.39 | 674,600 | — | — |
| 2010-03-17 | $20.47 | $20.68 | 1,229,900 | — | — |
| 2010-03-16 | $19.55 | $19.75 | 574,000 | — | — |
| 2010-03-15 | $19.59 | $19.79 | 278,300 | — | — |
| 2010-03-12 | $19.61 | $19.81 | 580,700 | — | — |
| 2010-03-11 | $19.70 | $19.90 | 311,300 | — | — |
| 2010-03-10 | $19.76 | $19.96 | 659,800 | — | — |
| 2010-03-09 | $19.31 | $19.50 | 654,000 | — | — |
| 2010-03-08 | $19.25 | $19.44 | 345,100 | — | — |
| 2010-03-05 | $19.68 | $19.88 | 434,500 | — | — |
| 2010-03-04 | $19.06 | $19.25 | 222,400 | — | — |
| 2010-03-03 | $18.81 | $19.00 | 1,183,600 | — | — |
| 2010-03-02 | $18.77 | $18.96 | 288,100 | — | — |
| 2010-03-01 | $18.48 | $18.67 | 435,400 | — | — |
| 2010-02-26 | $18.11 | $18.29 | 362,700 | — | — |
| 2010-02-25 | $18.21 | $18.39 | 639,700 | — | — |
| 2010-02-24 | $18.05 | $18.23 | 586,300 | — | — |
| 2010-02-23 | $17.55 | $17.73 | 307,200 | — | — |
| 2010-02-22 | $17.89 | $18.07 | 143,500 | — | — |
| 2010-02-19 | $17.79 | $17.97 | 196,000 | — | — |
| 2010-02-18 | $17.69 | $17.87 | 275,900 | — | — |
| 2010-02-17 | $17.23 | $17.40 | 328,300 | — | — |
| 2010-02-16 | $17.11 | $17.28 | 302,300 | — | — |
| 2010-02-12 | $17.12 | $17.29 | 336,200 | — | — |
| 2010-02-11 | $17.12 | $17.29 | 484,800 | — | — |
| 2010-02-10 | $16.68 | $16.85 | 497,100 | — | — |
| 2010-02-09 | $16.59 | $16.76 | 586,900 | — | — |
| 2010-02-08 | $16.20 | $16.36 | 505,000 | — | — |
| 2010-02-05 | $16.30 | $16.46 | 898,300 | — | — |
| 2010-02-04 | $16.31 | $16.47 | 584,400 | — | — |
| 2010-02-03 | $17.12 | $17.29 | 462,700 | — | — |
| 2010-02-02 | $17.21 | $17.38 | 850,500 | — | — |
| 2010-02-01 | $16.98 | $17.15 | 480,200 | — | — |
| 2010-01-29 | $16.77 | $16.94 | 402,800 | — | — |
| 2010-01-28 | $17.02 | $17.19 | 297,200 | — | — |
| 2010-01-27 | $17.26 | $17.43 | 843,900 | — | — |
| 2010-01-26 | $17.48 | $17.66 | 383,600 | — | — |
| 2010-01-25 | $17.50 | $17.68 | 292,500 | — | — |
| 2010-01-22 | $17.63 | $17.81 | 387,400 | — | — |
| 2010-01-21 | $17.87 | $18.05 | 633,800 | — | — |
| 2010-01-20 | $18.80 | $18.99 | 526,500 | — | — |
| 2010-01-19 | $19.36 | $19.55 | 465,700 | — | — |
| 2010-01-15 | $18.98 | $19.17 | 537,800 | — | — |
| 2010-01-14 | $19.28 | $19.47 | 382,200 | — | — |
| 2010-01-13 | $19.15 | $19.34 | 470,000 | — | — |
| 2010-01-12 | $19.20 | $19.39 | 529,800 | — | — |
| 2010-01-11 | $19.75 | $19.95 | 345,400 | — | — |
| 2010-01-08 | $19.67 | $19.87 | 393,100 | — | — |
| 2010-01-07 | $19.37 | $19.56 | 512,700 | — | — |
| 2010-01-06 | $19.08 | $19.27 | 596,900 | — | — |
| 2010-01-05 | $18.97 | $19.16 | 683,400 | — | — |
| 2010-01-04 | $18.88 | $19.07 | 464,300 | — | — |