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
- 1998-05-14 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 | $26.17 | $37.63 | 427,300 | — | — |
| 2010-12-30 | $26.16 | $37.62 | 406,300 | — | — |
| 2010-12-29 | $26.22 | $37.71 | 473,500 | — | — |
| 2010-12-28 | $26.10 | $37.53 | 535,000 | — | — |
| 2010-12-27 | $26.30 | $37.82 | 746,500 | — | — |
| 2010-12-23 | $26.23 | $37.72 | 1,641,700 | — | — |
| 2010-12-22 | $26.81 | $38.55 | 1,205,800 | — | — |
| 2010-12-21 | $26.83 | $38.58 | 665,900 | — | — |
| 2010-12-20 | $26.47 | $38.07 | 696,900 | — | — |
| 2010-12-17 | $26.56 | $38.20 | 1,145,900 | — | — |
| 2010-12-16 | $26.49 | $38.09 | 1,123,000 | — | — |
| 2010-12-15 | $26.39 | $37.95 | 1,684,500 | — | — |
| 2010-12-14 | $26.39 | $37.95 | 1,449,800 | — | — |
| 2010-12-13 | $26.04 | $37.45 | 830,400 | — | — |
| 2010-12-10 | $25.94 | $37.30 | 1,265,500 | — | — |
| 2010-12-09 | $25.76 | $37.04 | 1,280,700 | — | — |
| 2010-12-08 | $25.31 | $36.40 | 997,200 | — | — |
| 2010-12-07 | $24.76 | $35.61 | 1,154,300 | — | — |
| 2010-12-06 | $24.81 | $35.68 | 862,600 | — | — |
| 2010-12-03 | $24.74 | $35.58 | 1,247,200 | — | — |
| 2010-12-02 | $24.84 | $35.72 | 1,274,200 | — | — |
| 2010-12-01 | $24.09 | $34.64 | 865,200 | — | — |
| 2010-11-30 | $23.71 | $34.10 | 1,355,200 | — | — |
| 2010-11-29 | $23.93 | $34.41 | 1,433,600 | — | — |
| 2010-11-26 | $23.97 | $34.47 | 243,600 | — | — |
| 2010-11-24 | $24.08 | $34.63 | 657,500 | — | — |
| 2010-11-23 | $23.65 | $34.01 | 1,240,500 | — | — |
| 2010-11-22 | $23.81 | $34.24 | 763,700 | — | — |
| 2010-11-19 | $24.00 | $34.51 | 743,400 | — | — |
| 2010-11-18 | $24.02 | $34.54 | 880,400 | — | — |
| 2010-11-17 | $23.92 | $34.40 | 1,999,400 | — | — |
| 2010-11-16 | $23.59 | $33.92 | 1,443,000 | — | — |
| 2010-11-15 | $24.34 | $35.00 | 623,300 | — | — |
| 2010-11-12 | $24.16 | $34.74 | 1,039,200 | — | — |
| 2010-11-11 | $24.27 | $34.90 | 1,221,500 | — | — |
| 2010-11-10 | $24.58 | $35.35 | 2,020,600 | — | — |
| 2010-11-09 | $24.56 | $35.32 | 1,997,000 | — | — |
| 2010-11-08 | $25.39 | $36.51 | 1,138,600 | — | — |
| 2010-11-05 | $25.46 | $36.61 | 972,800 | — | — |
| 2010-11-04 | $24.94 | $35.87 | 1,015,400 | — | — |
| 2010-11-03 | $24.83 | $35.36 | 1,165,800 | — | — |
| 2010-11-02 | $24.76 | $35.26 | 1,053,400 | — | — |
| 2010-11-01 | $24.78 | $35.29 | 1,291,200 | — | — |
| 2010-10-29 | $24.91 | $35.48 | 1,963,100 | — | — |
| 2010-10-28 | $24.48 | $34.86 | 1,566,200 | — | — |
| 2010-10-27 | $24.01 | $34.19 | 939,000 | — | — |
| 2010-10-26 | $24.07 | $34.28 | 856,800 | — | — |
| 2010-10-25 | $24.14 | $34.38 | 879,700 | — | — |
| 2010-10-22 | $24.11 | $34.34 | 1,071,200 | — | — |
| 2010-10-21 | $24.31 | $34.62 | 903,900 | — | — |
| 2010-10-20 | $24.19 | $34.45 | 1,166,000 | — | — |
| 2010-10-19 | $23.71 | $33.77 | 1,027,500 | — | — |
| 2010-10-18 | $23.92 | $34.07 | 959,900 | — | — |
| 2010-10-15 | $23.74 | $33.81 | 910,700 | — | — |
| 2010-10-14 | $23.64 | $33.67 | 802,700 | — | — |
| 2010-10-13 | $23.80 | $33.90 | 1,029,900 | — | — |
| 2010-10-12 | $23.40 | $33.33 | 745,600 | — | — |
| 2010-10-11 | $23.25 | $33.11 | 413,700 | — | — |
| 2010-10-08 | $23.13 | $32.94 | 878,700 | — | — |
| 2010-10-07 | $23.13 | $32.94 | 1,050,400 | — | — |
| 2010-10-06 | $23.04 | $32.81 | 1,428,900 | — | — |
| 2010-10-05 | $23.26 | $33.13 | 1,280,600 | — | — |
| 2010-10-04 | $23.05 | $32.83 | 1,121,000 | — | — |
| 2010-10-01 | $23.06 | $32.84 | 659,700 | — | — |
| 2010-09-30 | $22.76 | $32.41 | 947,300 | — | — |
| 2010-09-29 | $22.81 | $32.49 | 943,500 | — | — |
| 2010-09-28 | $22.96 | $32.70 | 821,700 | — | — |
| 2010-09-27 | $22.90 | $32.61 | 545,500 | — | — |
| 2010-09-24 | $23.02 | $32.78 | 1,055,600 | — | — |
| 2010-09-23 | $22.50 | $32.04 | 791,200 | — | — |
| 2010-09-22 | $22.90 | $32.61 | 586,300 | — | — |
| 2010-09-21 | $23.23 | $33.08 | 1,158,000 | — | — |
| 2010-09-20 | $23.32 | $33.21 | 987,900 | — | — |
| 2010-09-17 | $22.96 | $32.70 | 1,073,000 | — | — |
| 2010-09-16 | $22.90 | $32.61 | 565,300 | — | — |
| 2010-09-15 | $23.00 | $32.76 | 674,800 | — | — |
| 2010-09-14 | $22.81 | $32.49 | 860,000 | — | — |
| 2010-09-13 | $22.78 | $32.44 | 979,300 | — | — |
| 2010-09-10 | $22.23 | $31.66 | 645,200 | — | — |
| 2010-09-09 | $22.15 | $31.55 | 1,201,400 | — | — |
| 2010-09-08 | $21.89 | $31.18 | 1,999,100 | — | — |
| 2010-09-07 | $21.87 | $31.15 | 850,600 | — | — |
| 2010-09-03 | $22.19 | $31.60 | 1,080,700 | — | — |
| 2010-09-02 | $21.53 | $30.66 | 1,084,600 | — | — |
| 2010-09-01 | $21.48 | $30.59 | 1,212,200 | — | — |
| 2010-08-31 | $20.85 | $29.69 | 1,041,400 | — | — |
| 2010-08-30 | $20.92 | $29.79 | 1,388,200 | — | — |
| 2010-08-27 | $21.13 | $30.09 | 1,056,700 | — | — |
| 2010-08-26 | $20.73 | $29.52 | 1,988,400 | — | — |
| 2010-08-25 | $20.43 | $29.10 | 2,382,100 | — | — |
| 2010-08-24 | $20.34 | $28.97 | 1,564,400 | — | — |
| 2010-08-23 | $20.89 | $29.75 | 1,985,400 | — | — |
| 2010-08-20 | $20.49 | $29.18 | 993,700 | — | — |
| 2010-08-19 | $20.27 | $28.87 | 605,200 | — | — |
| 2010-08-18 | $20.72 | $29.51 | 612,900 | — | — |
| 2010-08-17 | $20.74 | $29.54 | 1,060,000 | — | — |
| 2010-08-16 | $20.17 | $28.73 | 1,464,800 | — | — |
| 2010-08-13 | $20.43 | $29.10 | 578,400 | — | — |
| 2010-08-12 | $20.61 | $29.35 | 940,600 | — | — |
| 2010-08-11 | $20.75 | $29.55 | 1,054,500 | — | — |
| 2010-08-10 | $21.45 | $30.55 | 855,300 | — | — |
| 2010-08-09 | $21.60 | $30.76 | 1,130,900 | — | — |
| 2010-08-06 | $21.35 | $30.41 | 1,026,300 | — | — |
| 2010-08-05 | $21.73 | $30.95 | 1,617,300 | — | — |
| 2010-08-04 | $21.53 | $30.66 | 1,701,700 | — | — |
| 2010-08-03 | $21.24 | $29.91 | 1,921,900 | — | — |
| 2010-08-02 | $21.67 | $30.51 | 3,135,200 | — | — |
| 2010-07-30 | $21.22 | $29.88 | 1,468,100 | — | — |
| 2010-07-29 | $21.53 | $30.32 | 1,550,700 | — | — |
| 2010-07-28 | $21.13 | $29.75 | 765,800 | — | — |
| 2010-07-27 | $21.29 | $29.98 | 1,062,100 | — | — |
| 2010-07-26 | $21.10 | $29.71 | 1,359,100 | — | — |
| 2010-07-23 | $20.98 | $29.54 | 2,587,700 | — | — |
| 2010-07-22 | $22.05 | $31.05 | 2,059,600 | — | — |
| 2010-07-21 | $21.38 | $30.10 | 2,044,700 | — | — |
| 2010-07-20 | $21.33 | $30.03 | 860,600 | — | — |
| 2010-07-19 | $20.96 | $29.51 | 961,500 | — | — |
| 2010-07-16 | $20.84 | $29.34 | 2,100,000 | — | — |
| 2010-07-15 | $21.04 | $29.63 | 1,444,700 | — | — |
| 2010-07-14 | $21.38 | $30.10 | 1,818,300 | — | — |
| 2010-07-13 | $21.23 | $29.89 | 2,100,500 | — | — |
| 2010-07-12 | $21.12 | $29.74 | 810,600 | — | — |
| 2010-07-09 | $21.24 | $29.91 | 1,280,100 | — | — |
| 2010-07-08 | $21.10 | $29.71 | 1,298,900 | — | — |
| 2010-07-07 | $21.04 | $29.63 | 1,008,800 | — | — |
| 2010-07-06 | $20.39 | $28.71 | 806,700 | — | — |
| 2010-07-02 | $20.49 | $28.85 | 578,500 | — | — |
| 2010-07-01 | $20.59 | $28.99 | 1,267,700 | — | — |
| 2010-06-30 | $20.71 | $29.16 | 1,519,300 | — | — |
| 2010-06-29 | $21.05 | $29.64 | 2,019,200 | — | — |
| 2010-06-28 | $21.61 | $30.43 | 1,245,800 | — | — |
| 2010-06-25 | $21.32 | $30.02 | 1,539,500 | — | — |
| 2010-06-24 | $21.13 | $29.75 | 882,200 | — | — |
| 2010-06-23 | $21.80 | $30.70 | 1,070,100 | — | — |
| 2010-06-22 | $21.69 | $30.54 | 1,165,500 | — | — |
| 2010-06-21 | $22.01 | $30.99 | 1,459,500 | — | — |
| 2010-06-18 | $22.15 | $31.19 | 1,923,700 | — | — |
| 2010-06-17 | $22.45 | $31.61 | 831,800 | — | — |
| 2010-06-16 | $22.69 | $31.95 | 910,600 | — | — |
| 2010-06-15 | $22.72 | $31.99 | 1,777,800 | — | — |
| 2010-06-14 | $22.26 | $31.34 | 2,514,300 | — | — |
| 2010-06-11 | $22.25 | $31.33 | 1,603,500 | — | — |
| 2010-06-10 | $21.81 | $30.71 | 1,653,800 | — | — |
| 2010-06-09 | $20.90 | $29.43 | 2,119,100 | — | — |
| 2010-06-08 | $21.26 | $29.94 | 1,470,200 | — | — |
| 2010-06-07 | $21.17 | $29.81 | 1,778,800 | — | — |
| 2010-06-04 | $21.80 | $30.70 | 2,307,000 | — | — |
| 2010-06-03 | $22.26 | $31.34 | 2,218,400 | — | — |
| 2010-06-02 | $21.58 | $30.39 | 3,059,400 | — | — |
| 2010-06-01 | $21.60 | $30.41 | 1,169,800 | — | — |
| 2010-05-28 | $22.21 | $31.27 | 1,511,300 | — | — |
| 2010-05-27 | $22.73 | $32.01 | 1,976,400 | — | — |
| 2010-05-26 | $22.38 | $31.51 | 1,633,600 | — | — |
| 2010-05-25 | $22.51 | $31.70 | 2,057,600 | — | — |
| 2010-05-24 | $22.40 | $31.54 | 1,787,500 | — | — |
| 2010-05-21 | $22.65 | $31.89 | 2,133,800 | — | — |
| 2010-05-20 | $22.28 | $31.37 | 2,129,900 | — | — |
| 2010-05-19 | $23.11 | $32.54 | 2,189,400 | — | — |
| 2010-05-18 | $22.81 | $32.12 | 1,847,800 | — | — |
| 2010-05-17 | $23.29 | $32.79 | 1,300,500 | — | — |
| 2010-05-14 | $23.16 | $32.61 | 2,184,900 | — | — |
| 2010-05-13 | $23.44 | $33.01 | 1,164,600 | — | — |
| 2010-05-12 | $23.82 | $33.54 | 1,418,700 | — | — |
| 2010-05-11 | $23.50 | $33.09 | 2,020,100 | — | — |
| 2010-05-10 | $23.81 | $33.53 | 3,305,300 | — | — |
| 2010-05-07 | $23.53 | $33.13 | 4,071,600 | — | — |
| 2010-05-06 | $23.55 | $33.16 | 3,943,400 | — | — |
| 2010-05-05 | $23.87 | $33.61 | 2,162,400 | — | — |
| 2010-05-04 | $24.00 | $33.46 | 2,321,800 | — | — |
| 2010-05-03 | $24.44 | $34.07 | 2,077,200 | — | — |
| 2010-04-30 | $24.12 | $33.62 | 2,259,900 | — | — |
| 2010-04-29 | $24.66 | $34.38 | 2,223,600 | — | — |
| 2010-04-28 | $24.25 | $33.80 | 2,962,500 | — | — |
| 2010-04-27 | $24.18 | $33.71 | 3,040,800 | — | — |
| 2010-04-26 | $25.22 | $35.16 | 2,098,600 | — | — |
| 2010-04-23 | $25.90 | $36.10 | 2,999,000 | — | — |
| 2010-04-22 | $26.39 | $36.79 | 2,389,900 | — | — |
| 2010-04-21 | $26.62 | $37.11 | 1,170,300 | — | — |
| 2010-04-20 | $26.66 | $37.16 | 1,013,000 | — | — |
| 2010-04-19 | $26.76 | $37.30 | 883,000 | — | — |
| 2010-04-16 | $26.76 | $37.30 | 1,491,700 | — | — |
| 2010-04-15 | $27.26 | $38.00 | 861,100 | — | — |
| 2010-04-14 | $26.95 | $37.57 | 1,004,500 | — | — |
| 2010-04-13 | $26.82 | $37.39 | 1,108,200 | — | — |
| 2010-04-12 | $26.36 | $36.75 | 990,000 | — | — |
| 2010-04-09 | $26.48 | $36.91 | 788,500 | — | — |
| 2010-04-08 | $26.46 | $36.89 | 870,700 | — | — |
| 2010-04-07 | $26.52 | $36.97 | 1,332,300 | — | — |
| 2010-04-06 | $26.78 | $37.33 | 1,023,600 | — | — |
| 2010-04-05 | $26.66 | $37.16 | 984,100 | — | — |
| 2010-04-01 | $26.47 | $36.90 | 957,400 | — | — |
| 2010-03-31 | $26.38 | $36.77 | 1,352,600 | — | — |
| 2010-03-30 | $26.29 | $36.65 | 521,600 | — | — |
| 2010-03-29 | $26.23 | $36.56 | 573,200 | — | — |
| 2010-03-26 | $26.32 | $36.69 | 873,100 | — | — |
| 2010-03-25 | $26.25 | $36.59 | 1,561,900 | — | — |
| 2010-03-24 | $26.17 | $36.48 | 900,100 | — | — |
| 2010-03-23 | $26.22 | $36.55 | 638,300 | — | — |
| 2010-03-22 | $26.05 | $36.31 | 571,800 | — | — |
| 2010-03-19 | $25.81 | $35.98 | 1,224,100 | — | — |
| 2010-03-18 | $26.38 | $36.77 | 1,037,700 | — | — |
| 2010-03-17 | $26.32 | $36.69 | 1,432,100 | — | — |
| 2010-03-16 | $25.85 | $36.03 | 867,800 | — | — |
| 2010-03-15 | $25.94 | $36.16 | 671,900 | — | — |
| 2010-03-12 | $26.19 | $36.51 | 773,700 | — | — |
| 2010-03-11 | $26.26 | $36.61 | 1,115,800 | — | — |
| 2010-03-10 | $26.03 | $36.29 | 1,183,700 | — | — |
| 2010-03-09 | $25.98 | $36.22 | 1,467,700 | — | — |
| 2010-03-08 | $25.88 | $36.08 | 973,900 | — | — |
| 2010-03-05 | $25.98 | $36.22 | 936,400 | — | — |
| 2010-03-04 | $25.74 | $35.88 | 976,500 | — | — |
| 2010-03-03 | $25.48 | $35.52 | 1,287,100 | — | — |
| 2010-03-02 | $25.34 | $35.32 | 932,700 | — | — |
| 2010-03-01 | $25.10 | $34.99 | 1,452,300 | — | — |
| 2010-02-26 | $25.01 | $34.86 | 1,439,800 | — | — |
| 2010-02-25 | $25.19 | $35.11 | 1,143,600 | — | — |
| 2010-02-24 | $25.40 | $35.41 | 896,800 | — | — |
| 2010-02-23 | $25.21 | $35.14 | 1,519,300 | — | — |
| 2010-02-22 | $25.74 | $35.88 | 1,030,100 | — | — |
| 2010-02-19 | $25.81 | $35.98 | 1,871,900 | — | — |
| 2010-02-18 | $25.55 | $35.62 | 1,353,700 | — | — |
| 2010-02-17 | $25.32 | $35.30 | 1,007,600 | — | — |
| 2010-02-16 | $25.41 | $35.42 | 1,746,800 | — | — |
| 2010-02-12 | $24.53 | $34.19 | 957,500 | — | — |
| 2010-02-11 | $24.57 | $34.25 | 972,700 | — | — |
| 2010-02-10 | $24.62 | $34.32 | 1,383,300 | — | — |
| 2010-02-09 | $24.16 | $33.68 | 1,519,800 | — | — |
| 2010-02-08 | $23.98 | $33.43 | 1,497,600 | — | — |
| 2010-02-05 | $24.65 | $34.36 | 1,786,300 | — | — |
| 2010-02-04 | $24.30 | $33.87 | 2,901,800 | — | — |
| 2010-02-03 | $24.63 | $34.33 | 2,671,300 | — | — |
| 2010-02-02 | $26.70 | $35.13 | 2,431,300 | — | — |
| 2010-02-01 | $26.13 | $34.38 | 2,474,000 | — | — |
| 2010-01-29 | $25.38 | $33.39 | 4,941,700 | — | — |
| 2010-01-28 | $26.02 | $34.23 | 1,498,400 | — | — |
| 2010-01-27 | $26.50 | $34.87 | 1,766,300 | — | — |
| 2010-01-26 | $25.59 | $33.67 | 1,116,800 | — | — |
| 2010-01-25 | $25.98 | $34.18 | 1,149,500 | — | — |
| 2010-01-22 | $25.74 | $33.87 | 1,446,000 | — | — |
| 2010-01-21 | $26.88 | $35.37 | 1,024,200 | — | — |
| 2010-01-20 | $27.48 | $36.16 | 655,600 | — | — |
| 2010-01-19 | $27.75 | $36.51 | 607,800 | — | — |
| 2010-01-15 | $27.30 | $35.92 | 726,900 | — | — |
| 2010-01-14 | $27.50 | $36.18 | 504,100 | — | — |
| 2010-01-13 | $27.73 | $36.48 | 477,200 | — | — |
| 2010-01-12 | $27.68 | $36.42 | 649,400 | — | — |
| 2010-01-11 | $27.88 | $36.68 | 816,300 | — | — |
| 2010-01-08 | $27.57 | $36.27 | 878,000 | — | — |
| 2010-01-07 | $27.58 | $36.29 | 1,038,400 | — | — |
| 2010-01-06 | $27.81 | $36.59 | 663,900 | — | — |
| 2010-01-05 | $28.01 | $36.85 | 1,095,800 | — | — |
| 2010-01-04 | $28.00 | $36.84 | 1,388,800 | — | — |