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
- 1999-06-11 to 2026-09-03
- 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 | $25.44 | $30.40 | 20,925 | — | — |
| 2010-12-30 | $25.68 | $30.69 | 27,708 | — | — |
| 2010-12-29 | $25.92 | $30.98 | 27,267 | — | — |
| 2010-12-28 | $26.64 | $31.84 | 26,225 | — | — |
| 2010-12-27 | $27.12 | $32.41 | 16,967 | — | — |
| 2010-12-23 | $27.96 | $33.42 | 21,717 | — | — |
| 2010-12-22 | $27.48 | $32.84 | 26,467 | — | — |
| 2010-12-21 | $26.64 | $31.84 | 37,208 | — | — |
| 2010-12-20 | $26.28 | $31.41 | 24,383 | — | — |
| 2010-12-17 | $26.76 | $31.98 | 71,250 | — | — |
| 2010-12-16 | $27.00 | $32.27 | 29,317 | — | — |
| 2010-12-15 | $27.24 | $32.56 | 14,492 | — | — |
| 2010-12-14 | $27.72 | $33.13 | 28,850 | — | — |
| 2010-12-13 | $28.20 | $33.70 | 25,542 | — | — |
| 2010-12-10 | $28.56 | $34.13 | 44,025 | — | — |
| 2010-12-09 | $29.16 | $34.85 | 52,500 | — | — |
| 2010-12-08 | $27.84 | $33.27 | 15,542 | — | — |
| 2010-12-07 | $28.08 | $33.56 | 61,383 | — | — |
| 2010-12-06 | $27.48 | $32.84 | 36,808 | — | — |
| 2010-12-03 | $27.24 | $32.56 | 59,633 | — | — |
| 2010-12-02 | $28.08 | $33.56 | 87,325 | — | — |
| 2010-12-01 | $28.92 | $34.56 | 81,125 | — | — |
| 2010-11-30 | $28.68 | $34.28 | 49,258 | — | — |
| 2010-11-29 | $28.68 | $34.28 | 23,950 | — | — |
| 2010-11-26 | $28.32 | $33.85 | 5,608 | — | — |
| 2010-11-24 | $28.56 | $34.13 | 57,333 | — | — |
| 2010-11-23 | $27.36 | $32.70 | 42,442 | — | — |
| 2010-11-22 | $26.88 | $32.12 | 52,458 | — | — |
| 2010-11-19 | $25.44 | $30.40 | 25,458 | — | — |
| 2010-11-18 | $24.96 | $29.83 | 16,858 | — | — |
| 2010-11-17 | $24.36 | $29.11 | 15,708 | — | — |
| 2010-11-16 | $24.48 | $29.26 | 42,042 | — | — |
| 2010-11-15 | $24.72 | $29.54 | 11,450 | — | — |
| 2010-11-12 | $24.60 | $29.40 | 39,067 | — | — |
| 2010-11-11 | $25.68 | $30.69 | 20,167 | — | — |
| 2010-11-10 | $26.40 | $31.55 | 28,667 | — | — |
| 2010-11-09 | $25.56 | $30.55 | 41,675 | — | — |
| 2010-11-08 | $26.52 | $31.69 | 51,250 | — | — |
| 2010-11-05 | $26.40 | $31.55 | 72,592 | — | — |
| 2010-11-04 | $26.04 | $31.12 | 79,617 | — | — |
| 2010-11-03 | $24.00 | $28.68 | 26,350 | — | — |
| 2010-11-02 | $24.00 | $28.68 | 34,525 | — | — |
| 2010-11-01 | $23.64 | $28.25 | 43,542 | — | — |
| 2010-10-29 | $24.72 | $29.54 | 119,358 | — | — |
| 2010-10-28 | $23.64 | $28.25 | 53,425 | — | — |
| 2010-10-27 | $22.92 | $27.39 | 53,442 | — | — |
| 2010-10-26 | $23.88 | $28.54 | 169,500 | — | — |
| 2010-10-25 | $21.60 | $25.81 | 24,775 | — | — |
| 2010-10-22 | $21.60 | $25.81 | 24,008 | — | — |
| 2010-10-21 | $21.24 | $25.38 | 24,533 | — | — |
| 2010-10-20 | $21.36 | $25.53 | 52,308 | — | — |
| 2010-10-19 | $21.24 | $25.38 | 30,408 | — | — |
| 2010-10-18 | $21.24 | $25.38 | 33,975 | — | — |
| 2010-10-15 | $20.88 | $24.95 | 43,075 | — | — |
| 2010-10-14 | $20.88 | $24.95 | 19,333 | — | — |
| 2010-10-13 | $20.64 | $24.67 | 72,267 | — | — |
| 2010-10-12 | $20.64 | $24.67 | 65,667 | — | — |
| 2010-10-11 | $21.24 | $25.38 | 16,192 | — | — |
| 2010-10-08 | $21.24 | $25.38 | 67,083 | — | — |
| 2010-10-07 | $21.60 | $25.81 | 79,658 | — | — |
| 2010-10-06 | $21.24 | $25.38 | 26,100 | — | — |
| 2010-10-05 | $21.60 | $25.81 | 71,550 | — | — |
| 2010-10-04 | $20.16 | $24.09 | 23,483 | — | — |
| 2010-10-01 | $20.40 | $24.38 | 31,133 | — | — |
| 2010-09-30 | $20.40 | $24.38 | 15,733 | — | — |
| 2010-09-29 | $20.04 | $23.95 | 24,742 | — | — |
| 2010-09-28 | $20.04 | $23.95 | 20,717 | — | — |
| 2010-09-27 | $19.92 | $23.81 | 19,508 | — | — |
| 2010-09-24 | $19.68 | $23.52 | 25,625 | — | — |
| 2010-09-23 | $19.08 | $22.80 | 16,175 | — | — |
| 2010-09-22 | $19.80 | $23.66 | 12,750 | — | — |
| 2010-09-21 | $19.56 | $23.38 | 24,675 | — | — |
| 2010-09-20 | $19.68 | $23.52 | 19,258 | — | — |
| 2010-09-17 | $19.44 | $23.23 | 30,908 | — | — |
| 2010-09-16 | $19.44 | $23.23 | 13,283 | — | — |
| 2010-09-15 | $20.16 | $24.09 | 10,658 | — | — |
| 2010-09-14 | $20.28 | $24.24 | 17,242 | — | — |
| 2010-09-13 | $20.04 | $23.95 | 17,650 | — | — |
| 2010-09-10 | $19.56 | $23.38 | 11,183 | — | — |
| 2010-09-09 | $19.68 | $23.52 | 9,458 | — | — |
| 2010-09-08 | $19.80 | $23.66 | 13,442 | — | — |
| 2010-09-07 | $19.92 | $23.81 | 15,642 | — | — |
| 2010-09-03 | $20.28 | $24.24 | 14,950 | — | — |
| 2010-09-02 | $19.80 | $23.66 | 9,367 | — | — |
| 2010-09-01 | $19.80 | $23.66 | 24,775 | — | — |
| 2010-08-31 | $19.44 | $23.23 | 17,233 | — | — |
| 2010-08-30 | $19.32 | $23.09 | 13,833 | — | — |
| 2010-08-27 | $20.04 | $23.95 | 20,800 | — | — |
| 2010-08-26 | $19.32 | $23.09 | 16,733 | — | — |
| 2010-08-25 | $19.56 | $23.38 | 20,317 | — | — |
| 2010-08-24 | $19.44 | $23.23 | 24,842 | — | — |
| 2010-08-23 | $19.92 | $23.81 | 28,683 | — | — |
| 2010-08-20 | $20.88 | $24.95 | 37,108 | — | — |
| 2010-08-19 | $19.20 | $22.95 | 17,467 | — | — |
| 2010-08-18 | $19.80 | $23.66 | 17,042 | — | — |
| 2010-08-17 | $19.68 | $23.52 | 21,008 | — | — |
| 2010-08-16 | $19.44 | $23.23 | 32,492 | — | — |
| 2010-08-13 | $19.56 | $23.38 | 18,000 | — | — |
| 2010-08-12 | $19.80 | $23.66 | 17,217 | — | — |
| 2010-08-11 | $19.92 | $23.81 | 37,600 | — | — |
| 2010-08-10 | $21.00 | $25.10 | 24,525 | — | — |
| 2010-08-09 | $21.84 | $26.10 | 29,358 | — | — |
| 2010-08-06 | $21.96 | $26.24 | 161,458 | — | — |
| 2010-08-05 | $23.88 | $28.54 | 17,242 | — | — |
| 2010-08-04 | $24.00 | $28.68 | 17,675 | — | — |
| 2010-08-03 | $24.36 | $29.11 | 24,700 | — | — |
| 2010-08-02 | $24.72 | $29.54 | 25,575 | — | — |
| 2010-07-30 | $24.36 | $29.11 | 28,358 | — | — |
| 2010-07-29 | $24.24 | $28.97 | 21,475 | — | — |
| 2010-07-28 | $25.68 | $30.69 | 17,417 | — | — |
| 2010-07-27 | $25.68 | $30.69 | 33,050 | — | — |
| 2010-07-26 | $25.68 | $30.69 | 32,033 | — | — |
| 2010-07-23 | $25.20 | $30.12 | 27,292 | — | — |
| 2010-07-22 | $24.12 | $28.83 | 25,158 | — | — |
| 2010-07-21 | $22.68 | $27.11 | 19,317 | — | — |
| 2010-07-20 | $23.52 | $28.11 | 19,067 | — | — |
| 2010-07-19 | $23.52 | $28.11 | 14,383 | — | — |
| 2010-07-16 | $22.68 | $27.11 | 27,725 | — | — |
| 2010-07-15 | $23.76 | $28.40 | 21,517 | — | — |
| 2010-07-14 | $23.76 | $28.40 | 27,967 | — | — |
| 2010-07-13 | $23.88 | $28.54 | 28,350 | — | — |
| 2010-07-12 | $23.28 | $27.82 | 16,167 | — | — |
| 2010-07-09 | $24.00 | $28.68 | 17,708 | — | — |
| 2010-07-08 | $24.00 | $28.68 | 25,400 | — | — |
| 2010-07-07 | $24.48 | $29.26 | 54,333 | — | — |
| 2010-07-06 | $23.28 | $27.82 | 37,325 | — | — |
| 2010-07-02 | $23.28 | $27.82 | 25,558 | — | — |
| 2010-07-01 | $23.88 | $28.54 | 21,242 | — | — |
| 2010-06-30 | $24.36 | $29.11 | 36,917 | — | — |
| 2010-06-29 | $24.36 | $29.11 | 28,942 | — | — |
| 2010-06-28 | $25.68 | $30.69 | 44,567 | — | — |
| 2010-06-25 | $26.04 | $31.12 | 309,042 | — | — |
| 2010-06-24 | $25.68 | $30.69 | 60,525 | — | — |
| 2010-06-23 | $26.40 | $31.55 | 13,742 | — | — |
| 2010-06-22 | $26.28 | $31.41 | 21,233 | — | — |
| 2010-06-21 | $25.80 | $30.83 | 29,858 | — | — |
| 2010-06-18 | $27.12 | $32.41 | 50,000 | — | — |
| 2010-06-17 | $26.40 | $31.55 | 51,683 | — | — |
| 2010-06-16 | $26.88 | $32.12 | 59,275 | — | — |
| 2010-06-15 | $26.76 | $31.98 | 80,717 | — | — |
| 2010-06-14 | $24.84 | $29.69 | 30,242 | — | — |
| 2010-06-11 | $24.84 | $29.69 | 10,233 | — | — |
| 2010-06-10 | $24.60 | $29.40 | 22,700 | — | — |
| 2010-06-09 | $24.24 | $28.97 | 31,908 | — | — |
| 2010-06-08 | $24.24 | $28.97 | 28,683 | — | — |
| 2010-06-07 | $24.00 | $28.68 | 27,733 | — | — |
| 2010-06-04 | $24.72 | $29.54 | 31,300 | — | — |
| 2010-06-03 | $25.80 | $30.83 | 22,767 | — | — |
| 2010-06-02 | $25.32 | $30.26 | 38,617 | — | — |
| 2010-06-01 | $24.72 | $29.54 | 24,925 | — | — |
| 2010-05-28 | $25.80 | $30.83 | 22,825 | — | — |
| 2010-05-27 | $27.00 | $32.27 | 20,525 | — | — |
| 2010-05-26 | $25.56 | $30.55 | 22,833 | — | — |
| 2010-05-25 | $26.28 | $31.41 | 39,275 | — | — |
| 2010-05-24 | $25.92 | $30.98 | 28,958 | — | — |
| 2010-05-21 | $26.52 | $31.69 | 48,700 | — | — |
| 2010-05-20 | $27.24 | $32.56 | 47,525 | — | — |
| 2010-05-19 | $27.96 | $33.42 | 24,042 | — | — |
| 2010-05-18 | $27.36 | $32.70 | 36,608 | — | — |
| 2010-05-17 | $28.20 | $33.70 | 26,792 | — | — |
| 2010-05-14 | $27.96 | $33.42 | 23,058 | — | — |
| 2010-05-13 | $28.56 | $34.13 | 20,225 | — | — |
| 2010-05-12 | $29.28 | $34.99 | 25,375 | — | — |
| 2010-05-11 | $28.56 | $34.13 | 26,492 | — | — |
| 2010-05-10 | $28.68 | $34.28 | 88,842 | — | — |
| 2010-05-07 | $27.96 | $33.42 | 100,483 | — | — |
| 2010-05-06 | $27.36 | $32.70 | 84,183 | — | — |
| 2010-05-05 | $28.56 | $34.13 | 76,675 | — | — |
| 2010-05-04 | $27.36 | $32.70 | 58,350 | — | — |
| 2010-05-03 | $27.72 | $33.13 | 59,808 | — | — |
| 2010-04-30 | $26.76 | $31.98 | 150,292 | — | — |
| 2010-04-29 | $28.20 | $33.70 | 396,683 | — | — |
| 2010-04-28 | $32.64 | $39.01 | 111,392 | — | — |
| 2010-04-27 | $32.04 | $38.29 | 47,133 | — | — |
| 2010-04-26 | $33.24 | $39.73 | 68,375 | — | — |
| 2010-04-23 | $34.20 | $40.87 | 63,483 | — | — |
| 2010-04-22 | $33.36 | $39.87 | 24,775 | — | — |
| 2010-04-21 | $32.52 | $38.87 | 49,350 | — | — |
| 2010-04-20 | $32.76 | $39.15 | 85,383 | — | — |
| 2010-04-19 | $32.28 | $38.58 | 283,125 | — | — |
| 2010-04-16 | $28.80 | $34.42 | 29,567 | — | — |
| 2010-04-15 | $29.16 | $34.85 | 17,075 | — | — |
| 2010-04-14 | $29.16 | $34.85 | 19,017 | — | — |
| 2010-04-13 | $27.96 | $33.42 | 12,750 | — | — |
| 2010-04-12 | $27.84 | $33.27 | 22,158 | — | — |
| 2010-04-09 | $27.84 | $33.27 | 17,200 | — | — |
| 2010-04-08 | $28.08 | $33.56 | 21,167 | — | — |
| 2010-04-07 | $28.44 | $33.99 | 30,558 | — | — |
| 2010-04-06 | $29.04 | $34.71 | 28,542 | — | — |
| 2010-04-05 | $28.44 | $33.99 | 29,075 | — | — |
| 2010-04-01 | $27.72 | $33.13 | 28,550 | — | — |
| 2010-03-31 | $27.60 | $32.99 | 56,333 | — | — |
| 2010-03-30 | $27.12 | $32.41 | 43,125 | — | — |
| 2010-03-29 | $27.48 | $32.84 | 35,742 | — | — |
| 2010-03-26 | $28.20 | $33.70 | 19,358 | — | — |
| 2010-03-25 | $28.44 | $33.99 | 33,575 | — | — |
| 2010-03-24 | $28.20 | $33.70 | 38,600 | — | — |
| 2010-03-23 | $28.44 | $33.99 | 99,900 | — | — |
| 2010-03-22 | $28.80 | $34.42 | 71,117 | — | — |
| 2010-03-19 | $26.88 | $32.12 | 117,608 | — | — |
| 2010-03-18 | $29.88 | $35.71 | 33,908 | — | — |
| 2010-03-17 | $30.72 | $36.71 | 16,258 | — | — |
| 2010-03-16 | $31.08 | $37.14 | 34,100 | — | — |
| 2010-03-15 | $30.96 | $37.00 | 27,033 | — | — |
| 2010-03-12 | $32.40 | $38.72 | 27,392 | — | — |
| 2010-03-11 | $32.64 | $39.01 | 32,117 | — | — |
| 2010-03-10 | $32.64 | $39.01 | 45,325 | — | — |
| 2010-03-09 | $32.88 | $39.30 | 50,900 | — | — |
| 2010-03-08 | $32.88 | $39.30 | 44,583 | — | — |
| 2010-03-05 | $33.00 | $39.44 | 45,400 | — | — |
| 2010-03-04 | $31.68 | $37.86 | 21,933 | — | — |
| 2010-03-03 | $30.84 | $36.86 | 74,608 | — | — |
| 2010-03-02 | $32.28 | $38.58 | 32,800 | — | — |
| 2010-03-01 | $32.16 | $38.44 | 30,942 | — | — |
| 2010-02-26 | $31.08 | $37.14 | 19,783 | — | — |
| 2010-02-25 | $30.60 | $36.57 | 27,017 | — | — |
| 2010-02-24 | $30.96 | $37.00 | 36,883 | — | — |
| 2010-02-23 | $30.96 | $37.00 | 35,858 | — | — |
| 2010-02-22 | $31.08 | $37.14 | 31,958 | — | — |
| 2010-02-19 | $31.08 | $37.14 | 43,650 | — | — |
| 2010-02-18 | $31.32 | $37.43 | 50,742 | — | — |
| 2010-02-17 | $30.96 | $37.00 | 45,600 | — | — |
| 2010-02-16 | $29.40 | $35.14 | 69,017 | — | — |
| 2010-02-12 | $28.08 | $33.56 | 54,992 | — | — |
| 2010-02-11 | $27.60 | $32.99 | 60,375 | — | — |
| 2010-02-10 | $25.20 | $30.12 | 34,008 | — | — |
| 2010-02-09 | $25.20 | $30.12 | 40,642 | — | — |
| 2010-02-08 | $24.96 | $29.83 | 47,175 | — | — |
| 2010-02-05 | $25.56 | $30.55 | 65,800 | — | — |
| 2010-02-04 | $25.80 | $30.83 | 38,275 | — | — |
| 2010-02-03 | $27.00 | $32.27 | 20,650 | — | — |
| 2010-02-02 | $28.08 | $33.56 | 53,317 | — | — |
| 2010-02-01 | $26.52 | $31.69 | 15,692 | — | — |
| 2010-01-29 | $26.76 | $31.98 | 33,158 | — | — |
| 2010-01-28 | $26.76 | $31.98 | 25,642 | — | — |
| 2010-01-27 | $26.76 | $31.98 | 32,550 | — | — |
| 2010-01-26 | $26.52 | $31.69 | 40,050 | — | — |
| 2010-01-25 | $27.60 | $32.99 | 36,217 | — | — |
| 2010-01-22 | $28.08 | $33.56 | 48,042 | — | — |
| 2010-01-21 | $28.92 | $34.56 | 39,542 | — | — |
| 2010-01-20 | $29.16 | $34.85 | 51,042 | — | — |
| 2010-01-19 | $29.76 | $35.57 | 53,842 | — | — |
| 2010-01-15 | $27.96 | $33.42 | 42,775 | — | — |
| 2010-01-14 | $28.56 | $34.13 | 22,758 | — | — |
| 2010-01-13 | $27.84 | $33.27 | 36,033 | — | — |
| 2010-01-12 | $28.08 | $33.56 | 42,950 | — | — |
| 2010-01-11 | $29.76 | $35.57 | 32,575 | — | — |
| 2010-01-08 | $29.52 | $35.28 | 34,858 | — | — |
| 2010-01-07 | $28.80 | $34.42 | 21,608 | — | — |
| 2010-01-06 | $28.92 | $34.56 | 37,150 | — | — |
| 2010-01-05 | $28.08 | $33.56 | 24,133 | — | — |
| 2010-01-04 | $28.68 | $34.28 | 26,283 | — | — |