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
- 1996-11-27 to 2026-09-09
- 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 | $26.40 | $96.50 | 64,500 | — | — |
| 2010-12-30 | $26.60 | $97.24 | 154,000 | — | — |
| 2010-12-29 | $26.71 | $97.64 | 222,100 | — | — |
| 2010-12-28 | $26.24 | $95.92 | 209,500 | — | — |
| 2010-12-27 | $25.57 | $93.47 | 53,300 | — | — |
| 2010-12-23 | $25.45 | $93.03 | 153,900 | — | — |
| 2010-12-22 | $25.80 | $94.31 | 117,200 | — | — |
| 2010-12-21 | $25.44 | $93.00 | 134,000 | — | — |
| 2010-12-20 | $25.08 | $91.68 | 185,600 | — | — |
| 2010-12-17 | $25.03 | $91.50 | 268,100 | — | — |
| 2010-12-16 | $24.87 | $90.91 | 151,600 | — | — |
| 2010-12-15 | $24.93 | $91.13 | 227,900 | — | — |
| 2010-12-14 | $25.29 | $92.45 | 166,600 | — | — |
| 2010-12-13 | $25.29 | $92.45 | 195,300 | — | — |
| 2010-12-10 | $25.05 | $91.57 | 229,200 | — | — |
| 2010-12-09 | $25.08 | $91.68 | 176,200 | — | — |
| 2010-12-08 | $24.74 | $90.44 | 189,200 | — | — |
| 2010-12-07 | $25.12 | $91.83 | 288,700 | — | — |
| 2010-12-06 | $24.85 | $90.84 | 271,600 | — | — |
| 2010-12-03 | $24.47 | $89.45 | 217,300 | — | — |
| 2010-12-02 | $24.44 | $89.34 | 286,000 | — | — |
| 2010-12-01 | $24.15 | $88.28 | 180,500 | — | — |
| 2010-11-30 | $24.43 | $89.30 | 151,500 | — | — |
| 2010-11-29 | $24.29 | $88.79 | 131,900 | — | — |
| 2010-11-26 | $24.38 | $89.12 | 68,300 | — | — |
| 2010-11-24 | $24.28 | $88.75 | 167,800 | — | — |
| 2010-11-23 | $24.06 | $87.95 | 169,600 | — | — |
| 2010-11-22 | $24.07 | $87.99 | 183,700 | — | — |
| 2010-11-19 | $24.04 | $87.88 | 131,200 | — | — |
| 2010-11-18 | $23.87 | $87.26 | 240,100 | — | — |
| 2010-11-17 | $23.43 | $85.65 | 184,900 | — | — |
| 2010-11-16 | $23.24 | $84.95 | 589,500 | — | — |
| 2010-11-15 | $24.26 | $88.68 | 176,400 | — | — |
| 2010-11-12 | $24.17 | $88.35 | 268,500 | — | — |
| 2010-11-11 | $24.10 | $88.10 | 222,000 | — | — |
| 2010-11-10 | $24.12 | $88.17 | 335,700 | — | — |
| 2010-11-09 | $24.25 | $88.65 | 485,800 | — | — |
| 2010-11-08 | $24.54 | $89.71 | 496,000 | — | — |
| 2010-11-05 | $24.28 | $88.75 | 795,400 | — | — |
| 2010-11-04 | $23.95 | $87.55 | 3,303,900 | — | — |
| 2010-11-03 | $24.61 | $89.96 | 142,800 | — | — |
| 2010-11-02 | $25.03 | $91.50 | 71,600 | — | — |
| 2010-11-01 | $24.93 | $91.13 | 122,200 | — | — |
| 2010-10-29 | $25.39 | $92.81 | 148,100 | — | — |
| 2010-10-28 | $25.40 | $91.43 | 87,300 | — | — |
| 2010-10-27 | $25.41 | $91.47 | 129,300 | — | — |
| 2010-10-26 | $25.36 | $91.29 | 168,200 | — | — |
| 2010-10-25 | $25.25 | $90.89 | 326,000 | — | — |
| 2010-10-22 | $26.05 | $93.77 | 76,700 | — | — |
| 2010-10-21 | $25.87 | $93.12 | 103,500 | — | — |
| 2010-10-20 | $26.00 | $93.59 | 162,600 | — | — |
| 2010-10-19 | $25.36 | $91.29 | 125,900 | — | — |
| 2010-10-18 | $25.19 | $90.67 | 77,200 | — | — |
| 2010-10-15 | $25.13 | $90.46 | 106,300 | — | — |
| 2010-10-14 | $25.01 | $90.03 | 125,100 | — | — |
| 2010-10-13 | $25.20 | $90.71 | 174,500 | — | — |
| 2010-10-12 | $24.53 | $88.30 | 120,400 | — | — |
| 2010-10-11 | $24.66 | $88.77 | 110,800 | — | — |
| 2010-10-08 | $24.94 | $89.77 | 213,500 | — | — |
| 2010-10-07 | $24.85 | $89.45 | 218,900 | — | — |
| 2010-10-06 | $23.97 | $86.28 | 83,100 | — | — |
| 2010-10-05 | $24.03 | $86.50 | 87,200 | — | — |
| 2010-10-04 | $23.34 | $84.02 | 58,800 | — | — |
| 2010-10-01 | $23.71 | $85.35 | 98,700 | — | — |
| 2010-09-30 | $23.52 | $84.66 | 99,900 | — | — |
| 2010-09-29 | $23.15 | $83.33 | 86,400 | — | — |
| 2010-09-28 | $23.00 | $82.79 | 101,600 | — | — |
| 2010-09-27 | $22.34 | $80.42 | 133,200 | — | — |
| 2010-09-24 | $22.41 | $80.67 | 160,400 | — | — |
| 2010-09-23 | $22.77 | $81.96 | 94,700 | — | — |
| 2010-09-22 | $22.95 | $82.61 | 110,900 | — | — |
| 2010-09-21 | $22.89 | $82.40 | 119,100 | — | — |
| 2010-09-20 | $23.27 | $83.76 | 120,600 | — | — |
| 2010-09-17 | $22.97 | $82.68 | 233,400 | — | — |
| 2010-09-16 | $23.01 | $82.83 | 257,900 | — | — |
| 2010-09-15 | $22.73 | $81.82 | 336,500 | — | — |
| 2010-09-14 | $23.20 | $83.51 | 240,000 | — | — |
| 2010-09-13 | $22.72 | $81.78 | 208,700 | — | — |
| 2010-09-10 | $22.20 | $79.91 | 168,600 | — | — |
| 2010-09-09 | $21.89 | $78.80 | 105,200 | — | — |
| 2010-09-08 | $21.45 | $77.21 | 145,700 | — | — |
| 2010-09-07 | $21.83 | $78.58 | 176,600 | — | — |
| 2010-09-03 | $21.44 | $77.18 | 75,900 | — | — |
| 2010-09-02 | $21.49 | $77.36 | 81,300 | — | — |
| 2010-09-01 | $21.45 | $77.21 | 167,900 | — | — |
| 2010-08-31 | $21.15 | $76.13 | 263,000 | — | — |
| 2010-08-30 | $21.25 | $76.49 | 146,600 | — | — |
| 2010-08-27 | $21.19 | $76.28 | 104,100 | — | — |
| 2010-08-26 | $20.98 | $75.52 | 166,900 | — | — |
| 2010-08-25 | $20.98 | $75.52 | 119,500 | — | — |
| 2010-08-24 | $20.36 | $73.29 | 114,500 | — | — |
| 2010-08-23 | $20.80 | $74.87 | 109,800 | — | — |
| 2010-08-20 | $20.57 | $74.04 | 92,500 | — | — |
| 2010-08-19 | $20.50 | $73.79 | 99,900 | — | — |
| 2010-08-18 | $20.36 | $73.29 | 108,700 | — | — |
| 2010-08-17 | $20.51 | $73.83 | 129,600 | — | — |
| 2010-08-16 | $20.65 | $74.33 | 131,700 | — | — |
| 2010-08-13 | $20.48 | $73.72 | 145,400 | — | — |
| 2010-08-12 | $20.03 | $72.10 | 221,700 | — | — |
| 2010-08-11 | $20.24 | $72.86 | 225,600 | — | — |
| 2010-08-10 | $20.82 | $74.94 | 121,900 | — | — |
| 2010-08-09 | $21.08 | $75.88 | 181,500 | — | — |
| 2010-08-06 | $21.27 | $76.56 | 242,800 | — | — |
| 2010-08-05 | $20.90 | $75.23 | 180,000 | — | — |
| 2010-08-04 | $20.76 | $74.73 | 107,900 | — | — |
| 2010-08-03 | $20.85 | $75.05 | 180,100 | — | — |
| 2010-08-02 | $20.75 | $74.69 | 204,800 | — | — |
| 2010-07-30 | $20.59 | $74.12 | 149,700 | — | — |
| 2010-07-29 | $20.75 | $73.34 | 216,400 | — | — |
| 2010-07-28 | $20.62 | $72.88 | 225,700 | — | — |
| 2010-07-27 | $20.62 | $72.88 | 260,700 | — | — |
| 2010-07-26 | $20.85 | $73.70 | 220,700 | — | — |
| 2010-07-23 | $20.86 | $73.73 | 161,500 | — | — |
| 2010-07-22 | $20.71 | $73.20 | 219,000 | — | — |
| 2010-07-21 | $20.58 | $72.74 | 251,900 | — | — |
| 2010-07-20 | $20.70 | $73.17 | 530,100 | — | — |
| 2010-07-19 | $20.54 | $72.60 | 169,900 | — | — |
| 2010-07-16 | $20.44 | $72.25 | 193,300 | — | — |
| 2010-07-15 | $20.56 | $72.67 | 179,700 | — | — |
| 2010-07-14 | $20.33 | $71.86 | 174,500 | — | — |
| 2010-07-13 | $20.29 | $71.72 | 225,500 | — | — |
| 2010-07-12 | $19.90 | $70.34 | 154,500 | — | — |
| 2010-07-09 | $20.01 | $70.73 | 120,100 | — | — |
| 2010-07-08 | $19.95 | $70.51 | 147,700 | — | — |
| 2010-07-07 | $19.99 | $70.66 | 153,300 | — | — |
| 2010-07-06 | $19.15 | $67.69 | 100,700 | — | — |
| 2010-07-02 | $19.30 | $68.22 | 99,200 | — | — |
| 2010-07-01 | $19.30 | $68.22 | 223,500 | — | — |
| 2010-06-30 | $19.15 | $67.69 | 159,300 | — | — |
| 2010-06-29 | $18.87 | $66.70 | 211,200 | — | — |
| 2010-06-28 | $19.33 | $68.32 | 158,500 | — | — |
| 2010-06-25 | $19.55 | $69.10 | 122,600 | — | — |
| 2010-06-24 | $19.30 | $68.22 | 93,200 | — | — |
| 2010-06-23 | $19.10 | $67.51 | 149,100 | — | — |
| 2010-06-22 | $19.39 | $68.54 | 117,500 | — | — |
| 2010-06-21 | $19.15 | $67.69 | 166,800 | — | — |
| 2010-06-18 | $19.28 | $68.15 | 113,400 | — | — |
| 2010-06-17 | $19.34 | $68.36 | 82,300 | — | — |
| 2010-06-16 | $19.41 | $68.61 | 129,900 | — | — |
| 2010-06-15 | $19.31 | $68.25 | 121,900 | — | — |
| 2010-06-14 | $19.04 | $67.30 | 233,000 | — | — |
| 2010-06-11 | $19.02 | $67.23 | 169,800 | — | — |
| 2010-06-10 | $18.49 | $65.35 | 137,400 | — | — |
| 2010-06-09 | $17.96 | $63.48 | 142,600 | — | — |
| 2010-06-08 | $17.99 | $63.59 | 155,000 | — | — |
| 2010-06-07 | $18.06 | $63.83 | 114,600 | — | — |
| 2010-06-04 | $18.13 | $64.08 | 68,700 | — | — |
| 2010-06-03 | $18.27 | $64.58 | 141,800 | — | — |
| 2010-06-02 | $17.96 | $63.48 | 87,000 | — | — |
| 2010-06-01 | $17.96 | $63.48 | 101,400 | — | — |
| 2010-05-28 | $17.68 | $62.49 | 100,400 | — | — |
| 2010-05-27 | $18.15 | $64.15 | 110,400 | — | — |
| 2010-05-26 | $18.00 | $63.62 | 205,700 | — | — |
| 2010-05-25 | $17.75 | $62.74 | 242,100 | — | — |
| 2010-05-24 | $17.51 | $61.89 | 93,600 | — | — |
| 2010-05-21 | $17.65 | $62.39 | 173,700 | — | — |
| 2010-05-20 | $16.99 | $60.05 | 452,100 | — | — |
| 2010-05-19 | $17.54 | $62.00 | 190,100 | — | — |
| 2010-05-18 | $17.86 | $63.13 | 161,600 | — | — |
| 2010-05-17 | $17.76 | $62.77 | 175,400 | — | — |
| 2010-05-14 | $18.35 | $64.86 | 154,300 | — | — |
| 2010-05-13 | $18.43 | $65.14 | 167,900 | — | — |
| 2010-05-12 | $18.91 | $66.84 | 149,700 | — | — |
| 2010-05-11 | $18.59 | $65.71 | 227,400 | — | — |
| 2010-05-10 | $18.25 | $64.51 | 153,200 | — | — |
| 2010-05-07 | $17.62 | $62.28 | 271,900 | — | — |
| 2010-05-06 | $17.50 | $61.86 | 473,000 | — | — |
| 2010-05-05 | $17.60 | $62.21 | 917,900 | — | — |
| 2010-05-04 | $18.98 | $67.09 | 316,500 | — | — |
| 2010-05-03 | $19.70 | $69.63 | 145,700 | — | — |
| 2010-04-30 | $19.64 | $69.42 | 127,000 | — | — |
| 2010-04-29 | $19.87 | $68.93 | 141,400 | — | — |
| 2010-04-28 | $20.03 | $69.49 | 175,500 | — | — |
| 2010-04-27 | $20.19 | $70.04 | 105,300 | — | — |
| 2010-04-26 | $20.50 | $71.12 | 176,400 | — | — |
| 2010-04-23 | $20.51 | $71.15 | 132,400 | — | — |
| 2010-04-22 | $20.30 | $70.42 | 108,200 | — | — |
| 2010-04-21 | $20.26 | $70.28 | 170,200 | — | — |
| 2010-04-20 | $20.54 | $71.26 | 187,600 | — | — |
| 2010-04-19 | $20.12 | $69.80 | 147,600 | — | — |
| 2010-04-16 | $20.01 | $69.42 | 169,000 | — | — |
| 2010-04-15 | $20.40 | $70.77 | 199,300 | — | — |
| 2010-04-14 | $20.33 | $70.53 | 240,100 | — | — |
| 2010-04-13 | $20.16 | $69.94 | 227,800 | — | — |
| 2010-04-12 | $20.10 | $69.73 | 160,600 | — | — |
| 2010-04-09 | $19.94 | $69.17 | 116,000 | — | — |
| 2010-04-08 | $20.00 | $69.38 | 126,500 | — | — |
| 2010-04-07 | $20.14 | $69.87 | 110,600 | — | — |
| 2010-04-06 | $20.30 | $70.42 | 170,700 | — | — |
| 2010-04-05 | $20.10 | $69.73 | 174,400 | — | — |
| 2010-04-01 | $19.78 | $68.62 | 223,600 | — | — |
| 2010-03-31 | $19.49 | $67.61 | 100,200 | — | — |
| 2010-03-30 | $19.49 | $67.61 | 110,000 | — | — |
| 2010-03-29 | $19.56 | $67.86 | 159,000 | — | — |
| 2010-03-26 | $19.25 | $66.78 | 395,200 | — | — |
| 2010-03-25 | $19.70 | $68.34 | 238,700 | — | — |
| 2010-03-24 | $19.78 | $68.62 | 243,100 | — | — |
| 2010-03-23 | $20.38 | $70.70 | 236,100 | — | — |
| 2010-03-22 | $20.60 | $71.46 | 301,100 | — | — |
| 2010-03-19 | $20.57 | $71.36 | 346,300 | — | — |
| 2010-03-18 | $20.55 | $71.29 | 355,900 | — | — |
| 2010-03-17 | $20.55 | $71.29 | 525,100 | — | — |
| 2010-03-16 | $20.45 | $70.94 | 2,332,200 | — | — |
| 2010-03-15 | $21.63 | $75.04 | 52,900 | — | — |
| 2010-03-12 | $21.55 | $74.76 | 55,500 | — | — |
| 2010-03-11 | $21.48 | $74.52 | 72,000 | — | — |
| 2010-03-10 | $21.52 | $74.66 | 75,200 | — | — |
| 2010-03-09 | $21.59 | $74.90 | 56,600 | — | — |
| 2010-03-08 | $21.44 | $74.38 | 100,400 | — | — |
| 2010-03-05 | $20.98 | $72.78 | 137,800 | — | — |
| 2010-03-04 | $20.08 | $69.66 | 77,300 | — | — |
| 2010-03-03 | $20.27 | $70.32 | 72,100 | — | — |
| 2010-03-02 | $20.08 | $69.66 | 89,900 | — | — |
| 2010-03-01 | $20.26 | $70.28 | 110,300 | — | — |
| 2010-02-26 | $19.81 | $68.72 | 57,600 | — | — |
| 2010-02-25 | $19.92 | $69.10 | 89,300 | — | — |
| 2010-02-24 | $19.35 | $67.13 | 116,200 | — | — |
| 2010-02-23 | $19.77 | $68.58 | 59,900 | — | — |
| 2010-02-22 | $19.88 | $68.97 | 51,400 | — | — |
| 2010-02-19 | $19.88 | $68.97 | 87,200 | — | — |
| 2010-02-18 | $20.11 | $69.76 | 70,200 | — | — |
| 2010-02-17 | $20.10 | $69.73 | 64,100 | — | — |
| 2010-02-16 | $19.96 | $69.24 | 114,500 | — | — |
| 2010-02-12 | $19.37 | $67.20 | 94,600 | — | — |
| 2010-02-11 | $19.09 | $66.23 | 46,300 | — | — |
| 2010-02-10 | $18.59 | $64.49 | 74,000 | — | — |
| 2010-02-09 | $19.05 | $66.09 | 80,400 | — | — |
| 2010-02-08 | $18.81 | $65.25 | 74,800 | — | — |
| 2010-02-05 | $18.64 | $64.66 | 211,200 | — | — |
| 2010-02-04 | $19.40 | $67.30 | 225,700 | — | — |
| 2010-02-03 | $19.61 | $68.03 | 99,700 | — | — |
| 2010-02-02 | $20.12 | $68.55 | 139,200 | — | — |
| 2010-02-01 | $20.02 | $68.21 | 99,800 | — | — |
| 2010-01-29 | $19.67 | $67.02 | 105,300 | — | — |
| 2010-01-28 | $19.49 | $66.40 | 68,100 | — | — |
| 2010-01-27 | $19.72 | $67.19 | 123,000 | — | — |
| 2010-01-26 | $20.30 | $69.16 | 118,700 | — | — |
| 2010-01-25 | $19.91 | $67.83 | 219,900 | — | — |
| 2010-01-22 | $20.15 | $68.65 | 109,000 | — | — |
| 2010-01-21 | $20.31 | $69.20 | 93,900 | — | — |
| 2010-01-20 | $20.89 | $71.17 | 92,500 | — | — |
| 2010-01-19 | $20.85 | $71.04 | 136,300 | — | — |
| 2010-01-15 | $19.88 | $67.73 | 128,400 | — | — |
| 2010-01-14 | $20.16 | $68.69 | 192,100 | — | — |
| 2010-01-13 | $19.34 | $65.89 | 131,600 | — | — |
| 2010-01-12 | $19.96 | $68.00 | 105,700 | — | — |
| 2010-01-11 | $19.91 | $67.83 | 231,200 | — | — |
| 2010-01-08 | $19.70 | $67.12 | 170,000 | — | — |
| 2010-01-07 | $19.68 | $67.05 | 107,800 | — | — |
| 2010-01-06 | $19.59 | $66.74 | 176,500 | — | — |
| 2010-01-05 | $19.53 | $66.54 | 104,800 | — | — |
| 2010-01-04 | $19.47 | $66.34 | 120,500 | — | — |