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
- 2002-08-02 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 | $23.04 | $46.66 | 36,750 | — | — |
| 2010-12-30 | $23.36 | $47.31 | 33,950 | — | — |
| 2010-12-29 | $23.58 | $47.75 | 31,600 | — | — |
| 2010-12-28 | $23.76 | $48.12 | 34,050 | — | — |
| 2010-12-27 | $24.00 | $48.60 | 37,250 | — | — |
| 2010-12-23 | $23.80 | $48.20 | 28,150 | — | — |
| 2010-12-22 | $23.82 | $48.24 | 37,350 | — | — |
| 2010-12-21 | $23.78 | $48.16 | 32,300 | — | — |
| 2010-12-20 | $23.58 | $47.47 | 39,700 | — | — |
| 2010-12-17 | $23.82 | $47.95 | 86,900 | — | — |
| 2010-12-16 | $23.90 | $48.11 | 51,250 | — | — |
| 2010-12-15 | $23.54 | $47.39 | 50,650 | — | — |
| 2010-12-14 | $23.94 | $48.19 | 41,050 | — | — |
| 2010-12-13 | $23.54 | $47.39 | 32,350 | — | — |
| 2010-12-10 | $23.56 | $47.43 | 34,200 | — | — |
| 2010-12-09 | $23.48 | $47.27 | 39,300 | — | — |
| 2010-12-08 | $23.14 | $46.58 | 33,900 | — | — |
| 2010-12-07 | $23.00 | $46.30 | 35,700 | — | — |
| 2010-12-06 | $22.90 | $46.10 | 29,100 | — | — |
| 2010-12-03 | $23.00 | $46.30 | 28,350 | — | — |
| 2010-12-02 | $22.96 | $46.22 | 32,000 | — | — |
| 2010-12-01 | $22.60 | $45.50 | 59,200 | — | — |
| 2010-11-30 | $22.38 | $45.05 | 35,100 | — | — |
| 2010-11-29 | $22.20 | $44.69 | 49,200 | — | — |
| 2010-11-26 | $22.16 | $44.61 | 18,200 | — | — |
| 2010-11-24 | $22.40 | $45.09 | 41,200 | — | — |
| 2010-11-23 | $21.82 | $43.93 | 58,950 | — | — |
| 2010-11-22 | $22.66 | $45.62 | 38,400 | — | — |
| 2010-11-19 | $23.00 | $46.30 | 22,850 | — | — |
| 2010-11-18 | $22.74 | $45.78 | 24,100 | — | — |
| 2010-11-17 | $22.38 | $45.05 | 15,450 | — | — |
| 2010-11-16 | $22.62 | $45.25 | 54,800 | — | — |
| 2010-11-15 | $22.98 | $45.98 | 28,950 | — | — |
| 2010-11-12 | $22.80 | $45.62 | 25,850 | — | — |
| 2010-11-11 | $23.12 | $46.26 | 29,600 | — | — |
| 2010-11-10 | $23.20 | $46.42 | 34,350 | — | — |
| 2010-11-09 | $23.22 | $46.46 | 39,800 | — | — |
| 2010-11-08 | $23.32 | $46.66 | 37,150 | — | — |
| 2010-11-05 | $23.34 | $46.70 | 41,450 | — | — |
| 2010-11-04 | $23.42 | $46.86 | 72,450 | — | — |
| 2010-11-03 | $22.94 | $45.90 | 46,700 | — | — |
| 2010-11-02 | $22.68 | $45.37 | 54,150 | — | — |
| 2010-11-01 | $22.32 | $44.65 | 80,600 | — | — |
| 2010-10-29 | $22.94 | $45.90 | 33,250 | — | — |
| 2010-10-28 | $22.84 | $45.70 | 34,600 | — | — |
| 2010-10-27 | $23.08 | $46.18 | 34,900 | — | — |
| 2010-10-26 | $23.30 | $46.62 | 30,400 | — | — |
| 2010-10-25 | $23.10 | $46.22 | 28,800 | — | — |
| 2010-10-22 | $22.94 | $45.90 | 28,250 | — | — |
| 2010-10-21 | $23.12 | $46.26 | 54,350 | — | — |
| 2010-10-20 | $23.16 | $46.34 | 54,500 | — | — |
| 2010-10-19 | $22.98 | $45.98 | 48,400 | — | — |
| 2010-10-18 | $23.54 | $46.82 | 57,400 | — | — |
| 2010-10-15 | $23.00 | $45.74 | 64,650 | — | — |
| 2010-10-14 | $23.26 | $46.26 | 41,700 | — | — |
| 2010-10-13 | $23.28 | $46.30 | 58,050 | — | — |
| 2010-10-12 | $23.00 | $45.74 | 54,500 | — | — |
| 2010-10-11 | $22.86 | $45.46 | 33,150 | — | — |
| 2010-10-08 | $22.94 | $45.62 | 34,200 | — | — |
| 2010-10-07 | $22.76 | $45.26 | 35,700 | — | — |
| 2010-10-06 | $22.80 | $45.34 | 47,750 | — | — |
| 2010-10-05 | $22.74 | $45.22 | 55,150 | — | — |
| 2010-10-04 | $22.06 | $43.87 | 42,950 | — | — |
| 2010-10-01 | $22.54 | $44.83 | 34,400 | — | — |
| 2010-09-30 | $22.54 | $44.83 | 37,800 | — | — |
| 2010-09-29 | $22.78 | $45.30 | 68,800 | — | — |
| 2010-09-28 | $22.46 | $44.67 | 55,550 | — | — |
| 2010-09-27 | $22.68 | $45.11 | 30,900 | — | — |
| 2010-09-24 | $22.26 | $44.27 | 52,850 | — | — |
| 2010-09-23 | $21.64 | $43.04 | 32,950 | — | — |
| 2010-09-22 | $22.24 | $44.23 | 36,900 | — | — |
| 2010-09-21 | $22.50 | $44.75 | 51,300 | — | — |
| 2010-09-20 | $23.00 | $45.74 | 59,800 | — | — |
| 2010-09-17 | $23.00 | $45.46 | 56,350 | — | — |
| 2010-09-16 | $22.82 | $45.11 | 33,750 | — | — |
| 2010-09-15 | $22.98 | $45.42 | 32,850 | — | — |
| 2010-09-14 | $22.42 | $44.32 | 25,750 | — | — |
| 2010-09-13 | $22.80 | $45.07 | 59,900 | — | — |
| 2010-09-10 | $22.92 | $45.30 | 29,700 | — | — |
| 2010-09-09 | $22.54 | $44.55 | 30,450 | — | — |
| 2010-09-08 | $22.22 | $43.92 | 30,650 | — | — |
| 2010-09-07 | $21.66 | $42.81 | 41,150 | — | — |
| 2010-09-03 | $21.92 | $43.33 | 31,050 | — | — |
| 2010-09-02 | $21.68 | $42.85 | 33,300 | — | — |
| 2010-09-01 | $22.24 | $43.96 | 74,850 | — | — |
| 2010-08-31 | $20.86 | $41.23 | 47,150 | — | — |
| 2010-08-30 | $20.60 | $40.72 | 48,650 | — | — |
| 2010-08-27 | $21.52 | $42.54 | 33,850 | — | — |
| 2010-08-26 | $20.98 | $41.47 | 36,400 | — | — |
| 2010-08-25 | $21.76 | $43.01 | 33,150 | — | — |
| 2010-08-24 | $20.82 | $41.15 | 45,000 | — | — |
| 2010-08-23 | $20.88 | $41.27 | 46,600 | — | — |
| 2010-08-20 | $21.16 | $41.83 | 45,100 | — | — |
| 2010-08-19 | $20.90 | $41.31 | 49,950 | — | — |
| 2010-08-18 | $21.76 | $42.74 | 41,550 | — | — |
| 2010-08-17 | $21.72 | $42.66 | 37,150 | — | — |
| 2010-08-16 | $21.28 | $41.79 | 54,150 | — | — |
| 2010-08-13 | $20.94 | $41.12 | 41,800 | — | — |
| 2010-08-12 | $21.18 | $41.60 | 58,750 | — | — |
| 2010-08-11 | $21.06 | $41.36 | 126,050 | — | — |
| 2010-08-10 | $23.04 | $45.25 | 40,850 | — | — |
| 2010-08-09 | $23.98 | $47.10 | 34,700 | — | — |
| 2010-08-06 | $23.80 | $46.74 | 38,700 | — | — |
| 2010-08-05 | $23.90 | $46.94 | 27,000 | — | — |
| 2010-08-04 | $24.52 | $48.16 | 34,000 | — | — |
| 2010-08-03 | $24.28 | $47.68 | 54,650 | — | — |
| 2010-08-02 | $24.68 | $48.47 | 105,350 | — | — |
| 2010-07-30 | $24.26 | $47.65 | 120,050 | — | — |
| 2010-07-29 | $23.66 | $46.47 | 58,900 | — | — |
| 2010-07-28 | $23.62 | $46.39 | 102,650 | — | — |
| 2010-07-27 | $22.98 | $45.13 | 50,850 | — | — |
| 2010-07-26 | $22.98 | $45.13 | 63,650 | — | — |
| 2010-07-23 | $22.96 | $45.09 | 43,550 | — | — |
| 2010-07-22 | $22.24 | $43.68 | 58,600 | — | — |
| 2010-07-21 | $21.52 | $42.26 | 41,750 | — | — |
| 2010-07-20 | $22.20 | $43.60 | 35,100 | — | — |
| 2010-07-19 | $22.16 | $43.25 | 43,800 | — | — |
| 2010-07-16 | $21.90 | $42.74 | 43,800 | — | — |
| 2010-07-15 | $23.02 | $44.92 | 29,150 | — | — |
| 2010-07-14 | $23.18 | $45.24 | 34,300 | — | — |
| 2010-07-13 | $23.00 | $44.89 | 50,400 | — | — |
| 2010-07-12 | $22.52 | $43.95 | 48,800 | — | — |
| 2010-07-09 | $22.42 | $43.75 | 57,600 | — | — |
| 2010-07-08 | $22.20 | $43.32 | 57,900 | — | — |
| 2010-07-07 | $21.34 | $41.65 | 65,800 | — | — |
| 2010-07-06 | $20.64 | $40.28 | 65,100 | — | — |
| 2010-07-02 | $21.54 | $42.04 | 19,850 | — | — |
| 2010-07-01 | $21.68 | $42.31 | 41,450 | — | — |
| 2010-06-30 | $21.62 | $42.19 | 34,450 | — | — |
| 2010-06-29 | $21.60 | $42.15 | 68,950 | — | — |
| 2010-06-28 | $22.58 | $44.07 | 24,250 | — | — |
| 2010-06-25 | $22.42 | $43.75 | 112,250 | — | — |
| 2010-06-24 | $22.02 | $42.97 | 48,250 | — | — |
| 2010-06-23 | $22.80 | $44.49 | 39,800 | — | — |
| 2010-06-22 | $22.22 | $43.36 | 40,550 | — | — |
| 2010-06-21 | $22.20 | $43.32 | 45,500 | — | — |
| 2010-06-18 | $22.38 | $43.68 | 62,800 | — | — |
| 2010-06-17 | $23.04 | $44.69 | 63,700 | — | — |
| 2010-06-16 | $23.18 | $44.96 | 69,500 | — | — |
| 2010-06-15 | $23.22 | $45.04 | 53,850 | — | — |
| 2010-06-14 | $22.66 | $43.95 | 72,300 | — | — |
| 2010-06-11 | $22.20 | $43.06 | 46,900 | — | — |
| 2010-06-10 | $21.26 | $41.24 | 41,650 | — | — |
| 2010-06-09 | $21.10 | $40.93 | 46,900 | — | — |
| 2010-06-08 | $21.10 | $40.93 | 87,150 | — | — |
| 2010-06-07 | $21.62 | $41.94 | 61,150 | — | — |
| 2010-06-04 | $21.80 | $42.28 | 70,500 | — | — |
| 2010-06-03 | $22.98 | $44.57 | 40,400 | — | — |
| 2010-06-02 | $22.76 | $44.15 | 50,100 | — | — |
| 2010-06-01 | $22.24 | $43.14 | 70,350 | — | — |
| 2010-05-28 | $22.54 | $43.72 | 65,800 | — | — |
| 2010-05-27 | $23.44 | $45.47 | 66,850 | — | — |
| 2010-05-26 | $22.78 | $44.19 | 104,050 | — | — |
| 2010-05-25 | $22.62 | $43.88 | 145,450 | — | — |
| 2010-05-24 | $21.78 | $42.25 | 68,700 | — | — |
| 2010-05-21 | $20.94 | $40.62 | 134,450 | — | — |
| 2010-05-20 | $20.18 | $39.14 | 176,000 | — | — |
| 2010-05-19 | $22.10 | $42.87 | 82,600 | — | — |
| 2010-05-18 | $22.36 | $43.37 | 68,300 | — | — |
| 2010-05-17 | $22.38 | $43.14 | 258,350 | — | — |
| 2010-05-14 | $22.74 | $43.83 | 116,550 | — | — |
| 2010-05-13 | $24.26 | $46.76 | 46,550 | — | — |
| 2010-05-12 | $24.80 | $47.80 | 100,800 | — | — |
| 2010-05-11 | $24.08 | $46.42 | 104,850 | — | — |
| 2010-05-10 | $24.16 | $46.57 | 187,050 | — | — |
| 2010-05-07 | $22.90 | $44.14 | 188,800 | — | — |
| 2010-05-06 | $22.00 | $42.41 | 315,400 | — | — |
| 2010-05-05 | $23.42 | $45.14 | 637,500 | — | — |
| 2010-05-04 | $26.58 | $51.23 | 149,000 | — | — |
| 2010-05-03 | $27.74 | $53.47 | 129,100 | — | — |
| 2010-04-30 | $26.84 | $51.74 | 68,800 | — | — |
| 2010-04-29 | $27.88 | $53.74 | 61,350 | — | — |
| 2010-04-28 | $26.92 | $51.89 | 51,950 | — | — |
| 2010-04-27 | $27.04 | $52.12 | 76,150 | — | — |
| 2010-04-26 | $26.92 | $51.89 | 57,550 | — | — |
| 2010-04-23 | $26.64 | $51.35 | 43,850 | — | — |
| 2010-04-22 | $26.52 | $51.12 | 48,750 | — | — |
| 2010-04-21 | $26.12 | $50.35 | 85,000 | — | — |
| 2010-04-20 | $26.46 | $51.00 | 79,250 | — | — |
| 2010-04-19 | $25.92 | $49.69 | 88,900 | — | — |
| 2010-04-16 | $25.40 | $48.70 | 231,900 | — | — |
| 2010-04-15 | $26.26 | $50.34 | 66,500 | — | — |
| 2010-04-14 | $26.02 | $49.88 | 92,250 | — | — |
| 2010-04-13 | $25.30 | $48.50 | 63,450 | — | — |
| 2010-04-12 | $25.22 | $48.35 | 100,600 | — | — |
| 2010-04-09 | $24.44 | $46.85 | 61,650 | — | — |
| 2010-04-08 | $24.44 | $46.85 | 58,900 | — | — |
| 2010-04-07 | $24.48 | $46.93 | 69,450 | — | — |
| 2010-04-06 | $24.22 | $46.43 | 73,400 | — | — |
| 2010-04-05 | $24.02 | $46.05 | 94,650 | — | — |
| 2010-04-01 | $24.08 | $46.16 | 91,950 | — | — |
| 2010-03-31 | $23.60 | $45.24 | 72,750 | — | — |
| 2010-03-30 | $23.96 | $45.93 | 107,350 | — | — |
| 2010-03-29 | $24.38 | $46.74 | 76,900 | — | — |
| 2010-03-26 | $24.28 | $46.55 | 90,400 | — | — |
| 2010-03-25 | $23.80 | $45.63 | 91,450 | — | — |
| 2010-03-24 | $23.56 | $45.17 | 111,600 | — | — |
| 2010-03-23 | $23.96 | $45.93 | 249,150 | — | — |
| 2010-03-22 | $22.66 | $43.44 | 700,350 | — | — |
| 2010-03-19 | $22.54 | $43.21 | 105,300 | — | — |
| 2010-03-18 | $23.38 | $44.55 | 90,900 | — | — |
| 2010-03-17 | $22.98 | $43.79 | 77,850 | — | — |
| 2010-03-16 | $22.60 | $43.07 | 165,250 | — | — |
| 2010-03-15 | $22.80 | $43.45 | 165,000 | — | — |
| 2010-03-12 | $21.72 | $41.39 | 99,900 | — | — |
| 2010-03-11 | $21.82 | $41.58 | 96,750 | — | — |
| 2010-03-10 | $21.84 | $41.62 | 207,000 | — | — |
| 2010-03-09 | $21.46 | $40.90 | 133,350 | — | — |
| 2010-03-08 | $21.32 | $40.63 | 130,000 | — | — |
| 2010-03-05 | $20.38 | $38.84 | 70,950 | — | — |
| 2010-03-04 | $19.90 | $37.92 | 76,550 | — | — |
| 2010-03-03 | $19.86 | $37.85 | 159,000 | — | — |
| 2010-03-02 | $20.78 | $39.60 | 139,700 | — | — |
| 2010-03-01 | $20.24 | $38.57 | 133,100 | — | — |
| 2010-02-26 | $19.52 | $37.20 | 70,950 | — | — |
| 2010-02-25 | $19.68 | $37.50 | 51,100 | — | — |
| 2010-02-24 | $19.80 | $37.73 | 68,950 | — | — |
| 2010-02-23 | $19.06 | $36.32 | 139,500 | — | — |
| 2010-02-22 | $18.64 | $35.52 | 76,000 | — | — |
| 2010-02-19 | $18.18 | $34.64 | 54,300 | — | — |
| 2010-02-18 | $18.42 | $35.10 | 43,150 | — | — |
| 2010-02-17 | $18.40 | $35.06 | 86,700 | — | — |
| 2010-02-16 | $18.06 | $34.42 | 112,550 | — | — |
| 2010-02-12 | $17.28 | $32.66 | 66,850 | — | — |
| 2010-02-11 | $17.22 | $32.55 | 57,300 | — | — |
| 2010-02-10 | $17.02 | $32.17 | 45,550 | — | — |
| 2010-02-09 | $17.12 | $32.36 | 172,450 | — | — |
| 2010-02-08 | $16.20 | $30.62 | 120,350 | — | — |
| 2010-02-05 | $15.98 | $30.21 | 57,550 | — | — |
| 2010-02-04 | $15.44 | $29.18 | 59,350 | — | — |
| 2010-02-03 | $16.00 | $30.24 | 117,250 | — | — |
| 2010-02-02 | $15.72 | $29.71 | 116,650 | — | — |
| 2010-02-01 | $14.90 | $28.16 | 52,100 | — | — |
| 2010-01-29 | $14.76 | $27.90 | 49,700 | — | — |
| 2010-01-28 | $14.38 | $27.18 | 49,600 | — | — |
| 2010-01-27 | $14.48 | $27.37 | 53,550 | — | — |
| 2010-01-26 | $14.50 | $27.41 | 37,800 | — | — |
| 2010-01-25 | $14.60 | $27.60 | 49,000 | — | — |
| 2010-01-22 | $14.80 | $27.98 | 94,650 | — | — |
| 2010-01-21 | $15.22 | $28.77 | 49,850 | — | — |
| 2010-01-20 | $15.60 | $29.49 | 33,750 | — | — |
| 2010-01-19 | $15.74 | $29.75 | 49,250 | — | — |
| 2010-01-15 | $15.44 | $28.92 | 73,650 | — | — |
| 2010-01-14 | $15.72 | $29.44 | 30,000 | — | — |
| 2010-01-13 | $15.56 | $29.14 | 46,300 | — | — |
| 2010-01-12 | $15.74 | $29.48 | 32,800 | — | — |
| 2010-01-11 | $15.58 | $29.18 | 56,950 | — | — |
| 2010-01-08 | $15.56 | $29.14 | 55,150 | — | — |
| 2010-01-07 | $15.60 | $29.22 | 44,800 | — | — |
| 2010-01-06 | $15.64 | $29.29 | 33,450 | — | — |
| 2010-01-05 | $15.82 | $29.63 | 39,750 | — | — |
| 2010-01-04 | $15.96 | $29.89 | 44,900 | — | — |