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
- 2008-08-15 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 | $39.60 | $47.78 | 13,000 | — | — |
| 2010-12-30 | $39.76 | $47.97 | 11,825 | — | — |
| 2010-12-29 | $38.64 | $46.62 | 14,000 | — | — |
| 2010-12-28 | $39.20 | $47.30 | 20,713 | — | — |
| 2010-12-27 | $39.44 | $47.59 | 10,225 | — | — |
| 2010-12-23 | $40.24 | $48.55 | 14,975 | — | — |
| 2010-12-22 | $39.76 | $47.97 | 6,538 | — | — |
| 2010-12-21 | $39.20 | $47.30 | 10,538 | — | — |
| 2010-12-20 | $39.92 | $48.17 | 48,988 | — | — |
| 2010-12-17 | $39.12 | $47.20 | 6,000 | — | — |
| 2010-12-16 | $39.52 | $47.68 | 13,338 | — | — |
| 2010-12-15 | $38.96 | $47.01 | 15,488 | — | — |
| 2010-12-14 | $38.64 | $46.62 | 11,200 | — | — |
| 2010-12-13 | $37.60 | $45.37 | 34,838 | — | — |
| 2010-12-10 | $39.52 | $47.68 | 10,550 | — | — |
| 2010-12-09 | $39.76 | $47.97 | 9,675 | — | — |
| 2010-12-08 | $40.00 | $48.26 | 17,075 | — | — |
| 2010-12-07 | $40.24 | $48.55 | 21,750 | — | — |
| 2010-12-06 | $41.20 | $49.71 | 30,913 | — | — |
| 2010-12-03 | $42.40 | $51.16 | 83,025 | — | — |
| 2010-12-02 | $40.88 | $49.32 | 36,400 | — | — |
| 2010-12-01 | $40.00 | $48.26 | 16,750 | — | — |
| 2010-11-30 | $39.28 | $47.39 | 47,888 | — | — |
| 2010-11-29 | $40.72 | $49.13 | 104,913 | — | — |
| 2010-11-26 | $36.72 | $44.30 | 30,175 | — | — |
| 2010-11-24 | $35.60 | $42.95 | 15,725 | — | — |
| 2010-11-23 | $36.80 | $44.40 | 6,138 | — | — |
| 2010-11-22 | $37.60 | $45.37 | 11,013 | — | — |
| 2010-11-19 | $37.28 | $44.98 | 23,350 | — | — |
| 2010-11-18 | $37.44 | $45.17 | 23,913 | — | — |
| 2010-11-17 | $38.24 | $46.14 | 17,350 | — | — |
| 2010-11-16 | $38.48 | $46.43 | 20,750 | — | — |
| 2010-11-15 | $38.80 | $46.81 | 28,125 | — | — |
| 2010-11-12 | $36.96 | $44.59 | 23,750 | — | — |
| 2010-11-11 | $37.12 | $44.79 | 29,838 | — | — |
| 2010-11-10 | $37.20 | $44.88 | 80,100 | — | — |
| 2010-11-09 | $35.76 | $43.15 | 56,375 | — | — |
| 2010-11-08 | $37.20 | $44.88 | 41,650 | — | — |
| 2010-11-05 | $39.76 | $47.97 | 41,738 | — | — |
| 2010-11-04 | $38.08 | $45.95 | 167,500 | — | — |
| 2010-11-03 | $42.80 | $51.64 | 88,488 | — | — |
| 2010-11-02 | $40.88 | $49.32 | 129,550 | — | — |
| 2010-11-01 | $38.72 | $46.72 | 56,150 | — | — |
| 2010-10-29 | $36.80 | $44.40 | 38,600 | — | — |
| 2010-10-28 | $34.48 | $41.60 | 39,613 | — | — |
| 2010-10-27 | $33.20 | $40.06 | 32,375 | — | — |
| 2010-10-26 | $33.36 | $40.25 | 65,888 | — | — |
| 2010-10-25 | $31.20 | $37.64 | 43,075 | — | — |
| 2010-10-22 | $29.52 | $35.62 | 48,988 | — | — |
| 2010-10-21 | $27.20 | $32.82 | 36,138 | — | — |
| 2010-10-20 | $26.08 | $31.47 | 13,913 | — | — |
| 2010-10-19 | $25.76 | $31.08 | 23,100 | — | — |
| 2010-10-18 | $26.16 | $31.56 | 28,025 | — | — |
| 2010-10-15 | $25.60 | $30.89 | 30,550 | — | — |
| 2010-10-14 | $24.32 | $29.34 | 47,113 | — | — |
| 2010-10-13 | $21.76 | $26.25 | 6,138 | — | — |
| 2010-10-12 | $21.84 | $26.35 | 8,675 | — | — |
| 2010-10-11 | $21.44 | $25.87 | 15,588 | — | — |
| 2010-10-08 | $21.76 | $26.25 | 27,713 | — | — |
| 2010-10-07 | $21.52 | $25.96 | 7,038 | — | — |
| 2010-10-06 | $21.68 | $26.16 | 6,338 | — | — |
| 2010-10-05 | $21.76 | $26.25 | 5,350 | — | — |
| 2010-10-04 | $21.20 | $25.58 | 5,163 | — | — |
| 2010-10-01 | $21.20 | $25.58 | 4,700 | — | — |
| 2010-09-30 | $20.96 | $25.29 | 12,188 | — | — |
| 2010-09-29 | $20.88 | $25.19 | 12,275 | — | — |
| 2010-09-28 | $20.96 | $25.29 | 9,813 | — | — |
| 2010-09-27 | $21.20 | $25.58 | 7,200 | — | — |
| 2010-09-24 | $21.36 | $25.77 | 6,138 | — | — |
| 2010-09-23 | $21.12 | $25.48 | 5,188 | — | — |
| 2010-09-22 | $21.68 | $26.16 | 4,825 | — | — |
| 2010-09-21 | $21.76 | $26.25 | 4,800 | — | — |
| 2010-09-20 | $21.20 | $25.58 | 5,250 | — | — |
| 2010-09-17 | $21.04 | $25.39 | 10,688 | — | — |
| 2010-09-16 | $21.20 | $25.58 | 3,900 | — | — |
| 2010-09-15 | $21.68 | $26.16 | 2,600 | — | — |
| 2010-09-14 | $21.92 | $26.45 | 7,350 | — | — |
| 2010-09-13 | $22.00 | $26.54 | 5,438 | — | — |
| 2010-09-10 | $21.60 | $26.06 | 2,413 | — | — |
| 2010-09-09 | $21.44 | $25.87 | 2,550 | — | — |
| 2010-09-08 | $20.96 | $25.29 | 2,113 | — | — |
| 2010-09-07 | $20.96 | $25.29 | 1,063 | — | — |
| 2010-09-03 | $21.20 | $25.58 | 3,900 | — | — |
| 2010-09-02 | $21.28 | $25.68 | 4,038 | — | — |
| 2010-09-01 | $21.12 | $25.48 | 6,063 | — | — |
| 2010-08-31 | $20.00 | $24.13 | 4,225 | — | — |
| 2010-08-30 | $20.00 | $24.13 | 4,963 | — | — |
| 2010-08-27 | $20.72 | $25.00 | 3,775 | — | — |
| 2010-08-26 | $20.72 | $25.00 | 5,338 | — | — |
| 2010-08-25 | $20.16 | $24.32 | 3,800 | — | — |
| 2010-08-24 | $19.28 | $23.26 | 14,750 | — | — |
| 2010-08-23 | $20.00 | $24.13 | 5,650 | — | — |
| 2010-08-20 | $20.16 | $24.32 | 4,475 | — | — |
| 2010-08-19 | $21.04 | $25.39 | 2,588 | — | — |
| 2010-08-18 | $21.44 | $25.87 | 8,663 | — | — |
| 2010-08-17 | $22.16 | $26.74 | 9,800 | — | — |
| 2010-08-16 | $22.96 | $27.70 | 27,750 | — | — |
| 2010-08-13 | $21.20 | $25.58 | 9,138 | — | — |
| 2010-08-12 | $21.52 | $25.96 | 18,113 | — | — |
| 2010-08-11 | $20.56 | $24.81 | 10,163 | — | — |
| 2010-08-10 | $21.36 | $25.77 | 16,313 | — | — |
| 2010-08-09 | $20.56 | $24.81 | 11,675 | — | — |
| 2010-08-06 | $20.40 | $24.61 | 8,575 | — | — |
| 2010-08-05 | $20.48 | $24.71 | 9,800 | — | — |
| 2010-08-04 | $21.20 | $25.58 | 16,025 | — | — |
| 2010-08-03 | $20.96 | $25.29 | 21,125 | — | — |
| 2010-08-02 | $20.40 | $24.61 | 21,700 | — | — |
| 2010-07-30 | $19.36 | $23.36 | 12,275 | — | — |
| 2010-07-29 | $19.60 | $23.65 | 20,750 | — | — |
| 2010-07-28 | $18.80 | $22.68 | 19,363 | — | — |
| 2010-07-27 | $18.48 | $22.30 | 32,663 | — | — |
| 2010-07-26 | $18.00 | $21.72 | 25,088 | — | — |
| 2010-07-23 | $18.00 | $21.72 | 9,350 | — | — |
| 2010-07-22 | $18.32 | $22.10 | 29,700 | — | — |
| 2010-07-21 | $18.00 | $21.72 | 15,388 | — | — |
| 2010-07-20 | $18.24 | $22.01 | 7,125 | — | — |
| 2010-07-19 | $18.40 | $22.20 | 8,913 | — | — |
| 2010-07-16 | $18.96 | $22.88 | 6,550 | — | — |
| 2010-07-15 | $20.00 | $24.13 | 7,550 | — | — |
| 2010-07-14 | $20.16 | $24.32 | 3,700 | — | — |
| 2010-07-13 | $20.40 | $24.61 | 14,788 | — | — |
| 2010-07-12 | $20.40 | $24.61 | 4,763 | — | — |
| 2010-07-09 | $20.80 | $25.10 | 2,425 | — | — |
| 2010-07-08 | $19.60 | $23.65 | 8,475 | — | — |
| 2010-07-07 | $19.84 | $23.94 | 4,975 | — | — |
| 2010-07-06 | $19.12 | $23.07 | 17,025 | — | — |
| 2010-07-02 | $20.40 | $24.61 | 24,388 | — | — |
| 2010-07-01 | $20.72 | $25.00 | 79,413 | — | — |
| 2010-06-30 | $22.00 | $26.54 | 13,450 | — | — |
| 2010-06-29 | $21.20 | $25.58 | 18,038 | — | — |
| 2010-06-28 | $22.56 | $27.22 | 1,238 | — | — |
| 2010-06-25 | $22.80 | $27.51 | 11,913 | — | — |
| 2010-06-24 | $22.80 | $27.51 | 2,300 | — | — |
| 2010-06-23 | $22.56 | $27.22 | 9,125 | — | — |
| 2010-06-22 | $23.04 | $27.80 | 7,513 | — | — |
| 2010-06-21 | $23.92 | $28.86 | 9,750 | — | — |
| 2010-06-18 | $23.28 | $28.09 | 6,613 | — | — |
| 2010-06-17 | $24.64 | $29.73 | 11,963 | — | — |
| 2010-06-16 | $23.84 | $28.76 | 5,038 | — | — |
| 2010-06-15 | $24.40 | $29.44 | 5,750 | — | — |
| 2010-06-14 | $23.76 | $28.67 | 9,413 | — | — |
| 2010-06-11 | $23.84 | $28.76 | 13,688 | — | — |
| 2010-06-10 | $22.40 | $27.03 | 5,050 | — | — |
| 2010-06-09 | $22.16 | $26.74 | 6,913 | — | — |
| 2010-06-08 | $21.20 | $25.58 | 9,150 | — | — |
| 2010-06-07 | $22.56 | $27.22 | 5,788 | — | — |
| 2010-06-04 | $23.28 | $28.09 | 5,875 | — | — |
| 2010-06-03 | $24.56 | $29.63 | 11,788 | — | — |
| 2010-06-02 | $23.76 | $28.67 | 6,488 | — | — |
| 2010-06-01 | $23.60 | $28.47 | 12,650 | — | — |
| 2010-05-28 | $24.64 | $29.73 | 8,288 | — | — |
| 2010-05-27 | $24.08 | $29.05 | 13,650 | — | — |
| 2010-05-26 | $22.32 | $26.93 | 9,963 | — | — |
| 2010-05-25 | $20.56 | $24.81 | 6,813 | — | — |
| 2010-05-24 | $20.72 | $25.00 | 6,513 | — | — |
| 2010-05-21 | $20.56 | $24.81 | 18,475 | — | — |
| 2010-05-20 | $19.60 | $23.65 | 25,050 | — | — |
| 2010-05-19 | $21.60 | $26.06 | 14,513 | — | — |
| 2010-05-18 | $22.88 | $27.61 | 10,538 | — | — |
| 2010-05-17 | $23.92 | $28.86 | 10,788 | — | — |
| 2010-05-14 | $24.56 | $29.63 | 8,563 | — | — |
| 2010-05-13 | $25.12 | $30.31 | 15,413 | — | — |
| 2010-05-12 | $24.96 | $30.12 | 18,100 | — | — |
| 2010-05-11 | $24.64 | $29.73 | 13,963 | — | — |
| 2010-05-10 | $24.96 | $30.12 | 19,950 | — | — |
| 2010-05-07 | $21.68 | $26.16 | 23,975 | — | — |
| 2010-05-06 | $23.92 | $28.86 | 37,938 | — | — |
| 2010-05-05 | $25.28 | $30.50 | 83,213 | — | — |
| 2010-05-04 | $25.36 | $30.60 | 21,725 | — | — |
| 2010-05-03 | $26.40 | $31.85 | 32,338 | — | — |
| 2010-04-30 | $26.32 | $31.76 | 15,000 | — | — |
| 2010-04-29 | $25.84 | $31.18 | 7,738 | — | — |
| 2010-04-28 | $24.96 | $30.12 | 8,700 | — | — |
| 2010-04-27 | $25.92 | $31.27 | 26,613 | — | — |
| 2010-04-26 | $25.92 | $31.27 | 25,450 | — | — |
| 2010-04-23 | $25.12 | $30.31 | 30,025 | — | — |
| 2010-04-22 | $23.12 | $27.90 | 7,463 | — | — |
| 2010-04-21 | $22.24 | $26.83 | 2,838 | — | — |
| 2010-04-20 | $22.40 | $27.03 | 25,238 | — | — |
| 2010-04-19 | $22.56 | $27.22 | 13,525 | — | — |
| 2010-04-16 | $23.68 | $28.57 | 15,463 | — | — |
| 2010-04-15 | $22.48 | $27.12 | 12,175 | — | — |
| 2010-04-14 | $23.52 | $28.38 | 41,125 | — | — |
| 2010-04-13 | $23.20 | $27.99 | 61,563 | — | — |
| 2010-04-12 | $20.32 | $24.52 | 4,713 | — | — |
| 2010-04-09 | $20.40 | $24.61 | 3,750 | — | — |
| 2010-04-08 | $20.48 | $24.71 | 8,975 | — | — |
| 2010-04-07 | $20.64 | $24.90 | 16,738 | — | — |
| 2010-04-06 | $19.76 | $23.84 | 8,163 | — | — |
| 2010-04-05 | $19.12 | $23.07 | 7,050 | — | — |
| 2010-04-01 | $18.48 | $22.30 | 10,825 | — | — |
| 2010-03-31 | $19.28 | $23.26 | 16,000 | — | — |
| 2010-03-30 | $17.28 | $20.85 | 25,863 | — | — |
| 2010-03-29 | $18.32 | $22.10 | 31,350 | — | — |
| 2010-03-26 | $19.52 | $23.55 | 18,963 | — | — |
| 2010-03-25 | $20.40 | $24.61 | 14,750 | — | — |
| 2010-03-24 | $20.96 | $25.29 | 14,250 | — | — |
| 2010-03-23 | $20.40 | $24.61 | 16,950 | — | — |
| 2010-03-22 | $20.16 | $24.32 | 18,638 | — | — |
| 2010-03-19 | $21.28 | $25.68 | 48,650 | — | — |
| 2010-03-18 | $18.80 | $22.68 | 17,363 | — | — |
| 2010-03-17 | $19.60 | $23.65 | 8,338 | — | — |
| 2010-03-16 | $19.68 | $23.74 | 12,200 | — | — |
| 2010-03-15 | $19.68 | $23.74 | 31,638 | — | — |
| 2010-03-12 | $20.32 | $24.52 | 49,550 | — | — |
| 2010-03-11 | $17.84 | $21.52 | 27,250 | — | — |
| 2010-03-10 | $16.72 | $20.17 | 31,688 | — | — |
| 2010-03-09 | $17.28 | $20.85 | 54,775 | — | — |
| 2010-03-08 | $16.16 | $19.50 | 35,613 | — | — |
| 2010-03-05 | $14.88 | $17.95 | 15,025 | — | — |
| 2010-03-04 | $14.56 | $17.57 | 21,125 | — | — |
| 2010-03-03 | $15.12 | $18.24 | 22,050 | — | — |
| 2010-03-02 | $15.68 | $18.92 | 53,575 | — | — |
| 2010-03-01 | $15.04 | $18.15 | 43,313 | — | — |
| 2010-02-26 | $14.80 | $17.86 | 72,038 | — | — |
| 2010-02-25 | $13.36 | $16.12 | 11,275 | — | — |
| 2010-02-24 | $12.96 | $15.64 | 8,150 | — | — |
| 2010-02-23 | $12.72 | $15.35 | 6,913 | — | — |
| 2010-02-22 | $12.72 | $15.35 | 10,950 | — | — |
| 2010-02-19 | $13.04 | $15.73 | 11,500 | — | — |
| 2010-02-18 | $13.04 | $15.73 | 22,713 | — | — |
| 2010-02-17 | $12.72 | $15.35 | 12,800 | — | — |
| 2010-02-16 | $13.12 | $15.83 | 10,800 | — | — |
| 2010-02-12 | $12.88 | $15.54 | 11,313 | — | — |
| 2010-02-11 | $12.72 | $15.35 | 12,275 | — | — |
| 2010-02-10 | $12.80 | $15.44 | 13,800 | — | — |
| 2010-02-09 | $12.88 | $15.54 | 17,038 | — | — |
| 2010-02-08 | $12.80 | $15.44 | 8,313 | — | — |
| 2010-02-05 | $12.72 | $15.35 | 27,613 | — | — |
| 2010-02-04 | $12.88 | $15.54 | 25,088 | — | — |
| 2010-02-03 | $13.20 | $15.93 | 38,575 | — | — |
| 2010-02-02 | $12.80 | $15.44 | 18,150 | — | — |
| 2010-02-01 | $12.72 | $15.35 | 19,725 | — | — |
| 2010-01-29 | $12.72 | $15.35 | 25,700 | — | — |
| 2010-01-28 | $12.64 | $15.25 | 13,325 | — | — |
| 2010-01-27 | $12.24 | $14.77 | 18,438 | — | — |
| 2010-01-26 | $12.64 | $15.25 | 33,613 | — | — |
| 2010-01-25 | $13.20 | $15.93 | 34,588 | — | — |
| 2010-01-22 | $11.68 | $14.09 | 12,850 | — | — |
| 2010-01-21 | $12.00 | $14.48 | 14,638 | — | — |
| 2010-01-20 | $12.32 | $14.86 | 13,938 | — | — |
| 2010-01-19 | $12.80 | $15.44 | 18,225 | — | — |
| 2010-01-15 | $12.48 | $15.06 | 33,813 | — | — |
| 2010-01-14 | $12.64 | $15.25 | 9,388 | — | — |
| 2010-01-13 | $12.64 | $15.25 | 13,488 | — | — |
| 2010-01-12 | $12.40 | $14.96 | 17,238 | — | — |
| 2010-01-11 | $12.80 | $15.44 | 28,150 | — | — |
| 2010-01-08 | $12.72 | $15.35 | 17,750 | — | — |
| 2010-01-07 | $12.48 | $15.06 | 27,900 | — | — |
| 2010-01-06 | $11.76 | $14.19 | 13,513 | — | — |
| 2010-01-05 | $11.68 | $14.09 | 14,488 | — | — |
| 2010-01-04 | $11.60 | $14.00 | 21,888 | — | — |