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
- 1994-06-10 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 | $28.07 | $28.07 | 25,361,100 | — | — |
| 2010-12-30 | $26.86 | $26.86 | 699,600 | — | — |
| 2010-12-29 | $25.61 | $25.61 | 541,000 | — | — |
| 2010-12-28 | $25.12 | $25.12 | 696,600 | — | — |
| 2010-12-27 | $25.37 | $25.37 | 487,200 | — | — |
| 2010-12-23 | $25.86 | $25.86 | 429,300 | — | — |
| 2010-12-22 | $25.79 | $25.79 | 776,400 | — | — |
| 2010-12-21 | $26.31 | $26.31 | 838,800 | — | — |
| 2010-12-20 | $26.72 | $26.72 | 990,800 | — | — |
| 2010-12-17 | $26.67 | $26.67 | 771,800 | — | — |
| 2010-12-16 | $25.75 | $25.75 | 371,700 | — | — |
| 2010-12-15 | $25.82 | $25.82 | 477,000 | — | — |
| 2010-12-14 | $26.09 | $26.09 | 514,600 | — | — |
| 2010-12-13 | $26.56 | $26.56 | 765,800 | — | — |
| 2010-12-10 | $27.07 | $27.07 | 793,000 | — | — |
| 2010-12-09 | $26.55 | $26.55 | 535,600 | — | — |
| 2010-12-08 | $26.84 | $26.84 | 476,700 | — | — |
| 2010-12-07 | $26.62 | $26.62 | 834,000 | — | — |
| 2010-12-06 | $26.46 | $26.46 | 566,900 | — | — |
| 2010-12-03 | $26.28 | $26.28 | 1,063,800 | — | — |
| 2010-12-02 | $25.45 | $25.45 | 2,322,000 | — | — |
| 2010-12-01 | $26.71 | $26.71 | 1,127,200 | — | — |
| 2010-11-30 | $27.21 | $27.21 | 897,500 | — | — |
| 2010-11-29 | $27.26 | $27.26 | 1,205,000 | — | — |
| 2010-11-26 | $26.93 | $26.93 | 718,400 | — | — |
| 2010-11-24 | $26.35 | $26.35 | 1,588,400 | — | — |
| 2010-11-23 | $25.18 | $25.18 | 1,185,500 | — | — |
| 2010-11-22 | $25.25 | $25.25 | 1,145,200 | — | — |
| 2010-11-19 | $24.18 | $24.18 | 984,900 | — | — |
| 2010-11-18 | $24.25 | $24.25 | 1,590,600 | — | — |
| 2010-11-17 | $23.82 | $23.82 | 1,184,300 | — | — |
| 2010-11-16 | $22.19 | $22.19 | 680,900 | — | — |
| 2010-11-15 | $22.60 | $22.60 | 873,200 | — | — |
| 2010-11-12 | $21.60 | $21.60 | 814,300 | — | — |
| 2010-11-11 | $22.05 | $22.05 | 560,400 | — | — |
| 2010-11-10 | $22.79 | $22.79 | 645,500 | — | — |
| 2010-11-09 | $22.20 | $22.20 | 526,000 | — | — |
| 2010-11-08 | $22.50 | $22.50 | 825,200 | — | — |
| 2010-11-05 | $21.87 | $21.87 | 840,800 | — | — |
| 2010-11-04 | $21.96 | $21.96 | 1,981,000 | — | — |
| 2010-11-03 | $22.61 | $22.61 | 1,270,500 | — | — |
| 2010-11-02 | $22.75 | $22.75 | 1,571,400 | — | — |
| 2010-11-01 | $23.16 | $23.16 | 3,180,900 | — | — |
| 2010-10-29 | $21.65 | $21.65 | 1,940,100 | — | — |
| 2010-10-28 | $21.39 | $21.39 | 6,522,800 | — | — |
| 2010-10-27 | $18.85 | $18.85 | 1,346,600 | — | — |
| 2010-10-26 | $18.35 | $18.35 | 510,700 | — | — |
| 2010-10-25 | $18.18 | $18.18 | 504,900 | — | — |
| 2010-10-22 | $17.99 | $17.99 | 682,300 | — | — |
| 2010-10-21 | $17.93 | $17.93 | 977,800 | — | — |
| 2010-10-20 | $18.36 | $18.36 | 1,782,100 | — | — |
| 2010-10-19 | $17.82 | $17.82 | 776,800 | — | — |
| 2010-10-18 | $18.00 | $18.00 | 540,400 | — | — |
| 2010-10-15 | $17.95 | $17.95 | 1,284,900 | — | — |
| 2010-10-14 | $17.49 | $17.49 | 680,900 | — | — |
| 2010-10-13 | $17.25 | $17.25 | 860,000 | — | — |
| 2010-10-12 | $17.27 | $17.27 | 770,300 | — | — |
| 2010-10-11 | $17.20 | $17.20 | 604,500 | — | — |
| 2010-10-08 | $17.24 | $17.24 | 411,800 | — | — |
| 2010-10-07 | $17.30 | $17.30 | 235,000 | — | — |
| 2010-10-06 | $17.31 | $17.31 | 844,000 | — | — |
| 2010-10-05 | $17.87 | $17.87 | 606,700 | — | — |
| 2010-10-04 | $17.66 | $17.66 | 1,100,900 | — | — |
| 2010-10-01 | $18.02 | $18.02 | 2,346,400 | — | — |
| 2010-09-30 | $16.86 | $16.86 | 850,100 | — | — |
| 2010-09-29 | $16.85 | $16.85 | 734,200 | — | — |
| 2010-09-28 | $16.20 | $16.20 | 747,000 | — | — |
| 2010-09-27 | $16.44 | $16.44 | 525,200 | — | — |
| 2010-09-24 | $16.86 | $16.86 | 693,800 | — | — |
| 2010-09-23 | $16.60 | $16.60 | 637,800 | — | — |
| 2010-09-22 | $16.89 | $16.89 | 1,557,000 | — | — |
| 2010-09-21 | $17.05 | $17.05 | 2,092,400 | — | — |
| 2010-09-20 | $15.96 | $15.96 | 1,526,800 | — | — |
| 2010-09-17 | $15.13 | $15.13 | 1,135,100 | — | — |
| 2010-09-16 | $14.79 | $14.79 | 691,600 | — | — |
| 2010-09-15 | $14.58 | $14.58 | 988,300 | — | — |
| 2010-09-14 | $14.26 | $14.26 | 664,100 | — | — |
| 2010-09-13 | $14.46 | $14.46 | 903,800 | — | — |
| 2010-09-10 | $14.73 | $14.73 | 877,500 | — | — |
| 2010-09-09 | $14.50 | $14.50 | 758,400 | — | — |
| 2010-09-08 | $15.11 | $15.11 | 510,000 | — | — |
| 2010-09-07 | $14.68 | $14.68 | 509,200 | — | — |
| 2010-09-03 | $15.09 | $15.09 | 614,300 | — | — |
| 2010-09-02 | $14.96 | $14.96 | 508,700 | — | — |
| 2010-09-01 | $14.39 | $14.39 | 448,500 | — | — |
| 2010-08-31 | $14.13 | $14.13 | 603,200 | — | — |
| 2010-08-30 | $13.80 | $13.80 | 542,700 | — | — |
| 2010-08-27 | $14.12 | $14.12 | 433,000 | — | — |
| 2010-08-26 | $13.90 | $13.90 | 828,100 | — | — |
| 2010-08-25 | $13.83 | $13.83 | 396,000 | — | — |
| 2010-08-24 | $13.50 | $13.50 | 860,600 | — | — |
| 2010-08-23 | $13.85 | $13.85 | 509,200 | — | — |
| 2010-08-20 | $14.01 | $14.01 | 451,600 | — | — |
| 2010-08-19 | $14.23 | $14.23 | 632,900 | — | — |
| 2010-08-18 | $15.08 | $15.08 | 507,300 | — | — |
| 2010-08-17 | $14.77 | $14.77 | 799,500 | — | — |
| 2010-08-16 | $14.34 | $14.34 | 697,800 | — | — |
| 2010-08-13 | $14.24 | $14.24 | 455,200 | — | — |
| 2010-08-12 | $14.27 | $14.27 | 648,500 | — | — |
| 2010-08-11 | $14.46 | $14.46 | 1,278,600 | — | — |
| 2010-08-10 | $15.25 | $15.25 | 777,600 | — | — |
| 2010-08-09 | $15.25 | $15.25 | 602,700 | — | — |
| 2010-08-06 | $15.45 | $15.45 | 787,800 | — | — |
| 2010-08-05 | $15.26 | $15.26 | 1,003,000 | — | — |
| 2010-08-04 | $15.79 | $15.79 | 857,000 | — | — |
| 2010-08-03 | $15.67 | $15.67 | 1,610,500 | — | — |
| 2010-08-02 | $16.05 | $16.05 | 1,191,200 | — | — |
| 2010-07-30 | $15.47 | $15.47 | 1,397,000 | — | — |
| 2010-07-29 | $15.49 | $15.49 | 3,136,400 | — | — |
| 2010-07-28 | $14.35 | $14.35 | 1,684,300 | — | — |
| 2010-07-27 | $14.67 | $14.67 | 1,856,000 | — | — |
| 2010-07-26 | $14.87 | $14.87 | 1,452,200 | — | — |
| 2010-07-23 | $14.05 | $14.05 | 909,400 | — | — |
| 2010-07-22 | $13.87 | $13.87 | 889,200 | — | — |
| 2010-07-21 | $13.53 | $13.53 | 1,221,700 | — | — |
| 2010-07-20 | $13.44 | $13.44 | 862,100 | — | — |
| 2010-07-19 | $13.28 | $13.28 | 1,854,700 | — | — |
| 2010-07-16 | $12.54 | $12.54 | 1,242,100 | — | — |
| 2010-07-15 | $13.10 | $13.10 | 1,157,100 | — | — |
| 2010-07-14 | $13.50 | $13.50 | 1,629,700 | — | — |
| 2010-07-13 | $13.70 | $13.70 | 2,061,000 | — | — |
| 2010-07-12 | $12.89 | $12.89 | 1,581,400 | — | — |
| 2010-07-09 | $12.73 | $12.73 | 1,023,800 | — | — |
| 2010-07-08 | $12.86 | $12.86 | 1,469,400 | — | — |
| 2010-07-07 | $12.89 | $12.89 | 3,187,900 | — | — |
| 2010-07-06 | $12.25 | $12.25 | 4,327,200 | — | — |
| 2010-07-02 | $13.95 | $13.95 | 1,249,600 | — | — |
| 2010-07-01 | $14.60 | $14.60 | 1,237,500 | — | — |
| 2010-06-30 | $14.60 | $14.60 | 1,001,300 | — | — |
| 2010-06-29 | $14.88 | $14.88 | 2,594,400 | — | — |
| 2010-06-28 | $15.57 | $15.57 | 724,200 | — | — |
| 2010-06-25 | $16.00 | $16.00 | 694,000 | — | — |
| 2010-06-24 | $15.75 | $15.75 | 921,600 | — | — |
| 2010-06-23 | $16.21 | $16.21 | 1,325,200 | — | — |
| 2010-06-22 | $16.30 | $16.30 | 1,122,600 | — | — |
| 2010-06-21 | $16.46 | $16.46 | 1,428,100 | — | — |
| 2010-06-18 | $16.15 | $16.15 | 1,149,300 | — | — |
| 2010-06-17 | $15.63 | $15.63 | 1,115,300 | — | — |
| 2010-06-16 | $15.83 | $15.83 | 861,400 | — | — |
| 2010-06-15 | $16.31 | $16.31 | 886,200 | — | — |
| 2010-06-14 | $15.97 | $15.97 | 1,295,400 | — | — |
| 2010-06-11 | $15.78 | $15.78 | 676,000 | — | — |
| 2010-06-10 | $15.80 | $15.80 | 1,107,300 | — | — |
| 2010-06-09 | $15.57 | $15.57 | 1,322,300 | — | — |
| 2010-06-08 | $16.18 | $16.18 | 1,634,400 | — | — |
| 2010-06-07 | $15.91 | $15.91 | 1,397,200 | — | — |
| 2010-06-04 | $16.12 | $16.12 | 2,244,200 | — | — |
| 2010-06-03 | $17.17 | $17.17 | 2,056,400 | — | — |
| 2010-06-02 | $16.65 | $16.65 | 1,538,400 | — | — |
| 2010-06-01 | $16.73 | $16.73 | 1,451,200 | — | — |
| 2010-05-28 | $16.95 | $16.95 | 888,100 | — | — |
| 2010-05-27 | $17.20 | $17.20 | 1,313,900 | — | — |
| 2010-05-26 | $16.60 | $16.60 | 1,831,700 | — | — |
| 2010-05-25 | $16.22 | $16.22 | 2,868,100 | — | — |
| 2010-05-24 | $16.90 | $16.90 | 1,544,800 | — | — |
| 2010-05-21 | $17.89 | $17.89 | 1,902,600 | — | — |
| 2010-05-20 | $17.46 | $17.46 | 2,218,200 | — | — |
| 2010-05-19 | $19.05 | $19.05 | 1,513,800 | — | — |
| 2010-05-18 | $19.80 | $19.80 | 1,882,400 | — | — |
| 2010-05-17 | $19.60 | $19.60 | 1,827,500 | — | — |
| 2010-05-14 | $19.30 | $19.30 | 1,958,600 | — | — |
| 2010-05-13 | $19.41 | $19.41 | 1,869,400 | — | — |
| 2010-05-12 | $19.24 | $19.24 | 2,247,500 | — | — |
| 2010-05-11 | $18.94 | $18.94 | 1,808,600 | — | — |
| 2010-05-10 | $18.21 | $18.21 | 2,702,300 | — | — |
| 2010-05-07 | $17.36 | $17.36 | 3,487,800 | — | — |
| 2010-05-06 | $18.90 | $18.90 | 2,645,000 | — | — |
| 2010-05-05 | $19.05 | $19.05 | 1,760,500 | — | — |
| 2010-05-04 | $19.07 | $19.07 | 2,016,900 | — | — |
| 2010-05-03 | $19.27 | $19.27 | 1,138,500 | — | — |
| 2010-04-30 | $18.98 | $18.98 | 1,891,300 | — | — |
| 2010-04-29 | $19.72 | $19.72 | 5,217,400 | — | — |
| 2010-04-28 | $20.30 | $20.30 | 2,601,000 | — | — |
| 2010-04-27 | $20.07 | $20.07 | 2,191,300 | — | — |
| 2010-04-26 | $21.13 | $21.13 | 2,341,300 | — | — |
| 2010-04-23 | $20.11 | $20.11 | 1,552,700 | — | — |
| 2010-04-22 | $19.82 | $19.82 | 1,891,400 | — | — |
| 2010-04-21 | $19.24 | $19.24 | 4,343,500 | — | — |
| 2010-04-20 | $18.69 | $18.69 | 2,630,600 | — | — |
| 2010-04-19 | $17.57 | $17.57 | 1,278,300 | — | — |
| 2010-04-16 | $17.49 | $17.49 | 1,921,600 | — | — |
| 2010-04-15 | $17.79 | $17.79 | 1,178,300 | — | — |
| 2010-04-14 | $17.41 | $17.41 | 1,368,800 | — | — |
| 2010-04-13 | $17.13 | $17.13 | 2,187,900 | — | — |
| 2010-04-12 | $16.99 | $16.99 | 1,524,700 | — | — |
| 2010-04-09 | $17.11 | $17.11 | 2,876,200 | — | — |
| 2010-04-08 | $17.55 | $17.55 | 1,574,400 | — | — |
| 2010-04-07 | $18.10 | $18.10 | 1,554,300 | — | — |
| 2010-04-06 | $18.55 | $18.55 | 1,160,900 | — | — |
| 2010-04-05 | $18.68 | $18.68 | 1,032,000 | — | — |
| 2010-04-01 | $18.11 | $18.11 | 893,500 | — | — |
| 2010-03-31 | $17.99 | $17.99 | 1,356,800 | — | — |
| 2010-03-30 | $18.04 | $18.04 | 1,541,200 | — | — |
| 2010-03-29 | $17.71 | $17.71 | 1,434,800 | — | — |
| 2010-03-26 | $17.10 | $17.10 | 1,903,500 | — | — |
| 2010-03-25 | $17.20 | $17.20 | 3,211,200 | — | — |
| 2010-03-24 | $16.56 | $16.56 | 718,900 | — | — |
| 2010-03-23 | $16.61 | $16.61 | 1,219,100 | — | — |
| 2010-03-22 | $16.30 | $16.30 | 1,443,400 | — | — |
| 2010-03-19 | $15.55 | $15.55 | 1,199,500 | — | — |
| 2010-03-18 | $15.76 | $15.76 | 1,763,300 | — | — |
| 2010-03-17 | $15.46 | $15.46 | 1,382,000 | — | — |
| 2010-03-16 | $15.56 | $15.56 | 1,482,500 | — | — |
| 2010-03-15 | $15.45 | $15.45 | 1,510,800 | — | — |
| 2010-03-12 | $15.88 | $15.88 | 3,220,400 | — | — |
| 2010-03-11 | $15.86 | $15.86 | 13,361,900 | — | — |
| 2010-03-10 | $16.02 | $16.02 | 4,347,900 | — | — |
| 2010-03-09 | $15.75 | $15.75 | 4,567,900 | — | — |
| 2010-03-08 | $14.84 | $14.84 | 5,142,600 | — | — |
| 2010-03-05 | $13.72 | $13.72 | 1,958,900 | — | — |
| 2010-03-04 | $13.02 | $13.02 | 1,990,600 | — | — |
| 2010-03-03 | $12.86 | $12.86 | 3,604,300 | — | — |
| 2010-03-02 | $14.25 | $14.25 | 1,591,200 | — | — |
| 2010-03-01 | $13.50 | $13.50 | 357,200 | — | — |
| 2010-02-26 | $13.41 | $13.41 | 545,600 | — | — |
| 2010-02-25 | $13.30 | $13.30 | 1,108,900 | — | — |
| 2010-02-24 | $12.99 | $12.99 | 964,100 | — | — |
| 2010-02-23 | $13.08 | $13.08 | 1,270,000 | — | — |
| 2010-02-22 | $13.29 | $13.29 | 1,022,500 | — | — |
| 2010-02-19 | $13.25 | $13.25 | 600,700 | — | — |
| 2010-02-18 | $13.08 | $13.08 | 700,700 | — | — |
| 2010-02-17 | $12.81 | $12.81 | 612,900 | — | — |
| 2010-02-16 | $12.62 | $12.62 | 1,039,800 | — | — |
| 2010-02-12 | $12.84 | $12.84 | 499,400 | — | — |
| 2010-02-11 | $12.78 | $12.78 | 1,229,200 | — | — |
| 2010-02-10 | $12.02 | $12.02 | 1,315,300 | — | — |
| 2010-02-09 | $11.83 | $11.83 | 878,600 | — | — |
| 2010-02-08 | $11.55 | $11.55 | 1,996,100 | — | — |
| 2010-02-05 | $12.56 | $12.56 | 743,300 | — | — |
| 2010-02-04 | $12.30 | $12.30 | 2,316,700 | — | — |
| 2010-02-03 | $13.32 | $13.32 | 356,500 | — | — |
| 2010-02-02 | $13.30 | $13.30 | 1,202,900 | — | — |
| 2010-02-01 | $13.50 | $13.50 | 1,221,900 | — | — |
| 2010-01-29 | $12.80 | $12.80 | 947,200 | — | — |
| 2010-01-28 | $13.06 | $13.06 | 499,100 | — | — |
| 2010-01-27 | $13.13 | $13.13 | 425,100 | — | — |
| 2010-01-26 | $13.17 | $13.17 | 513,000 | — | — |
| 2010-01-25 | $13.19 | $13.19 | 760,200 | — | — |
| 2010-01-22 | $13.38 | $13.38 | 1,265,900 | — | — |
| 2010-01-21 | $13.37 | $13.37 | 1,777,400 | — | — |
| 2010-01-20 | $13.18 | $13.18 | 1,626,700 | — | — |
| 2010-01-19 | $12.81 | $12.81 | 2,736,300 | — | — |
| 2010-01-15 | $12.91 | $12.91 | 965,900 | — | — |
| 2010-01-14 | $13.39 | $13.39 | 557,000 | — | — |
| 2010-01-13 | $13.62 | $13.62 | 1,527,500 | — | — |
| 2010-01-12 | $13.11 | $13.11 | 1,967,000 | — | — |
| 2010-01-11 | $13.86 | $13.86 | 1,576,300 | — | — |
| 2010-01-08 | $14.13 | $14.13 | 1,774,100 | — | — |
| 2010-01-07 | $14.42 | $14.42 | 1,294,500 | — | — |
| 2010-01-06 | $14.31 | $14.31 | 2,057,800 | — | — |
| 2010-01-05 | $14.06 | $14.06 | 3,328,400 | — | — |
| 2010-01-04 | $13.31 | $13.31 | 1,285,400 | — | — |