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
- 2006-12-13 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 | $31.62 | $31.62 | 65,400 | — | — |
| 2010-12-30 | $31.34 | $31.34 | 48,800 | — | — |
| 2010-12-29 | $31.37 | $31.37 | 40,600 | — | — |
| 2010-12-28 | $31.53 | $31.53 | 83,000 | — | — |
| 2010-12-27 | $32.19 | $32.19 | 60,900 | — | — |
| 2010-12-23 | $32.19 | $32.19 | 124,800 | — | — |
| 2010-12-22 | $32.75 | $32.75 | 83,300 | — | — |
| 2010-12-21 | $32.79 | $32.79 | 103,700 | — | — |
| 2010-12-20 | $32.13 | $32.13 | 152,200 | — | — |
| 2010-12-17 | $32.47 | $32.47 | 275,400 | — | — |
| 2010-12-16 | $31.69 | $31.69 | 168,800 | — | — |
| 2010-12-15 | $31.11 | $31.11 | 176,500 | — | — |
| 2010-12-14 | $31.33 | $31.33 | 158,300 | — | — |
| 2010-12-13 | $31.61 | $31.61 | 267,900 | — | — |
| 2010-12-10 | $30.01 | $30.01 | 220,700 | — | — |
| 2010-12-09 | $30.80 | $30.80 | 221,600 | — | — |
| 2010-12-08 | $30.63 | $30.63 | 188,900 | — | — |
| 2010-12-07 | $30.99 | $30.99 | 209,500 | — | — |
| 2010-12-06 | $31.65 | $31.65 | 108,700 | — | — |
| 2010-12-03 | $31.78 | $31.78 | 226,600 | — | — |
| 2010-12-02 | $31.79 | $31.79 | 161,600 | — | — |
| 2010-12-01 | $31.51 | $31.51 | 364,200 | — | — |
| 2010-11-30 | $28.66 | $28.66 | 226,500 | — | — |
| 2010-11-29 | $28.82 | $28.82 | 102,200 | — | — |
| 2010-11-26 | $28.49 | $28.49 | 50,900 | — | — |
| 2010-11-24 | $28.96 | $28.96 | 203,500 | — | — |
| 2010-11-23 | $27.20 | $27.20 | 113,500 | — | — |
| 2010-11-22 | $27.97 | $27.97 | 206,400 | — | — |
| 2010-11-19 | $27.44 | $27.44 | 129,500 | — | — |
| 2010-11-18 | $27.20 | $27.20 | 122,400 | — | — |
| 2010-11-17 | $26.05 | $26.05 | 138,500 | — | — |
| 2010-11-16 | $26.24 | $26.24 | 286,900 | — | — |
| 2010-11-15 | $26.73 | $26.73 | 365,700 | — | — |
| 2010-11-12 | $26.18 | $26.18 | 216,000 | — | — |
| 2010-11-11 | $26.27 | $26.27 | 245,500 | — | — |
| 2010-11-10 | $26.52 | $26.52 | 222,000 | — | — |
| 2010-11-09 | $26.33 | $26.33 | 269,900 | — | — |
| 2010-11-08 | $25.99 | $25.99 | 286,500 | — | — |
| 2010-11-05 | $25.20 | $25.20 | 142,100 | — | — |
| 2010-11-04 | $25.19 | $25.19 | 233,900 | — | — |
| 2010-11-03 | $24.98 | $24.98 | 303,000 | — | — |
| 2010-11-02 | $24.43 | $24.43 | 315,300 | — | — |
| 2010-11-01 | $24.30 | $24.30 | 792,500 | — | — |
| 2010-10-29 | $22.50 | $22.50 | 354,000 | — | — |
| 2010-10-28 | $21.99 | $21.99 | 182,600 | — | — |
| 2010-10-27 | $21.91 | $21.91 | 209,800 | — | — |
| 2010-10-26 | $22.00 | $22.00 | 470,400 | — | — |
| 2010-10-25 | $20.37 | $20.37 | 205,600 | — | — |
| 2010-10-22 | $20.27 | $20.27 | 90,000 | — | — |
| 2010-10-21 | $20.25 | $20.25 | 136,500 | — | — |
| 2010-10-20 | $20.36 | $20.36 | 197,900 | — | — |
| 2010-10-19 | $20.40 | $20.40 | 243,100 | — | — |
| 2010-10-18 | $21.51 | $21.51 | 100,500 | — | — |
| 2010-10-15 | $21.67 | $21.67 | 180,000 | — | — |
| 2010-10-14 | $21.59 | $21.59 | 338,300 | — | — |
| 2010-10-13 | $21.50 | $21.50 | 622,200 | — | — |
| 2010-10-12 | $22.10 | $22.10 | 215,200 | — | — |
| 2010-10-11 | $22.02 | $22.02 | 226,900 | — | — |
| 2010-10-08 | $22.32 | $22.32 | 268,800 | — | — |
| 2010-10-07 | $22.39 | $22.39 | 208,400 | — | — |
| 2010-10-06 | $22.93 | $22.93 | 219,600 | — | — |
| 2010-10-05 | $23.62 | $23.62 | 231,900 | — | — |
| 2010-10-04 | $23.38 | $23.38 | 177,900 | — | — |
| 2010-10-01 | $24.03 | $24.03 | 220,600 | — | — |
| 2010-09-30 | $24.14 | $24.14 | 199,000 | — | — |
| 2010-09-29 | $25.14 | $25.14 | 227,700 | — | — |
| 2010-09-28 | $24.93 | $24.93 | 181,500 | — | — |
| 2010-09-27 | $24.59 | $24.59 | 163,700 | — | — |
| 2010-09-24 | $24.88 | $24.88 | 246,600 | — | — |
| 2010-09-23 | $23.35 | $23.35 | 151,700 | — | — |
| 2010-09-22 | $23.80 | $23.80 | 89,600 | — | — |
| 2010-09-21 | $24.56 | $24.56 | 173,700 | — | — |
| 2010-09-20 | $24.35 | $24.35 | 196,300 | — | — |
| 2010-09-17 | $23.76 | $23.76 | 381,800 | — | — |
| 2010-09-16 | $22.85 | $22.85 | 299,000 | — | — |
| 2010-09-15 | $23.06 | $23.06 | 622,300 | — | — |
| 2010-09-14 | $22.95 | $22.95 | 461,600 | — | — |
| 2010-09-13 | $23.66 | $23.66 | 242,400 | — | — |
| 2010-09-10 | $22.56 | $22.56 | 186,000 | — | — |
| 2010-09-09 | $22.33 | $22.33 | 168,800 | — | — |
| 2010-09-08 | $22.09 | $22.09 | 112,200 | — | — |
| 2010-09-07 | $21.83 | $21.83 | 183,400 | — | — |
| 2010-09-03 | $22.33 | $22.33 | 200,400 | — | — |
| 2010-09-02 | $21.03 | $21.03 | 174,400 | — | — |
| 2010-09-01 | $21.60 | $21.60 | 325,900 | — | — |
| 2010-08-31 | $21.66 | $21.66 | 411,900 | — | — |
| 2010-08-30 | $22.44 | $22.44 | 369,100 | — | — |
| 2010-08-27 | $22.06 | $22.06 | 121,400 | — | — |
| 2010-08-26 | $21.42 | $21.42 | 179,300 | — | — |
| 2010-08-25 | $21.69 | $21.69 | 165,200 | — | — |
| 2010-08-24 | $21.62 | $21.62 | 247,500 | — | — |
| 2010-08-23 | $21.76 | $21.76 | 208,100 | — | — |
| 2010-08-20 | $21.43 | $21.43 | 128,600 | — | — |
| 2010-08-19 | $21.21 | $21.21 | 177,700 | — | — |
| 2010-08-18 | $21.44 | $21.44 | 120,000 | — | — |
| 2010-08-17 | $21.36 | $21.36 | 151,900 | — | — |
| 2010-08-16 | $21.11 | $21.11 | 206,100 | — | — |
| 2010-08-13 | $20.45 | $20.45 | 125,500 | — | — |
| 2010-08-12 | $20.07 | $20.07 | 105,500 | — | — |
| 2010-08-11 | $20.29 | $20.29 | 145,100 | — | — |
| 2010-08-10 | $21.36 | $21.36 | 150,600 | — | — |
| 2010-08-09 | $21.47 | $21.47 | 184,400 | — | — |
| 2010-08-06 | $21.45 | $21.45 | 268,500 | — | — |
| 2010-08-05 | $21.35 | $21.35 | 475,200 | — | — |
| 2010-08-04 | $20.49 | $20.49 | 476,000 | — | — |
| 2010-08-03 | $19.97 | $19.97 | 731,700 | — | — |
| 2010-08-02 | $16.70 | $16.70 | 90,700 | — | — |
| 2010-07-30 | $16.11 | $16.11 | 83,300 | — | — |
| 2010-07-29 | $16.31 | $16.31 | 48,100 | — | — |
| 2010-07-28 | $16.39 | $16.39 | 57,000 | — | — |
| 2010-07-27 | $16.75 | $16.75 | 99,800 | — | — |
| 2010-07-26 | $16.73 | $16.73 | 111,800 | — | — |
| 2010-07-23 | $16.25 | $16.25 | 130,100 | — | — |
| 2010-07-22 | $15.48 | $15.48 | 152,800 | — | — |
| 2010-07-21 | $14.41 | $14.41 | 51,900 | — | — |
| 2010-07-20 | $14.76 | $14.76 | 110,000 | — | — |
| 2010-07-19 | $14.58 | $14.58 | 126,600 | — | — |
| 2010-07-16 | $14.85 | $14.85 | 126,500 | — | — |
| 2010-07-15 | $15.70 | $15.70 | 59,300 | — | — |
| 2010-07-14 | $15.76 | $15.76 | 65,700 | — | — |
| 2010-07-13 | $15.84 | $15.84 | 83,900 | — | — |
| 2010-07-12 | $15.28 | $15.28 | 52,900 | — | — |
| 2010-07-09 | $15.65 | $15.65 | 49,000 | — | — |
| 2010-07-08 | $15.39 | $15.39 | 159,500 | — | — |
| 2010-07-07 | $14.88 | $14.88 | 105,800 | — | — |
| 2010-07-06 | $14.03 | $14.03 | 109,600 | — | — |
| 2010-07-02 | $14.51 | $14.51 | 118,600 | — | — |
| 2010-07-01 | $14.94 | $14.94 | 60,600 | — | — |
| 2010-06-30 | $15.23 | $15.23 | 63,600 | — | — |
| 2010-06-29 | $15.50 | $15.50 | 124,600 | — | — |
| 2010-06-28 | $16.22 | $16.22 | 68,700 | — | — |
| 2010-06-25 | $16.07 | $16.07 | 330,600 | — | — |
| 2010-06-24 | $15.82 | $15.82 | 61,300 | — | — |
| 2010-06-23 | $16.08 | $16.08 | 60,000 | — | — |
| 2010-06-22 | $15.99 | $15.99 | 58,400 | — | — |
| 2010-06-21 | $16.36 | $16.36 | 64,700 | — | — |
| 2010-06-18 | $16.64 | $16.64 | 153,800 | — | — |
| 2010-06-17 | $16.31 | $16.31 | 61,800 | — | — |
| 2010-06-16 | $16.25 | $16.25 | 142,900 | — | — |
| 2010-06-15 | $16.10 | $16.10 | 152,300 | — | — |
| 2010-06-14 | $15.88 | $15.88 | 156,300 | — | — |
| 2010-06-11 | $15.93 | $15.93 | 180,300 | — | — |
| 2010-06-10 | $15.55 | $15.55 | 204,000 | — | — |
| 2010-06-09 | $14.70 | $14.70 | 215,800 | — | — |
| 2010-06-08 | $15.36 | $15.36 | 334,900 | — | — |
| 2010-06-07 | $15.72 | $15.72 | 119,200 | — | — |
| 2010-06-04 | $16.29 | $16.29 | 95,600 | — | — |
| 2010-06-03 | $17.36 | $17.36 | 48,900 | — | — |
| 2010-06-02 | $17.08 | $17.08 | 88,100 | — | — |
| 2010-06-01 | $16.23 | $16.23 | 69,900 | — | — |
| 2010-05-28 | $16.82 | $16.82 | 72,200 | — | — |
| 2010-05-27 | $17.09 | $17.09 | 48,400 | — | — |
| 2010-05-26 | $16.16 | $16.16 | 105,600 | — | — |
| 2010-05-25 | $16.17 | $16.17 | 98,100 | — | — |
| 2010-05-24 | $16.24 | $16.24 | 67,100 | — | — |
| 2010-05-21 | $16.37 | $16.37 | 157,100 | — | — |
| 2010-05-20 | $16.06 | $16.06 | 242,600 | — | — |
| 2010-05-19 | $17.56 | $17.56 | 100,800 | — | — |
| 2010-05-18 | $17.24 | $17.24 | 88,600 | — | — |
| 2010-05-17 | $17.89 | $17.89 | 113,500 | — | — |
| 2010-05-14 | $18.26 | $18.26 | 59,000 | — | — |
| 2010-05-13 | $18.62 | $18.62 | 102,800 | — | — |
| 2010-05-12 | $18.89 | $18.89 | 96,500 | — | — |
| 2010-05-11 | $18.26 | $18.26 | 60,300 | — | — |
| 2010-05-10 | $18.07 | $18.07 | 142,600 | — | — |
| 2010-05-07 | $16.95 | $16.95 | 185,800 | — | — |
| 2010-05-06 | $17.32 | $17.32 | 149,300 | — | — |
| 2010-05-05 | $18.14 | $18.14 | 154,000 | — | — |
| 2010-05-04 | $18.87 | $18.87 | 262,600 | — | — |
| 2010-05-03 | $18.88 | $18.88 | 268,700 | — | — |
| 2010-04-30 | $17.51 | $17.51 | 140,500 | — | — |
| 2010-04-29 | $17.74 | $17.74 | 70,100 | — | — |
| 2010-04-28 | $17.36 | $17.36 | 42,700 | — | — |
| 2010-04-27 | $17.33 | $17.33 | 64,500 | — | — |
| 2010-04-26 | $17.96 | $17.96 | 43,700 | — | — |
| 2010-04-23 | $18.00 | $18.00 | 71,000 | — | — |
| 2010-04-22 | $18.26 | $18.26 | 52,800 | — | — |
| 2010-04-21 | $18.21 | $18.21 | 60,200 | — | — |
| 2010-04-20 | $18.24 | $18.24 | 126,600 | — | — |
| 2010-04-19 | $17.67 | $17.67 | 223,900 | — | — |
| 2010-04-16 | $17.61 | $17.61 | 102,500 | — | — |
| 2010-04-15 | $17.90 | $17.90 | 128,000 | — | — |
| 2010-04-14 | $17.85 | $17.85 | 238,900 | — | — |
| 2010-04-13 | $16.85 | $16.85 | 85,700 | — | — |
| 2010-04-12 | $16.68 | $16.68 | 70,300 | — | — |
| 2010-04-09 | $16.57 | $16.57 | 113,100 | — | — |
| 2010-04-08 | $16.65 | $16.65 | 187,900 | — | — |
| 2010-04-07 | $15.81 | $15.81 | 151,900 | — | — |
| 2010-04-06 | $15.57 | $15.57 | 60,600 | — | — |
| 2010-04-05 | $15.49 | $15.49 | 114,500 | — | — |
| 2010-04-01 | $14.94 | $14.94 | 59,000 | — | — |
| 2010-03-31 | $14.79 | $14.79 | 132,700 | — | — |
| 2010-03-30 | $14.91 | $14.91 | 96,000 | — | — |
| 2010-03-29 | $15.04 | $15.04 | 84,600 | — | — |
| 2010-03-26 | $15.15 | $15.15 | 105,700 | — | — |
| 2010-03-25 | $15.17 | $15.17 | 99,700 | — | — |
| 2010-03-24 | $15.42 | $15.42 | 133,000 | — | — |
| 2010-03-23 | $15.66 | $15.66 | 165,800 | — | — |
| 2010-03-22 | $15.48 | $15.48 | 118,800 | — | — |
| 2010-03-19 | $15.21 | $15.21 | 176,800 | — | — |
| 2010-03-18 | $15.86 | $15.86 | 84,900 | — | — |
| 2010-03-17 | $16.23 | $16.23 | 74,700 | — | — |
| 2010-03-16 | $16.04 | $16.04 | 83,400 | — | — |
| 2010-03-15 | $15.72 | $15.72 | 47,300 | — | — |
| 2010-03-12 | $15.86 | $15.86 | 42,500 | — | — |
| 2010-03-11 | $16.01 | $16.01 | 68,800 | — | — |
| 2010-03-10 | $16.00 | $16.00 | 812,200 | — | — |
| 2010-03-09 | $15.49 | $15.49 | 124,500 | — | — |
| 2010-03-08 | $15.46 | $15.46 | 86,800 | — | — |
| 2010-03-05 | $15.67 | $15.67 | 309,400 | — | — |
| 2010-03-04 | $15.49 | $15.49 | 91,000 | — | — |
| 2010-03-03 | $15.36 | $15.36 | 104,000 | — | — |
| 2010-03-02 | $15.76 | $15.76 | 95,600 | — | — |
| 2010-03-01 | $15.90 | $15.90 | 115,300 | — | — |
| 2010-02-26 | $15.82 | $15.82 | 74,200 | — | — |
| 2010-02-25 | $15.93 | $15.93 | 86,400 | — | — |
| 2010-02-24 | $16.36 | $16.36 | 209,600 | — | — |
| 2010-02-23 | $15.60 | $15.60 | 118,200 | — | — |
| 2010-02-22 | $15.90 | $15.90 | 80,400 | — | — |
| 2010-02-19 | $16.02 | $16.02 | 98,600 | — | — |
| 2010-02-18 | $15.76 | $15.76 | 31,500 | — | — |
| 2010-02-17 | $15.55 | $15.55 | 67,000 | — | — |
| 2010-02-16 | $15.40 | $15.40 | 46,700 | — | — |
| 2010-02-12 | $15.13 | $15.13 | 91,000 | — | — |
| 2010-02-11 | $14.79 | $14.79 | 90,100 | — | — |
| 2010-02-10 | $14.64 | $14.64 | 132,500 | — | — |
| 2010-02-09 | $14.41 | $14.41 | 65,100 | — | — |
| 2010-02-08 | $14.37 | $14.37 | 134,600 | — | — |
| 2010-02-05 | $14.49 | $14.49 | 121,500 | — | — |
| 2010-02-04 | $14.35 | $14.35 | 166,100 | — | — |
| 2010-02-03 | $14.77 | $14.77 | 112,700 | — | — |
| 2010-02-02 | $14.50 | $14.50 | 85,000 | — | — |
| 2010-02-01 | $14.54 | $14.54 | 74,700 | — | — |
| 2010-01-29 | $14.40 | $14.40 | 160,100 | — | — |
| 2010-01-28 | $14.42 | $14.42 | 104,400 | — | — |
| 2010-01-27 | $14.62 | $14.62 | 86,300 | — | — |
| 2010-01-26 | $14.40 | $14.40 | 131,700 | — | — |
| 2010-01-25 | $14.45 | $14.45 | 845,200 | — | — |
| 2010-01-22 | $14.29 | $14.29 | 347,600 | — | — |
| 2010-01-21 | $13.62 | $13.62 | 320,800 | — | — |
| 2010-01-20 | $14.57 | $14.57 | 157,500 | — | — |
| 2010-01-19 | $15.20 | $15.20 | 178,500 | — | — |
| 2010-01-15 | $15.30 | $15.30 | 176,200 | — | — |
| 2010-01-14 | $16.60 | $16.60 | 55,300 | — | — |
| 2010-01-13 | $16.90 | $16.90 | 52,700 | — | — |
| 2010-01-12 | $16.77 | $16.77 | 37,300 | — | — |
| 2010-01-11 | $17.02 | $17.02 | 67,300 | — | — |
| 2010-01-08 | $17.34 | $17.34 | 42,300 | — | — |
| 2010-01-07 | $17.20 | $17.20 | 49,900 | — | — |
| 2010-01-06 | $16.92 | $16.92 | 70,900 | — | — |
| 2010-01-05 | $17.07 | $17.07 | 81,100 | — | — |
| 2010-01-04 | $17.37 | $17.37 | 100,800 | — | — |