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
- 1992-03-05 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 | $21.13 | $21.13 | 341,000 | — | — |
| 2010-12-30 | $21.35 | $21.35 | 215,300 | — | — |
| 2010-12-29 | $21.30 | $21.30 | 165,500 | — | — |
| 2010-12-28 | $21.34 | $21.34 | 200,500 | — | — |
| 2010-12-27 | $21.62 | $21.62 | 154,200 | — | — |
| 2010-12-23 | $21.57 | $21.57 | 224,100 | — | — |
| 2010-12-22 | $21.44 | $21.44 | 303,200 | — | — |
| 2010-12-21 | $21.26 | $21.26 | 399,200 | — | — |
| 2010-12-20 | $21.46 | $21.46 | 264,600 | — | — |
| 2010-12-17 | $21.49 | $21.49 | 894,400 | — | — |
| 2010-12-16 | $21.04 | $21.04 | 463,200 | — | — |
| 2010-12-15 | $20.68 | $20.68 | 455,900 | — | — |
| 2010-12-14 | $20.42 | $20.42 | 649,400 | — | — |
| 2010-12-13 | $20.66 | $20.66 | 462,700 | — | — |
| 2010-12-10 | $21.16 | $21.16 | 279,900 | — | — |
| 2010-12-09 | $20.85 | $20.85 | 562,800 | — | — |
| 2010-12-08 | $20.94 | $20.94 | 547,800 | — | — |
| 2010-12-07 | $21.29 | $21.29 | 907,000 | — | — |
| 2010-12-06 | $21.14 | $21.14 | 718,600 | — | — |
| 2010-12-03 | $21.05 | $21.05 | 631,600 | — | — |
| 2010-12-02 | $20.62 | $20.62 | 647,800 | — | — |
| 2010-12-01 | $20.34 | $20.34 | 638,600 | — | — |
| 2010-11-30 | $20.12 | $20.12 | 735,300 | — | — |
| 2010-11-29 | $20.39 | $20.39 | 946,300 | — | — |
| 2010-11-26 | $20.05 | $20.05 | 595,900 | — | — |
| 2010-11-24 | $19.95 | $19.95 | 2,111,600 | — | — |
| 2010-11-23 | $20.23 | $20.23 | 3,425,900 | — | — |
| 2010-11-22 | $22.57 | $22.57 | 915,000 | — | — |
| 2010-11-19 | $23.37 | $23.37 | 581,000 | — | — |
| 2010-11-18 | $23.08 | $23.08 | 579,800 | — | — |
| 2010-11-17 | $22.88 | $22.88 | 546,600 | — | — |
| 2010-11-16 | $22.70 | $22.70 | 531,900 | — | — |
| 2010-11-15 | $23.25 | $23.25 | 384,600 | — | — |
| 2010-11-12 | $23.06 | $23.06 | 772,700 | — | — |
| 2010-11-11 | $23.81 | $23.81 | 550,400 | — | — |
| 2010-11-10 | $23.32 | $23.32 | 768,000 | — | — |
| 2010-11-09 | $22.39 | $22.39 | 743,900 | — | — |
| 2010-11-08 | $22.87 | $22.87 | 936,900 | — | — |
| 2010-11-05 | $23.48 | $23.48 | 774,700 | — | — |
| 2010-11-04 | $23.70 | $23.70 | 541,700 | — | — |
| 2010-11-03 | $23.83 | $23.83 | 316,600 | — | — |
| 2010-11-02 | $23.77 | $23.77 | 460,500 | — | — |
| 2010-11-01 | $23.40 | $23.40 | 408,300 | — | — |
| 2010-10-29 | $23.16 | $23.16 | 446,500 | — | — |
| 2010-10-28 | $23.25 | $23.25 | 361,700 | — | — |
| 2010-10-27 | $23.28 | $23.28 | 307,300 | — | — |
| 2010-10-26 | $23.53 | $23.53 | 282,000 | — | — |
| 2010-10-25 | $23.58 | $23.58 | 416,400 | — | — |
| 2010-10-22 | $23.60 | $23.60 | 331,100 | — | — |
| 2010-10-21 | $23.30 | $23.30 | 372,700 | — | — |
| 2010-10-20 | $23.42 | $23.42 | 633,300 | — | — |
| 2010-10-19 | $23.51 | $23.51 | 592,800 | — | — |
| 2010-10-18 | $24.02 | $24.02 | 1,323,400 | — | — |
| 2010-10-15 | $23.28 | $23.28 | 749,000 | — | — |
| 2010-10-14 | $22.86 | $22.86 | 1,004,200 | — | — |
| 2010-10-13 | $22.07 | $22.07 | 470,800 | — | — |
| 2010-10-12 | $22.33 | $22.33 | 306,300 | — | — |
| 2010-10-11 | $22.13 | $22.13 | 357,200 | — | — |
| 2010-10-08 | $22.07 | $22.07 | 516,800 | — | — |
| 2010-10-07 | $21.68 | $21.68 | 462,200 | — | — |
| 2010-10-06 | $21.67 | $21.67 | 427,800 | — | — |
| 2010-10-05 | $21.69 | $21.69 | 511,600 | — | — |
| 2010-10-04 | $21.21 | $21.21 | 352,600 | — | — |
| 2010-10-01 | $21.47 | $21.47 | 528,000 | — | — |
| 2010-09-30 | $21.44 | $21.44 | 753,600 | — | — |
| 2010-09-29 | $21.74 | $21.74 | 760,000 | — | — |
| 2010-09-28 | $21.64 | $21.64 | 418,400 | — | — |
| 2010-09-27 | $21.34 | $21.34 | 357,400 | — | — |
| 2010-09-24 | $21.01 | $21.01 | 460,800 | — | — |
| 2010-09-23 | $20.99 | $20.99 | 601,200 | — | — |
| 2010-09-22 | $20.92 | $20.92 | 326,600 | — | — |
| 2010-09-21 | $21.16 | $21.16 | 483,400 | — | — |
| 2010-09-20 | $21.42 | $21.42 | 661,700 | — | — |
| 2010-09-17 | $21.52 | $21.52 | 466,900 | — | — |
| 2010-09-16 | $21.80 | $21.80 | 465,000 | — | — |
| 2010-09-15 | $22.31 | $22.31 | 311,100 | — | — |
| 2010-09-14 | $22.20 | $22.20 | 349,500 | — | — |
| 2010-09-13 | $22.03 | $22.03 | 488,300 | — | — |
| 2010-09-10 | $21.83 | $21.83 | 407,400 | — | — |
| 2010-09-09 | $21.54 | $21.54 | 236,900 | — | — |
| 2010-09-08 | $21.57 | $21.57 | 452,700 | — | — |
| 2010-09-07 | $21.53 | $21.53 | 365,500 | — | — |
| 2010-09-03 | $21.79 | $21.79 | 713,200 | — | — |
| 2010-09-02 | $22.15 | $22.15 | 1,473,900 | — | — |
| 2010-09-01 | $21.09 | $21.09 | 569,300 | — | — |
| 2010-08-31 | $20.18 | $20.18 | 366,300 | — | — |
| 2010-08-30 | $20.25 | $20.25 | 312,200 | — | — |
| 2010-08-27 | $20.54 | $20.54 | 431,400 | — | — |
| 2010-08-26 | $20.19 | $20.19 | 268,700 | — | — |
| 2010-08-25 | $20.54 | $20.54 | 668,000 | — | — |
| 2010-08-24 | $20.09 | $20.09 | 747,600 | — | — |
| 2010-08-23 | $19.92 | $19.92 | 376,000 | — | — |
| 2010-08-20 | $20.16 | $20.16 | 311,600 | — | — |
| 2010-08-19 | $19.99 | $19.99 | 418,400 | — | — |
| 2010-08-18 | $20.37 | $20.37 | 686,800 | — | — |
| 2010-08-17 | $20.03 | $20.03 | 510,800 | — | — |
| 2010-08-16 | $19.55 | $19.55 | 711,300 | — | — |
| 2010-08-13 | $19.25 | $19.25 | 748,200 | — | — |
| 2010-08-12 | $19.67 | $19.67 | 775,100 | — | — |
| 2010-08-11 | $19.27 | $19.27 | 743,000 | — | — |
| 2010-08-10 | $19.57 | $19.57 | 690,900 | — | — |
| 2010-08-09 | $19.86 | $19.86 | 782,100 | — | — |
| 2010-08-06 | $19.26 | $19.26 | 1,013,600 | — | — |
| 2010-08-05 | $19.36 | $19.36 | 2,082,200 | — | — |
| 2010-08-04 | $20.65 | $20.65 | 610,700 | — | — |
| 2010-08-03 | $20.89 | $20.89 | 448,500 | — | — |
| 2010-08-02 | $21.04 | $21.04 | 426,500 | — | — |
| 2010-07-30 | $20.63 | $20.63 | 449,800 | — | — |
| 2010-07-29 | $20.70 | $20.70 | 487,200 | — | — |
| 2010-07-28 | $20.49 | $20.49 | 800,400 | — | — |
| 2010-07-27 | $20.52 | $20.52 | 403,400 | — | — |
| 2010-07-26 | $20.51 | $20.51 | 457,100 | — | — |
| 2010-07-23 | $19.78 | $19.78 | 590,200 | — | — |
| 2010-07-22 | $19.54 | $19.54 | 842,300 | — | — |
| 2010-07-21 | $19.11 | $19.11 | 484,700 | — | — |
| 2010-07-20 | $19.30 | $19.30 | 519,200 | — | — |
| 2010-07-19 | $19.12 | $19.12 | 365,700 | — | — |
| 2010-07-16 | $19.12 | $19.12 | 346,500 | — | — |
| 2010-07-15 | $19.82 | $19.82 | 241,000 | — | — |
| 2010-07-14 | $19.89 | $19.89 | 322,400 | — | — |
| 2010-07-13 | $19.91 | $19.91 | 430,000 | — | — |
| 2010-07-12 | $19.32 | $19.32 | 290,000 | — | — |
| 2010-07-09 | $19.37 | $19.37 | 299,900 | — | — |
| 2010-07-08 | $19.04 | $19.04 | 430,700 | — | — |
| 2010-07-07 | $18.88 | $18.88 | 529,900 | — | — |
| 2010-07-06 | $18.49 | $18.49 | 677,800 | — | — |
| 2010-07-02 | $19.19 | $19.19 | 457,500 | — | — |
| 2010-07-01 | $19.43 | $19.43 | 868,400 | — | — |
| 2010-06-30 | $19.45 | $19.45 | 791,000 | — | — |
| 2010-06-29 | $19.73 | $19.73 | 732,200 | — | — |
| 2010-06-28 | $19.88 | $19.88 | 304,600 | — | — |
| 2010-06-25 | $20.08 | $20.08 | 1,006,500 | — | — |
| 2010-06-24 | $20.02 | $20.02 | 1,280,100 | — | — |
| 2010-06-23 | $20.78 | $20.78 | 527,800 | — | — |
| 2010-06-22 | $20.79 | $20.79 | 737,900 | — | — |
| 2010-06-21 | $21.26 | $21.26 | 435,700 | — | — |
| 2010-06-18 | $21.45 | $21.45 | 606,400 | — | — |
| 2010-06-17 | $21.56 | $21.56 | 241,900 | — | — |
| 2010-06-16 | $21.65 | $21.65 | 252,600 | — | — |
| 2010-06-15 | $21.92 | $21.92 | 302,800 | — | — |
| 2010-06-14 | $21.81 | $21.81 | 333,600 | — | — |
| 2010-06-11 | $21.88 | $21.88 | 629,500 | — | — |
| 2010-06-10 | $21.28 | $21.28 | 704,800 | — | — |
| 2010-06-09 | $20.92 | $20.92 | 703,100 | — | — |
| 2010-06-08 | $21.02 | $21.02 | 993,700 | — | — |
| 2010-06-07 | $21.10 | $21.10 | 873,900 | — | — |
| 2010-06-04 | $21.74 | $21.74 | 854,000 | — | — |
| 2010-06-03 | $22.40 | $22.40 | 539,300 | — | — |
| 2010-06-02 | $22.17 | $22.17 | 738,000 | — | — |
| 2010-06-01 | $21.95 | $21.95 | 513,800 | — | — |
| 2010-05-28 | $22.44 | $22.44 | 512,700 | — | — |
| 2010-05-27 | $22.27 | $22.27 | 507,700 | — | — |
| 2010-05-26 | $21.99 | $21.99 | 544,700 | — | — |
| 2010-05-25 | $22.35 | $22.35 | 531,000 | — | — |
| 2010-05-24 | $22.11 | $22.11 | 344,600 | — | — |
| 2010-05-21 | $22.25 | $22.25 | 772,900 | — | — |
| 2010-05-20 | $22.11 | $22.11 | 473,000 | — | — |
| 2010-05-19 | $22.80 | $22.80 | 592,000 | — | — |
| 2010-05-18 | $23.01 | $23.01 | 304,400 | — | — |
| 2010-05-17 | $23.10 | $23.10 | 761,700 | — | — |
| 2010-05-14 | $22.80 | $22.80 | 825,400 | — | — |
| 2010-05-13 | $22.75 | $22.75 | 1,715,900 | — | — |
| 2010-05-12 | $23.33 | $23.33 | 1,153,300 | — | — |
| 2010-05-11 | $22.81 | $22.81 | 832,600 | — | — |
| 2010-05-10 | $23.12 | $23.12 | 581,300 | — | — |
| 2010-05-07 | $22.10 | $22.10 | 1,005,400 | — | — |
| 2010-05-06 | $22.37 | $22.37 | 1,387,000 | — | — |
| 2010-05-05 | $23.36 | $23.36 | 794,700 | — | — |
| 2010-05-04 | $23.76 | $23.76 | 499,500 | — | — |
| 2010-05-03 | $24.24 | $24.24 | 479,500 | — | — |
| 2010-04-30 | $23.48 | $23.48 | 561,500 | — | — |
| 2010-04-29 | $24.04 | $24.04 | 407,400 | — | — |
| 2010-04-28 | $23.49 | $23.49 | 983,000 | — | — |
| 2010-04-27 | $24.06 | $24.06 | 487,600 | — | — |
| 2010-04-26 | $24.52 | $24.52 | 394,900 | — | — |
| 2010-04-23 | $24.82 | $24.82 | 288,200 | — | — |
| 2010-04-22 | $25.25 | $25.25 | 773,800 | — | — |
| 2010-04-21 | $24.53 | $24.53 | 583,800 | — | — |
| 2010-04-20 | $24.54 | $24.54 | 783,800 | — | — |
| 2010-04-19 | $24.40 | $24.40 | 1,225,600 | — | — |
| 2010-04-16 | $24.78 | $24.78 | 2,388,900 | — | — |
| 2010-04-15 | $26.20 | $26.20 | 819,700 | — | — |
| 2010-04-14 | $26.12 | $26.12 | 897,200 | — | — |
| 2010-04-13 | $25.16 | $25.16 | 924,800 | — | — |
| 2010-04-12 | $25.46 | $25.46 | 1,155,900 | — | — |
| 2010-04-09 | $24.89 | $24.89 | 432,000 | — | — |
| 2010-04-08 | $24.74 | $24.74 | 587,100 | — | — |
| 2010-04-07 | $24.50 | $24.50 | 664,300 | — | — |
| 2010-04-06 | $24.29 | $24.29 | 1,374,000 | — | — |
| 2010-04-05 | $24.14 | $24.14 | 615,500 | — | — |
| 2010-04-01 | $23.77 | $23.77 | 584,600 | — | — |
| 2010-03-31 | $23.55 | $23.55 | 559,200 | — | — |
| 2010-03-30 | $23.59 | $23.59 | 473,500 | — | — |
| 2010-03-29 | $23.58 | $23.58 | 644,900 | — | — |
| 2010-03-26 | $23.32 | $23.32 | 360,300 | — | — |
| 2010-03-25 | $23.25 | $23.25 | 1,070,900 | — | — |
| 2010-03-24 | $23.49 | $23.49 | 662,400 | — | — |
| 2010-03-23 | $23.74 | $23.74 | 519,600 | — | — |
| 2010-03-22 | $23.78 | $23.78 | 1,023,700 | — | — |
| 2010-03-19 | $23.91 | $23.91 | 1,211,000 | — | — |
| 2010-03-18 | $24.16 | $24.16 | 726,900 | — | — |
| 2010-03-17 | $24.30 | $24.30 | 1,324,100 | — | — |
| 2010-03-16 | $23.12 | $23.12 | 354,600 | — | — |
| 2010-03-15 | $23.03 | $23.03 | 436,900 | — | — |
| 2010-03-12 | $23.09 | $23.09 | 429,000 | — | — |
| 2010-03-11 | $23.16 | $23.16 | 626,700 | — | — |
| 2010-03-10 | $22.84 | $22.84 | 614,300 | — | — |
| 2010-03-09 | $23.06 | $23.06 | 971,500 | — | — |
| 2010-03-08 | $22.90 | $22.90 | 626,000 | — | — |
| 2010-03-05 | $22.60 | $22.60 | 996,200 | — | — |
| 2010-03-04 | $22.17 | $22.17 | 891,500 | — | — |
| 2010-03-03 | $22.06 | $22.06 | 894,200 | — | — |
| 2010-03-02 | $21.70 | $21.70 | 1,041,200 | — | — |
| 2010-03-01 | $21.53 | $21.53 | 905,900 | — | — |
| 2010-02-26 | $21.12 | $21.12 | 1,369,100 | — | — |
| 2010-02-25 | $20.33 | $20.33 | 508,100 | — | — |
| 2010-02-24 | $20.46 | $20.46 | 996,900 | — | — |
| 2010-02-23 | $20.04 | $20.04 | 787,200 | — | — |
| 2010-02-22 | $20.36 | $20.36 | 674,200 | — | — |
| 2010-02-19 | $20.45 | $20.45 | 1,274,900 | — | — |
| 2010-02-18 | $20.51 | $20.51 | 2,503,400 | — | — |
| 2010-02-17 | $21.70 | $21.70 | 915,900 | — | — |
| 2010-02-16 | $21.85 | $21.85 | 598,100 | — | — |
| 2010-02-12 | $21.68 | $21.68 | 647,300 | — | — |
| 2010-02-11 | $21.50 | $21.50 | 529,100 | — | — |
| 2010-02-10 | $21.35 | $21.35 | 521,500 | — | — |
| 2010-02-09 | $21.24 | $21.24 | 704,000 | — | — |
| 2010-02-08 | $21.24 | $21.24 | 1,365,800 | — | — |
| 2010-02-05 | $20.92 | $20.92 | 653,900 | — | — |
| 2010-02-04 | $20.79 | $20.79 | 955,500 | — | — |
| 2010-02-03 | $20.73 | $20.73 | 698,600 | — | — |
| 2010-02-02 | $20.34 | $20.34 | 822,600 | — | — |
| 2010-02-01 | $19.73 | $19.73 | 369,400 | — | — |
| 2010-01-29 | $19.51 | $19.51 | 342,000 | — | — |
| 2010-01-28 | $19.59 | $19.59 | 491,300 | — | — |
| 2010-01-27 | $19.90 | $19.90 | 279,100 | — | — |
| 2010-01-26 | $19.89 | $19.89 | 563,300 | — | — |
| 2010-01-25 | $19.83 | $19.83 | 692,500 | — | — |
| 2010-01-22 | $20.18 | $20.18 | 628,600 | — | — |
| 2010-01-21 | $20.57 | $20.57 | 552,800 | — | — |
| 2010-01-20 | $20.57 | $20.57 | 609,800 | — | — |
| 2010-01-19 | $20.55 | $20.55 | 554,800 | — | — |
| 2010-01-15 | $20.75 | $20.75 | 576,400 | — | — |
| 2010-01-14 | $20.81 | $20.81 | 878,600 | — | — |
| 2010-01-13 | $20.26 | $20.26 | 421,600 | — | — |
| 2010-01-12 | $20.02 | $20.02 | 575,200 | — | — |
| 2010-01-11 | $19.82 | $19.82 | 601,500 | — | — |
| 2010-01-08 | $20.23 | $20.23 | 559,500 | — | — |
| 2010-01-07 | $20.37 | $20.37 | 1,064,300 | — | — |
| 2010-01-06 | $19.75 | $19.75 | 1,065,900 | — | — |
| 2010-01-05 | $19.64 | $19.64 | 500,600 | — | — |
| 2010-01-04 | $19.59 | $19.59 | 387,100 | — | — |