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
- 1990-03-23 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 | $21.85 | $41.39 | 638,300 | — | — |
| 2010-12-30 | $21.90 | $41.48 | 584,900 | — | — |
| 2010-12-29 | $22.39 | $42.41 | 756,200 | — | — |
| 2010-12-28 | $22.12 | $41.90 | 684,800 | — | — |
| 2010-12-27 | $21.98 | $41.63 | 477,600 | — | — |
| 2010-12-23 | $22.00 | $41.67 | 888,500 | — | — |
| 2010-12-22 | $22.32 | $42.28 | 1,151,700 | — | — |
| 2010-12-21 | $21.44 | $40.61 | 722,100 | — | — |
| 2010-12-20 | $21.45 | $40.63 | 1,145,700 | — | — |
| 2010-12-17 | $21.27 | $40.29 | 3,772,300 | — | — |
| 2010-12-16 | $20.17 | $38.21 | 3,193,000 | — | — |
| 2010-12-15 | $19.41 | $36.77 | 7,072,900 | — | — |
| 2010-12-14 | $17.80 | $33.72 | 534,200 | — | — |
| 2010-12-13 | $17.57 | $33.28 | 1,229,000 | — | — |
| 2010-12-10 | $18.30 | $34.66 | 944,500 | — | — |
| 2010-12-09 | $17.76 | $33.64 | 738,000 | — | — |
| 2010-12-08 | $18.01 | $34.11 | 566,300 | — | — |
| 2010-12-07 | $18.16 | $34.40 | 898,500 | — | — |
| 2010-12-06 | $18.49 | $35.02 | 556,400 | — | — |
| 2010-12-03 | $18.63 | $35.29 | 730,400 | — | — |
| 2010-12-02 | $18.64 | $35.31 | 1,345,900 | — | — |
| 2010-12-01 | $17.80 | $33.72 | 987,500 | — | — |
| 2010-11-30 | $17.60 | $33.34 | 1,306,300 | — | — |
| 2010-11-29 | $17.36 | $32.88 | 1,285,500 | — | — |
| 2010-11-26 | $17.25 | $32.67 | 257,300 | — | — |
| 2010-11-24 | $17.36 | $32.88 | 1,122,400 | — | — |
| 2010-11-23 | $17.55 | $33.24 | 1,157,500 | — | — |
| 2010-11-22 | $17.53 | $33.20 | 994,200 | — | — |
| 2010-11-19 | $17.92 | $33.94 | 1,092,300 | — | — |
| 2010-11-18 | $17.91 | $33.92 | 1,149,000 | — | — |
| 2010-11-17 | $17.48 | $33.11 | 1,642,600 | — | — |
| 2010-11-16 | $17.92 | $33.94 | 2,999,200 | — | — |
| 2010-11-15 | $19.04 | $36.06 | 1,149,200 | — | — |
| 2010-11-12 | $19.60 | $37.13 | 778,500 | — | — |
| 2010-11-11 | $19.85 | $37.60 | 675,900 | — | — |
| 2010-11-10 | $19.64 | $37.20 | 967,300 | — | — |
| 2010-11-09 | $19.71 | $37.33 | 1,842,900 | — | — |
| 2010-11-08 | $20.00 | $37.88 | 1,913,200 | — | — |
| 2010-11-05 | $20.46 | $38.75 | 2,341,400 | — | — |
| 2010-11-04 | $20.17 | $38.21 | 1,182,700 | — | — |
| 2010-11-03 | $19.66 | $37.24 | 1,383,900 | — | — |
| 2010-11-02 | $19.44 | $36.82 | 2,901,200 | — | — |
| 2010-11-01 | $19.50 | $36.94 | 2,882,600 | — | — |
| 2010-10-29 | $20.19 | $38.24 | 865,700 | — | — |
| 2010-10-28 | $20.47 | $38.77 | 570,400 | — | — |
| 2010-10-27 | $20.39 | $38.62 | 902,000 | — | — |
| 2010-10-26 | $20.47 | $38.77 | 646,800 | — | — |
| 2010-10-25 | $20.59 | $39.00 | 1,472,800 | — | — |
| 2010-10-22 | $20.36 | $38.56 | 388,900 | — | — |
| 2010-10-21 | $20.35 | $38.55 | 1,098,000 | — | — |
| 2010-10-20 | $20.48 | $38.79 | 1,340,400 | — | — |
| 2010-10-19 | $20.50 | $38.83 | 2,353,500 | — | — |
| 2010-10-18 | $20.98 | $39.74 | 2,292,100 | — | — |
| 2010-10-15 | $20.56 | $38.94 | 4,672,500 | — | — |
| 2010-10-14 | $19.74 | $37.39 | 9,649,000 | — | — |
| 2010-10-13 | $22.16 | $41.97 | 12,828,900 | — | — |
| 2010-10-12 | $24.54 | $46.48 | 707,700 | — | — |
| 2010-10-11 | $24.48 | $46.37 | 624,200 | — | — |
| 2010-10-08 | $24.97 | $47.30 | 466,900 | — | — |
| 2010-10-07 | $24.98 | $47.32 | 550,300 | — | — |
| 2010-10-06 | $24.88 | $47.13 | 730,400 | — | — |
| 2010-10-05 | $24.64 | $46.67 | 833,300 | — | — |
| 2010-10-04 | $24.72 | $46.82 | 493,000 | — | — |
| 2010-10-01 | $25.30 | $47.92 | 607,300 | — | — |
| 2010-09-30 | $24.87 | $47.11 | 776,100 | — | — |
| 2010-09-29 | $24.15 | $45.74 | 749,800 | — | — |
| 2010-09-28 | $24.56 | $46.52 | 912,500 | — | — |
| 2010-09-27 | $24.91 | $47.18 | 651,000 | — | — |
| 2010-09-24 | $25.58 | $48.45 | 741,800 | — | — |
| 2010-09-23 | $24.44 | $46.29 | 470,800 | — | — |
| 2010-09-22 | $24.90 | $47.16 | 535,000 | — | — |
| 2010-09-21 | $25.49 | $48.28 | 578,900 | — | — |
| 2010-09-20 | $25.71 | $48.70 | 769,700 | — | — |
| 2010-09-17 | $24.43 | $46.27 | 608,900 | — | — |
| 2010-09-16 | $24.65 | $46.69 | 524,800 | — | — |
| 2010-09-15 | $24.81 | $46.99 | 848,600 | — | — |
| 2010-09-14 | $25.11 | $47.56 | 716,100 | — | — |
| 2010-09-13 | $25.70 | $48.68 | 572,200 | — | — |
| 2010-09-10 | $25.52 | $48.34 | 342,900 | — | — |
| 2010-09-09 | $25.21 | $47.75 | 555,900 | — | — |
| 2010-09-08 | $25.45 | $48.21 | 343,700 | — | — |
| 2010-09-07 | $25.51 | $48.32 | 505,200 | — | — |
| 2010-09-03 | $26.07 | $49.38 | 694,800 | — | — |
| 2010-09-02 | $25.60 | $48.49 | 499,700 | — | — |
| 2010-09-01 | $24.95 | $47.26 | 805,700 | — | — |
| 2010-08-31 | $24.08 | $45.61 | 555,400 | — | — |
| 2010-08-30 | $24.27 | $45.97 | 481,200 | — | — |
| 2010-08-27 | $24.52 | $46.44 | 565,800 | — | — |
| 2010-08-26 | $24.13 | $45.71 | 461,300 | — | — |
| 2010-08-25 | $24.62 | $46.63 | 566,600 | — | — |
| 2010-08-24 | $24.13 | $45.71 | 849,900 | — | — |
| 2010-08-23 | $24.84 | $47.05 | 516,200 | — | — |
| 2010-08-20 | $24.96 | $47.28 | 557,300 | — | — |
| 2010-08-19 | $24.95 | $47.26 | 617,100 | — | — |
| 2010-08-18 | $26.06 | $49.36 | 440,600 | — | — |
| 2010-08-17 | $25.78 | $48.83 | 540,200 | — | — |
| 2010-08-16 | $24.99 | $47.33 | 347,600 | — | — |
| 2010-08-13 | $24.87 | $47.11 | 432,400 | — | — |
| 2010-08-12 | $25.37 | $48.05 | 400,000 | — | — |
| 2010-08-11 | $25.63 | $48.55 | 646,100 | — | — |
| 2010-08-10 | $26.72 | $50.61 | 618,500 | — | — |
| 2010-08-09 | $27.00 | $51.14 | 549,800 | — | — |
| 2010-08-06 | $26.72 | $50.61 | 732,100 | — | — |
| 2010-08-05 | $26.91 | $50.97 | 822,300 | — | — |
| 2010-08-04 | $27.64 | $52.35 | 821,000 | — | — |
| 2010-08-03 | $27.24 | $51.60 | 944,000 | — | — |
| 2010-08-02 | $27.02 | $51.18 | 1,118,700 | — | — |
| 2010-07-30 | $25.79 | $48.85 | 439,100 | — | — |
| 2010-07-29 | $25.90 | $49.06 | 600,500 | — | — |
| 2010-07-28 | $25.67 | $48.62 | 554,800 | — | — |
| 2010-07-27 | $26.04 | $49.32 | 488,100 | — | — |
| 2010-07-26 | $26.50 | $50.20 | 1,205,700 | — | — |
| 2010-07-23 | $24.95 | $47.26 | 1,071,600 | — | — |
| 2010-07-22 | $24.78 | $46.94 | 1,566,700 | — | — |
| 2010-07-21 | $24.33 | $46.08 | 1,201,000 | — | — |
| 2010-07-20 | $25.51 | $48.32 | 1,166,700 | — | — |
| 2010-07-19 | $25.08 | $47.51 | 887,200 | — | — |
| 2010-07-16 | $25.40 | $48.11 | 1,106,800 | — | — |
| 2010-07-15 | $26.59 | $50.37 | 1,336,400 | — | — |
| 2010-07-14 | $25.89 | $49.04 | 553,000 | — | — |
| 2010-07-13 | $26.16 | $49.55 | 766,200 | — | — |
| 2010-07-12 | $25.75 | $48.77 | 865,700 | — | — |
| 2010-07-09 | $25.38 | $48.07 | 954,800 | — | — |
| 2010-07-08 | $24.02 | $45.50 | 745,000 | — | — |
| 2010-07-07 | $23.93 | $45.33 | 894,700 | — | — |
| 2010-07-06 | $23.00 | $43.57 | 798,100 | — | — |
| 2010-07-02 | $23.17 | $43.89 | 915,400 | — | — |
| 2010-07-01 | $22.97 | $43.51 | 1,167,400 | — | — |
| 2010-06-30 | $23.16 | $43.87 | 1,601,400 | — | — |
| 2010-06-29 | $22.37 | $42.37 | 1,644,000 | — | — |
| 2010-06-28 | $22.57 | $42.75 | 1,048,500 | — | — |
| 2010-06-25 | $22.87 | $43.32 | 2,192,400 | — | — |
| 2010-06-24 | $22.47 | $42.56 | 1,238,900 | — | — |
| 2010-06-23 | $23.20 | $43.94 | 907,900 | — | — |
| 2010-06-22 | $23.30 | $44.13 | 971,900 | — | — |
| 2010-06-21 | $23.91 | $45.29 | 556,400 | — | — |
| 2010-06-18 | $24.54 | $46.48 | 698,400 | — | — |
| 2010-06-17 | $24.86 | $47.09 | 1,597,300 | — | — |
| 2010-06-16 | $24.49 | $46.39 | 707,600 | — | — |
| 2010-06-15 | $25.20 | $47.73 | 1,071,400 | — | — |
| 2010-06-14 | $23.80 | $45.08 | 1,015,200 | — | — |
| 2010-06-11 | $24.28 | $45.99 | 670,400 | — | — |
| 2010-06-10 | $24.47 | $46.35 | 1,288,700 | — | — |
| 2010-06-09 | $23.18 | $43.91 | 1,516,800 | — | — |
| 2010-06-08 | $23.04 | $43.64 | 2,643,900 | — | — |
| 2010-06-07 | $22.08 | $41.82 | 1,389,700 | — | — |
| 2010-06-04 | $23.15 | $43.85 | 1,845,000 | — | — |
| 2010-06-03 | $24.79 | $46.96 | 1,673,400 | — | — |
| 2010-06-02 | $25.10 | $47.54 | 1,777,000 | — | — |
| 2010-06-01 | $25.19 | $47.71 | 1,682,400 | — | — |
| 2010-05-28 | $27.65 | $52.37 | 1,017,400 | — | — |
| 2010-05-27 | $28.59 | $54.15 | 1,496,300 | — | — |
| 2010-05-26 | $26.30 | $49.82 | 675,500 | — | — |
| 2010-05-25 | $26.69 | $50.55 | 670,500 | — | — |
| 2010-05-24 | $26.45 | $50.10 | 543,700 | — | — |
| 2010-05-21 | $27.21 | $51.54 | 1,236,800 | — | — |
| 2010-05-20 | $26.55 | $50.29 | 1,273,600 | — | — |
| 2010-05-19 | $28.53 | $54.04 | 773,200 | — | — |
| 2010-05-18 | $28.95 | $54.84 | 1,049,100 | — | — |
| 2010-05-17 | $28.74 | $54.44 | 1,005,800 | — | — |
| 2010-05-14 | $29.53 | $55.93 | 1,094,600 | — | — |
| 2010-05-13 | $30.37 | $57.53 | 907,700 | — | — |
| 2010-05-12 | $31.03 | $58.78 | 715,000 | — | — |
| 2010-05-11 | $30.70 | $58.15 | 718,300 | — | — |
| 2010-05-10 | $30.61 | $57.98 | 1,356,500 | — | — |
| 2010-05-07 | $30.26 | $57.32 | 1,442,400 | — | — |
| 2010-05-06 | $30.90 | $58.53 | 1,990,200 | — | — |
| 2010-05-05 | $32.48 | $61.52 | 2,172,700 | — | — |
| 2010-05-04 | $31.08 | $58.87 | 3,865,800 | — | — |
| 2010-05-03 | $32.46 | $61.48 | 4,674,400 | — | — |
| 2010-04-30 | $33.04 | $62.58 | 2,622,300 | — | — |
| 2010-04-29 | $37.13 | $70.33 | 859,100 | — | — |
| 2010-04-28 | $35.88 | $67.96 | 522,500 | — | — |
| 2010-04-27 | $35.61 | $67.45 | 725,800 | — | — |
| 2010-04-26 | $36.75 | $69.61 | 566,000 | — | — |
| 2010-04-23 | $36.62 | $69.36 | 502,700 | — | — |
| 2010-04-22 | $35.85 | $67.91 | 587,400 | — | — |
| 2010-04-21 | $35.72 | $67.66 | 413,500 | — | — |
| 2010-04-20 | $35.70 | $67.62 | 494,600 | — | — |
| 2010-04-19 | $35.22 | $66.71 | 401,200 | — | — |
| 2010-04-16 | $35.21 | $66.69 | 529,600 | — | — |
| 2010-04-15 | $35.66 | $67.55 | 466,100 | — | — |
| 2010-04-14 | $36.22 | $68.61 | 734,300 | — | — |
| 2010-04-13 | $34.66 | $65.65 | 623,300 | — | — |
| 2010-04-12 | $33.96 | $64.33 | 273,400 | — | — |
| 2010-04-09 | $34.27 | $64.91 | 492,300 | — | — |
| 2010-04-08 | $33.34 | $63.15 | 239,000 | — | — |
| 2010-04-07 | $33.15 | $62.79 | 489,900 | — | — |
| 2010-04-06 | $33.46 | $63.38 | 473,600 | — | — |
| 2010-04-05 | $33.15 | $62.79 | 423,400 | — | — |
| 2010-04-01 | $32.76 | $62.05 | 662,400 | — | — |
| 2010-03-31 | $32.35 | $61.28 | 627,400 | — | — |
| 2010-03-30 | $32.95 | $62.41 | 1,042,400 | — | — |
| 2010-03-29 | $33.53 | $63.51 | 1,011,600 | — | — |
| 2010-03-26 | $33.20 | $62.89 | 931,300 | — | — |
| 2010-03-25 | $32.00 | $60.61 | 681,100 | — | — |
| 2010-03-24 | $31.00 | $58.72 | 293,700 | — | — |
| 2010-03-23 | $31.28 | $59.25 | 429,400 | — | — |
| 2010-03-22 | $31.08 | $58.87 | 473,000 | — | — |
| 2010-03-19 | $30.61 | $57.98 | 625,700 | — | — |
| 2010-03-18 | $30.88 | $58.49 | 1,106,300 | — | — |
| 2010-03-17 | $29.77 | $56.39 | 892,800 | — | — |
| 2010-03-16 | $28.38 | $53.76 | 524,000 | — | — |
| 2010-03-15 | $27.56 | $52.20 | 406,500 | — | — |
| 2010-03-12 | $27.72 | $52.51 | 371,800 | — | — |
| 2010-03-11 | $27.51 | $52.11 | 174,000 | — | — |
| 2010-03-10 | $27.48 | $52.05 | 298,900 | — | — |
| 2010-03-09 | $27.55 | $52.18 | 345,400 | — | — |
| 2010-03-08 | $27.68 | $52.43 | 464,800 | — | — |
| 2010-03-05 | $27.40 | $51.90 | 448,200 | — | — |
| 2010-03-04 | $27.10 | $51.33 | 368,400 | — | — |
| 2010-03-03 | $27.34 | $51.79 | 482,100 | — | — |
| 2010-03-02 | $27.57 | $52.22 | 446,000 | — | — |
| 2010-03-01 | $27.48 | $52.05 | 370,500 | — | — |
| 2010-02-26 | $27.50 | $52.09 | 353,800 | — | — |
| 2010-02-25 | $27.51 | $52.11 | 480,000 | — | — |
| 2010-02-24 | $27.75 | $52.56 | 725,400 | — | — |
| 2010-02-23 | $28.54 | $54.06 | 752,900 | — | — |
| 2010-02-22 | $29.55 | $55.97 | 568,700 | — | — |
| 2010-02-19 | $29.43 | $55.74 | 268,800 | — | — |
| 2010-02-18 | $29.07 | $55.06 | 241,100 | — | — |
| 2010-02-17 | $29.08 | $55.08 | 199,500 | — | — |
| 2010-02-16 | $29.12 | $55.16 | 425,900 | — | — |
| 2010-02-12 | $28.84 | $54.63 | 700,900 | — | — |
| 2010-02-11 | $28.43 | $53.85 | 333,100 | — | — |
| 2010-02-10 | $27.75 | $52.56 | 471,000 | — | — |
| 2010-02-09 | $27.90 | $52.85 | 431,800 | — | — |
| 2010-02-08 | $27.52 | $52.13 | 489,400 | — | — |
| 2010-02-05 | $27.79 | $52.64 | 715,600 | — | — |
| 2010-02-04 | $27.12 | $51.37 | 876,900 | — | — |
| 2010-02-03 | $27.48 | $52.05 | 463,000 | — | — |
| 2010-02-02 | $27.02 | $51.18 | 623,300 | — | — |
| 2010-02-01 | $26.53 | $50.25 | 555,300 | — | — |
| 2010-01-29 | $26.00 | $49.25 | 560,300 | — | — |
| 2010-01-28 | $26.59 | $50.37 | 426,900 | — | — |
| 2010-01-27 | $27.29 | $51.69 | 481,700 | — | — |
| 2010-01-26 | $27.22 | $51.56 | 311,900 | — | — |
| 2010-01-25 | $27.71 | $52.49 | 511,900 | — | — |
| 2010-01-22 | $27.84 | $52.73 | 646,400 | — | — |
| 2010-01-21 | $28.14 | $53.30 | 558,100 | — | — |
| 2010-01-20 | $29.21 | $55.33 | 333,500 | — | — |
| 2010-01-19 | $29.78 | $56.41 | 606,500 | — | — |
| 2010-01-15 | $29.15 | $55.21 | 445,300 | — | — |
| 2010-01-14 | $29.28 | $55.46 | 315,300 | — | — |
| 2010-01-13 | $29.01 | $54.95 | 397,300 | — | — |
| 2010-01-12 | $28.58 | $54.13 | 405,900 | — | — |
| 2010-01-11 | $29.23 | $55.37 | 431,700 | — | — |
| 2010-01-08 | $29.52 | $55.92 | 431,600 | — | — |
| 2010-01-07 | $29.49 | $55.86 | 1,066,600 | — | — |
| 2010-01-06 | $28.46 | $53.91 | 479,000 | — | — |
| 2010-01-05 | $28.68 | $54.32 | 582,600 | — | — |
| 2010-01-04 | $28.45 | $53.89 | 737,300 | — | — |