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
- 1994-10-25 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 | $19.00 | $20.74 | 324,700 | — | — |
| 2010-12-30 | $19.24 | $21.01 | 359,200 | — | — |
| 2010-12-29 | $19.13 | $20.89 | 178,700 | — | — |
| 2010-12-28 | $19.09 | $20.84 | 226,100 | — | — |
| 2010-12-27 | $19.08 | $20.83 | 181,900 | — | — |
| 2010-12-23 | $19.23 | $20.99 | 256,800 | — | — |
| 2010-12-22 | $19.37 | $21.15 | 371,700 | — | — |
| 2010-12-21 | $19.44 | $21.22 | 460,100 | — | — |
| 2010-12-20 | $19.10 | $20.85 | 509,600 | — | — |
| 2010-12-17 | $19.15 | $20.91 | 824,300 | — | — |
| 2010-12-16 | $19.38 | $21.16 | 1,397,000 | — | — |
| 2010-12-15 | $18.99 | $20.73 | 1,209,100 | — | — |
| 2010-12-14 | $19.19 | $20.95 | 1,943,000 | — | — |
| 2010-12-13 | $19.85 | $21.67 | 781,900 | — | — |
| 2010-12-10 | $20.12 | $21.97 | 669,800 | — | — |
| 2010-12-09 | $19.75 | $21.56 | 671,700 | — | — |
| 2010-12-08 | $19.91 | $21.74 | 707,700 | — | — |
| 2010-12-07 | $20.09 | $21.93 | 985,300 | — | — |
| 2010-12-06 | $19.72 | $21.53 | 782,000 | — | — |
| 2010-12-03 | $19.71 | $21.52 | 671,900 | — | — |
| 2010-12-02 | $19.62 | $21.42 | 900,400 | — | — |
| 2010-12-01 | $19.10 | $20.85 | 1,216,400 | — | — |
| 2010-11-30 | $19.28 | $20.16 | 1,124,100 | — | — |
| 2010-11-29 | $19.36 | $20.25 | 959,300 | — | — |
| 2010-11-26 | $19.00 | $19.87 | 180,100 | — | — |
| 2010-11-24 | $19.09 | $19.97 | 1,088,400 | — | — |
| 2010-11-23 | $18.64 | $19.50 | 1,224,500 | — | — |
| 2010-11-22 | $18.82 | $19.68 | 760,700 | — | — |
| 2010-11-19 | $18.78 | $19.64 | 816,300 | — | — |
| 2010-11-18 | $18.38 | $19.22 | 812,400 | — | — |
| 2010-11-17 | $18.28 | $19.12 | 988,200 | — | — |
| 2010-11-16 | $18.45 | $19.30 | 1,500,500 | — | — |
| 2010-11-15 | $18.32 | $19.16 | 1,035,400 | — | — |
| 2010-11-12 | $18.40 | $19.24 | 1,417,000 | — | — |
| 2010-11-11 | $18.20 | $19.04 | 646,400 | — | — |
| 2010-11-10 | $18.28 | $19.12 | 856,600 | — | — |
| 2010-11-09 | $18.06 | $18.89 | 623,100 | — | — |
| 2010-11-08 | $18.26 | $19.10 | 719,400 | — | — |
| 2010-11-05 | $18.61 | $19.46 | 756,000 | — | — |
| 2010-11-04 | $18.50 | $19.35 | 1,217,400 | — | — |
| 2010-11-03 | $18.17 | $19.00 | 1,000,700 | — | — |
| 2010-11-02 | $18.23 | $19.07 | 1,297,900 | — | — |
| 2010-11-01 | $17.93 | $18.75 | 1,048,800 | — | — |
| 2010-10-29 | $17.86 | $18.68 | 743,200 | — | — |
| 2010-10-28 | $17.77 | $18.59 | 887,800 | — | — |
| 2010-10-27 | $18.00 | $18.83 | 977,000 | — | — |
| 2010-10-26 | $18.10 | $18.93 | 754,300 | — | — |
| 2010-10-25 | $18.13 | $18.96 | 1,169,200 | — | — |
| 2010-10-22 | $18.22 | $19.06 | 1,078,700 | — | — |
| 2010-10-21 | $18.18 | $19.01 | 2,248,000 | — | — |
| 2010-10-20 | $18.11 | $18.94 | 1,688,000 | — | — |
| 2010-10-19 | $18.33 | $19.17 | 2,807,600 | — | — |
| 2010-10-18 | $19.20 | $20.08 | 1,217,500 | — | — |
| 2010-10-15 | $19.31 | $20.20 | 1,020,100 | — | — |
| 2010-10-14 | $19.20 | $20.08 | 576,800 | — | — |
| 2010-10-13 | $19.48 | $20.37 | 942,500 | — | — |
| 2010-10-12 | $19.08 | $19.96 | 602,200 | — | — |
| 2010-10-11 | $19.21 | $20.09 | 469,400 | — | — |
| 2010-10-08 | $19.18 | $20.06 | 444,200 | — | — |
| 2010-10-07 | $19.07 | $19.94 | 771,800 | — | — |
| 2010-10-06 | $19.11 | $19.99 | 858,000 | — | — |
| 2010-10-05 | $19.14 | $20.02 | 634,900 | — | — |
| 2010-10-04 | $18.60 | $19.45 | 817,800 | — | — |
| 2010-10-01 | $19.08 | $19.96 | 1,036,200 | — | — |
| 2010-09-30 | $19.33 | $20.22 | 962,600 | — | — |
| 2010-09-29 | $19.46 | $20.35 | 679,200 | — | — |
| 2010-09-28 | $19.29 | $20.18 | 1,055,900 | — | — |
| 2010-09-27 | $19.12 | $20.00 | 878,000 | — | — |
| 2010-09-24 | $19.28 | $20.16 | 1,033,600 | — | — |
| 2010-09-23 | $18.86 | $19.73 | 857,400 | — | — |
| 2010-09-22 | $19.37 | $20.26 | 757,100 | — | — |
| 2010-09-21 | $19.78 | $20.69 | 716,600 | — | — |
| 2010-09-20 | $19.77 | $20.68 | 785,600 | — | — |
| 2010-09-17 | $19.88 | $20.79 | 897,500 | — | — |
| 2010-09-16 | $19.59 | $20.49 | 859,200 | — | — |
| 2010-09-15 | $19.51 | $20.41 | 798,600 | — | — |
| 2010-09-14 | $19.55 | $20.45 | 771,900 | — | — |
| 2010-09-13 | $19.56 | $20.46 | 893,800 | — | — |
| 2010-09-10 | $19.36 | $20.25 | 663,400 | — | — |
| 2010-09-09 | $19.44 | $20.33 | 681,000 | — | — |
| 2010-09-08 | $19.56 | $20.46 | 1,371,500 | — | — |
| 2010-09-07 | $19.54 | $20.44 | 814,500 | — | — |
| 2010-09-03 | $19.54 | $20.44 | 883,600 | — | — |
| 2010-09-02 | $19.43 | $20.32 | 574,500 | — | — |
| 2010-09-01 | $19.31 | $20.20 | 1,199,800 | — | — |
| 2010-08-31 | $18.84 | $19.64 | 948,600 | — | — |
| 2010-08-30 | $18.83 | $19.63 | 526,000 | — | — |
| 2010-08-27 | $19.31 | $20.13 | 1,199,300 | — | — |
| 2010-08-26 | $18.77 | $19.57 | 978,200 | — | — |
| 2010-08-25 | $18.63 | $19.42 | 1,402,200 | — | — |
| 2010-08-24 | $18.82 | $19.62 | 938,400 | — | — |
| 2010-08-23 | $19.06 | $19.87 | 682,300 | — | — |
| 2010-08-20 | $19.34 | $20.16 | 782,400 | — | — |
| 2010-08-19 | $19.28 | $20.10 | 914,600 | — | — |
| 2010-08-18 | $19.56 | $20.39 | 727,300 | — | — |
| 2010-08-17 | $19.73 | $20.57 | 794,500 | — | — |
| 2010-08-16 | $19.37 | $20.19 | 698,000 | — | — |
| 2010-08-13 | $19.48 | $20.31 | 763,900 | — | — |
| 2010-08-12 | $19.59 | $20.42 | 865,100 | — | — |
| 2010-08-11 | $19.38 | $20.20 | 1,134,000 | — | — |
| 2010-08-10 | $20.19 | $21.05 | 723,700 | — | — |
| 2010-08-09 | $20.49 | $21.36 | 688,900 | — | — |
| 2010-08-06 | $20.19 | $21.05 | 1,555,000 | — | — |
| 2010-08-05 | $20.73 | $21.61 | 631,800 | — | — |
| 2010-08-04 | $21.23 | $22.13 | 421,300 | — | — |
| 2010-08-03 | $20.95 | $21.84 | 990,500 | — | — |
| 2010-08-02 | $21.28 | $22.19 | 1,618,800 | — | — |
| 2010-07-30 | $20.92 | $21.81 | 542,500 | — | — |
| 2010-07-29 | $20.96 | $21.85 | 867,100 | — | — |
| 2010-07-28 | $21.29 | $22.20 | 1,252,200 | — | — |
| 2010-07-27 | $21.61 | $22.53 | 1,018,000 | — | — |
| 2010-07-26 | $22.18 | $23.12 | 828,800 | — | — |
| 2010-07-23 | $21.91 | $22.84 | 773,700 | — | — |
| 2010-07-22 | $21.56 | $22.48 | 1,186,600 | — | — |
| 2010-07-21 | $21.13 | $22.03 | 2,154,100 | — | — |
| 2010-07-20 | $21.65 | $22.57 | 1,210,100 | — | — |
| 2010-07-19 | $21.05 | $21.95 | 598,000 | — | — |
| 2010-07-16 | $20.90 | $21.79 | 1,195,200 | — | — |
| 2010-07-15 | $20.79 | $21.67 | 832,800 | — | — |
| 2010-07-14 | $21.16 | $22.06 | 903,500 | — | — |
| 2010-07-13 | $21.30 | $22.21 | 1,086,400 | — | — |
| 2010-07-12 | $21.10 | $22.00 | 718,200 | — | — |
| 2010-07-09 | $21.02 | $21.91 | 952,100 | — | — |
| 2010-07-08 | $20.88 | $21.77 | 1,175,500 | — | — |
| 2010-07-07 | $20.64 | $21.52 | 766,800 | — | — |
| 2010-07-06 | $19.61 | $20.44 | 850,600 | — | — |
| 2010-07-02 | $19.91 | $20.76 | 636,500 | — | — |
| 2010-07-01 | $20.22 | $21.08 | 1,496,100 | — | — |
| 2010-06-30 | $20.24 | $21.10 | 965,900 | — | — |
| 2010-06-29 | $20.31 | $21.17 | 1,256,500 | — | — |
| 2010-06-28 | $21.13 | $22.03 | 680,500 | — | — |
| 2010-06-25 | $21.28 | $22.19 | 906,400 | — | — |
| 2010-06-24 | $21.02 | $21.91 | 683,200 | — | — |
| 2010-06-23 | $20.98 | $21.87 | 1,059,600 | — | — |
| 2010-06-22 | $20.86 | $21.75 | 880,200 | — | — |
| 2010-06-21 | $21.63 | $22.55 | 972,400 | — | — |
| 2010-06-18 | $21.75 | $22.68 | 584,800 | — | — |
| 2010-06-17 | $21.57 | $22.49 | 522,200 | — | — |
| 2010-06-16 | $21.73 | $22.65 | 731,400 | — | — |
| 2010-06-15 | $21.97 | $22.90 | 738,600 | — | — |
| 2010-06-14 | $21.56 | $22.48 | 1,232,600 | — | — |
| 2010-06-11 | $21.09 | $21.99 | 1,159,200 | — | — |
| 2010-06-10 | $20.80 | $21.69 | 1,038,300 | — | — |
| 2010-06-09 | $19.85 | $20.69 | 1,401,600 | — | — |
| 2010-06-08 | $19.55 | $20.38 | 1,736,800 | — | — |
| 2010-06-07 | $19.07 | $19.88 | 1,183,500 | — | — |
| 2010-06-04 | $19.58 | $20.41 | 1,233,000 | — | — |
| 2010-06-03 | $20.27 | $21.13 | 786,700 | — | — |
| 2010-06-02 | $19.87 | $20.72 | 982,200 | — | — |
| 2010-06-01 | $19.43 | $20.19 | 1,489,600 | — | — |
| 2010-05-28 | $19.88 | $20.66 | 1,035,300 | — | — |
| 2010-05-27 | $19.87 | $20.65 | 1,112,800 | — | — |
| 2010-05-26 | $19.39 | $20.15 | 1,648,100 | — | — |
| 2010-05-25 | $19.60 | $20.37 | 2,423,900 | — | — |
| 2010-05-24 | $19.88 | $20.66 | 967,000 | — | — |
| 2010-05-21 | $19.86 | $20.64 | 2,256,700 | — | — |
| 2010-05-20 | $20.25 | $21.05 | 1,305,700 | — | — |
| 2010-05-19 | $21.32 | $22.16 | 996,800 | — | — |
| 2010-05-18 | $21.07 | $21.90 | 952,300 | — | — |
| 2010-05-17 | $21.10 | $21.93 | 818,200 | — | — |
| 2010-05-14 | $21.03 | $21.86 | 655,400 | — | — |
| 2010-05-13 | $21.32 | $22.16 | 942,700 | — | — |
| 2010-05-12 | $21.55 | $22.40 | 1,124,800 | — | — |
| 2010-05-11 | $20.91 | $21.73 | 813,400 | — | — |
| 2010-05-10 | $20.83 | $21.65 | 738,500 | — | — |
| 2010-05-07 | $19.90 | $20.68 | 1,356,100 | — | — |
| 2010-05-06 | $20.30 | $21.10 | 878,800 | — | — |
| 2010-05-05 | $20.70 | $21.51 | 772,300 | — | — |
| 2010-05-04 | $21.04 | $21.87 | 864,800 | — | — |
| 2010-05-03 | $21.87 | $22.73 | 602,900 | — | — |
| 2010-04-30 | $21.29 | $22.13 | 1,062,300 | — | — |
| 2010-04-29 | $21.72 | $22.57 | 829,700 | — | — |
| 2010-04-28 | $21.24 | $22.08 | 765,300 | — | — |
| 2010-04-27 | $21.35 | $22.19 | 1,059,600 | — | — |
| 2010-04-26 | $21.87 | $22.73 | 1,128,000 | — | — |
| 2010-04-23 | $21.97 | $22.83 | 1,704,600 | — | — |
| 2010-04-22 | $22.03 | $22.90 | 1,956,100 | — | — |
| 2010-04-21 | $21.61 | $22.46 | 1,638,300 | — | — |
| 2010-04-20 | $20.96 | $21.78 | 1,429,600 | — | — |
| 2010-04-19 | $21.34 | $22.18 | 1,180,800 | — | — |
| 2010-04-16 | $21.31 | $22.15 | 971,800 | — | — |
| 2010-04-15 | $21.32 | $22.16 | 1,599,700 | — | — |
| 2010-04-14 | $20.98 | $21.81 | 564,800 | — | — |
| 2010-04-13 | $20.71 | $21.52 | 846,300 | — | — |
| 2010-04-12 | $20.46 | $21.26 | 784,500 | — | — |
| 2010-04-09 | $20.75 | $21.57 | 543,600 | — | — |
| 2010-04-08 | $20.85 | $21.67 | 778,300 | — | — |
| 2010-04-07 | $20.74 | $21.56 | 1,259,100 | — | — |
| 2010-04-06 | $20.85 | $21.67 | 576,700 | — | — |
| 2010-04-05 | $20.95 | $21.77 | 798,600 | — | — |
| 2010-04-01 | $20.74 | $21.56 | 1,402,800 | — | — |
| 2010-03-31 | $21.09 | $21.92 | 1,436,600 | — | — |
| 2010-03-30 | $20.37 | $21.17 | 483,500 | — | — |
| 2010-03-29 | $20.37 | $21.17 | 480,800 | — | — |
| 2010-03-26 | $20.24 | $21.04 | 707,400 | — | — |
| 2010-03-25 | $20.18 | $20.97 | 881,300 | — | — |
| 2010-03-24 | $20.28 | $21.08 | 863,600 | — | — |
| 2010-03-23 | $20.53 | $21.34 | 720,000 | — | — |
| 2010-03-22 | $20.48 | $21.29 | 555,600 | — | — |
| 2010-03-19 | $20.29 | $21.09 | 1,221,900 | — | — |
| 2010-03-18 | $20.66 | $21.47 | 674,400 | — | — |
| 2010-03-17 | $20.78 | $21.60 | 506,600 | — | — |
| 2010-03-16 | $21.14 | $21.97 | 1,216,000 | — | — |
| 2010-03-15 | $20.68 | $21.49 | 607,400 | — | — |
| 2010-03-12 | $20.48 | $21.29 | 1,266,000 | — | — |
| 2010-03-11 | $20.98 | $21.81 | 684,600 | — | — |
| 2010-03-10 | $20.89 | $21.71 | 1,265,700 | — | — |
| 2010-03-09 | $20.76 | $21.58 | 1,165,800 | — | — |
| 2010-03-08 | $20.13 | $20.92 | 1,340,600 | — | — |
| 2010-03-05 | $20.00 | $20.79 | 738,900 | — | — |
| 2010-03-04 | $19.64 | $20.41 | 620,800 | — | — |
| 2010-03-03 | $19.75 | $20.53 | 913,200 | — | — |
| 2010-03-02 | $19.95 | $20.68 | 939,300 | — | — |
| 2010-03-01 | $19.74 | $20.46 | 1,033,800 | — | — |
| 2010-02-26 | $19.75 | $20.48 | 1,264,500 | — | — |
| 2010-02-25 | $19.58 | $20.30 | 1,140,600 | — | — |
| 2010-02-24 | $19.44 | $20.15 | 898,700 | — | — |
| 2010-02-23 | $19.25 | $19.96 | 1,233,400 | — | — |
| 2010-02-22 | $19.20 | $19.91 | 2,017,400 | — | — |
| 2010-02-19 | $18.92 | $19.61 | 771,500 | — | — |
| 2010-02-18 | $18.50 | $19.18 | 637,900 | — | — |
| 2010-02-17 | $18.43 | $19.11 | 703,400 | — | — |
| 2010-02-16 | $18.04 | $18.70 | 756,900 | — | — |
| 2010-02-12 | $17.94 | $18.60 | 1,311,800 | — | — |
| 2010-02-11 | $18.04 | $18.70 | 891,000 | — | — |
| 2010-02-10 | $18.04 | $18.70 | 1,147,100 | — | — |
| 2010-02-09 | $18.24 | $18.91 | 1,012,400 | — | — |
| 2010-02-08 | $17.86 | $18.52 | 610,300 | — | — |
| 2010-02-05 | $18.14 | $18.81 | 1,083,400 | — | — |
| 2010-02-04 | $18.03 | $18.69 | 844,400 | — | — |
| 2010-02-03 | $18.58 | $19.26 | 803,700 | — | — |
| 2010-02-02 | $18.27 | $18.94 | 746,300 | — | — |
| 2010-02-01 | $18.40 | $19.08 | 662,000 | — | — |
| 2010-01-29 | $18.10 | $18.76 | 1,238,800 | — | — |
| 2010-01-28 | $18.34 | $19.01 | 1,616,800 | — | — |
| 2010-01-27 | $19.37 | $20.08 | 702,500 | — | — |
| 2010-01-26 | $19.09 | $19.79 | 1,035,100 | — | — |
| 2010-01-25 | $18.66 | $19.35 | 989,000 | — | — |
| 2010-01-22 | $18.85 | $19.54 | 950,900 | — | — |
| 2010-01-21 | $19.49 | $20.21 | 968,000 | — | — |
| 2010-01-20 | $19.81 | $20.54 | 1,010,700 | — | — |
| 2010-01-19 | $20.04 | $20.78 | 864,200 | — | — |
| 2010-01-15 | $20.46 | $21.21 | 1,099,100 | — | — |
| 2010-01-14 | $20.71 | $21.47 | 580,100 | — | — |
| 2010-01-13 | $20.51 | $21.26 | 653,400 | — | — |
| 2010-01-12 | $20.38 | $21.13 | 1,015,200 | — | — |
| 2010-01-11 | $20.53 | $21.28 | 1,031,300 | — | — |
| 2010-01-08 | $20.11 | $20.85 | 1,369,100 | — | — |
| 2010-01-07 | $19.26 | $19.97 | 512,500 | — | — |
| 2010-01-06 | $19.29 | $20.00 | 782,800 | — | — |
| 2010-01-05 | $19.50 | $20.22 | 1,140,400 | — | — |
| 2010-01-04 | $19.20 | $19.91 | 899,300 | — | — |