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
- 1995-10-06 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 | $22.84 | $25.19 | 251,300 | — | — |
| 2010-12-30 | $22.93 | $25.29 | 335,200 | — | — |
| 2010-12-29 | $22.69 | $25.02 | 255,800 | — | — |
| 2010-12-28 | $22.76 | $25.10 | 232,800 | — | — |
| 2010-12-27 | $23.05 | $25.42 | 205,300 | — | — |
| 2010-12-23 | $23.10 | $25.47 | 276,100 | — | — |
| 2010-12-22 | $23.13 | $25.51 | 405,400 | — | — |
| 2010-12-21 | $23.10 | $25.47 | 406,600 | — | — |
| 2010-12-20 | $22.86 | $25.21 | 580,900 | — | — |
| 2010-12-17 | $23.71 | $26.15 | 2,216,900 | — | — |
| 2010-12-16 | $22.97 | $25.33 | 416,600 | — | — |
| 2010-12-15 | $22.92 | $25.27 | 849,900 | — | — |
| 2010-12-14 | $22.78 | $25.12 | 993,100 | — | — |
| 2010-12-13 | $22.99 | $25.35 | 1,210,400 | — | — |
| 2010-12-10 | $22.82 | $25.16 | 879,500 | — | — |
| 2010-12-09 | $21.96 | $24.22 | 647,500 | — | — |
| 2010-12-08 | $22.04 | $24.30 | 944,100 | — | — |
| 2010-12-07 | $21.39 | $23.59 | 985,400 | — | — |
| 2010-12-06 | $21.63 | $23.85 | 450,300 | — | — |
| 2010-12-03 | $21.66 | $23.89 | 847,700 | — | — |
| 2010-12-02 | $21.59 | $23.81 | 841,000 | — | — |
| 2010-12-01 | $21.41 | $23.61 | 890,000 | — | — |
| 2010-11-30 | $21.53 | $23.74 | 1,209,400 | — | — |
| 2010-11-29 | $21.73 | $23.96 | 567,600 | — | — |
| 2010-11-26 | $21.87 | $24.12 | 298,400 | — | — |
| 2010-11-24 | $22.04 | $24.30 | 800,500 | — | — |
| 2010-11-23 | $21.96 | $24.22 | 1,494,900 | — | — |
| 2010-11-22 | $21.24 | $23.42 | 952,700 | — | — |
| 2010-11-19 | $21.38 | $23.58 | 653,200 | — | — |
| 2010-11-18 | $21.10 | $23.27 | 804,500 | — | — |
| 2010-11-17 | $21.00 | $23.16 | 886,600 | — | — |
| 2010-11-16 | $20.34 | $22.43 | 709,300 | — | — |
| 2010-11-15 | $20.90 | $23.05 | 547,800 | — | — |
| 2010-11-12 | $20.69 | $22.82 | 592,500 | — | — |
| 2010-11-11 | $20.98 | $23.14 | 664,800 | — | — |
| 2010-11-10 | $21.03 | $23.19 | 763,100 | — | — |
| 2010-11-09 | $20.91 | $23.06 | 962,000 | — | — |
| 2010-11-08 | $20.72 | $22.85 | 605,400 | — | — |
| 2010-11-05 | $20.71 | $22.84 | 854,000 | — | — |
| 2010-11-04 | $20.78 | $22.92 | 1,313,100 | — | — |
| 2010-11-03 | $20.65 | $22.77 | 2,991,800 | — | — |
| 2010-11-02 | $19.70 | $21.72 | 1,294,900 | — | — |
| 2010-11-01 | $19.77 | $21.80 | 1,660,400 | — | — |
| 2010-10-29 | $19.86 | $21.90 | 1,054,500 | — | — |
| 2010-10-28 | $20.16 | $22.23 | 856,500 | — | — |
| 2010-10-27 | $20.19 | $22.26 | 795,900 | — | — |
| 2010-10-26 | $19.86 | $21.90 | 943,100 | — | — |
| 2010-10-25 | $19.94 | $21.99 | 710,300 | — | — |
| 2010-10-22 | $19.67 | $21.69 | 631,600 | — | — |
| 2010-10-21 | $19.79 | $21.82 | 858,500 | — | — |
| 2010-10-20 | $19.81 | $21.85 | 1,168,000 | — | — |
| 2010-10-19 | $19.07 | $21.03 | 1,112,800 | — | — |
| 2010-10-18 | $19.34 | $21.33 | 1,099,500 | — | — |
| 2010-10-15 | $19.34 | $21.33 | 1,545,900 | — | — |
| 2010-10-14 | $19.80 | $21.83 | 2,584,400 | — | — |
| 2010-10-13 | $19.94 | $21.99 | 3,835,700 | — | — |
| 2010-10-12 | $18.66 | $20.58 | 3,604,200 | — | — |
| 2010-10-11 | $16.92 | $18.66 | 435,800 | — | — |
| 2010-10-08 | $16.95 | $18.69 | 667,900 | — | — |
| 2010-10-07 | $16.48 | $18.17 | 713,600 | — | — |
| 2010-10-06 | $16.53 | $18.23 | 642,400 | — | — |
| 2010-10-05 | $17.00 | $18.75 | 891,400 | — | — |
| 2010-10-04 | $16.54 | $18.24 | 1,106,300 | — | — |
| 2010-10-01 | $16.49 | $18.18 | 872,100 | — | — |
| 2010-09-30 | $16.41 | $18.10 | 941,800 | — | — |
| 2010-09-29 | $15.92 | $17.56 | 638,400 | — | — |
| 2010-09-28 | $16.04 | $17.69 | 2,062,200 | — | — |
| 2010-09-27 | $16.34 | $18.02 | 627,100 | — | — |
| 2010-09-24 | $16.40 | $18.08 | 699,500 | — | — |
| 2010-09-23 | $16.11 | $17.77 | 911,600 | — | — |
| 2010-09-22 | $16.40 | $18.08 | 672,800 | — | — |
| 2010-09-21 | $16.22 | $17.89 | 644,000 | — | — |
| 2010-09-20 | $16.68 | $18.39 | 783,600 | — | — |
| 2010-09-17 | $16.45 | $18.14 | 1,337,000 | — | — |
| 2010-09-16 | $16.18 | $17.84 | 608,700 | — | — |
| 2010-09-15 | $16.53 | $18.23 | 714,000 | — | — |
| 2010-09-14 | $16.42 | $18.11 | 764,900 | — | — |
| 2010-09-13 | $16.42 | $18.11 | 679,300 | — | — |
| 2010-09-10 | $16.12 | $17.78 | 753,800 | — | — |
| 2010-09-09 | $16.09 | $17.74 | 859,200 | — | — |
| 2010-09-08 | $15.88 | $17.51 | 630,800 | — | — |
| 2010-09-07 | $15.72 | $17.34 | 589,300 | — | — |
| 2010-09-03 | $16.11 | $17.77 | 854,400 | — | — |
| 2010-09-02 | $16.10 | $17.75 | 947,200 | — | — |
| 2010-09-01 | $16.00 | $17.64 | 950,200 | — | — |
| 2010-08-31 | $15.63 | $17.24 | 1,209,800 | — | — |
| 2010-08-30 | $15.62 | $17.22 | 1,086,200 | — | — |
| 2010-08-27 | $15.75 | $17.37 | 1,209,900 | — | — |
| 2010-08-26 | $15.10 | $16.65 | 964,800 | — | — |
| 2010-08-25 | $15.64 | $17.25 | 1,035,500 | — | — |
| 2010-08-24 | $15.57 | $17.17 | 1,145,500 | — | — |
| 2010-08-23 | $15.95 | $17.59 | 1,076,800 | — | — |
| 2010-08-20 | $15.97 | $17.61 | 700,400 | — | — |
| 2010-08-19 | $16.17 | $17.83 | 940,600 | — | — |
| 2010-08-18 | $16.54 | $18.24 | 1,504,500 | — | — |
| 2010-08-17 | $16.49 | $18.18 | 1,368,800 | — | — |
| 2010-08-16 | $16.27 | $17.94 | 1,957,700 | — | — |
| 2010-08-13 | $16.03 | $17.68 | 1,572,700 | — | — |
| 2010-08-12 | $15.80 | $17.42 | 2,008,300 | — | — |
| 2010-08-11 | $14.99 | $16.53 | 4,762,900 | — | — |
| 2010-08-10 | $15.59 | $17.19 | 1,693,600 | — | — |
| 2010-08-09 | $15.32 | $16.89 | 1,243,800 | — | — |
| 2010-08-06 | $15.39 | $16.97 | 975,800 | — | — |
| 2010-08-05 | $15.16 | $16.72 | 589,500 | — | — |
| 2010-08-04 | $15.37 | $16.95 | 807,100 | — | — |
| 2010-08-03 | $14.88 | $16.41 | 709,400 | — | — |
| 2010-08-02 | $14.78 | $16.30 | 948,600 | — | — |
| 2010-07-30 | $14.51 | $16.00 | 1,082,600 | — | — |
| 2010-07-29 | $14.50 | $15.99 | 804,600 | — | — |
| 2010-07-28 | $14.63 | $16.13 | 691,300 | — | — |
| 2010-07-27 | $15.04 | $16.59 | 1,183,700 | — | — |
| 2010-07-26 | $15.09 | $16.64 | 881,600 | — | — |
| 2010-07-23 | $14.94 | $16.47 | 1,085,300 | — | — |
| 2010-07-22 | $14.49 | $15.98 | 1,608,600 | — | — |
| 2010-07-21 | $14.73 | $16.24 | 1,179,500 | — | — |
| 2010-07-20 | $15.13 | $16.68 | 1,211,500 | — | — |
| 2010-07-19 | $15.39 | $16.97 | 522,600 | — | — |
| 2010-07-16 | $15.48 | $17.07 | 914,600 | — | — |
| 2010-07-15 | $15.72 | $17.34 | 914,200 | — | — |
| 2010-07-14 | $15.66 | $17.27 | 1,093,900 | — | — |
| 2010-07-13 | $15.61 | $17.21 | 1,069,600 | — | — |
| 2010-07-12 | $14.94 | $16.47 | 1,217,800 | — | — |
| 2010-07-09 | $15.06 | $16.61 | 2,653,400 | — | — |
| 2010-07-08 | $15.70 | $17.31 | 1,520,500 | — | — |
| 2010-07-07 | $15.01 | $16.55 | 1,178,400 | — | — |
| 2010-07-06 | $14.75 | $16.27 | 711,500 | — | — |
| 2010-07-02 | $14.98 | $16.52 | 1,015,500 | — | — |
| 2010-07-01 | $14.67 | $16.18 | 1,735,400 | — | — |
| 2010-06-30 | $14.95 | $16.49 | 2,736,000 | — | — |
| 2010-06-29 | $15.41 | $16.99 | 1,477,600 | — | — |
| 2010-06-28 | $16.26 | $17.93 | 2,339,500 | — | — |
| 2010-06-25 | $15.77 | $17.39 | 1,134,000 | — | — |
| 2010-06-24 | $15.70 | $17.31 | 1,074,300 | — | — |
| 2010-06-23 | $16.08 | $17.73 | 1,115,100 | — | — |
| 2010-06-22 | $15.98 | $17.62 | 1,106,000 | — | — |
| 2010-06-21 | $16.23 | $17.90 | 986,000 | — | — |
| 2010-06-18 | $16.55 | $18.25 | 1,484,000 | — | — |
| 2010-06-17 | $16.89 | $18.63 | 2,762,800 | — | — |
| 2010-06-16 | $16.42 | $18.11 | 3,328,700 | — | — |
| 2010-06-15 | $18.15 | $20.01 | 986,000 | — | — |
| 2010-06-14 | $18.04 | $19.89 | 2,273,400 | — | — |
| 2010-06-11 | $17.59 | $19.40 | 2,058,000 | — | — |
| 2010-06-10 | $18.05 | $19.90 | 840,600 | — | — |
| 2010-06-09 | $17.69 | $19.51 | 1,436,800 | — | — |
| 2010-06-08 | $17.71 | $19.53 | 1,461,600 | — | — |
| 2010-06-07 | $17.90 | $19.74 | 1,237,800 | — | — |
| 2010-06-04 | $17.92 | $19.76 | 1,172,800 | — | — |
| 2010-06-03 | $18.31 | $20.19 | 781,900 | — | — |
| 2010-06-02 | $18.46 | $20.36 | 1,425,200 | — | — |
| 2010-06-01 | $17.84 | $19.67 | 1,106,900 | — | — |
| 2010-05-28 | $18.25 | $20.13 | 1,097,500 | — | — |
| 2010-05-27 | $18.38 | $20.27 | 1,532,200 | — | — |
| 2010-05-26 | $18.50 | $20.40 | 5,988,100 | — | — |
| 2010-05-25 | $18.30 | $20.18 | 1,922,700 | — | — |
| 2010-05-24 | $18.48 | $20.38 | 1,550,700 | — | — |
| 2010-05-21 | $18.51 | $20.41 | 2,037,600 | — | — |
| 2010-05-20 | $18.26 | $20.14 | 2,692,500 | — | — |
| 2010-05-19 | $18.60 | $20.51 | 866,300 | — | — |
| 2010-05-18 | $18.61 | $20.52 | 1,383,700 | — | — |
| 2010-05-17 | $18.80 | $20.73 | 1,192,100 | — | — |
| 2010-05-14 | $18.60 | $20.51 | 1,907,000 | — | — |
| 2010-05-13 | $18.94 | $20.89 | 1,966,200 | — | — |
| 2010-05-12 | $18.34 | $20.22 | 841,800 | — | — |
| 2010-05-11 | $18.00 | $19.85 | 1,667,600 | — | — |
| 2010-05-10 | $17.98 | $19.83 | 2,510,400 | — | — |
| 2010-05-07 | $17.50 | $19.30 | 3,421,400 | — | — |
| 2010-05-06 | $17.54 | $19.34 | 5,940,500 | — | — |
| 2010-05-05 | $18.49 | $20.39 | 20,328,300 | — | — |
| 2010-05-04 | $24.08 | $26.55 | 2,852,200 | — | — |
| 2010-05-03 | $24.43 | $26.94 | 842,600 | — | — |
| 2010-04-30 | $24.00 | $26.47 | 1,610,300 | — | — |
| 2010-04-29 | $23.85 | $26.30 | 872,800 | — | — |
| 2010-04-28 | $23.63 | $26.06 | 1,060,700 | — | — |
| 2010-04-27 | $23.90 | $26.36 | 1,832,300 | — | — |
| 2010-04-26 | $23.31 | $25.70 | 1,255,000 | — | — |
| 2010-04-23 | $22.98 | $25.34 | 1,354,400 | — | — |
| 2010-04-22 | $22.48 | $24.79 | 1,242,700 | — | — |
| 2010-04-21 | $22.33 | $24.62 | 1,063,500 | — | — |
| 2010-04-20 | $22.80 | $25.14 | 615,600 | — | — |
| 2010-04-19 | $22.78 | $25.12 | 587,400 | — | — |
| 2010-04-16 | $23.09 | $25.46 | 1,031,800 | — | — |
| 2010-04-15 | $23.26 | $25.65 | 601,600 | — | — |
| 2010-04-14 | $23.48 | $25.89 | 1,147,500 | — | — |
| 2010-04-13 | $22.90 | $25.25 | 865,000 | — | — |
| 2010-04-12 | $22.98 | $25.34 | 979,600 | — | — |
| 2010-04-09 | $23.32 | $25.72 | 766,100 | — | — |
| 2010-04-08 | $23.28 | $25.67 | 1,155,900 | — | — |
| 2010-04-07 | $23.12 | $25.50 | 963,000 | — | — |
| 2010-04-06 | $23.44 | $25.85 | 1,402,800 | — | — |
| 2010-04-05 | $24.11 | $26.59 | 1,152,000 | — | — |
| 2010-04-01 | $24.01 | $26.48 | 847,800 | — | — |
| 2010-03-31 | $24.05 | $26.52 | 1,195,700 | — | — |
| 2010-03-30 | $23.70 | $26.14 | 5,178,500 | — | — |
| 2010-03-29 | $24.90 | $27.46 | 2,114,700 | — | — |
| 2010-03-26 | $25.13 | $27.71 | 1,088,700 | — | — |
| 2010-03-25 | $24.96 | $27.52 | 976,700 | — | — |
| 2010-03-24 | $25.08 | $27.66 | 1,427,700 | — | — |
| 2010-03-23 | $25.25 | $27.84 | 1,695,800 | — | — |
| 2010-03-22 | $24.93 | $27.49 | 1,159,500 | — | — |
| 2010-03-19 | $25.03 | $27.60 | 1,347,800 | — | — |
| 2010-03-18 | $24.98 | $27.55 | 1,025,900 | — | — |
| 2010-03-17 | $25.07 | $27.65 | 1,629,400 | — | — |
| 2010-03-16 | $25.49 | $28.11 | 2,342,200 | — | — |
| 2010-03-15 | $25.25 | $27.84 | 3,813,500 | — | — |
| 2010-03-12 | $24.36 | $26.86 | 2,802,600 | — | — |
| 2010-03-11 | $23.64 | $26.07 | 1,508,600 | — | — |
| 2010-03-10 | $22.85 | $25.20 | 2,221,800 | — | — |
| 2010-03-09 | $22.97 | $25.33 | 1,527,100 | — | — |
| 2010-03-08 | $22.67 | $25.00 | 1,180,300 | — | — |
| 2010-03-05 | $22.52 | $24.83 | 1,974,000 | — | — |
| 2010-03-04 | $22.95 | $25.31 | 2,195,500 | — | — |
| 2010-03-03 | $23.11 | $25.48 | 1,864,200 | — | — |
| 2010-03-02 | $23.82 | $26.27 | 2,664,800 | — | — |
| 2010-03-01 | $23.03 | $25.40 | 1,827,000 | — | — |
| 2010-02-26 | $23.00 | $25.36 | 1,618,400 | — | — |
| 2010-02-25 | $22.39 | $24.69 | 1,069,900 | — | — |
| 2010-02-24 | $22.34 | $24.64 | 981,100 | — | — |
| 2010-02-23 | $22.00 | $24.26 | 1,077,200 | — | — |
| 2010-02-22 | $22.37 | $24.67 | 1,418,300 | — | — |
| 2010-02-19 | $22.27 | $24.56 | 2,592,600 | — | — |
| 2010-02-18 | $21.59 | $23.81 | 1,416,100 | — | — |
| 2010-02-17 | $21.62 | $23.84 | 1,437,300 | — | — |
| 2010-02-16 | $21.12 | $23.29 | 1,457,100 | — | — |
| 2010-02-12 | $21.35 | $23.54 | 2,103,700 | — | — |
| 2010-02-11 | $20.90 | $23.05 | 2,687,700 | — | — |
| 2010-02-10 | $21.65 | $23.87 | 1,939,800 | — | — |
| 2010-02-09 | $21.45 | $23.65 | 2,824,000 | — | — |
| 2010-02-08 | $21.67 | $23.90 | 2,195,900 | — | — |
| 2010-02-05 | $22.09 | $24.36 | 2,984,100 | — | — |
| 2010-02-04 | $23.10 | $25.47 | 3,310,000 | — | — |
| 2010-02-03 | $24.71 | $27.25 | 6,575,900 | — | — |
| 2010-02-02 | $23.98 | $26.44 | 2,732,100 | — | — |
| 2010-02-01 | $23.78 | $26.22 | 1,246,700 | — | — |
| 2010-01-29 | $23.50 | $25.91 | 2,807,900 | — | — |
| 2010-01-28 | $22.25 | $24.54 | 1,464,300 | — | — |
| 2010-01-27 | $22.45 | $24.76 | 2,043,300 | — | — |
| 2010-01-26 | $23.04 | $25.41 | 1,456,500 | — | — |
| 2010-01-25 | $22.37 | $24.67 | 984,700 | — | — |
| 2010-01-22 | $22.79 | $25.13 | 669,800 | — | — |
| 2010-01-21 | $22.84 | $25.19 | 1,485,500 | — | — |
| 2010-01-20 | $23.33 | $25.73 | 1,001,000 | — | — |
| 2010-01-19 | $23.53 | $25.95 | 1,969,900 | — | — |
| 2010-01-15 | $23.84 | $26.29 | 1,443,100 | — | — |
| 2010-01-14 | $24.50 | $27.02 | 1,224,900 | — | — |
| 2010-01-13 | $24.67 | $27.20 | 2,084,000 | — | — |
| 2010-01-12 | $24.30 | $26.80 | 4,553,800 | — | — |
| 2010-01-11 | $25.57 | $28.20 | 1,569,900 | — | — |
| 2010-01-08 | $26.19 | $28.88 | 1,163,400 | — | — |
| 2010-01-07 | $26.50 | $29.22 | 878,700 | — | — |
| 2010-01-06 | $26.92 | $29.69 | 1,717,000 | — | — |
| 2010-01-05 | $26.57 | $29.30 | 713,600 | — | — |
| 2010-01-04 | $26.66 | $29.40 | 873,400 | — | — |