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
- 1995-11-30 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 | $24.03 | $24.03 | 69,600 | — | — |
| 2010-12-30 | $23.85 | $23.85 | 281,600 | — | — |
| 2010-12-29 | $22.98 | $22.98 | 178,700 | — | — |
| 2010-12-28 | $23.69 | $23.69 | 41,900 | — | — |
| 2010-12-27 | $24.09 | $24.09 | 35,900 | — | — |
| 2010-12-23 | $23.78 | $23.78 | 16,800 | — | — |
| 2010-12-22 | $23.81 | $23.81 | 28,700 | — | — |
| 2010-12-21 | $24.07 | $24.07 | 36,700 | — | — |
| 2010-12-20 | $23.58 | $23.58 | 42,300 | — | — |
| 2010-12-17 | $23.62 | $23.62 | 115,000 | — | — |
| 2010-12-16 | $23.19 | $23.19 | 89,800 | — | — |
| 2010-12-15 | $22.72 | $22.72 | 42,000 | — | — |
| 2010-12-14 | $23.31 | $23.31 | 27,200 | — | — |
| 2010-12-13 | $23.18 | $23.18 | 26,100 | — | — |
| 2010-12-10 | $23.13 | $23.13 | 32,800 | — | — |
| 2010-12-09 | $23.11 | $23.11 | 55,700 | — | — |
| 2010-12-08 | $23.06 | $23.06 | 25,800 | — | — |
| 2010-12-07 | $22.93 | $22.93 | 31,300 | — | — |
| 2010-12-06 | $23.20 | $23.20 | 40,800 | — | — |
| 2010-12-03 | $22.78 | $22.78 | 36,500 | — | — |
| 2010-12-02 | $22.46 | $22.46 | 35,500 | — | — |
| 2010-12-01 | $22.44 | $22.44 | 54,600 | — | — |
| 2010-11-30 | $22.19 | $22.19 | 72,700 | — | — |
| 2010-11-29 | $22.47 | $22.47 | 29,200 | — | — |
| 2010-11-26 | $22.24 | $22.24 | 20,900 | — | — |
| 2010-11-24 | $21.98 | $21.98 | 43,200 | — | — |
| 2010-11-23 | $21.48 | $21.48 | 52,900 | — | — |
| 2010-11-22 | $21.66 | $21.66 | 42,400 | — | — |
| 2010-11-19 | $21.43 | $21.43 | 37,800 | — | — |
| 2010-11-18 | $21.17 | $21.17 | 45,000 | — | — |
| 2010-11-17 | $21.20 | $21.20 | 57,500 | — | — |
| 2010-11-16 | $20.53 | $20.53 | 102,800 | — | — |
| 2010-11-15 | $19.87 | $19.87 | 29,900 | — | — |
| 2010-11-12 | $20.53 | $20.53 | 34,600 | — | — |
| 2010-11-11 | $21.30 | $21.30 | 49,500 | — | — |
| 2010-11-10 | $22.54 | $22.54 | 37,300 | — | — |
| 2010-11-09 | $22.24 | $22.24 | 41,400 | — | — |
| 2010-11-08 | $22.74 | $22.74 | 80,800 | — | — |
| 2010-11-05 | $22.62 | $22.62 | 159,700 | — | — |
| 2010-11-04 | $19.00 | $19.00 | 60,600 | — | — |
| 2010-11-03 | $18.88 | $18.88 | 20,200 | — | — |
| 2010-11-02 | $18.87 | $18.87 | 36,800 | — | — |
| 2010-11-01 | $17.91 | $17.91 | 35,300 | — | — |
| 2010-10-29 | $18.82 | $18.82 | 23,900 | — | — |
| 2010-10-28 | $18.36 | $18.36 | 21,000 | — | — |
| 2010-10-27 | $18.96 | $18.96 | 17,900 | — | — |
| 2010-10-26 | $19.21 | $19.21 | 18,800 | — | — |
| 2010-10-25 | $19.49 | $19.49 | 13,400 | — | — |
| 2010-10-22 | $19.34 | $19.34 | 19,400 | — | — |
| 2010-10-21 | $19.65 | $19.65 | 27,600 | — | — |
| 2010-10-20 | $20.21 | $20.21 | 18,000 | — | — |
| 2010-10-19 | $19.50 | $19.50 | 25,200 | — | — |
| 2010-10-18 | $20.31 | $20.31 | 61,700 | — | — |
| 2010-10-15 | $19.78 | $19.78 | 61,000 | — | — |
| 2010-10-14 | $19.76 | $19.76 | 36,600 | — | — |
| 2010-10-13 | $20.58 | $20.58 | 59,500 | — | — |
| 2010-10-12 | $19.21 | $19.21 | 20,400 | — | — |
| 2010-10-11 | $19.04 | $19.04 | 24,200 | — | — |
| 2010-10-08 | $18.82 | $18.82 | 19,900 | — | — |
| 2010-10-07 | $18.27 | $18.27 | 27,600 | — | — |
| 2010-10-06 | $18.51 | $18.51 | 34,500 | — | — |
| 2010-10-05 | $18.65 | $18.65 | 46,300 | — | — |
| 2010-10-04 | $17.61 | $17.61 | 37,000 | — | — |
| 2010-10-01 | $17.40 | $17.40 | 50,000 | — | — |
| 2010-09-30 | $17.50 | $17.50 | 143,600 | — | — |
| 2010-09-29 | $17.77 | $17.77 | 405,800 | — | — |
| 2010-09-28 | $18.05 | $18.05 | 191,000 | — | — |
| 2010-09-27 | $17.46 | $17.46 | 48,900 | — | — |
| 2010-09-24 | $17.72 | $17.72 | 45,500 | — | — |
| 2010-09-23 | $17.23 | $17.23 | 48,000 | — | — |
| 2010-09-22 | $17.09 | $17.09 | 25,400 | — | — |
| 2010-09-21 | $17.39 | $17.39 | 13,000 | — | — |
| 2010-09-20 | $17.79 | $17.79 | 53,900 | — | — |
| 2010-09-17 | $16.63 | $16.63 | 37,800 | — | — |
| 2010-09-16 | $16.82 | $16.82 | 17,000 | — | — |
| 2010-09-15 | $17.38 | $17.38 | 23,400 | — | — |
| 2010-09-14 | $17.10 | $17.10 | 32,600 | — | — |
| 2010-09-13 | $17.71 | $17.71 | 109,800 | — | — |
| 2010-09-10 | $17.30 | $17.30 | 36,500 | — | — |
| 2010-09-09 | $17.51 | $17.51 | 46,800 | — | — |
| 2010-09-08 | $16.48 | $16.48 | 27,800 | — | — |
| 2010-09-07 | $16.25 | $16.25 | 38,100 | — | — |
| 2010-09-03 | $16.33 | $16.33 | 26,700 | — | — |
| 2010-09-02 | $15.77 | $15.77 | 39,700 | — | — |
| 2010-09-01 | $15.60 | $15.60 | 126,900 | — | — |
| 2010-08-31 | $14.95 | $14.95 | 53,700 | — | — |
| 2010-08-30 | $15.32 | $15.32 | 52,300 | — | — |
| 2010-08-27 | $15.83 | $15.83 | 33,600 | — | — |
| 2010-08-26 | $15.22 | $15.22 | 36,400 | — | — |
| 2010-08-25 | $16.03 | $16.03 | 57,200 | — | — |
| 2010-08-24 | $15.06 | $15.06 | 39,000 | — | — |
| 2010-08-23 | $15.02 | $15.02 | 33,500 | — | — |
| 2010-08-20 | $15.53 | $15.53 | 32,500 | — | — |
| 2010-08-19 | $15.53 | $15.53 | 54,300 | — | — |
| 2010-08-18 | $15.68 | $15.68 | 58,000 | — | — |
| 2010-08-17 | $16.37 | $16.37 | 43,400 | — | — |
| 2010-08-16 | $16.15 | $16.15 | 43,400 | — | — |
| 2010-08-13 | $15.61 | $15.61 | 35,200 | — | — |
| 2010-08-12 | $16.14 | $16.14 | 46,200 | — | — |
| 2010-08-11 | $16.30 | $16.30 | 76,400 | — | — |
| 2010-08-10 | $17.31 | $17.31 | 54,600 | — | — |
| 2010-08-09 | $18.20 | $18.20 | 79,800 | — | — |
| 2010-08-06 | $18.66 | $18.66 | 66,200 | — | — |
| 2010-08-05 | $19.47 | $19.47 | 32,700 | — | — |
| 2010-08-04 | $19.87 | $19.87 | 30,700 | — | — |
| 2010-08-03 | $18.98 | $18.98 | 38,700 | — | — |
| 2010-08-02 | $18.79 | $18.79 | 27,500 | — | — |
| 2010-07-30 | $18.17 | $18.17 | 19,700 | — | — |
| 2010-07-29 | $18.14 | $18.14 | 31,700 | — | — |
| 2010-07-28 | $18.16 | $18.16 | 46,200 | — | — |
| 2010-07-27 | $19.15 | $19.15 | 30,000 | — | — |
| 2010-07-26 | $19.15 | $19.15 | 30,300 | — | — |
| 2010-07-23 | $18.75 | $18.75 | 43,700 | — | — |
| 2010-07-22 | $18.32 | $18.32 | 31,000 | — | — |
| 2010-07-21 | $18.06 | $18.06 | 38,300 | — | — |
| 2010-07-20 | $18.42 | $18.42 | 39,800 | — | — |
| 2010-07-19 | $18.53 | $18.53 | 29,400 | — | — |
| 2010-07-16 | $18.50 | $18.50 | 52,300 | — | — |
| 2010-07-15 | $18.63 | $18.63 | 47,300 | — | — |
| 2010-07-14 | $18.72 | $18.72 | 40,600 | — | — |
| 2010-07-13 | $18.67 | $18.67 | 55,500 | — | — |
| 2010-07-12 | $17.59 | $17.59 | 26,000 | — | — |
| 2010-07-09 | $17.89 | $17.89 | 30,900 | — | — |
| 2010-07-08 | $18.21 | $18.21 | 27,100 | — | — |
| 2010-07-07 | $18.23 | $18.23 | 33,400 | — | — |
| 2010-07-06 | $17.43 | $17.43 | 58,500 | — | — |
| 2010-07-02 | $17.93 | $17.93 | 32,600 | — | — |
| 2010-07-01 | $19.03 | $19.03 | 54,300 | — | — |
| 2010-06-30 | $19.00 | $19.00 | 203,600 | — | — |
| 2010-06-29 | $19.29 | $19.29 | 265,500 | — | — |
| 2010-06-28 | $19.99 | $19.99 | 138,100 | — | — |
| 2010-06-25 | $19.35 | $19.35 | 160,300 | — | — |
| 2010-06-24 | $19.02 | $19.02 | 30,500 | — | — |
| 2010-06-23 | $19.15 | $19.15 | 48,200 | — | — |
| 2010-06-22 | $19.81 | $19.81 | 48,000 | — | — |
| 2010-06-21 | $20.17 | $20.17 | 42,000 | — | — |
| 2010-06-18 | $20.26 | $20.26 | 151,100 | — | — |
| 2010-06-17 | $20.27 | $20.27 | 73,300 | — | — |
| 2010-06-16 | $20.01 | $20.01 | 55,900 | — | — |
| 2010-06-15 | $19.99 | $19.99 | 81,200 | — | — |
| 2010-06-14 | $19.35 | $19.35 | 32,000 | — | — |
| 2010-06-11 | $19.23 | $19.23 | 73,500 | — | — |
| 2010-06-10 | $19.63 | $19.63 | 44,900 | — | — |
| 2010-06-09 | $18.75 | $18.75 | 29,900 | — | — |
| 2010-06-08 | $18.61 | $18.61 | 27,700 | — | — |
| 2010-06-07 | $18.78 | $18.78 | 126,900 | — | — |
| 2010-06-04 | $18.65 | $18.65 | 91,000 | — | — |
| 2010-06-03 | $19.71 | $19.71 | 101,600 | — | — |
| 2010-06-02 | $19.90 | $19.90 | 74,900 | — | — |
| 2010-06-01 | $19.96 | $19.96 | 63,800 | — | — |
| 2010-05-28 | $20.54 | $20.54 | 62,200 | — | — |
| 2010-05-27 | $21.20 | $21.20 | 61,900 | — | — |
| 2010-05-26 | $20.20 | $20.20 | 59,100 | — | — |
| 2010-05-25 | $20.63 | $20.63 | 154,900 | — | — |
| 2010-05-24 | $20.54 | $20.54 | 44,400 | — | — |
| 2010-05-21 | $20.46 | $20.46 | 135,600 | — | — |
| 2010-05-20 | $20.38 | $20.38 | 129,800 | — | — |
| 2010-05-19 | $21.52 | $21.52 | 68,700 | — | — |
| 2010-05-18 | $22.09 | $22.09 | 134,000 | — | — |
| 2010-05-17 | $22.38 | $22.38 | 74,900 | — | — |
| 2010-05-14 | $22.29 | $22.29 | 90,200 | — | — |
| 2010-05-13 | $23.56 | $23.56 | 26,200 | — | — |
| 2010-05-12 | $23.82 | $23.82 | 79,500 | — | — |
| 2010-05-11 | $23.48 | $23.48 | 39,400 | — | — |
| 2010-05-10 | $23.15 | $23.15 | 90,500 | — | — |
| 2010-05-07 | $22.35 | $22.35 | 105,000 | — | — |
| 2010-05-06 | $22.73 | $22.73 | 82,500 | — | — |
| 2010-05-05 | $22.94 | $22.94 | 75,300 | — | — |
| 2010-05-04 | $23.13 | $23.13 | 100,000 | — | — |
| 2010-05-03 | $24.38 | $24.38 | 56,900 | — | — |
| 2010-04-30 | $24.12 | $24.12 | 95,000 | — | — |
| 2010-04-29 | $24.02 | $24.02 | 78,000 | — | — |
| 2010-04-28 | $23.04 | $23.04 | 65,900 | — | — |
| 2010-04-27 | $23.40 | $23.40 | 63,100 | — | — |
| 2010-04-26 | $24.60 | $24.60 | 29,800 | — | — |
| 2010-04-23 | $24.85 | $24.85 | 30,800 | — | — |
| 2010-04-22 | $24.95 | $24.95 | 80,400 | — | — |
| 2010-04-21 | $23.85 | $23.85 | 60,200 | — | — |
| 2010-04-20 | $23.64 | $23.64 | 57,400 | — | — |
| 2010-04-19 | $23.61 | $23.61 | 95,600 | — | — |
| 2010-04-16 | $23.24 | $23.24 | 92,300 | — | — |
| 2010-04-15 | $23.47 | $23.47 | 104,200 | — | — |
| 2010-04-14 | $23.29 | $23.29 | 90,500 | — | — |
| 2010-04-13 | $22.72 | $22.72 | 90,700 | — | — |
| 2010-04-12 | $22.04 | $22.04 | 37,900 | — | — |
| 2010-04-09 | $22.12 | $22.12 | 47,600 | — | — |
| 2010-04-08 | $22.34 | $22.34 | 65,200 | — | — |
| 2010-04-07 | $22.36 | $22.36 | 84,300 | — | — |
| 2010-04-06 | $22.40 | $22.40 | 93,900 | — | — |
| 2010-04-05 | $21.70 | $21.70 | 123,100 | — | — |
| 2010-04-01 | $21.96 | $21.96 | 108,600 | — | — |
| 2010-03-31 | $21.85 | $21.85 | 408,200 | — | — |
| 2010-03-30 | $21.50 | $21.50 | 620,700 | — | — |
| 2010-03-29 | $24.15 | $24.15 | 255,500 | — | — |
| 2010-03-26 | $23.71 | $23.71 | 178,100 | — | — |
| 2010-03-25 | $23.55 | $23.55 | 198,100 | — | — |
| 2010-03-24 | $23.15 | $23.15 | 181,300 | — | — |
| 2010-03-23 | $22.88 | $22.88 | 140,700 | — | — |
| 2010-03-22 | $21.89 | $21.89 | 187,600 | — | — |
| 2010-03-19 | $21.75 | $21.75 | 245,700 | — | — |
| 2010-03-18 | $21.29 | $21.29 | 432,400 | — | — |
| 2010-03-17 | $20.12 | $20.12 | 1,339,400 | — | — |
| 2010-03-16 | $24.02 | $24.02 | 161,700 | — | — |
| 2010-03-15 | $24.14 | $24.14 | 116,500 | — | — |
| 2010-03-12 | $24.90 | $24.90 | 36,300 | — | — |
| 2010-03-11 | $25.12 | $25.12 | 77,600 | — | — |
| 2010-03-10 | $25.35 | $25.35 | 43,500 | — | — |
| 2010-03-09 | $24.97 | $24.97 | 53,800 | — | — |
| 2010-03-08 | $25.25 | $25.25 | 59,400 | — | — |
| 2010-03-05 | $25.11 | $25.11 | 66,100 | — | — |
| 2010-03-04 | $24.61 | $24.61 | 51,000 | — | — |
| 2010-03-03 | $24.98 | $24.98 | 67,200 | — | — |
| 2010-03-02 | $24.76 | $24.76 | 145,200 | — | — |
| 2010-03-01 | $24.86 | $24.86 | 119,100 | — | — |
| 2010-02-26 | $23.63 | $23.63 | 96,600 | — | — |
| 2010-02-25 | $24.42 | $24.42 | 58,600 | — | — |
| 2010-02-24 | $24.13 | $24.13 | 49,100 | — | — |
| 2010-02-23 | $24.19 | $24.19 | 48,000 | — | — |
| 2010-02-22 | $24.82 | $24.82 | 23,900 | — | — |
| 2010-02-19 | $24.77 | $24.77 | 53,400 | — | — |
| 2010-02-18 | $24.35 | $24.35 | 58,100 | — | — |
| 2010-02-17 | $23.80 | $23.80 | 78,600 | — | — |
| 2010-02-16 | $23.87 | $23.87 | 135,000 | — | — |
| 2010-02-12 | $22.52 | $22.52 | 93,000 | — | — |
| 2010-02-11 | $22.66 | $22.66 | 140,400 | — | — |
| 2010-02-10 | $21.92 | $21.92 | 105,800 | — | — |
| 2010-02-09 | $22.09 | $22.09 | 116,200 | — | — |
| 2010-02-08 | $21.81 | $21.81 | 67,800 | — | — |
| 2010-02-05 | $22.48 | $22.48 | 119,700 | — | — |
| 2010-02-04 | $22.59 | $22.59 | 55,300 | — | — |
| 2010-02-03 | $23.72 | $23.72 | 52,000 | — | — |
| 2010-02-02 | $24.30 | $24.30 | 63,200 | — | — |
| 2010-02-01 | $23.91 | $23.91 | 48,800 | — | — |
| 2010-01-29 | $23.92 | $23.92 | 75,600 | — | — |
| 2010-01-28 | $23.47 | $23.47 | 43,200 | — | — |
| 2010-01-27 | $23.87 | $23.87 | 73,300 | — | — |
| 2010-01-26 | $24.12 | $24.12 | 52,200 | — | — |
| 2010-01-25 | $24.61 | $24.61 | 48,300 | — | — |
| 2010-01-22 | $24.50 | $24.50 | 64,200 | — | — |
| 2010-01-21 | $25.45 | $25.45 | 76,400 | — | — |
| 2010-01-20 | $26.34 | $26.34 | 69,900 | — | — |
| 2010-01-19 | $27.52 | $27.52 | 54,900 | — | — |
| 2010-01-15 | $27.62 | $27.62 | 113,000 | — | — |
| 2010-01-14 | $28.53 | $28.53 | 69,800 | — | — |
| 2010-01-13 | $28.99 | $28.99 | 76,500 | — | — |
| 2010-01-12 | $28.56 | $28.56 | 115,800 | — | — |
| 2010-01-11 | $27.83 | $27.83 | 64,100 | — | — |
| 2010-01-08 | $28.26 | $28.26 | 25,600 | — | — |
| 2010-01-07 | $28.32 | $28.32 | 44,500 | — | — |
| 2010-01-06 | $27.70 | $27.70 | 99,200 | — | — |
| 2010-01-05 | $27.83 | $27.83 | 79,900 | — | — |
| 2010-01-04 | $27.72 | $27.72 | 86,700 | — | — |