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
- 1996-04-11 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 | $30.65 | $30.65 | 167,000 | — | — |
| 2010-12-30 | $30.60 | $30.60 | 718,100 | — | — |
| 2010-12-29 | $31.02 | $31.02 | 285,000 | — | — |
| 2010-12-28 | $31.98 | $31.98 | 274,200 | — | — |
| 2010-12-27 | $31.19 | $31.19 | 147,700 | — | — |
| 2010-12-23 | $30.55 | $30.55 | 195,400 | — | — |
| 2010-12-22 | $30.72 | $30.72 | 325,400 | — | — |
| 2010-12-21 | $29.76 | $29.76 | 264,200 | — | — |
| 2010-12-20 | $28.97 | $28.97 | 277,200 | — | — |
| 2010-12-17 | $29.06 | $29.06 | 425,600 | — | — |
| 2010-12-16 | $29.33 | $29.33 | 483,700 | — | — |
| 2010-12-15 | $27.93 | $27.93 | 403,700 | — | — |
| 2010-12-14 | $28.57 | $28.57 | 365,800 | — | — |
| 2010-12-13 | $29.60 | $29.60 | 349,300 | — | — |
| 2010-12-10 | $29.86 | $29.86 | 291,400 | — | — |
| 2010-12-09 | $29.23 | $29.23 | 427,200 | — | — |
| 2010-12-08 | $28.94 | $28.94 | 268,700 | — | — |
| 2010-12-07 | $29.02 | $29.02 | 342,900 | — | — |
| 2010-12-06 | $29.12 | $29.12 | 428,400 | — | — |
| 2010-12-03 | $28.97 | $28.97 | 879,600 | — | — |
| 2010-12-02 | $26.98 | $26.98 | 357,300 | — | — |
| 2010-12-01 | $26.55 | $26.55 | 613,300 | — | — |
| 2010-11-30 | $24.76 | $24.76 | 201,500 | — | — |
| 2010-11-29 | $24.98 | $24.98 | 136,400 | — | — |
| 2010-11-26 | $24.94 | $24.94 | 92,100 | — | — |
| 2010-11-24 | $25.05 | $25.05 | 152,200 | — | — |
| 2010-11-23 | $24.28 | $24.28 | 140,600 | — | — |
| 2010-11-22 | $24.30 | $24.30 | 154,800 | — | — |
| 2010-11-19 | $24.10 | $24.10 | 192,500 | — | — |
| 2010-11-18 | $23.90 | $23.90 | 386,300 | — | — |
| 2010-11-17 | $22.50 | $22.50 | 206,900 | — | — |
| 2010-11-16 | $22.34 | $22.34 | 606,000 | — | — |
| 2010-11-15 | $23.41 | $23.41 | 127,500 | — | — |
| 2010-11-12 | $23.32 | $23.32 | 162,300 | — | — |
| 2010-11-11 | $23.73 | $23.73 | 200,000 | — | — |
| 2010-11-10 | $24.20 | $24.20 | 256,900 | — | — |
| 2010-11-09 | $23.81 | $23.81 | 409,300 | — | — |
| 2010-11-08 | $23.12 | $23.12 | 614,200 | — | — |
| 2010-11-05 | $23.87 | $23.87 | 1,054,900 | — | — |
| 2010-11-04 | $26.13 | $26.13 | 522,200 | — | — |
| 2010-11-03 | $26.57 | $26.57 | 331,700 | — | — |
| 2010-11-02 | $26.49 | $26.49 | 310,000 | — | — |
| 2010-11-01 | $25.75 | $25.75 | 449,500 | — | — |
| 2010-10-29 | $25.04 | $25.04 | 757,800 | — | — |
| 2010-10-28 | $23.69 | $23.69 | 187,400 | — | — |
| 2010-10-27 | $24.10 | $24.10 | 318,000 | — | — |
| 2010-10-26 | $24.34 | $24.34 | 209,900 | — | — |
| 2010-10-25 | $24.99 | $24.99 | 188,600 | — | — |
| 2010-10-22 | $24.62 | $24.62 | 198,900 | — | — |
| 2010-10-21 | $24.93 | $24.93 | 325,500 | — | — |
| 2010-10-20 | $25.83 | $25.83 | 157,800 | — | — |
| 2010-10-19 | $25.67 | $25.67 | 506,800 | — | — |
| 2010-10-18 | $26.48 | $26.48 | 211,100 | — | — |
| 2010-10-15 | $26.33 | $26.33 | 598,900 | — | — |
| 2010-10-14 | $26.18 | $26.18 | 347,100 | — | — |
| 2010-10-13 | $25.50 | $25.50 | 204,300 | — | — |
| 2010-10-12 | $24.71 | $24.71 | 243,900 | — | — |
| 2010-10-11 | $24.91 | $24.91 | 247,700 | — | — |
| 2010-10-08 | $25.60 | $25.60 | 393,400 | — | — |
| 2010-10-07 | $25.08 | $25.08 | 303,400 | — | — |
| 2010-10-06 | $24.93 | $24.93 | 468,000 | — | — |
| 2010-10-05 | $24.28 | $24.28 | 362,300 | — | — |
| 2010-10-04 | $23.49 | $23.49 | 214,200 | — | — |
| 2010-10-01 | $24.05 | $24.05 | 237,500 | — | — |
| 2010-09-30 | $23.50 | $23.50 | 271,200 | — | — |
| 2010-09-29 | $23.66 | $23.66 | 440,100 | — | — |
| 2010-09-28 | $24.25 | $24.25 | 287,300 | — | — |
| 2010-09-27 | $23.21 | $23.21 | 224,000 | — | — |
| 2010-09-24 | $23.93 | $23.93 | 199,300 | — | — |
| 2010-09-23 | $23.38 | $23.38 | 175,900 | — | — |
| 2010-09-22 | $23.97 | $23.97 | 376,200 | — | — |
| 2010-09-21 | $24.03 | $24.03 | 507,000 | — | — |
| 2010-09-20 | $23.09 | $23.09 | 350,200 | — | — |
| 2010-09-17 | $22.47 | $22.47 | 239,100 | — | — |
| 2010-09-16 | $22.62 | $22.62 | 232,300 | — | — |
| 2010-09-15 | $22.69 | $22.69 | 240,200 | — | — |
| 2010-09-14 | $22.60 | $22.60 | 259,500 | — | — |
| 2010-09-13 | $21.90 | $21.90 | 283,100 | — | — |
| 2010-09-10 | $20.93 | $20.93 | 286,500 | — | — |
| 2010-09-09 | $21.95 | $21.95 | 209,500 | — | — |
| 2010-09-08 | $21.86 | $21.86 | 180,800 | — | — |
| 2010-09-07 | $21.70 | $21.70 | 208,300 | — | — |
| 2010-09-03 | $22.47 | $22.47 | 288,800 | — | — |
| 2010-09-02 | $21.94 | $21.94 | 460,000 | — | — |
| 2010-09-01 | $20.93 | $20.93 | 254,400 | — | — |
| 2010-08-31 | $19.71 | $19.71 | 234,600 | — | — |
| 2010-08-30 | $19.46 | $19.46 | 192,100 | — | — |
| 2010-08-27 | $19.87 | $19.87 | 240,700 | — | — |
| 2010-08-26 | $19.17 | $19.17 | 172,000 | — | — |
| 2010-08-25 | $19.86 | $19.86 | 287,800 | — | — |
| 2010-08-24 | $19.29 | $19.29 | 482,800 | — | — |
| 2010-08-23 | $19.94 | $19.94 | 350,700 | — | — |
| 2010-08-20 | $19.61 | $19.61 | 396,700 | — | — |
| 2010-08-19 | $19.73 | $19.73 | 403,200 | — | — |
| 2010-08-18 | $21.24 | $21.24 | 325,500 | — | — |
| 2010-08-17 | $21.43 | $21.43 | 301,300 | — | — |
| 2010-08-16 | $21.11 | $21.11 | 272,800 | — | — |
| 2010-08-13 | $20.47 | $20.47 | 287,400 | — | — |
| 2010-08-12 | $20.68 | $20.68 | 352,800 | — | — |
| 2010-08-11 | $21.67 | $21.67 | 719,900 | — | — |
| 2010-08-10 | $22.75 | $22.75 | 1,110,200 | — | — |
| 2010-08-09 | $20.65 | $20.65 | 284,600 | — | — |
| 2010-08-06 | $20.20 | $20.20 | 241,700 | — | — |
| 2010-08-05 | $20.12 | $20.12 | 138,200 | — | — |
| 2010-08-04 | $20.29 | $20.29 | 215,900 | — | — |
| 2010-08-03 | $20.30 | $20.30 | 208,700 | — | — |
| 2010-08-02 | $20.45 | $20.45 | 231,200 | — | — |
| 2010-07-30 | $20.61 | $20.61 | 332,700 | — | — |
| 2010-07-29 | $20.33 | $20.33 | 247,600 | — | — |
| 2010-07-28 | $20.39 | $20.39 | 401,200 | — | — |
| 2010-07-27 | $21.64 | $21.64 | 333,600 | — | — |
| 2010-07-26 | $21.52 | $21.52 | 391,600 | — | — |
| 2010-07-23 | $20.78 | $20.78 | 286,400 | — | — |
| 2010-07-22 | $20.66 | $20.66 | 533,900 | — | — |
| 2010-07-21 | $19.12 | $19.12 | 276,100 | — | — |
| 2010-07-20 | $18.99 | $18.99 | 370,300 | — | — |
| 2010-07-19 | $18.75 | $18.75 | 350,800 | — | — |
| 2010-07-16 | $19.09 | $19.09 | 423,400 | — | — |
| 2010-07-15 | $20.04 | $20.04 | 243,400 | — | — |
| 2010-07-14 | $20.08 | $20.08 | 276,600 | — | — |
| 2010-07-13 | $20.05 | $20.05 | 473,100 | — | — |
| 2010-07-12 | $19.55 | $19.55 | 388,200 | — | — |
| 2010-07-09 | $19.47 | $19.47 | 352,300 | — | — |
| 2010-07-08 | $18.81 | $18.81 | 214,600 | — | — |
| 2010-07-07 | $18.72 | $18.72 | 317,900 | — | — |
| 2010-07-06 | $17.52 | $17.52 | 259,800 | — | — |
| 2010-07-02 | $17.95 | $17.95 | 236,600 | — | — |
| 2010-07-01 | $17.63 | $17.63 | 685,400 | — | — |
| 2010-06-30 | $17.98 | $17.98 | 569,200 | — | — |
| 2010-06-29 | $17.66 | $17.66 | 1,595,500 | — | — |
| 2010-06-28 | $18.21 | $18.21 | 454,700 | — | — |
| 2010-06-25 | $17.89 | $17.89 | 562,600 | — | — |
| 2010-06-24 | $17.57 | $17.57 | 592,200 | — | — |
| 2010-06-23 | $17.67 | $17.67 | 398,500 | — | — |
| 2010-06-22 | $17.46 | $17.46 | 366,600 | — | — |
| 2010-06-21 | $17.85 | $17.85 | 711,300 | — | — |
| 2010-06-18 | $18.71 | $18.71 | 414,900 | — | — |
| 2010-06-17 | $19.35 | $19.35 | 236,400 | — | — |
| 2010-06-16 | $19.28 | $19.28 | 369,700 | — | — |
| 2010-06-15 | $18.92 | $18.92 | 433,700 | — | — |
| 2010-06-14 | $18.46 | $18.46 | 548,900 | — | — |
| 2010-06-11 | $18.78 | $18.78 | 422,300 | — | — |
| 2010-06-10 | $18.39 | $18.39 | 368,300 | — | — |
| 2010-06-09 | $17.91 | $17.91 | 615,300 | — | — |
| 2010-06-08 | $16.66 | $16.66 | 629,200 | — | — |
| 2010-06-07 | $16.65 | $16.65 | 578,000 | — | — |
| 2010-06-04 | $17.17 | $17.17 | 908,200 | — | — |
| 2010-06-03 | $18.21 | $18.21 | 550,300 | — | — |
| 2010-06-02 | $18.34 | $18.34 | 947,300 | — | — |
| 2010-06-01 | $17.69 | $17.69 | 1,813,200 | — | — |
| 2010-05-28 | $15.49 | $15.49 | 609,700 | — | — |
| 2010-05-27 | $16.04 | $16.04 | 838,000 | — | — |
| 2010-05-26 | $13.63 | $13.63 | 338,900 | — | — |
| 2010-05-25 | $13.48 | $13.48 | 224,200 | — | — |
| 2010-05-24 | $13.55 | $13.55 | 127,300 | — | — |
| 2010-05-21 | $13.71 | $13.71 | 297,600 | — | — |
| 2010-05-20 | $13.43 | $13.43 | 356,400 | — | — |
| 2010-05-19 | $14.40 | $14.40 | 242,200 | — | — |
| 2010-05-18 | $14.32 | $14.32 | 309,100 | — | — |
| 2010-05-17 | $14.99 | $14.99 | 315,900 | — | — |
| 2010-05-14 | $14.16 | $14.16 | 326,400 | — | — |
| 2010-05-13 | $14.83 | $14.83 | 614,400 | — | — |
| 2010-05-12 | $14.76 | $14.76 | 447,900 | — | — |
| 2010-05-11 | $13.79 | $13.79 | 403,200 | — | — |
| 2010-05-10 | $12.84 | $12.84 | 171,700 | — | — |
| 2010-05-07 | $12.07 | $12.07 | 270,200 | — | — |
| 2010-05-06 | $12.71 | $12.71 | 312,200 | — | — |
| 2010-05-05 | $13.34 | $13.34 | 189,300 | — | — |
| 2010-05-04 | $13.16 | $13.16 | 195,800 | — | — |
| 2010-05-03 | $13.85 | $13.85 | 224,400 | — | — |
| 2010-04-30 | $13.35 | $13.35 | 122,300 | — | — |
| 2010-04-29 | $13.85 | $13.85 | 121,100 | — | — |
| 2010-04-28 | $13.80 | $13.80 | 163,300 | — | — |
| 2010-04-27 | $13.84 | $13.84 | 203,200 | — | — |
| 2010-04-26 | $13.99 | $13.99 | 129,800 | — | — |
| 2010-04-23 | $13.90 | $13.90 | 212,500 | — | — |
| 2010-04-22 | $14.29 | $14.29 | 346,500 | — | — |
| 2010-04-21 | $14.11 | $14.11 | 613,100 | — | — |
| 2010-04-20 | $13.77 | $13.77 | 331,400 | — | — |
| 2010-04-19 | $12.69 | $12.69 | 165,100 | — | — |
| 2010-04-16 | $12.63 | $12.63 | 256,100 | — | — |
| 2010-04-15 | $12.57 | $12.57 | 180,300 | — | — |
| 2010-04-14 | $12.36 | $12.36 | 114,100 | — | — |
| 2010-04-13 | $11.83 | $11.83 | 75,500 | — | — |
| 2010-04-12 | $11.91 | $11.91 | 102,500 | — | — |
| 2010-04-09 | $11.83 | $11.83 | 106,800 | — | — |
| 2010-04-08 | $12.08 | $12.08 | 95,700 | — | — |
| 2010-04-07 | $12.09 | $12.09 | 113,100 | — | — |
| 2010-04-06 | $12.38 | $12.38 | 108,800 | — | — |
| 2010-04-05 | $12.60 | $12.60 | 370,100 | — | — |
| 2010-04-01 | $11.86 | $11.86 | 171,000 | — | — |
| 2010-03-31 | $11.77 | $11.77 | 181,400 | — | — |
| 2010-03-30 | $11.78 | $11.78 | 160,300 | — | — |
| 2010-03-29 | $11.70 | $11.70 | 122,300 | — | — |
| 2010-03-26 | $11.55 | $11.55 | 131,400 | — | — |
| 2010-03-25 | $11.88 | $11.88 | 142,200 | — | — |
| 2010-03-24 | $11.98 | $11.98 | 305,000 | — | — |
| 2010-03-23 | $12.10 | $12.10 | 92,300 | — | — |
| 2010-03-22 | $12.02 | $12.02 | 293,700 | — | — |
| 2010-03-19 | $11.78 | $11.78 | 457,300 | — | — |
| 2010-03-18 | $12.73 | $12.73 | 678,900 | — | — |
| 2010-03-17 | $11.15 | $11.15 | 168,000 | — | — |
| 2010-03-16 | $11.01 | $11.01 | 229,100 | — | — |
| 2010-03-15 | $11.17 | $11.17 | 322,100 | — | — |
| 2010-03-12 | $11.67 | $11.67 | 216,000 | — | — |
| 2010-03-11 | $11.55 | $11.55 | 86,800 | — | — |
| 2010-03-10 | $11.57 | $11.57 | 144,100 | — | — |
| 2010-03-09 | $11.52 | $11.52 | 141,000 | — | — |
| 2010-03-08 | $11.61 | $11.61 | 171,200 | — | — |
| 2010-03-05 | $12.11 | $12.11 | 147,100 | — | — |
| 2010-03-04 | $11.65 | $11.65 | 67,500 | — | — |
| 2010-03-03 | $11.45 | $11.45 | 153,300 | — | — |
| 2010-03-02 | $11.34 | $11.34 | 102,400 | — | — |
| 2010-03-01 | $11.04 | $11.04 | 169,000 | — | — |
| 2010-02-26 | $10.53 | $10.53 | 142,200 | — | — |
| 2010-02-25 | $10.66 | $10.66 | 91,200 | — | — |
| 2010-02-24 | $10.97 | $10.97 | 121,000 | — | — |
| 2010-02-23 | $10.99 | $10.99 | 157,200 | — | — |
| 2010-02-22 | $10.88 | $10.88 | 85,100 | — | — |
| 2010-02-19 | $10.95 | $10.95 | 129,300 | — | — |
| 2010-02-18 | $11.04 | $11.04 | 144,600 | — | — |
| 2010-02-17 | $10.78 | $10.78 | 215,400 | — | — |
| 2010-02-16 | $10.97 | $10.97 | 111,200 | — | — |
| 2010-02-12 | $11.00 | $11.00 | 121,900 | — | — |
| 2010-02-11 | $10.95 | $10.95 | 102,500 | — | — |
| 2010-02-10 | $10.82 | $10.82 | 106,700 | — | — |
| 2010-02-09 | $10.75 | $10.75 | 119,700 | — | — |
| 2010-02-08 | $10.67 | $10.67 | 135,700 | — | — |
| 2010-02-05 | $10.59 | $10.59 | 249,300 | — | — |
| 2010-02-04 | $10.55 | $10.55 | 277,600 | — | — |
| 2010-02-03 | $11.20 | $11.20 | 112,400 | — | — |
| 2010-02-02 | $11.36 | $11.36 | 158,400 | — | — |
| 2010-02-01 | $11.34 | $11.34 | 347,200 | — | — |
| 2010-01-29 | $11.27 | $11.27 | 151,600 | — | — |
| 2010-01-28 | $11.57 | $11.57 | 228,600 | — | — |
| 2010-01-27 | $12.20 | $12.20 | 166,000 | — | — |
| 2010-01-26 | $11.96 | $11.96 | 153,900 | — | — |
| 2010-01-25 | $12.47 | $12.47 | 325,600 | — | — |
| 2010-01-22 | $12.51 | $12.51 | 344,800 | — | — |
| 2010-01-21 | $12.76 | $12.76 | 231,200 | — | — |
| 2010-01-20 | $12.79 | $12.79 | 150,400 | — | — |
| 2010-01-19 | $13.07 | $13.07 | 207,100 | — | — |
| 2010-01-15 | $13.04 | $13.04 | 333,900 | — | — |
| 2010-01-14 | $13.63 | $13.63 | 151,900 | — | — |
| 2010-01-13 | $13.58 | $13.58 | 147,600 | — | — |
| 2010-01-12 | $13.36 | $13.36 | 140,000 | — | — |
| 2010-01-11 | $13.80 | $13.80 | 154,300 | — | — |
| 2010-01-08 | $14.24 | $14.24 | 198,900 | — | — |
| 2010-01-07 | $14.15 | $14.15 | 363,000 | — | — |
| 2010-01-06 | $14.17 | $14.17 | 565,900 | — | — |
| 2010-01-05 | $13.53 | $13.53 | 534,400 | — | — |
| 2010-01-04 | $12.70 | $12.70 | 156,200 | — | — |