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
- 1995-10-13 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 | $22.54 | $25.46 | 273,500 | — | — |
| 2010-12-30 | $23.19 | $26.20 | 117,200 | — | — |
| 2010-12-29 | $23.26 | $26.28 | 106,900 | — | — |
| 2010-12-28 | $23.34 | $26.37 | 192,300 | — | — |
| 2010-12-27 | $23.26 | $26.28 | 74,400 | — | — |
| 2010-12-23 | $23.12 | $26.12 | 124,600 | — | — |
| 2010-12-22 | $23.15 | $26.15 | 100,900 | — | — |
| 2010-12-21 | $23.07 | $26.06 | 122,600 | — | — |
| 2010-12-20 | $22.84 | $25.80 | 270,500 | — | — |
| 2010-12-17 | $22.78 | $25.73 | 550,000 | — | — |
| 2010-12-16 | $22.75 | $25.70 | 169,200 | — | — |
| 2010-12-15 | $22.64 | $25.58 | 181,200 | — | — |
| 2010-12-14 | $22.71 | $25.66 | 140,300 | — | — |
| 2010-12-13 | $22.63 | $25.56 | 149,400 | — | — |
| 2010-12-10 | $22.75 | $25.70 | 388,400 | — | — |
| 2010-12-09 | $22.30 | $25.19 | 216,300 | — | — |
| 2010-12-08 | $22.09 | $24.95 | 160,700 | — | — |
| 2010-12-07 | $22.14 | $25.01 | 283,600 | — | — |
| 2010-12-06 | $21.90 | $24.74 | 116,900 | — | — |
| 2010-12-03 | $21.72 | $24.54 | 525,400 | — | — |
| 2010-12-02 | $21.60 | $24.40 | 255,900 | — | — |
| 2010-12-01 | $21.48 | $24.27 | 317,500 | — | — |
| 2010-11-30 | $21.19 | $23.94 | 352,700 | — | — |
| 2010-11-29 | $21.24 | $23.99 | 212,000 | — | — |
| 2010-11-26 | $20.87 | $23.58 | 207,100 | — | — |
| 2010-11-24 | $21.08 | $23.81 | 523,200 | — | — |
| 2010-11-23 | $21.14 | $23.88 | 217,400 | — | — |
| 2010-11-22 | $21.19 | $23.94 | 133,500 | — | — |
| 2010-11-19 | $21.36 | $23.98 | 186,700 | — | — |
| 2010-11-18 | $21.38 | $24.01 | 241,500 | — | — |
| 2010-11-17 | $21.36 | $23.98 | 108,800 | — | — |
| 2010-11-16 | $21.33 | $23.95 | 208,700 | — | — |
| 2010-11-15 | $21.38 | $24.01 | 109,300 | — | — |
| 2010-11-12 | $21.34 | $23.96 | 161,200 | — | — |
| 2010-11-11 | $21.62 | $24.28 | 92,900 | — | — |
| 2010-11-10 | $21.65 | $24.31 | 505,400 | — | — |
| 2010-11-09 | $21.64 | $24.30 | 538,200 | — | — |
| 2010-11-08 | $21.88 | $24.57 | 223,900 | — | — |
| 2010-11-05 | $21.74 | $24.41 | 235,700 | — | — |
| 2010-11-04 | $21.45 | $24.08 | 279,600 | — | — |
| 2010-11-03 | $20.47 | $22.98 | 575,100 | — | — |
| 2010-11-02 | $20.49 | $23.01 | 245,200 | — | — |
| 2010-11-01 | $20.04 | $22.50 | 278,700 | — | — |
| 2010-10-29 | $20.14 | $22.61 | 200,000 | — | — |
| 2010-10-28 | $20.16 | $22.64 | 196,400 | — | — |
| 2010-10-27 | $20.19 | $22.67 | 291,400 | — | — |
| 2010-10-26 | $20.14 | $22.61 | 307,200 | — | — |
| 2010-10-25 | $20.27 | $22.76 | 510,300 | — | — |
| 2010-10-22 | $20.55 | $23.07 | 289,300 | — | — |
| 2010-10-21 | $20.55 | $23.07 | 760,700 | — | — |
| 2010-10-20 | $20.91 | $23.48 | 307,600 | — | — |
| 2010-10-19 | $20.85 | $23.41 | 496,000 | — | — |
| 2010-10-18 | $20.92 | $23.49 | 225,600 | — | — |
| 2010-10-15 | $20.76 | $23.31 | 353,100 | — | — |
| 2010-10-14 | $20.77 | $23.32 | 412,500 | — | — |
| 2010-10-13 | $20.51 | $23.03 | 292,700 | — | — |
| 2010-10-12 | $20.44 | $22.95 | 366,300 | — | — |
| 2010-10-11 | $20.96 | $23.53 | 142,300 | — | — |
| 2010-10-08 | $20.85 | $23.41 | 270,700 | — | — |
| 2010-10-07 | $20.68 | $23.22 | 128,800 | — | — |
| 2010-10-06 | $20.61 | $23.14 | 181,600 | — | — |
| 2010-10-05 | $20.59 | $23.12 | 236,000 | — | — |
| 2010-10-04 | $19.77 | $22.20 | 214,100 | — | — |
| 2010-10-01 | $20.24 | $22.73 | 183,000 | — | — |
| 2010-09-30 | $20.07 | $22.53 | 323,900 | — | — |
| 2010-09-29 | $20.50 | $23.02 | 230,900 | — | — |
| 2010-09-28 | $20.32 | $22.82 | 257,600 | — | — |
| 2010-09-27 | $20.14 | $22.61 | 160,500 | — | — |
| 2010-09-24 | $20.17 | $22.65 | 311,700 | — | — |
| 2010-09-23 | $19.23 | $21.59 | 390,600 | — | — |
| 2010-09-22 | $19.46 | $21.85 | 385,200 | — | — |
| 2010-09-21 | $19.51 | $21.91 | 525,600 | — | — |
| 2010-09-20 | $19.75 | $22.18 | 325,600 | — | — |
| 2010-09-17 | $19.29 | $21.66 | 562,300 | — | — |
| 2010-09-16 | $18.90 | $21.22 | 794,100 | — | — |
| 2010-09-15 | $19.68 | $22.10 | 152,600 | — | — |
| 2010-09-14 | $19.51 | $21.91 | 273,400 | — | — |
| 2010-09-13 | $19.74 | $22.16 | 226,500 | — | — |
| 2010-09-10 | $19.47 | $21.86 | 115,700 | — | — |
| 2010-09-09 | $19.40 | $21.78 | 307,900 | — | — |
| 2010-09-08 | $19.58 | $21.98 | 163,500 | — | — |
| 2010-09-07 | $19.39 | $21.77 | 260,800 | — | — |
| 2010-09-03 | $19.93 | $22.38 | 381,400 | — | — |
| 2010-09-02 | $19.40 | $21.78 | 218,200 | — | — |
| 2010-09-01 | $19.47 | $21.86 | 331,400 | — | — |
| 2010-08-31 | $18.45 | $20.72 | 299,300 | — | — |
| 2010-08-30 | $18.57 | $20.85 | 188,300 | — | — |
| 2010-08-27 | $19.09 | $21.43 | 451,400 | — | — |
| 2010-08-26 | $18.99 | $21.32 | 627,700 | — | — |
| 2010-08-25 | $19.03 | $21.37 | 404,300 | — | — |
| 2010-08-24 | $19.03 | $21.37 | 463,800 | — | — |
| 2010-08-23 | $19.39 | $21.77 | 186,700 | — | — |
| 2010-08-20 | $19.55 | $21.95 | 187,500 | — | — |
| 2010-08-19 | $19.48 | $21.87 | 338,400 | — | — |
| 2010-08-18 | $20.23 | $22.71 | 520,400 | — | — |
| 2010-08-17 | $20.34 | $22.84 | 460,000 | — | — |
| 2010-08-16 | $20.20 | $22.68 | 349,200 | — | — |
| 2010-08-13 | $20.06 | $22.52 | 259,900 | — | — |
| 2010-08-12 | $20.71 | $23.25 | 391,000 | — | — |
| 2010-08-11 | $20.69 | $23.08 | 513,600 | — | — |
| 2010-08-10 | $21.84 | $24.37 | 294,000 | — | — |
| 2010-08-09 | $22.69 | $25.32 | 219,900 | — | — |
| 2010-08-06 | $22.52 | $25.13 | 217,800 | — | — |
| 2010-08-05 | $23.02 | $25.68 | 164,300 | — | — |
| 2010-08-04 | $23.30 | $26.00 | 384,500 | — | — |
| 2010-08-03 | $22.73 | $25.36 | 263,300 | — | — |
| 2010-08-02 | $22.53 | $25.14 | 200,800 | — | — |
| 2010-07-30 | $22.13 | $24.69 | 278,000 | — | — |
| 2010-07-29 | $22.46 | $25.06 | 292,800 | — | — |
| 2010-07-28 | $22.46 | $25.06 | 421,100 | — | — |
| 2010-07-27 | $23.28 | $25.97 | 624,700 | — | — |
| 2010-07-26 | $22.61 | $25.23 | 369,400 | — | — |
| 2010-07-23 | $21.68 | $24.19 | 393,400 | — | — |
| 2010-07-22 | $20.89 | $23.31 | 933,500 | — | — |
| 2010-07-21 | $21.59 | $24.09 | 420,500 | — | — |
| 2010-07-20 | $21.85 | $24.38 | 215,200 | — | — |
| 2010-07-19 | $21.41 | $23.89 | 209,100 | — | — |
| 2010-07-16 | $21.42 | $23.90 | 542,200 | — | — |
| 2010-07-15 | $22.22 | $24.79 | 239,600 | — | — |
| 2010-07-14 | $22.38 | $24.97 | 209,200 | — | — |
| 2010-07-13 | $22.50 | $25.10 | 343,200 | — | — |
| 2010-07-12 | $21.67 | $24.18 | 246,600 | — | — |
| 2010-07-09 | $22.02 | $24.57 | 601,500 | — | — |
| 2010-07-08 | $21.33 | $23.80 | 390,400 | — | — |
| 2010-07-07 | $21.30 | $23.77 | 385,000 | — | — |
| 2010-07-06 | $20.60 | $22.98 | 458,800 | — | — |
| 2010-07-02 | $21.13 | $23.58 | 450,800 | — | — |
| 2010-07-01 | $21.69 | $24.20 | 705,900 | — | — |
| 2010-06-30 | $21.92 | $24.46 | 518,100 | — | — |
| 2010-06-29 | $22.67 | $25.29 | 448,600 | — | — |
| 2010-06-28 | $23.37 | $26.08 | 378,800 | — | — |
| 2010-06-25 | $22.98 | $25.64 | 1,276,100 | — | — |
| 2010-06-24 | $22.50 | $25.10 | 395,500 | — | — |
| 2010-06-23 | $22.51 | $25.12 | 231,900 | — | — |
| 2010-06-22 | $22.51 | $25.12 | 303,900 | — | — |
| 2010-06-21 | $23.04 | $25.71 | 147,900 | — | — |
| 2010-06-18 | $23.26 | $25.95 | 484,000 | — | — |
| 2010-06-17 | $23.10 | $25.77 | 589,000 | — | — |
| 2010-06-16 | $23.18 | $25.86 | 411,400 | — | — |
| 2010-06-15 | $23.68 | $26.42 | 547,300 | — | — |
| 2010-06-14 | $24.05 | $26.83 | 455,700 | — | — |
| 2010-06-11 | $23.89 | $26.66 | 422,400 | — | — |
| 2010-06-10 | $23.72 | $26.47 | 594,400 | — | — |
| 2010-06-09 | $23.01 | $25.67 | 697,000 | — | — |
| 2010-06-08 | $22.68 | $25.31 | 582,600 | — | — |
| 2010-06-07 | $22.82 | $25.46 | 429,200 | — | — |
| 2010-06-04 | $23.47 | $26.19 | 745,100 | — | — |
| 2010-06-03 | $24.38 | $27.20 | 223,200 | — | — |
| 2010-06-02 | $24.12 | $26.91 | 342,700 | — | — |
| 2010-06-01 | $23.37 | $26.08 | 558,100 | — | — |
| 2010-05-28 | $23.99 | $26.77 | 337,600 | — | — |
| 2010-05-27 | $24.22 | $27.02 | 775,400 | — | — |
| 2010-05-26 | $23.65 | $26.39 | 657,100 | — | — |
| 2010-05-25 | $23.11 | $25.79 | 1,115,800 | — | — |
| 2010-05-24 | $24.11 | $26.90 | 346,900 | — | — |
| 2010-05-21 | $24.13 | $26.92 | 768,500 | — | — |
| 2010-05-20 | $24.37 | $27.19 | 602,300 | — | — |
| 2010-05-19 | $24.85 | $27.73 | 419,700 | — | — |
| 2010-05-18 | $24.92 | $27.80 | 293,000 | — | — |
| 2010-05-17 | $25.37 | $28.31 | 435,800 | — | — |
| 2010-05-14 | $24.94 | $27.83 | 288,800 | — | — |
| 2010-05-13 | $25.14 | $28.05 | 385,600 | — | — |
| 2010-05-12 | $25.88 | $28.73 | 250,900 | — | — |
| 2010-05-11 | $24.87 | $27.61 | 395,700 | — | — |
| 2010-05-10 | $24.57 | $27.28 | 313,100 | — | — |
| 2010-05-07 | $23.33 | $25.90 | 604,600 | — | — |
| 2010-05-06 | $23.86 | $26.49 | 388,000 | — | — |
| 2010-05-05 | $24.41 | $27.10 | 442,300 | — | — |
| 2010-05-04 | $24.71 | $27.43 | 276,400 | — | — |
| 2010-05-03 | $25.39 | $28.19 | 450,100 | — | — |
| 2010-04-30 | $24.53 | $27.23 | 399,800 | — | — |
| 2010-04-29 | $25.29 | $28.08 | 317,800 | — | — |
| 2010-04-28 | $25.30 | $28.09 | 382,600 | — | — |
| 2010-04-27 | $25.41 | $28.21 | 553,200 | — | — |
| 2010-04-26 | $25.89 | $28.74 | 503,900 | — | — |
| 2010-04-23 | $25.52 | $28.33 | 827,700 | — | — |
| 2010-04-22 | $25.32 | $28.11 | 947,700 | — | — |
| 2010-04-21 | $24.42 | $27.11 | 763,200 | — | — |
| 2010-04-20 | $24.91 | $27.65 | 487,000 | — | — |
| 2010-04-19 | $24.93 | $27.68 | 709,300 | — | — |
| 2010-04-16 | $23.89 | $26.52 | 329,900 | — | — |
| 2010-04-15 | $23.63 | $26.23 | 459,400 | — | — |
| 2010-04-14 | $22.97 | $25.50 | 280,300 | — | — |
| 2010-04-13 | $22.57 | $25.06 | 207,200 | — | — |
| 2010-04-12 | $22.61 | $25.10 | 170,100 | — | — |
| 2010-04-09 | $22.76 | $25.27 | 135,400 | — | — |
| 2010-04-08 | $22.91 | $25.43 | 124,000 | — | — |
| 2010-04-07 | $22.84 | $25.36 | 279,100 | — | — |
| 2010-04-06 | $23.15 | $25.70 | 161,900 | — | — |
| 2010-04-05 | $23.43 | $26.01 | 265,000 | — | — |
| 2010-04-01 | $22.60 | $25.09 | 229,000 | — | — |
| 2010-03-31 | $22.64 | $25.13 | 216,500 | — | — |
| 2010-03-30 | $23.06 | $25.60 | 359,300 | — | — |
| 2010-03-29 | $23.11 | $25.66 | 166,000 | — | — |
| 2010-03-26 | $22.97 | $25.50 | 297,700 | — | — |
| 2010-03-25 | $23.10 | $25.64 | 360,300 | — | — |
| 2010-03-24 | $23.26 | $25.82 | 169,900 | — | — |
| 2010-03-23 | $23.68 | $26.29 | 261,000 | — | — |
| 2010-03-22 | $23.40 | $25.98 | 311,600 | — | — |
| 2010-03-19 | $22.91 | $25.43 | 492,300 | — | — |
| 2010-03-18 | $22.71 | $25.21 | 139,100 | — | — |
| 2010-03-17 | $22.71 | $25.21 | 226,800 | — | — |
| 2010-03-16 | $22.82 | $25.33 | 252,100 | — | — |
| 2010-03-15 | $22.14 | $24.58 | 231,400 | — | — |
| 2010-03-12 | $22.08 | $24.51 | 236,600 | — | — |
| 2010-03-11 | $22.05 | $24.48 | 183,100 | — | — |
| 2010-03-10 | $22.13 | $24.57 | 535,800 | — | — |
| 2010-03-09 | $21.91 | $24.32 | 642,400 | — | — |
| 2010-03-08 | $21.55 | $23.92 | 398,000 | — | — |
| 2010-03-05 | $21.48 | $23.85 | 404,600 | — | — |
| 2010-03-04 | $20.94 | $23.10 | 114,900 | — | — |
| 2010-03-03 | $20.87 | $23.02 | 246,700 | — | — |
| 2010-03-02 | $20.50 | $22.62 | 207,400 | — | — |
| 2010-03-01 | $20.24 | $22.33 | 376,800 | — | — |
| 2010-02-26 | $19.98 | $22.04 | 192,000 | — | — |
| 2010-02-25 | $20.43 | $22.54 | 333,700 | — | — |
| 2010-02-24 | $20.34 | $22.44 | 338,000 | — | — |
| 2010-02-23 | $20.32 | $22.42 | 404,200 | — | — |
| 2010-02-22 | $20.71 | $22.85 | 434,700 | — | — |
| 2010-02-19 | $20.66 | $22.79 | 541,900 | — | — |
| 2010-02-18 | $20.58 | $22.71 | 783,900 | — | — |
| 2010-02-17 | $20.99 | $23.16 | 606,800 | — | — |
| 2010-02-16 | $21.13 | $23.31 | 551,200 | — | — |
| 2010-02-12 | $20.60 | $22.73 | 524,000 | — | — |
| 2010-02-11 | $19.99 | $22.05 | 454,600 | — | — |
| 2010-02-10 | $19.57 | $21.59 | 508,700 | — | — |
| 2010-02-09 | $19.50 | $21.51 | 1,122,300 | — | — |
| 2010-02-08 | $18.58 | $20.50 | 235,000 | — | — |
| 2010-02-05 | $18.43 | $20.33 | 372,400 | — | — |
| 2010-02-04 | $18.47 | $20.38 | 345,200 | — | — |
| 2010-02-03 | $18.95 | $20.91 | 275,200 | — | — |
| 2010-02-02 | $18.85 | $20.80 | 285,500 | — | — |
| 2010-02-01 | $18.90 | $20.85 | 309,100 | — | — |
| 2010-01-29 | $18.36 | $20.26 | 421,900 | — | — |
| 2010-01-28 | $18.86 | $20.81 | 220,300 | — | — |
| 2010-01-27 | $19.00 | $20.96 | 198,800 | — | — |
| 2010-01-26 | $18.90 | $20.85 | 257,200 | — | — |
| 2010-01-25 | $19.11 | $21.08 | 296,500 | — | — |
| 2010-01-22 | $19.22 | $21.20 | 373,900 | — | — |
| 2010-01-21 | $19.50 | $21.51 | 448,700 | — | — |
| 2010-01-20 | $19.49 | $21.50 | 236,100 | — | — |
| 2010-01-19 | $19.74 | $21.78 | 810,700 | — | — |
| 2010-01-15 | $19.27 | $21.26 | 746,700 | — | — |
| 2010-01-14 | $19.07 | $21.04 | 312,400 | — | — |
| 2010-01-13 | $18.94 | $20.90 | 342,800 | — | — |
| 2010-01-12 | $18.46 | $20.37 | 414,600 | — | — |
| 2010-01-11 | $18.51 | $20.42 | 399,200 | — | — |
| 2010-01-08 | $18.65 | $20.58 | 392,500 | — | — |
| 2010-01-07 | $18.79 | $20.73 | 331,700 | — | — |
| 2010-01-06 | $18.91 | $20.86 | 837,900 | — | — |
| 2010-01-05 | $19.54 | $21.56 | 754,900 | — | — |
| 2010-01-04 | $19.34 | $21.34 | 217,100 | — | — |