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
- 1997-12-12 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 | $20.08 | $20.31 | 251,400 | — | — |
| 2010-12-30 | $20.38 | $20.61 | 324,600 | — | — |
| 2010-12-29 | $20.34 | $20.57 | 223,600 | — | — |
| 2010-12-28 | $20.34 | $20.57 | 388,600 | — | — |
| 2010-12-27 | $20.40 | $20.63 | 265,000 | — | — |
| 2010-12-23 | $20.51 | $20.75 | 217,400 | — | — |
| 2010-12-22 | $20.38 | $20.61 | 686,200 | — | — |
| 2010-12-21 | $20.43 | $20.66 | 505,000 | — | — |
| 2010-12-20 | $20.33 | $20.56 | 607,800 | — | — |
| 2010-12-17 | $20.25 | $20.49 | 794,600 | — | — |
| 2010-12-16 | $19.97 | $20.19 | 430,200 | — | — |
| 2010-12-15 | $19.89 | $20.11 | 1,043,000 | — | — |
| 2010-12-14 | $20.31 | $20.54 | 295,200 | — | — |
| 2010-12-13 | $20.32 | $20.55 | 380,200 | — | — |
| 2010-12-10 | $20.51 | $20.75 | 702,200 | — | — |
| 2010-12-09 | $20.50 | $20.73 | 518,000 | — | — |
| 2010-12-08 | $20.48 | $20.71 | 1,063,600 | — | — |
| 2010-12-07 | $20.50 | $20.73 | 1,183,200 | — | — |
| 2010-12-06 | $20.44 | $20.67 | 978,400 | — | — |
| 2010-12-03 | $20.93 | $21.17 | 575,800 | — | — |
| 2010-12-02 | $21.00 | $21.24 | 623,400 | — | — |
| 2010-12-01 | $20.41 | $20.64 | 576,400 | — | — |
| 2010-11-30 | $20.15 | $20.38 | 550,200 | — | — |
| 2010-11-29 | $20.13 | $20.36 | 512,400 | — | — |
| 2010-11-26 | $20.14 | $20.37 | 214,800 | — | — |
| 2010-11-24 | $20.28 | $20.48 | 521,200 | — | — |
| 2010-11-23 | $19.66 | $19.86 | 896,200 | — | — |
| 2010-11-22 | $19.61 | $19.81 | 6,334,400 | — | — |
| 2010-11-19 | $19.35 | $19.55 | 1,201,400 | — | — |
| 2010-11-18 | $19.63 | $19.83 | 609,000 | — | — |
| 2010-11-17 | $19.36 | $19.56 | 616,800 | — | — |
| 2010-11-16 | $19.26 | $19.46 | 2,588,400 | — | — |
| 2010-11-15 | $19.17 | $19.36 | 411,800 | — | — |
| 2010-11-12 | $19.06 | $19.25 | 728,800 | — | — |
| 2010-11-11 | $19.03 | $19.22 | 462,800 | — | — |
| 2010-11-10 | $19.32 | $19.52 | 782,200 | — | — |
| 2010-11-09 | $18.72 | $18.91 | 428,800 | — | — |
| 2010-11-08 | $18.95 | $19.14 | 362,000 | — | — |
| 2010-11-05 | $19.07 | $19.26 | 400,400 | — | — |
| 2010-11-04 | $18.91 | $19.10 | 1,055,200 | — | — |
| 2010-11-03 | $17.95 | $18.13 | 528,200 | — | — |
| 2010-11-02 | $17.75 | $17.93 | 792,200 | — | — |
| 2010-11-01 | $17.23 | $17.41 | 568,800 | — | — |
| 2010-10-29 | $17.11 | $17.28 | 617,400 | — | — |
| 2010-10-28 | $16.53 | $16.69 | 1,516,600 | — | — |
| 2010-10-27 | $16.95 | $17.12 | 679,000 | — | — |
| 2010-10-26 | $16.59 | $16.76 | 303,200 | — | — |
| 2010-10-25 | $17.01 | $17.18 | 457,400 | — | — |
| 2010-10-22 | $16.41 | $16.58 | 352,800 | — | — |
| 2010-10-21 | $15.93 | $16.09 | 685,200 | — | — |
| 2010-10-20 | $15.76 | $15.92 | 281,600 | — | — |
| 2010-10-19 | $15.95 | $16.11 | 550,600 | — | — |
| 2010-10-18 | $15.89 | $16.05 | 1,073,200 | — | — |
| 2010-10-15 | $16.41 | $16.57 | 639,200 | — | — |
| 2010-10-14 | $16.64 | $16.81 | 541,200 | — | — |
| 2010-10-13 | $16.42 | $16.59 | 609,600 | — | — |
| 2010-10-12 | $16.05 | $16.21 | 472,400 | — | — |
| 2010-10-11 | $16.05 | $16.21 | 377,600 | — | — |
| 2010-10-08 | $15.77 | $15.93 | 743,800 | — | — |
| 2010-10-07 | $15.54 | $15.70 | 324,600 | — | — |
| 2010-10-06 | $15.60 | $15.76 | 497,000 | — | — |
| 2010-10-05 | $15.92 | $16.08 | 1,017,600 | — | — |
| 2010-10-04 | $15.68 | $15.83 | 662,000 | — | — |
| 2010-10-01 | $15.99 | $16.15 | 473,600 | — | — |
| 2010-09-30 | $15.90 | $16.06 | 643,800 | — | — |
| 2010-09-29 | $16.38 | $16.55 | 479,800 | — | — |
| 2010-09-28 | $16.71 | $16.88 | 763,800 | — | — |
| 2010-09-27 | $16.24 | $16.41 | 523,400 | — | — |
| 2010-09-24 | $16.31 | $16.48 | 646,400 | — | — |
| 2010-09-23 | $15.64 | $15.80 | 901,600 | — | — |
| 2010-09-22 | $15.35 | $15.51 | 544,000 | — | — |
| 2010-09-21 | $15.43 | $15.58 | 601,000 | — | — |
| 2010-09-20 | $15.48 | $15.64 | 1,126,000 | — | — |
| 2010-09-17 | $15.00 | $15.15 | 964,800 | — | — |
| 2010-09-16 | $15.09 | $15.24 | 756,400 | — | — |
| 2010-09-15 | $14.87 | $15.02 | 918,600 | — | — |
| 2010-09-14 | $14.68 | $14.83 | 2,113,400 | — | — |
| 2010-09-13 | $14.30 | $14.45 | 948,600 | — | — |
| 2010-09-10 | $13.41 | $13.54 | 1,324,400 | — | — |
| 2010-09-09 | $14.08 | $14.22 | 614,600 | — | — |
| 2010-09-08 | $14.08 | $14.22 | 980,200 | — | — |
| 2010-09-07 | $14.45 | $14.60 | 430,200 | — | — |
| 2010-09-03 | $15.31 | $15.47 | 792,600 | — | — |
| 2010-09-02 | $14.76 | $14.91 | 994,000 | — | — |
| 2010-09-01 | $14.16 | $14.30 | 703,800 | — | — |
| 2010-08-31 | $13.70 | $13.83 | 1,191,200 | — | — |
| 2010-08-30 | $14.18 | $14.32 | 390,200 | — | — |
| 2010-08-27 | $14.68 | $14.83 | 463,200 | — | — |
| 2010-08-26 | $14.12 | $14.24 | 638,800 | — | — |
| 2010-08-25 | $14.67 | $14.79 | 1,002,400 | — | — |
| 2010-08-24 | $14.32 | $14.44 | 1,107,000 | — | — |
| 2010-08-23 | $14.79 | $14.91 | 771,800 | — | — |
| 2010-08-20 | $14.96 | $15.09 | 930,200 | — | — |
| 2010-08-19 | $15.18 | $15.31 | 942,600 | — | — |
| 2010-08-18 | $15.62 | $15.75 | 556,200 | — | — |
| 2010-08-17 | $15.73 | $15.86 | 655,400 | — | — |
| 2010-08-16 | $15.57 | $15.70 | 378,800 | — | — |
| 2010-08-13 | $15.47 | $15.60 | 568,400 | — | — |
| 2010-08-12 | $15.77 | $15.90 | 713,000 | — | — |
| 2010-08-11 | $16.00 | $16.14 | 753,400 | — | — |
| 2010-08-10 | $16.49 | $16.63 | 885,400 | — | — |
| 2010-08-09 | $17.22 | $17.36 | 781,000 | — | — |
| 2010-08-06 | $17.06 | $17.20 | 920,400 | — | — |
| 2010-08-05 | $17.30 | $17.45 | 1,064,600 | — | — |
| 2010-08-04 | $17.80 | $17.94 | 1,308,000 | — | — |
| 2010-08-03 | $18.58 | $18.74 | 2,049,600 | — | — |
| 2010-08-02 | $17.61 | $17.75 | 1,040,800 | — | — |
| 2010-07-30 | $17.67 | $17.82 | 560,600 | — | — |
| 2010-07-29 | $18.11 | $18.26 | 506,600 | — | — |
| 2010-07-28 | $18.33 | $18.48 | 463,800 | — | — |
| 2010-07-27 | $18.79 | $18.95 | 560,000 | — | — |
| 2010-07-26 | $19.27 | $19.43 | 799,600 | — | — |
| 2010-07-23 | $18.03 | $18.18 | 399,600 | — | — |
| 2010-07-22 | $17.76 | $17.91 | 288,200 | — | — |
| 2010-07-21 | $17.00 | $17.15 | 233,400 | — | — |
| 2010-07-20 | $17.50 | $17.64 | 470,600 | — | — |
| 2010-07-19 | $16.98 | $17.12 | 235,600 | — | — |
| 2010-07-16 | $16.59 | $16.73 | 361,600 | — | — |
| 2010-07-15 | $17.32 | $17.47 | 434,800 | — | — |
| 2010-07-14 | $17.59 | $17.74 | 400,000 | — | — |
| 2010-07-13 | $17.47 | $17.62 | 407,000 | — | — |
| 2010-07-12 | $16.85 | $16.99 | 241,800 | — | — |
| 2010-07-09 | $17.12 | $17.26 | 388,600 | — | — |
| 2010-07-08 | $17.07 | $17.21 | 359,400 | — | — |
| 2010-07-07 | $17.09 | $17.23 | 619,200 | — | — |
| 2010-07-06 | $16.32 | $16.45 | 629,800 | — | — |
| 2010-07-02 | $16.01 | $16.14 | 254,200 | — | — |
| 2010-07-01 | $16.13 | $16.27 | 605,200 | — | — |
| 2010-06-30 | $16.10 | $16.24 | 539,800 | — | — |
| 2010-06-29 | $15.99 | $16.12 | 582,800 | — | — |
| 2010-06-28 | $16.48 | $16.61 | 363,000 | — | — |
| 2010-06-25 | $16.27 | $16.41 | 900,400 | — | — |
| 2010-06-24 | $15.89 | $16.02 | 734,400 | — | — |
| 2010-06-23 | $16.33 | $16.47 | 1,406,400 | — | — |
| 2010-06-22 | $16.88 | $17.02 | 772,800 | — | — |
| 2010-06-21 | $17.79 | $17.93 | 738,800 | — | — |
| 2010-06-18 | $17.70 | $17.84 | 604,000 | — | — |
| 2010-06-17 | $17.59 | $17.74 | 497,400 | — | — |
| 2010-06-16 | $17.49 | $17.63 | 1,306,800 | — | — |
| 2010-06-15 | $16.75 | $16.89 | 982,400 | — | — |
| 2010-06-14 | $16.78 | $16.92 | 534,600 | — | — |
| 2010-06-11 | $16.41 | $16.55 | 624,600 | — | — |
| 2010-06-10 | $16.14 | $16.28 | 751,800 | — | — |
| 2010-06-09 | $15.46 | $15.59 | 470,000 | — | — |
| 2010-06-08 | $15.63 | $15.76 | 523,000 | — | — |
| 2010-06-07 | $15.82 | $15.95 | 523,400 | — | — |
| 2010-06-04 | $16.03 | $16.16 | 546,000 | — | — |
| 2010-06-03 | $17.12 | $17.26 | 404,400 | — | — |
| 2010-06-02 | $16.58 | $16.72 | 816,400 | — | — |
| 2010-06-01 | $16.56 | $16.70 | 816,200 | — | — |
| 2010-05-28 | $16.99 | $17.13 | 844,800 | — | — |
| 2010-05-27 | $17.08 | $17.22 | 538,400 | — | — |
| 2010-05-26 | $16.07 | $16.21 | 607,400 | — | — |
| 2010-05-25 | $16.24 | $16.35 | 738,800 | — | — |
| 2010-05-24 | $16.02 | $16.13 | 432,800 | — | — |
| 2010-05-21 | $16.57 | $16.68 | 844,000 | — | — |
| 2010-05-20 | $16.17 | $16.28 | 1,219,800 | — | — |
| 2010-05-19 | $16.78 | $16.90 | 895,000 | — | — |
| 2010-05-18 | $16.24 | $16.35 | 951,800 | — | — |
| 2010-05-17 | $16.74 | $16.85 | 1,164,600 | — | — |
| 2010-05-14 | $17.51 | $17.64 | 881,800 | — | — |
| 2010-05-13 | $18.04 | $18.16 | 389,400 | — | — |
| 2010-05-12 | $18.65 | $18.78 | 567,800 | — | — |
| 2010-05-11 | $17.96 | $18.08 | 1,873,800 | — | — |
| 2010-05-10 | $18.08 | $18.20 | 832,200 | — | — |
| 2010-05-07 | $17.44 | $17.56 | 1,571,200 | — | — |
| 2010-05-06 | $17.36 | $17.48 | 1,607,000 | — | — |
| 2010-05-05 | $18.36 | $18.48 | 724,600 | — | — |
| 2010-05-04 | $18.78 | $18.90 | 1,653,200 | — | — |
| 2010-05-03 | $19.04 | $19.17 | 1,421,600 | — | — |
| 2010-04-30 | $19.24 | $19.37 | 1,805,800 | — | — |
| 2010-04-29 | $19.69 | $19.83 | 5,392,600 | — | — |
| 2010-04-28 | $21.74 | $21.88 | 1,033,000 | — | — |
| 2010-04-27 | $21.48 | $21.62 | 460,600 | — | — |
| 2010-04-26 | $21.59 | $21.74 | 628,400 | — | — |
| 2010-04-23 | $21.91 | $22.06 | 208,800 | — | — |
| 2010-04-22 | $21.84 | $21.99 | 276,000 | — | — |
| 2010-04-21 | $21.55 | $21.69 | 464,400 | — | — |
| 2010-04-20 | $21.97 | $22.12 | 388,400 | — | — |
| 2010-04-19 | $21.67 | $21.82 | 1,179,600 | — | — |
| 2010-04-16 | $22.33 | $22.48 | 727,600 | — | — |
| 2010-04-15 | $22.95 | $23.11 | 626,600 | — | — |
| 2010-04-14 | $22.86 | $23.01 | 1,363,800 | — | — |
| 2010-04-13 | $21.71 | $21.85 | 1,071,400 | — | — |
| 2010-04-12 | $20.96 | $21.10 | 267,800 | — | — |
| 2010-04-09 | $20.95 | $21.09 | 232,600 | — | — |
| 2010-04-08 | $21.00 | $21.15 | 320,000 | — | — |
| 2010-04-07 | $20.99 | $21.13 | 293,200 | — | — |
| 2010-04-06 | $21.05 | $21.19 | 346,800 | — | — |
| 2010-04-05 | $21.00 | $21.14 | 301,600 | — | — |
| 2010-04-01 | $20.38 | $20.51 | 348,600 | — | — |
| 2010-03-31 | $20.60 | $20.74 | 454,600 | — | — |
| 2010-03-30 | $20.76 | $20.90 | 477,600 | — | — |
| 2010-03-29 | $20.25 | $20.38 | 444,000 | — | — |
| 2010-03-26 | $20.68 | $20.82 | 295,800 | — | — |
| 2010-03-25 | $20.95 | $21.09 | 475,200 | — | — |
| 2010-03-24 | $20.87 | $21.01 | 503,400 | — | — |
| 2010-03-23 | $21.12 | $21.26 | 573,400 | — | — |
| 2010-03-22 | $20.91 | $21.05 | 414,600 | — | — |
| 2010-03-19 | $20.67 | $20.82 | 836,800 | — | — |
| 2010-03-18 | $20.79 | $20.93 | 711,600 | — | — |
| 2010-03-17 | $20.73 | $20.87 | 563,400 | — | — |
| 2010-03-16 | $20.40 | $20.53 | 845,000 | — | — |
| 2010-03-15 | $20.09 | $20.23 | 950,000 | — | — |
| 2010-03-12 | $19.98 | $20.12 | 548,800 | — | — |
| 2010-03-11 | $19.51 | $19.64 | 297,000 | — | — |
| 2010-03-10 | $19.57 | $19.70 | 789,000 | — | — |
| 2010-03-09 | $19.29 | $19.42 | 646,600 | — | — |
| 2010-03-08 | $19.45 | $19.58 | 578,200 | — | — |
| 2010-03-05 | $19.26 | $19.39 | 371,600 | — | — |
| 2010-03-04 | $19.33 | $19.46 | 216,400 | — | — |
| 2010-03-03 | $19.29 | $19.42 | 687,400 | — | — |
| 2010-03-02 | $19.48 | $19.61 | 1,352,800 | — | — |
| 2010-03-01 | $19.10 | $19.23 | 1,595,400 | — | — |
| 2010-02-26 | $17.98 | $18.10 | 427,800 | — | — |
| 2010-02-25 | $17.95 | $18.07 | 405,600 | — | — |
| 2010-02-24 | $17.98 | $18.10 | 477,400 | — | — |
| 2010-02-23 | $17.50 | $17.60 | 388,400 | — | — |
| 2010-02-22 | $17.68 | $17.78 | 417,600 | — | — |
| 2010-02-19 | $17.83 | $17.92 | 475,600 | — | — |
| 2010-02-18 | $17.62 | $17.72 | 548,800 | — | — |
| 2010-02-17 | $17.50 | $17.59 | 556,800 | — | — |
| 2010-02-16 | $17.59 | $17.69 | 361,000 | — | — |
| 2010-02-12 | $17.59 | $17.69 | 565,200 | — | — |
| 2010-02-11 | $17.29 | $17.38 | 456,000 | — | — |
| 2010-02-10 | $17.01 | $17.11 | 555,400 | — | — |
| 2010-02-09 | $16.95 | $17.04 | 1,085,200 | — | — |
| 2010-02-08 | $16.43 | $16.52 | 784,200 | — | — |
| 2010-02-05 | $16.49 | $16.58 | 1,079,600 | — | — |
| 2010-02-04 | $16.29 | $16.37 | 1,846,000 | — | — |
| 2010-02-03 | $16.04 | $16.12 | 278,600 | — | — |
| 2010-02-02 | $16.01 | $16.10 | 235,200 | — | — |
| 2010-02-01 | $15.99 | $16.07 | 171,200 | — | — |
| 2010-01-29 | $15.61 | $15.69 | 306,400 | — | — |
| 2010-01-28 | $15.89 | $15.98 | 426,800 | — | — |
| 2010-01-27 | $16.05 | $16.13 | 358,800 | — | — |
| 2010-01-26 | $15.77 | $15.86 | 642,600 | — | — |
| 2010-01-25 | $16.19 | $16.28 | 395,800 | — | — |
| 2010-01-22 | $16.03 | $16.11 | 584,400 | — | — |
| 2010-01-21 | $16.25 | $16.34 | 709,000 | — | — |
| 2010-01-20 | $16.50 | $16.58 | 595,800 | — | — |
| 2010-01-19 | $16.73 | $16.82 | 827,000 | — | — |
| 2010-01-15 | $17.00 | $17.10 | 441,600 | — | — |
| 2010-01-14 | $17.55 | $17.65 | 402,200 | — | — |
| 2010-01-13 | $17.50 | $17.59 | 233,000 | — | — |
| 2010-01-12 | $17.47 | $17.56 | 451,000 | — | — |
| 2010-01-11 | $17.83 | $17.92 | 325,200 | — | — |
| 2010-01-08 | $18.25 | $18.34 | 318,000 | — | — |
| 2010-01-07 | $18.11 | $18.20 | 215,000 | — | — |
| 2010-01-06 | $18.01 | $18.11 | 320,000 | — | — |
| 2010-01-05 | $18.14 | $18.23 | 310,200 | — | — |
| 2010-01-04 | $18.33 | $18.42 | 299,800 | — | — |