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
- 1998-01-29 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 | $20.73 | $20.73 | 927,800 | — | — |
| 2010-12-30 | $21.01 | $21.01 | 373,300 | — | — |
| 2010-12-29 | $20.67 | $20.67 | 741,600 | — | — |
| 2010-12-28 | $20.10 | $20.10 | 427,400 | — | — |
| 2010-12-27 | $20.28 | $20.28 | 428,700 | — | — |
| 2010-12-23 | $20.49 | $20.49 | 563,100 | — | — |
| 2010-12-22 | $20.26 | $20.26 | 643,400 | — | — |
| 2010-12-21 | $19.86 | $19.86 | 592,500 | — | — |
| 2010-12-20 | $19.56 | $19.56 | 876,300 | — | — |
| 2010-12-17 | $19.53 | $19.53 | 977,900 | — | — |
| 2010-12-16 | $19.40 | $19.40 | 559,600 | — | — |
| 2010-12-15 | $19.65 | $19.65 | 610,600 | — | — |
| 2010-12-14 | $19.82 | $19.82 | 1,105,200 | — | — |
| 2010-12-13 | $20.13 | $20.13 | 882,600 | — | — |
| 2010-12-10 | $19.92 | $19.92 | 1,344,900 | — | — |
| 2010-12-09 | $19.18 | $19.18 | 798,200 | — | — |
| 2010-12-08 | $19.72 | $19.72 | 1,582,800 | — | — |
| 2010-12-07 | $18.60 | $18.60 | 726,400 | — | — |
| 2010-12-06 | $18.67 | $18.67 | 381,500 | — | — |
| 2010-12-03 | $18.76 | $18.76 | 725,600 | — | — |
| 2010-12-02 | $18.31 | $18.31 | 729,800 | — | — |
| 2010-12-01 | $18.04 | $18.04 | 878,500 | — | — |
| 2010-11-30 | $17.79 | $17.79 | 925,300 | — | — |
| 2010-11-29 | $18.59 | $18.59 | 765,900 | — | — |
| 2010-11-26 | $18.72 | $18.72 | 220,800 | — | — |
| 2010-11-24 | $18.72 | $18.72 | 718,700 | — | — |
| 2010-11-23 | $18.75 | $18.75 | 1,449,000 | — | — |
| 2010-11-22 | $19.40 | $19.40 | 1,085,200 | — | — |
| 2010-11-19 | $19.46 | $19.46 | 914,700 | — | — |
| 2010-11-18 | $19.13 | $19.13 | 921,600 | — | — |
| 2010-11-17 | $18.86 | $18.86 | 1,219,300 | — | — |
| 2010-11-16 | $18.41 | $18.41 | 1,252,500 | — | — |
| 2010-11-15 | $18.24 | $18.24 | 1,382,400 | — | — |
| 2010-11-12 | $17.56 | $17.56 | 973,000 | — | — |
| 2010-11-11 | $17.88 | $17.88 | 839,400 | — | — |
| 2010-11-10 | $17.99 | $17.99 | 854,000 | — | — |
| 2010-11-09 | $17.86 | $17.86 | 1,122,400 | — | — |
| 2010-11-08 | $17.76 | $17.76 | 830,300 | — | — |
| 2010-11-05 | $17.49 | $17.49 | 1,362,100 | — | — |
| 2010-11-04 | $17.20 | $17.20 | 2,320,000 | — | — |
| 2010-11-03 | $17.54 | $17.54 | 2,951,000 | — | — |
| 2010-11-02 | $18.40 | $18.40 | 1,661,000 | — | — |
| 2010-11-01 | $17.95 | $17.95 | 2,062,500 | — | — |
| 2010-10-29 | $17.54 | $17.54 | 967,500 | — | — |
| 2010-10-28 | $17.40 | $17.40 | 1,360,600 | — | — |
| 2010-10-27 | $17.32 | $17.32 | 1,324,400 | — | — |
| 2010-10-26 | $17.34 | $17.34 | 1,288,900 | — | — |
| 2010-10-25 | $17.64 | $17.64 | 918,300 | — | — |
| 2010-10-22 | $17.51 | $17.51 | 1,093,000 | — | — |
| 2010-10-21 | $17.33 | $17.33 | 1,099,500 | — | — |
| 2010-10-20 | $17.15 | $17.15 | 755,900 | — | — |
| 2010-10-19 | $16.90 | $16.90 | 1,414,200 | — | — |
| 2010-10-18 | $17.43 | $17.43 | 1,420,000 | — | — |
| 2010-10-15 | $16.96 | $16.96 | 2,079,600 | — | — |
| 2010-10-14 | $17.17 | $17.17 | 7,296,500 | — | — |
| 2010-10-13 | $20.18 | $20.18 | 1,286,700 | — | — |
| 2010-10-12 | $20.49 | $20.49 | 632,700 | — | — |
| 2010-10-11 | $20.81 | $20.81 | 891,400 | — | — |
| 2010-10-08 | $20.28 | $20.28 | 535,900 | — | — |
| 2010-10-07 | $20.06 | $20.06 | 1,076,300 | — | — |
| 2010-10-06 | $20.56 | $20.56 | 1,184,900 | — | — |
| 2010-10-05 | $21.01 | $21.01 | 743,500 | — | — |
| 2010-10-04 | $20.86 | $20.86 | 755,200 | — | — |
| 2010-10-01 | $21.67 | $21.67 | 1,086,700 | — | — |
| 2010-09-30 | $21.47 | $21.47 | 1,796,700 | — | — |
| 2010-09-29 | $20.41 | $20.41 | 1,125,300 | — | — |
| 2010-09-28 | $20.49 | $20.49 | 837,800 | — | — |
| 2010-09-27 | $20.41 | $20.41 | 1,281,800 | — | — |
| 2010-09-24 | $20.38 | $20.38 | 4,171,800 | — | — |
| 2010-09-23 | $21.76 | $21.76 | 2,855,400 | — | — |
| 2010-09-22 | $20.74 | $20.74 | 1,733,800 | — | — |
| 2010-09-21 | $21.08 | $21.08 | 1,791,000 | — | — |
| 2010-09-20 | $22.29 | $22.29 | 3,134,200 | — | — |
| 2010-09-17 | $20.65 | $20.65 | 2,684,000 | — | — |
| 2010-09-16 | $19.54 | $19.54 | 2,136,000 | — | — |
| 2010-09-15 | $18.71 | $18.71 | 1,502,700 | — | — |
| 2010-09-14 | $18.59 | $18.59 | 1,326,100 | — | — |
| 2010-09-13 | $19.06 | $19.06 | 1,347,700 | — | — |
| 2010-09-10 | $18.49 | $18.49 | 802,700 | — | — |
| 2010-09-09 | $18.46 | $18.46 | 1,078,600 | — | — |
| 2010-09-08 | $17.86 | $17.86 | 1,034,300 | — | — |
| 2010-09-07 | $17.89 | $17.89 | 1,452,900 | — | — |
| 2010-09-03 | $18.66 | $18.66 | 781,600 | — | — |
| 2010-09-02 | $18.25 | $18.25 | 987,000 | — | — |
| 2010-09-01 | $17.81 | $17.81 | 776,700 | — | — |
| 2010-08-31 | $17.53 | $17.53 | 1,674,100 | — | — |
| 2010-08-30 | $17.88 | $17.88 | 757,700 | — | — |
| 2010-08-27 | $18.03 | $18.03 | 653,600 | — | — |
| 2010-08-26 | $17.94 | $17.94 | 1,384,700 | — | — |
| 2010-08-25 | $17.98 | $17.98 | 1,983,500 | — | — |
| 2010-08-24 | $17.12 | $17.12 | 1,359,000 | — | — |
| 2010-08-23 | $17.47 | $17.47 | 1,479,200 | — | — |
| 2010-08-20 | $17.54 | $17.54 | 2,476,500 | — | — |
| 2010-08-19 | $18.29 | $18.29 | 1,894,200 | — | — |
| 2010-08-18 | $18.29 | $18.29 | 2,159,400 | — | — |
| 2010-08-17 | $17.88 | $17.88 | 2,223,300 | — | — |
| 2010-08-16 | $17.64 | $17.64 | 4,144,100 | — | — |
| 2010-08-13 | $18.79 | $18.79 | 2,900,600 | — | — |
| 2010-08-12 | $19.59 | $19.59 | 2,245,200 | — | — |
| 2010-08-11 | $19.84 | $19.84 | 3,043,400 | — | — |
| 2010-08-10 | $20.02 | $20.02 | 3,490,300 | — | — |
| 2010-08-09 | $20.48 | $20.48 | 2,164,000 | — | — |
| 2010-08-06 | $20.55 | $20.55 | 5,445,500 | — | — |
| 2010-08-05 | $21.90 | $21.90 | 3,627,300 | — | — |
| 2010-08-04 | $23.96 | $23.96 | 904,800 | — | — |
| 2010-08-03 | $23.72 | $23.72 | 1,412,900 | — | — |
| 2010-08-02 | $24.85 | $24.85 | 541,800 | — | — |
| 2010-07-30 | $24.43 | $24.43 | 1,087,500 | — | — |
| 2010-07-29 | $24.60 | $24.60 | 857,100 | — | — |
| 2010-07-28 | $25.02 | $25.02 | 1,949,200 | — | — |
| 2010-07-27 | $25.04 | $25.04 | 1,702,700 | — | — |
| 2010-07-26 | $25.64 | $25.64 | 995,000 | — | — |
| 2010-07-23 | $25.41 | $25.41 | 4,690,000 | — | — |
| 2010-07-22 | $24.54 | $24.54 | 1,674,400 | — | — |
| 2010-07-21 | $24.65 | $24.65 | 1,911,200 | — | — |
| 2010-07-20 | $26.04 | $26.04 | 1,190,400 | — | — |
| 2010-07-19 | $26.43 | $26.43 | 3,728,600 | — | — |
| 2010-07-16 | $24.94 | $24.94 | 2,209,500 | — | — |
| 2010-07-15 | $25.42 | $25.42 | 1,123,400 | — | — |
| 2010-07-14 | $25.10 | $25.10 | 834,200 | — | — |
| 2010-07-13 | $24.79 | $24.79 | 909,100 | — | — |
| 2010-07-12 | $24.16 | $24.16 | 1,308,100 | — | — |
| 2010-07-09 | $24.90 | $24.90 | 1,785,600 | — | — |
| 2010-07-08 | $24.11 | $24.11 | 1,719,600 | — | — |
| 2010-07-07 | $23.14 | $23.14 | 1,748,700 | — | — |
| 2010-07-06 | $22.19 | $22.19 | 2,051,600 | — | — |
| 2010-07-02 | $21.59 | $21.59 | 1,584,800 | — | — |
| 2010-07-01 | $22.11 | $22.11 | 2,712,100 | — | — |
| 2010-06-30 | $23.02 | $23.02 | 1,805,400 | — | — |
| 2010-06-29 | $23.48 | $23.48 | 1,319,600 | — | — |
| 2010-06-28 | $24.75 | $24.75 | 1,104,300 | — | — |
| 2010-06-25 | $24.71 | $24.71 | 2,401,600 | — | — |
| 2010-06-24 | $25.72 | $25.72 | 3,852,300 | — | — |
| 2010-06-23 | $26.39 | $26.39 | 2,287,700 | — | — |
| 2010-06-22 | $25.89 | $25.89 | 2,383,700 | — | — |
| 2010-06-21 | $26.74 | $26.74 | 1,604,000 | — | — |
| 2010-06-18 | $27.00 | $27.00 | 1,085,200 | — | — |
| 2010-06-17 | $27.20 | $27.20 | 2,715,800 | — | — |
| 2010-06-16 | $26.99 | $26.99 | 1,829,100 | — | — |
| 2010-06-15 | $26.91 | $26.91 | 1,598,600 | — | — |
| 2010-06-14 | $26.20 | $26.20 | 1,848,400 | — | — |
| 2010-06-11 | $26.98 | $26.98 | 1,685,500 | — | — |
| 2010-06-10 | $26.17 | $26.17 | 1,497,100 | — | — |
| 2010-06-09 | $25.97 | $25.97 | 874,100 | — | — |
| 2010-06-08 | $26.26 | $26.26 | 1,649,100 | — | — |
| 2010-06-07 | $25.52 | $25.52 | 2,043,000 | — | — |
| 2010-06-04 | $26.81 | $26.81 | 1,179,200 | — | — |
| 2010-06-03 | $27.60 | $27.60 | 921,900 | — | — |
| 2010-06-02 | $28.27 | $28.27 | 961,100 | — | — |
| 2010-06-01 | $27.47 | $27.47 | 1,455,800 | — | — |
| 2010-05-28 | $28.00 | $28.00 | 883,200 | — | — |
| 2010-05-27 | $28.03 | $28.03 | 1,916,200 | — | — |
| 2010-05-26 | $27.61 | $27.61 | 3,080,400 | — | — |
| 2010-05-25 | $28.93 | $28.93 | 1,073,300 | — | — |
| 2010-05-24 | $29.30 | $29.30 | 1,015,000 | — | — |
| 2010-05-21 | $29.08 | $29.08 | 1,066,700 | — | — |
| 2010-05-20 | $29.21 | $29.21 | 1,839,900 | — | — |
| 2010-05-19 | $30.67 | $30.67 | 1,660,400 | — | — |
| 2010-05-18 | $29.74 | $29.74 | 2,317,900 | — | — |
| 2010-05-17 | $31.66 | $31.66 | 3,682,500 | — | — |
| 2010-05-14 | $28.83 | $28.83 | 1,266,000 | — | — |
| 2010-05-13 | $30.60 | $30.60 | 641,900 | — | — |
| 2010-05-12 | $31.34 | $31.34 | 984,200 | — | — |
| 2010-05-11 | $30.11 | $30.11 | 1,519,500 | — | — |
| 2010-05-10 | $30.00 | $30.00 | 937,400 | — | — |
| 2010-05-07 | $28.93 | $28.93 | 946,500 | — | — |
| 2010-05-06 | $29.86 | $29.86 | 2,592,200 | — | — |
| 2010-05-05 | $30.00 | $30.00 | 1,930,400 | — | — |
| 2010-05-04 | $29.47 | $29.47 | 1,734,800 | — | — |
| 2010-05-03 | $30.24 | $30.24 | 1,493,200 | — | — |
| 2010-04-30 | $29.27 | $29.27 | 2,096,300 | — | — |
| 2010-04-29 | $29.28 | $29.28 | 4,705,300 | — | — |
| 2010-04-28 | $33.41 | $33.41 | 1,116,700 | — | — |
| 2010-04-27 | $32.93 | $32.93 | 732,500 | — | — |
| 2010-04-26 | $33.47 | $33.47 | 1,232,600 | — | — |
| 2010-04-23 | $34.10 | $34.10 | 986,900 | — | — |
| 2010-04-22 | $34.88 | $34.88 | 1,280,900 | — | — |
| 2010-04-21 | $35.70 | $35.70 | 1,631,900 | — | — |
| 2010-04-20 | $33.79 | $33.79 | 1,059,500 | — | — |
| 2010-04-19 | $33.17 | $33.17 | 657,000 | — | — |
| 2010-04-16 | $32.97 | $32.97 | 687,800 | — | — |
| 2010-04-15 | $33.02 | $33.02 | 709,100 | — | — |
| 2010-04-14 | $33.18 | $33.18 | 1,182,400 | — | — |
| 2010-04-13 | $33.55 | $33.55 | 2,468,200 | — | — |
| 2010-04-12 | $31.44 | $31.44 | 654,200 | — | — |
| 2010-04-09 | $31.70 | $31.70 | 1,194,700 | — | — |
| 2010-04-08 | $31.14 | $31.14 | 995,900 | — | — |
| 2010-04-07 | $31.93 | $31.93 | 566,900 | — | — |
| 2010-04-06 | $32.29 | $32.29 | 674,400 | — | — |
| 2010-04-05 | $32.09 | $32.09 | 635,100 | — | — |
| 2010-04-01 | $31.43 | $31.43 | 618,300 | — | — |
| 2010-03-31 | $31.64 | $31.64 | 678,300 | — | — |
| 2010-03-30 | $32.23 | $32.23 | 620,100 | — | — |
| 2010-03-29 | $32.43 | $32.43 | 693,800 | — | — |
| 2010-03-26 | $31.96 | $31.96 | 814,000 | — | — |
| 2010-03-25 | $32.60 | $32.60 | 879,200 | — | — |
| 2010-03-24 | $32.48 | $32.48 | 580,300 | — | — |
| 2010-03-23 | $32.92 | $32.92 | 1,035,600 | — | — |
| 2010-03-22 | $32.60 | $32.60 | 889,200 | — | — |
| 2010-03-19 | $31.66 | $31.66 | 1,770,600 | — | — |
| 2010-03-18 | $32.46 | $32.46 | 1,255,800 | — | — |
| 2010-03-17 | $31.98 | $31.98 | 1,385,000 | — | — |
| 2010-03-16 | $31.38 | $31.38 | 1,193,300 | — | — |
| 2010-03-15 | $30.89 | $30.89 | 1,337,400 | — | — |
| 2010-03-12 | $30.69 | $30.69 | 1,308,600 | — | — |
| 2010-03-11 | $29.95 | $29.95 | 1,901,000 | — | — |
| 2010-03-10 | $29.92 | $29.92 | 1,736,300 | — | — |
| 2010-03-09 | $30.09 | $30.09 | 2,434,300 | — | — |
| 2010-03-08 | $30.28 | $30.28 | 2,943,100 | — | — |
| 2010-03-05 | $30.43 | $30.43 | 3,510,600 | — | — |
| 2010-03-04 | $29.44 | $29.44 | 1,274,900 | — | — |
| 2010-03-03 | $29.02 | $29.02 | 1,568,200 | — | — |
| 2010-03-02 | $28.41 | $28.41 | 1,925,700 | — | — |
| 2010-03-01 | $29.10 | $29.10 | 2,553,500 | — | — |
| 2010-02-26 | $27.82 | $27.82 | 1,125,500 | — | — |
| 2010-02-25 | $27.47 | $27.47 | 1,908,300 | — | — |
| 2010-02-24 | $27.46 | $27.46 | 2,307,500 | — | — |
| 2010-02-23 | $26.28 | $26.28 | 3,576,000 | — | — |
| 2010-02-22 | $26.91 | $26.91 | 2,257,700 | — | — |
| 2010-02-19 | $26.33 | $26.33 | 3,366,500 | — | — |
| 2010-02-18 | $26.00 | $26.00 | 5,756,900 | — | — |
| 2010-02-17 | $22.87 | $22.87 | 2,083,300 | — | — |
| 2010-02-16 | $21.92 | $21.92 | 928,400 | — | — |
| 2010-02-12 | $21.55 | $21.55 | 1,311,300 | — | — |
| 2010-02-11 | $21.16 | $21.16 | 1,861,900 | — | — |
| 2010-02-10 | $21.03 | $21.03 | 1,327,900 | — | — |
| 2010-02-09 | $20.96 | $20.96 | 1,322,700 | — | — |
| 2010-02-08 | $20.79 | $20.79 | 1,139,500 | — | — |
| 2010-02-05 | $20.90 | $20.90 | 1,698,700 | — | — |
| 2010-02-04 | $20.99 | $20.99 | 1,042,700 | — | — |
| 2010-02-03 | $21.36 | $21.36 | 1,474,900 | — | — |
| 2010-02-02 | $21.57 | $21.57 | 1,441,600 | — | — |
| 2010-02-01 | $21.60 | $21.60 | 1,158,000 | — | — |
| 2010-01-29 | $21.75 | $21.75 | 1,529,600 | — | — |
| 2010-01-28 | $22.85 | $22.85 | 823,500 | — | — |
| 2010-01-27 | $23.63 | $23.63 | 796,400 | — | — |
| 2010-01-26 | $23.00 | $23.00 | 1,094,600 | — | — |
| 2010-01-25 | $23.11 | $23.11 | 781,600 | — | — |
| 2010-01-22 | $23.42 | $23.42 | 853,300 | — | — |
| 2010-01-21 | $23.51 | $23.51 | 1,255,800 | — | — |
| 2010-01-20 | $23.09 | $23.09 | 1,428,700 | — | — |
| 2010-01-19 | $23.51 | $23.51 | 2,019,400 | — | — |
| 2010-01-15 | $23.69 | $23.69 | 1,373,100 | — | — |
| 2010-01-14 | $24.24 | $24.24 | 822,600 | — | — |
| 2010-01-13 | $24.04 | $24.04 | 527,700 | — | — |
| 2010-01-12 | $24.18 | $24.18 | 656,800 | — | — |
| 2010-01-11 | $24.49 | $24.49 | 1,566,100 | — | — |
| 2010-01-08 | $24.51 | $24.51 | 1,719,900 | — | — |
| 2010-01-07 | $24.14 | $24.14 | 657,600 | — | — |
| 2010-01-06 | $23.72 | $23.72 | 970,100 | — | — |
| 2010-01-05 | $23.30 | $23.30 | 1,538,200 | — | — |
| 2010-01-04 | $23.31 | $23.31 | 1,264,900 | — | — |