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
- 2010-04-01 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 | $24.25 | $24.27 | 41,700 | — | — |
| 2010-12-30 | $24.62 | $24.64 | 44,000 | — | — |
| 2010-12-29 | $24.52 | $24.54 | 26,300 | — | — |
| 2010-12-28 | $24.56 | $24.58 | 20,400 | — | — |
| 2010-12-27 | $24.70 | $24.72 | 39,900 | — | — |
| 2010-12-23 | $24.18 | $24.20 | 80,000 | — | — |
| 2010-12-22 | $24.99 | $25.01 | 219,700 | — | — |
| 2010-12-21 | $24.77 | $24.79 | 66,500 | — | — |
| 2010-12-20 | $24.95 | $24.97 | 131,900 | — | — |
| 2010-12-17 | $24.36 | $24.38 | 190,900 | — | — |
| 2010-12-16 | $24.12 | $24.14 | 96,000 | — | — |
| 2010-12-15 | $23.55 | $23.57 | 118,900 | — | — |
| 2010-12-14 | $23.80 | $23.82 | 179,800 | — | — |
| 2010-12-13 | $23.71 | $23.73 | 89,900 | — | — |
| 2010-12-10 | $23.85 | $23.87 | 131,000 | — | — |
| 2010-12-09 | $23.69 | $23.71 | 96,000 | — | — |
| 2010-12-08 | $23.48 | $23.50 | 110,100 | — | — |
| 2010-12-07 | $23.42 | $23.44 | 194,100 | — | — |
| 2010-12-06 | $23.55 | $23.57 | 240,400 | — | — |
| 2010-12-03 | $23.21 | $23.23 | 66,900 | — | — |
| 2010-12-02 | $22.99 | $23.01 | 95,900 | — | — |
| 2010-12-01 | $22.83 | $22.85 | 136,200 | — | — |
| 2010-11-30 | $22.59 | $22.61 | 1,328,500 | — | — |
| 2010-11-29 | $22.20 | $22.22 | 90,500 | — | — |
| 2010-11-26 | $22.24 | $22.26 | 25,500 | — | — |
| 2010-11-24 | $22.15 | $22.17 | 110,600 | — | — |
| 2010-11-23 | $22.14 | $22.16 | 134,900 | — | — |
| 2010-11-22 | $22.26 | $22.28 | 150,400 | — | — |
| 2010-11-19 | $22.25 | $22.26 | 97,500 | — | — |
| 2010-11-18 | $21.99 | $22.00 | 110,600 | — | — |
| 2010-11-17 | $21.79 | $21.80 | 110,400 | — | — |
| 2010-11-16 | $21.96 | $21.97 | 139,600 | — | — |
| 2010-11-15 | $22.08 | $22.09 | 128,800 | — | — |
| 2010-11-12 | $22.09 | $22.10 | 174,200 | — | — |
| 2010-11-11 | $22.12 | $22.13 | 305,700 | — | — |
| 2010-11-10 | $21.40 | $21.41 | 86,900 | — | — |
| 2010-11-09 | $21.08 | $21.09 | 173,400 | — | — |
| 2010-11-08 | $21.39 | $21.40 | 169,700 | — | — |
| 2010-11-05 | $22.01 | $22.02 | 123,000 | — | — |
| 2010-11-04 | $22.14 | $22.15 | 179,600 | — | — |
| 2010-11-03 | $21.32 | $21.33 | 146,600 | — | — |
| 2010-11-02 | $21.28 | $21.29 | 277,700 | — | — |
| 2010-11-01 | $21.01 | $21.02 | 201,400 | — | — |
| 2010-10-29 | $21.12 | $21.13 | 148,800 | — | — |
| 2010-10-28 | $21.19 | $21.20 | 197,300 | — | — |
| 2010-10-27 | $21.10 | $21.11 | 134,600 | — | — |
| 2010-10-26 | $21.33 | $21.34 | 124,300 | — | — |
| 2010-10-25 | $21.17 | $21.18 | 64,200 | — | — |
| 2010-10-22 | $21.26 | $21.27 | 411,300 | — | — |
| 2010-10-21 | $21.22 | $21.23 | 162,000 | — | — |
| 2010-10-20 | $21.11 | $21.12 | 225,600 | — | — |
| 2010-10-19 | $20.99 | $21.00 | 198,600 | — | — |
| 2010-10-18 | $21.02 | $21.03 | 86,300 | — | — |
| 2010-10-15 | $20.83 | $20.84 | 160,300 | — | — |
| 2010-10-14 | $20.61 | $20.62 | 139,100 | — | — |
| 2010-10-13 | $20.58 | $20.59 | 183,100 | — | — |
| 2010-10-12 | $20.45 | $20.46 | 148,900 | — | — |
| 2010-10-11 | $20.56 | $20.57 | 101,500 | — | — |
| 2010-10-08 | $20.50 | $20.51 | 119,800 | — | — |
| 2010-10-07 | $20.50 | $20.51 | 437,600 | — | — |
| 2010-10-06 | $20.54 | $20.55 | 104,900 | — | — |
| 2010-10-05 | $20.60 | $20.61 | 210,800 | — | — |
| 2010-10-04 | $20.47 | $20.48 | 117,600 | — | — |
| 2010-10-01 | $20.50 | $20.51 | 114,900 | — | — |
| 2010-09-30 | $20.34 | $20.35 | 161,500 | — | — |
| 2010-09-29 | $20.30 | $20.31 | 195,400 | — | — |
| 2010-09-28 | $20.61 | $20.62 | 252,600 | — | — |
| 2010-09-27 | $20.25 | $20.26 | 405,400 | — | — |
| 2010-09-24 | $20.70 | $20.71 | 230,300 | — | — |
| 2010-09-23 | $20.42 | $20.43 | 216,600 | — | — |
| 2010-09-22 | $20.84 | $20.85 | 288,300 | — | — |
| 2010-09-21 | $21.62 | $21.63 | 101,800 | — | — |
| 2010-09-20 | $21.79 | $21.80 | 159,300 | — | — |
| 2010-09-17 | $21.68 | $21.69 | 477,000 | — | — |
| 2010-09-16 | $21.48 | $21.49 | 85,600 | — | — |
| 2010-09-15 | $21.27 | $21.28 | 165,300 | — | — |
| 2010-09-14 | $21.26 | $21.27 | 339,500 | — | — |
| 2010-09-13 | $20.85 | $20.86 | 294,500 | — | — |
| 2010-09-10 | $21.32 | $21.33 | 103,500 | — | — |
| 2010-09-09 | $21.28 | $21.29 | 142,500 | — | — |
| 2010-09-08 | $20.93 | $20.94 | 349,500 | — | — |
| 2010-09-07 | $21.25 | $21.26 | 117,800 | — | — |
| 2010-09-03 | $22.02 | $22.03 | 83,900 | — | — |
| 2010-09-02 | $21.87 | $21.88 | 103,100 | — | — |
| 2010-09-01 | $21.74 | $21.75 | 81,200 | — | — |
| 2010-08-31 | $21.03 | $21.04 | 169,500 | — | — |
| 2010-08-30 | $20.99 | $21.00 | 147,100 | — | — |
| 2010-08-27 | $21.55 | $21.56 | 150,500 | — | — |
| 2010-08-26 | $20.50 | $20.51 | 176,600 | — | — |
| 2010-08-25 | $20.57 | $20.58 | 139,600 | — | — |
| 2010-08-24 | $20.62 | $20.63 | 113,100 | — | — |
| 2010-08-23 | $21.01 | $21.02 | 159,100 | — | — |
| 2010-08-20 | $21.03 | $21.03 | 274,100 | — | — |
| 2010-08-19 | $20.81 | $20.81 | 157,300 | — | — |
| 2010-08-18 | $21.28 | $21.28 | 121,400 | — | — |
| 2010-08-17 | $21.38 | $21.38 | 160,600 | — | — |
| 2010-08-16 | $21.20 | $21.20 | 124,500 | — | — |
| 2010-08-13 | $20.97 | $20.97 | 108,000 | — | — |
| 2010-08-12 | $21.13 | $21.13 | 127,900 | — | — |
| 2010-08-11 | $21.18 | $21.18 | 204,500 | — | — |
| 2010-08-10 | $22.04 | $22.04 | 110,700 | — | — |
| 2010-08-09 | $22.70 | $22.70 | 108,600 | — | — |
| 2010-08-06 | $22.39 | $22.39 | 143,100 | — | — |
| 2010-08-05 | $22.86 | $22.86 | 108,100 | — | — |
| 2010-08-04 | $23.10 | $23.10 | 302,900 | — | — |
| 2010-08-03 | $22.60 | $22.60 | 328,200 | — | — |
| 2010-08-02 | $23.44 | $23.44 | 241,100 | — | — |
| 2010-07-30 | $23.37 | $23.37 | 220,800 | — | — |
| 2010-07-29 | $23.10 | $23.10 | 150,900 | — | — |
| 2010-07-28 | $22.86 | $22.86 | 106,600 | — | — |
| 2010-07-27 | $23.10 | $23.10 | 145,800 | — | — |
| 2010-07-26 | $22.65 | $22.65 | 198,200 | — | — |
| 2010-07-23 | $22.09 | $22.09 | 284,200 | — | — |
| 2010-07-22 | $21.39 | $21.39 | 131,500 | — | — |
| 2010-07-21 | $20.94 | $20.94 | 115,800 | — | — |
| 2010-07-20 | $21.55 | $21.55 | 147,200 | — | — |
| 2010-07-19 | $21.11 | $21.11 | 161,300 | — | — |
| 2010-07-16 | $21.38 | $21.38 | 133,600 | — | — |
| 2010-07-15 | $20.96 | $20.96 | 122,900 | — | — |
| 2010-07-14 | $20.98 | $20.98 | 38,200 | — | — |
| 2010-07-13 | $21.22 | $21.22 | 279,900 | — | — |
| 2010-07-12 | $20.57 | $20.57 | 157,400 | — | — |
| 2010-07-09 | $20.91 | $20.91 | 377,300 | — | — |
| 2010-07-08 | $20.78 | $20.78 | 261,800 | — | — |
| 2010-07-07 | $21.20 | $21.20 | 142,200 | — | — |
| 2010-07-06 | $21.39 | $21.39 | 129,600 | — | — |
| 2010-07-02 | $21.66 | $21.66 | 212,000 | — | — |
| 2010-07-01 | $21.44 | $21.44 | 183,400 | — | — |
| 2010-06-30 | $21.44 | $21.44 | 179,200 | — | — |
| 2010-06-29 | $21.75 | $21.75 | 82,600 | — | — |
| 2010-06-28 | $22.03 | $22.03 | 105,800 | — | — |
| 2010-06-25 | $22.65 | $22.65 | 1,746,600 | — | — |
| 2010-06-24 | $22.07 | $22.07 | 78,600 | — | — |
| 2010-06-23 | $22.20 | $22.20 | 78,400 | — | — |
| 2010-06-22 | $21.80 | $21.80 | 547,300 | — | — |
| 2010-06-21 | $21.49 | $21.49 | 363,800 | — | — |
| 2010-06-18 | $21.39 | $21.39 | 233,600 | — | — |
| 2010-06-17 | $21.40 | $21.40 | 71,000 | — | — |
| 2010-06-16 | $21.56 | $21.56 | 45,800 | — | — |
| 2010-06-15 | $21.59 | $21.59 | 409,000 | — | — |
| 2010-06-14 | $21.52 | $21.52 | 336,900 | — | — |
| 2010-06-11 | $21.42 | $21.42 | 43,800 | — | — |
| 2010-06-10 | $21.44 | $21.44 | 51,200 | — | — |
| 2010-06-09 | $21.07 | $21.07 | 111,200 | — | — |
| 2010-06-08 | $20.98 | $20.98 | 100,000 | — | — |
| 2010-06-07 | $21.69 | $21.69 | 62,800 | — | — |
| 2010-06-04 | $22.77 | $22.77 | 86,600 | — | — |
| 2010-06-03 | $23.61 | $23.61 | 47,400 | — | — |
| 2010-06-02 | $23.90 | $23.90 | 25,200 | — | — |
| 2010-06-01 | $23.74 | $23.74 | 71,800 | — | — |
| 2010-05-28 | $23.70 | $23.70 | 37,800 | — | — |
| 2010-05-27 | $23.94 | $23.94 | 54,000 | — | — |
| 2010-05-26 | $23.48 | $23.48 | 59,800 | — | — |
| 2010-05-25 | $23.85 | $23.85 | 188,400 | — | — |
| 2010-05-24 | $23.89 | $23.89 | 124,800 | — | — |
| 2010-05-21 | $23.79 | $23.79 | 170,000 | — | — |
| 2010-05-20 | $23.05 | $23.05 | 47,200 | — | — |
| 2010-05-19 | $24.46 | $24.46 | 116,700 | — | — |
| 2010-05-18 | $24.41 | $24.41 | 130,000 | — | — |
| 2010-05-17 | $24.38 | $24.38 | 219,300 | — | — |
| 2010-05-14 | $24.55 | $24.55 | 52,600 | — | — |
| 2010-05-13 | $25.48 | $25.48 | 173,200 | — | — |
| 2010-05-12 | $25.15 | $25.15 | 516,600 | — | — |
| 2010-05-11 | $24.86 | $24.86 | 53,600 | — | — |
| 2010-05-10 | $24.64 | $24.64 | 285,400 | — | — |
| 2010-05-07 | $24.32 | $24.32 | 563,300 | — | — |
| 2010-05-06 | $24.26 | $24.26 | 1,063,000 | — | — |
| 2010-05-05 | $23.88 | $23.88 | 319,000 | — | — |
| 2010-05-04 | $23.76 | $23.76 | 35,400 | — | — |
| 2010-05-03 | $23.75 | $23.75 | 205,900 | — | — |
| 2010-04-30 | $23.72 | $23.72 | 335,200 | — | — |
| 2010-04-29 | $23.73 | $23.73 | 539,000 | — | — |
| 2010-04-28 | $23.80 | $23.80 | 896,400 | — | — |
| 2010-04-27 | $24.67 | $24.67 | 715,500 | — | — |
| 2010-04-26 | $25.02 | $25.02 | 701,700 | — | — |
| 2010-04-23 | $24.64 | $24.64 | 553,900 | — | — |
| 2010-04-22 | $24.07 | $24.07 | 383,100 | — | — |
| 2010-04-21 | $23.69 | $23.69 | 354,400 | — | — |
| 2010-04-20 | $23.70 | $23.70 | 363,400 | — | — |
| 2010-04-19 | $23.30 | $23.30 | 634,500 | — | — |
| 2010-04-16 | $22.78 | $22.78 | 999,700 | — | — |
| 2010-04-15 | $22.79 | $22.79 | 1,876,600 | — | — |
| 2010-04-14 | $24.76 | $24.76 | 1,474,100 | — | — |
| 2010-04-13 | $24.95 | $24.95 | 1,165,200 | — | — |
| 2010-04-12 | $24.41 | $24.41 | 3,440,000 | — | — |
| 2010-04-09 | $23.34 | $23.34 | 3,062,000 | — | — |
| 2010-04-08 | $21.30 | $21.30 | 3,186,000 | — | — |
| 2010-04-07 | $20.01 | $20.01 | 753,000 | — | — |
| 2010-04-06 | $19.80 | $19.80 | 899,500 | — | — |
| 2010-04-05 | $19.85 | $19.85 | 2,395,100 | — | — |
| 2010-04-01 | $19.65 | $19.65 | 18,080,100 | — | — |