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
- 1989-12-08 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 | $22.53 | $22.53 | 645,500 | — | — |
| 2010-12-30 | $22.82 | $22.82 | 341,400 | — | — |
| 2010-12-29 | $23.06 | $23.06 | 294,300 | — | — |
| 2010-12-28 | $23.04 | $23.04 | 282,500 | — | — |
| 2010-12-27 | $23.21 | $23.21 | 149,200 | — | — |
| 2010-12-23 | $23.17 | $23.17 | 287,600 | — | — |
| 2010-12-22 | $23.26 | $23.26 | 501,400 | — | — |
| 2010-12-21 | $23.16 | $23.16 | 645,500 | — | — |
| 2010-12-20 | $23.10 | $23.10 | 661,700 | — | — |
| 2010-12-17 | $23.06 | $23.06 | 1,539,200 | — | — |
| 2010-12-16 | $23.02 | $23.02 | 838,800 | — | — |
| 2010-12-15 | $22.83 | $22.83 | 1,006,500 | — | — |
| 2010-12-14 | $22.94 | $22.94 | 843,500 | — | — |
| 2010-12-13 | $22.81 | $22.81 | 619,600 | — | — |
| 2010-12-10 | $22.72 | $22.72 | 708,000 | — | — |
| 2010-12-09 | $22.64 | $22.64 | 898,800 | — | — |
| 2010-12-08 | $22.67 | $22.67 | 681,800 | — | — |
| 2010-12-07 | $22.70 | $22.70 | 893,600 | — | — |
| 2010-12-06 | $22.54 | $22.54 | 284,000 | — | — |
| 2010-12-03 | $22.49 | $22.49 | 783,800 | — | — |
| 2010-12-02 | $22.47 | $22.47 | 845,500 | — | — |
| 2010-12-01 | $22.16 | $22.16 | 1,069,600 | — | — |
| 2010-11-30 | $21.42 | $21.42 | 1,139,300 | — | — |
| 2010-11-29 | $21.58 | $21.58 | 728,500 | — | — |
| 2010-11-26 | $21.71 | $21.71 | 258,100 | — | — |
| 2010-11-24 | $21.84 | $21.84 | 1,150,500 | — | — |
| 2010-11-23 | $21.50 | $21.50 | 1,211,600 | — | — |
| 2010-11-22 | $21.79 | $21.79 | 1,117,100 | — | — |
| 2010-11-19 | $21.48 | $21.48 | 1,026,000 | — | — |
| 2010-11-18 | $21.72 | $21.72 | 972,800 | — | — |
| 2010-11-17 | $21.35 | $21.35 | 673,700 | — | — |
| 2010-11-16 | $21.33 | $21.33 | 2,135,200 | — | — |
| 2010-11-15 | $21.79 | $21.79 | 594,900 | — | — |
| 2010-11-12 | $21.84 | $21.84 | 979,300 | — | — |
| 2010-11-11 | $22.32 | $22.32 | 1,078,400 | — | — |
| 2010-11-10 | $22.43 | $22.43 | 1,582,800 | — | — |
| 2010-11-09 | $22.20 | $22.20 | 950,400 | — | — |
| 2010-11-08 | $22.41 | $22.41 | 948,200 | — | — |
| 2010-11-05 | $22.70 | $22.70 | 1,050,200 | — | — |
| 2010-11-04 | $22.61 | $22.61 | 1,696,300 | — | — |
| 2010-11-03 | $21.90 | $21.90 | 1,218,300 | — | — |
| 2010-11-02 | $21.78 | $21.78 | 767,100 | — | — |
| 2010-11-01 | $21.35 | $21.35 | 1,121,600 | — | — |
| 2010-10-29 | $21.47 | $21.47 | 1,278,600 | — | — |
| 2010-10-28 | $21.25 | $21.25 | 900,400 | — | — |
| 2010-10-27 | $21.42 | $21.42 | 2,224,500 | — | — |
| 2010-10-26 | $20.77 | $20.77 | 1,547,200 | — | — |
| 2010-10-25 | $20.85 | $20.85 | 882,000 | — | — |
| 2010-10-22 | $20.60 | $20.60 | 626,400 | — | — |
| 2010-10-21 | $20.28 | $20.28 | 1,027,300 | — | — |
| 2010-10-20 | $20.31 | $20.31 | 950,500 | — | — |
| 2010-10-19 | $20.05 | $20.05 | 926,200 | — | — |
| 2010-10-18 | $20.26 | $20.26 | 575,300 | — | — |
| 2010-10-15 | $20.17 | $20.17 | 643,400 | — | — |
| 2010-10-14 | $20.16 | $20.16 | 1,140,600 | — | — |
| 2010-10-13 | $20.00 | $20.00 | 779,100 | — | — |
| 2010-10-12 | $19.75 | $19.75 | 826,700 | — | — |
| 2010-10-11 | $19.61 | $19.61 | 287,400 | — | — |
| 2010-10-08 | $19.62 | $19.62 | 483,700 | — | — |
| 2010-10-07 | $19.67 | $19.67 | 728,700 | — | — |
| 2010-10-06 | $19.49 | $19.49 | 1,095,100 | — | — |
| 2010-10-05 | $19.97 | $19.97 | 1,425,300 | — | — |
| 2010-10-04 | $19.40 | $19.40 | 999,800 | — | — |
| 2010-10-01 | $19.44 | $19.44 | 1,050,800 | — | — |
| 2010-09-30 | $19.54 | $19.54 | 2,062,300 | — | — |
| 2010-09-29 | $19.21 | $19.21 | 956,200 | — | — |
| 2010-09-28 | $19.05 | $19.05 | 621,100 | — | — |
| 2010-09-27 | $18.99 | $18.99 | 550,500 | — | — |
| 2010-09-24 | $19.13 | $19.13 | 1,227,000 | — | — |
| 2010-09-23 | $18.50 | $18.50 | 705,200 | — | — |
| 2010-09-22 | $18.62 | $18.62 | 713,400 | — | — |
| 2010-09-21 | $19.07 | $19.07 | 1,001,500 | — | — |
| 2010-09-20 | $19.38 | $19.38 | 1,980,600 | — | — |
| 2010-09-17 | $18.74 | $18.74 | 1,460,000 | — | — |
| 2010-09-16 | $18.35 | $18.35 | 417,200 | — | — |
| 2010-09-15 | $18.42 | $18.42 | 524,200 | — | — |
| 2010-09-14 | $18.23 | $18.23 | 779,300 | — | — |
| 2010-09-13 | $18.32 | $18.32 | 1,306,100 | — | — |
| 2010-09-10 | $17.73 | $17.73 | 1,558,500 | — | — |
| 2010-09-09 | $17.91 | $17.91 | 541,200 | — | — |
| 2010-09-08 | $17.87 | $17.87 | 560,900 | — | — |
| 2010-09-07 | $17.85 | $17.85 | 666,700 | — | — |
| 2010-09-03 | $18.00 | $18.00 | 921,300 | — | — |
| 2010-09-02 | $17.93 | $17.93 | 726,700 | — | — |
| 2010-09-01 | $17.80 | $17.80 | 1,025,900 | — | — |
| 2010-08-31 | $17.02 | $17.02 | 1,281,100 | — | — |
| 2010-08-30 | $17.09 | $17.09 | 562,100 | — | — |
| 2010-08-27 | $17.45 | $17.45 | 1,318,400 | — | — |
| 2010-08-26 | $17.22 | $17.22 | 990,500 | — | — |
| 2010-08-25 | $17.10 | $17.10 | 767,100 | — | — |
| 2010-08-24 | $16.89 | $16.89 | 656,900 | — | — |
| 2010-08-23 | $17.12 | $17.12 | 842,200 | — | — |
| 2010-08-20 | $17.25 | $17.25 | 1,271,500 | — | — |
| 2010-08-19 | $17.26 | $17.26 | 898,400 | — | — |
| 2010-08-18 | $17.66 | $17.66 | 621,900 | — | — |
| 2010-08-17 | $17.62 | $17.62 | 914,000 | — | — |
| 2010-08-16 | $17.32 | $17.32 | 706,800 | — | — |
| 2010-08-13 | $17.42 | $17.42 | 1,039,200 | — | — |
| 2010-08-12 | $17.52 | $17.52 | 1,163,800 | — | — |
| 2010-08-11 | $17.67 | $17.67 | 1,120,000 | — | — |
| 2010-08-10 | $18.25 | $18.25 | 957,100 | — | — |
| 2010-08-09 | $18.40 | $18.40 | 807,000 | — | — |
| 2010-08-06 | $18.21 | $18.21 | 920,100 | — | — |
| 2010-08-05 | $18.35 | $18.35 | 566,700 | — | — |
| 2010-08-04 | $18.66 | $18.66 | 665,900 | — | — |
| 2010-08-03 | $18.39 | $18.39 | 2,508,600 | — | — |
| 2010-08-02 | $18.64 | $18.64 | 1,520,700 | — | — |
| 2010-07-30 | $17.94 | $17.94 | 905,200 | — | — |
| 2010-07-29 | $17.80 | $17.80 | 1,297,300 | — | — |
| 2010-07-28 | $17.86 | $17.86 | 2,052,400 | — | — |
| 2010-07-27 | $18.22 | $18.22 | 1,304,900 | — | — |
| 2010-07-26 | $18.30 | $18.30 | 1,473,400 | — | — |
| 2010-07-23 | $17.92 | $17.92 | 988,400 | — | — |
| 2010-07-22 | $17.41 | $17.41 | 711,300 | — | — |
| 2010-07-21 | $16.72 | $16.72 | 748,800 | — | — |
| 2010-07-20 | $17.11 | $17.11 | 831,800 | — | — |
| 2010-07-19 | $16.67 | $16.67 | 752,800 | — | — |
| 2010-07-16 | $16.52 | $16.52 | 1,231,200 | — | — |
| 2010-07-15 | $17.32 | $17.32 | 786,900 | — | — |
| 2010-07-14 | $17.44 | $17.44 | 1,644,700 | — | — |
| 2010-07-13 | $17.36 | $17.36 | 1,690,400 | — | — |
| 2010-07-12 | $16.42 | $16.42 | 849,600 | — | — |
| 2010-07-09 | $16.26 | $16.26 | 589,600 | — | — |
| 2010-07-08 | $16.05 | $16.05 | 924,600 | — | — |
| 2010-07-07 | $15.92 | $15.92 | 1,386,200 | — | — |
| 2010-07-06 | $15.56 | $15.56 | 1,480,000 | — | — |
| 2010-07-02 | $15.47 | $15.47 | 993,100 | — | — |
| 2010-07-01 | $15.64 | $15.64 | 1,630,400 | — | — |
| 2010-06-30 | $15.67 | $15.67 | 1,288,100 | — | — |
| 2010-06-29 | $16.02 | $16.02 | 1,129,100 | — | — |
| 2010-06-28 | $16.88 | $16.88 | 1,101,500 | — | — |
| 2010-06-25 | $16.78 | $16.78 | 1,456,200 | — | — |
| 2010-06-24 | $16.49 | $16.49 | 869,200 | — | — |
| 2010-06-23 | $16.79 | $16.79 | 1,041,700 | — | — |
| 2010-06-22 | $16.90 | $16.90 | 1,099,400 | — | — |
| 2010-06-21 | $17.27 | $17.27 | 1,270,800 | — | — |
| 2010-06-18 | $17.22 | $17.22 | 1,584,200 | — | — |
| 2010-06-17 | $17.15 | $17.15 | 1,369,200 | — | — |
| 2010-06-16 | $17.08 | $17.08 | 2,240,000 | — | — |
| 2010-06-15 | $16.84 | $16.84 | 1,447,300 | — | — |
| 2010-06-14 | $16.22 | $16.22 | 1,342,500 | — | — |
| 2010-06-11 | $16.17 | $16.17 | 1,001,500 | — | — |
| 2010-06-10 | $15.88 | $15.88 | 1,052,900 | — | — |
| 2010-06-09 | $15.37 | $15.37 | 1,124,500 | — | — |
| 2010-06-08 | $15.32 | $15.32 | 1,517,800 | — | — |
| 2010-06-07 | $15.43 | $15.43 | 1,773,500 | — | — |
| 2010-06-04 | $15.67 | $15.67 | 1,511,500 | — | — |
| 2010-06-03 | $16.48 | $16.48 | 2,089,800 | — | — |
| 2010-06-02 | $16.04 | $16.04 | 2,725,700 | — | — |
| 2010-06-01 | $16.05 | $16.05 | 2,586,200 | — | — |
| 2010-05-28 | $16.48 | $16.48 | 4,021,600 | — | — |
| 2010-05-27 | $17.58 | $17.58 | 1,206,200 | — | — |
| 2010-05-26 | $16.94 | $16.94 | 1,502,600 | — | — |
| 2010-05-25 | $16.93 | $16.93 | 1,220,900 | — | — |
| 2010-05-24 | $17.08 | $17.08 | 1,285,600 | — | — |
| 2010-05-21 | $17.15 | $17.15 | 1,605,300 | — | — |
| 2010-05-20 | $16.70 | $16.70 | 1,699,900 | — | — |
| 2010-05-19 | $17.52 | $17.52 | 1,253,400 | — | — |
| 2010-05-18 | $17.68 | $17.68 | 1,128,600 | — | — |
| 2010-05-17 | $17.80 | $17.80 | 2,426,100 | — | — |
| 2010-05-14 | $17.97 | $17.97 | 1,980,100 | — | — |
| 2010-05-13 | $18.47 | $18.47 | 2,093,500 | — | — |
| 2010-05-12 | $18.07 | $18.07 | 1,819,000 | — | — |
| 2010-05-11 | $17.47 | $17.47 | 1,858,100 | — | — |
| 2010-05-10 | $17.42 | $17.42 | 1,874,300 | — | — |
| 2010-05-07 | $16.64 | $16.64 | 3,350,400 | — | — |
| 2010-05-06 | $17.15 | $17.15 | 2,492,000 | — | — |
| 2010-05-05 | $18.00 | $18.00 | 1,782,000 | — | — |
| 2010-05-04 | $18.06 | $18.06 | 2,005,400 | — | — |
| 2010-05-03 | $18.73 | $18.73 | 1,619,500 | — | — |
| 2010-04-30 | $18.59 | $18.59 | 1,627,400 | — | — |
| 2010-04-29 | $19.32 | $19.32 | 1,381,100 | — | — |
| 2010-04-28 | $19.12 | $19.12 | 3,029,600 | — | — |
| 2010-04-27 | $19.26 | $19.26 | 2,580,500 | — | — |
| 2010-04-26 | $19.79 | $19.79 | 2,116,100 | — | — |
| 2010-04-23 | $19.94 | $19.94 | 2,440,400 | — | — |
| 2010-04-22 | $19.85 | $19.85 | 1,942,700 | — | — |
| 2010-04-21 | $19.97 | $19.97 | 2,986,400 | — | — |
| 2010-04-20 | $19.86 | $19.86 | 1,453,000 | — | — |
| 2010-04-19 | $19.24 | $19.24 | 1,358,700 | — | — |
| 2010-04-16 | $19.26 | $19.26 | 1,553,100 | — | — |
| 2010-04-15 | $19.38 | $19.38 | 812,600 | — | — |
| 2010-04-14 | $19.42 | $19.42 | 1,990,500 | — | — |
| 2010-04-13 | $19.35 | $19.35 | 1,223,400 | — | — |
| 2010-04-12 | $19.43 | $19.43 | 2,368,200 | — | — |
| 2010-04-09 | $19.54 | $19.54 | 840,400 | — | — |
| 2010-04-08 | $19.40 | $19.40 | 965,100 | — | — |
| 2010-04-07 | $19.31 | $19.31 | 2,244,700 | — | — |
| 2010-04-06 | $19.27 | $19.27 | 2,396,000 | — | — |
| 2010-04-05 | $18.68 | $18.68 | 999,200 | — | — |
| 2010-04-01 | $18.04 | $18.04 | 761,400 | — | — |
| 2010-03-31 | $18.05 | $18.05 | 792,600 | — | — |
| 2010-03-30 | $18.14 | $18.14 | 1,179,700 | — | — |
| 2010-03-29 | $17.95 | $17.95 | 740,200 | — | — |
| 2010-03-26 | $17.73 | $17.73 | 868,700 | — | — |
| 2010-03-25 | $17.90 | $17.90 | 760,900 | — | — |
| 2010-03-24 | $18.05 | $18.05 | 860,700 | — | — |
| 2010-03-23 | $18.36 | $18.36 | 1,705,000 | — | — |
| 2010-03-22 | $17.86 | $17.86 | 1,323,200 | — | — |
| 2010-03-19 | $17.82 | $17.82 | 1,622,400 | — | — |
| 2010-03-18 | $17.89 | $17.89 | 779,000 | — | — |
| 2010-03-17 | $17.93 | $17.93 | 634,000 | — | — |
| 2010-03-16 | $17.96 | $17.96 | 587,900 | — | — |
| 2010-03-15 | $17.91 | $17.91 | 571,100 | — | — |
| 2010-03-12 | $18.00 | $18.00 | 1,164,200 | — | — |
| 2010-03-11 | $18.04 | $18.04 | 1,315,500 | — | — |
| 2010-03-10 | $17.85 | $17.85 | 2,263,000 | — | — |
| 2010-03-09 | $18.00 | $18.00 | 1,261,200 | — | — |
| 2010-03-08 | $18.18 | $18.18 | 558,000 | — | — |
| 2010-03-05 | $18.02 | $18.02 | 1,697,400 | — | — |
| 2010-03-04 | $17.99 | $17.99 | 892,500 | — | — |
| 2010-03-03 | $18.20 | $18.20 | 1,525,400 | — | — |
| 2010-03-02 | $18.29 | $18.29 | 1,565,000 | — | — |
| 2010-03-01 | $17.91 | $17.91 | 1,098,600 | — | — |
| 2010-02-26 | $17.41 | $17.41 | 791,600 | — | — |
| 2010-02-25 | $17.64 | $17.64 | 1,291,700 | — | — |
| 2010-02-24 | $17.57 | $17.57 | 1,135,900 | — | — |
| 2010-02-23 | $17.21 | $17.21 | 914,500 | — | — |
| 2010-02-22 | $17.21 | $17.21 | 757,600 | — | — |
| 2010-02-19 | $17.36 | $17.36 | 660,300 | — | — |
| 2010-02-18 | $17.37 | $17.37 | 983,900 | — | — |
| 2010-02-17 | $17.33 | $17.33 | 1,492,000 | — | — |
| 2010-02-16 | $16.96 | $16.96 | 891,600 | — | — |
| 2010-02-12 | $16.62 | $16.62 | 1,220,100 | — | — |
| 2010-02-11 | $16.56 | $16.56 | 574,500 | — | — |
| 2010-02-10 | $16.35 | $16.35 | 624,100 | — | — |
| 2010-02-09 | $16.47 | $16.47 | 1,018,500 | — | — |
| 2010-02-08 | $16.25 | $16.25 | 1,035,900 | — | — |
| 2010-02-05 | $16.40 | $16.40 | 1,773,100 | — | — |
| 2010-02-04 | $16.27 | $16.27 | 1,846,100 | — | — |
| 2010-02-03 | $16.97 | $16.97 | 1,263,600 | — | — |
| 2010-02-02 | $16.79 | $16.79 | 1,829,100 | — | — |
| 2010-02-01 | $16.54 | $16.54 | 1,824,400 | — | — |
| 2010-01-29 | $16.56 | $16.56 | 1,541,400 | — | — |
| 2010-01-28 | $16.66 | $16.66 | 1,688,800 | — | — |
| 2010-01-27 | $16.66 | $16.66 | 4,336,600 | — | — |
| 2010-01-26 | $15.73 | $15.73 | 1,042,400 | — | — |
| 2010-01-25 | $16.10 | $16.10 | 801,900 | — | — |
| 2010-01-22 | $15.93 | $15.93 | 891,200 | — | — |
| 2010-01-21 | $16.34 | $16.34 | 943,200 | — | — |
| 2010-01-20 | $16.55 | $16.55 | 1,232,000 | — | — |
| 2010-01-19 | $16.74 | $16.74 | 984,400 | — | — |
| 2010-01-15 | $16.49 | $16.49 | 988,000 | — | — |
| 2010-01-14 | $17.11 | $17.11 | 1,068,100 | — | — |
| 2010-01-13 | $16.62 | $16.62 | 540,600 | — | — |
| 2010-01-12 | $16.44 | $16.44 | 558,700 | — | — |
| 2010-01-11 | $16.69 | $16.69 | 421,500 | — | — |
| 2010-01-08 | $16.65 | $16.65 | 412,800 | — | — |
| 2010-01-07 | $16.55 | $16.55 | 480,300 | — | — |
| 2010-01-06 | $16.49 | $16.49 | 872,400 | — | — |
| 2010-01-05 | $16.55 | $16.55 | 605,500 | — | — |
| 2010-01-04 | $16.67 | $16.67 | 670,700 | — | — |