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
- 1996-06-28 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 | $20.97 | $21.09 | 391,608 | — | — |
| 2010-12-30 | $20.87 | $20.98 | 346,304 | — | — |
| 2010-12-29 | $20.89 | $21.00 | 263,620 | — | — |
| 2010-12-28 | $20.91 | $21.02 | 486,131 | — | — |
| 2010-12-27 | $20.68 | $20.80 | 288,323 | — | — |
| 2010-12-23 | $20.67 | $20.78 | 253,552 | — | — |
| 2010-12-22 | $20.85 | $20.97 | 526,587 | — | — |
| 2010-12-21 | $20.59 | $20.70 | 738,192 | — | — |
| 2010-12-20 | $20.81 | $20.93 | 824,698 | — | — |
| 2010-12-17 | $20.84 | $20.96 | 1,296,473 | — | — |
| 2010-12-16 | $21.05 | $21.16 | 1,162,240 | — | — |
| 2010-12-15 | $21.21 | $21.32 | 1,684,539 | — | — |
| 2010-12-14 | $21.37 | $21.49 | 1,206,052 | — | — |
| 2010-12-13 | $20.95 | $21.07 | 626,610 | — | — |
| 2010-12-10 | $21.03 | $21.14 | 882,400 | — | — |
| 2010-12-09 | $20.81 | $20.93 | 701,930 | — | — |
| 2010-12-08 | $20.80 | $20.91 | 877,739 | — | — |
| 2010-12-07 | $20.41 | $20.53 | 1,752,774 | — | — |
| 2010-12-06 | $20.15 | $20.26 | 731,760 | — | — |
| 2010-12-03 | $20.47 | $20.58 | 1,287,431 | — | — |
| 2010-12-02 | $19.96 | $20.07 | 825,910 | — | — |
| 2010-12-01 | $19.95 | $20.06 | 1,463,613 | — | — |
| 2010-11-30 | $19.62 | $19.73 | 2,087,333 | — | — |
| 2010-11-29 | $20.07 | $20.18 | 982,050 | — | — |
| 2010-11-26 | $20.30 | $20.41 | 554,553 | — | — |
| 2010-11-24 | $20.46 | $20.57 | 1,130,918 | — | — |
| 2010-11-23 | $20.14 | $20.25 | 1,069,674 | — | — |
| 2010-11-22 | $20.60 | $20.71 | 1,003,862 | — | — |
| 2010-11-19 | $20.85 | $20.97 | 1,584,330 | — | — |
| 2010-11-18 | $20.82 | $20.94 | 3,594,944 | — | — |
| 2010-11-17 | $20.09 | $20.20 | 2,031,496 | — | — |
| 2010-11-16 | $19.43 | $19.53 | 1,153,477 | — | — |
| 2010-11-15 | $19.67 | $19.78 | 1,354,641 | — | — |
| 2010-11-12 | $19.76 | $19.87 | 1,641,565 | — | — |
| 2010-11-11 | $19.70 | $19.80 | 1,603,439 | — | — |
| 2010-11-10 | $19.79 | $19.90 | 2,490,593 | — | — |
| 2010-11-09 | $20.01 | $20.12 | 6,579,406 | — | — |
| 2010-11-08 | $20.21 | $20.32 | 922,856 | — | — |
| 2010-11-05 | $20.04 | $20.15 | 1,133,435 | — | — |
| 2010-11-04 | $20.21 | $20.32 | 892,281 | — | — |
| 2010-11-03 | $20.32 | $20.43 | 1,385,217 | — | — |
| 2010-11-02 | $20.50 | $20.61 | 1,311,108 | — | — |
| 2010-11-01 | $20.29 | $20.40 | 1,878,618 | — | — |
| 2010-10-29 | $20.19 | $20.30 | 1,264,313 | — | — |
| 2010-10-28 | $20.45 | $20.56 | 1,307,753 | — | — |
| 2010-10-27 | $20.02 | $20.13 | 1,023,345 | — | — |
| 2010-10-26 | $20.21 | $20.32 | 1,162,799 | — | — |
| 2010-10-25 | $20.07 | $20.18 | 802,978 | — | — |
| 2010-10-22 | $19.87 | $19.98 | 1,094,470 | — | — |
| 2010-10-21 | $20.07 | $20.18 | 1,931,659 | — | — |
| 2010-10-20 | $19.87 | $19.98 | 1,407,868 | — | — |
| 2010-10-19 | $19.46 | $19.57 | 1,838,162 | — | — |
| 2010-10-18 | $19.63 | $19.74 | 1,425,207 | — | — |
| 2010-10-15 | $19.72 | $19.82 | 1,881,228 | — | — |
| 2010-10-14 | $19.79 | $19.90 | 1,654,896 | — | — |
| 2010-10-13 | $20.11 | $20.22 | 3,166,982 | — | — |
| 2010-10-12 | $19.01 | $19.11 | 3,246,030 | — | — |
| 2010-10-11 | $18.58 | $18.68 | 1,315,490 | — | — |
| 2010-10-08 | $18.38 | $18.48 | 3,914,402 | — | — |
| 2010-10-07 | $18.26 | $18.36 | 3,709,229 | — | — |
| 2010-10-06 | $18.35 | $18.46 | 2,747,501 | — | — |
| 2010-10-05 | $19.07 | $19.18 | 1,744,012 | — | — |
| 2010-10-04 | $18.73 | $18.83 | 1,965,218 | — | — |
| 2010-10-01 | $19.19 | $19.30 | 944,762 | — | — |
| 2010-09-30 | $19.03 | $19.13 | 1,277,084 | — | — |
| 2010-09-29 | $19.45 | $19.56 | 888,086 | — | — |
| 2010-09-28 | $19.56 | $19.66 | 1,356,505 | — | — |
| 2010-09-27 | $19.22 | $19.33 | 1,731,800 | — | — |
| 2010-09-24 | $19.40 | $19.50 | 1,905,465 | — | — |
| 2010-09-23 | $19.38 | $19.49 | 2,339,207 | — | — |
| 2010-09-22 | $19.81 | $19.92 | 1,489,714 | — | — |
| 2010-09-21 | $19.87 | $19.98 | 1,514,510 | — | — |
| 2010-09-20 | $20.12 | $20.23 | 1,220,128 | — | — |
| 2010-09-17 | $20.17 | $20.28 | 1,361,166 | — | — |
| 2010-09-16 | $20.43 | $20.54 | 496,478 | — | — |
| 2010-09-15 | $20.55 | $20.67 | 887,433 | — | — |
| 2010-09-14 | $20.52 | $20.63 | 937,771 | — | — |
| 2010-09-13 | $20.51 | $20.62 | 877,459 | — | — |
| 2010-09-10 | $20.26 | $20.38 | 909,899 | — | — |
| 2010-09-09 | $20.22 | $20.33 | 776,131 | — | — |
| 2010-09-08 | $20.03 | $20.14 | 804,190 | — | — |
| 2010-09-07 | $19.85 | $19.95 | 564,807 | — | — |
| 2010-09-03 | $20.18 | $20.29 | 1,154,316 | — | — |
| 2010-09-02 | $19.78 | $19.89 | 799,622 | — | — |
| 2010-09-01 | $19.64 | $19.75 | 1,045,158 | — | — |
| 2010-08-31 | $19.12 | $19.22 | 1,023,065 | — | — |
| 2010-08-30 | $19.19 | $19.30 | 1,046,649 | — | — |
| 2010-08-27 | $19.30 | $19.40 | 772,309 | — | — |
| 2010-08-26 | $19.08 | $19.19 | 1,442,452 | — | — |
| 2010-08-25 | $19.13 | $19.23 | 1,107,987 | — | — |
| 2010-08-24 | $18.94 | $19.05 | 1,440,308 | — | — |
| 2010-08-23 | $19.15 | $19.25 | 885,942 | — | — |
| 2010-08-20 | $19.29 | $19.39 | 941,593 | — | — |
| 2010-08-19 | $19.18 | $19.29 | 1,522,899 | — | — |
| 2010-08-18 | $19.59 | $19.70 | 1,666,268 | — | — |
| 2010-08-17 | $19.22 | $19.33 | 2,301,547 | — | — |
| 2010-08-16 | $19.36 | $19.47 | 878,671 | — | — |
| 2010-08-13 | $19.47 | $19.58 | 695,032 | — | — |
| 2010-08-12 | $19.46 | $19.57 | 1,769,926 | — | — |
| 2010-08-11 | $19.40 | $19.50 | 2,275,074 | — | — |
| 2010-08-10 | $19.95 | $20.06 | 4,786,734 | — | — |
| 2010-08-09 | $20.96 | $21.08 | 842,875 | — | — |
| 2010-08-06 | $21.11 | $21.23 | 2,776,772 | — | — |
| 2010-08-05 | $20.74 | $20.85 | 1,924,015 | — | — |
| 2010-08-04 | $20.38 | $20.49 | 1,057,370 | — | — |
| 2010-08-03 | $20.24 | $20.35 | 1,846,272 | — | — |
| 2010-08-02 | $20.19 | $20.30 | 1,572,771 | — | — |
| 2010-07-30 | $20.08 | $20.19 | 1,684,632 | — | — |
| 2010-07-29 | $19.60 | $19.71 | 1,741,681 | — | — |
| 2010-07-28 | $19.59 | $19.70 | 1,294,702 | — | — |
| 2010-07-27 | $20.03 | $20.14 | 1,822,501 | — | — |
| 2010-07-26 | $19.99 | $20.09 | 3,789,024 | — | — |
| 2010-07-23 | $20.41 | $20.53 | 4,962,822 | — | — |
| 2010-07-22 | $21.10 | $21.22 | 1,156,274 | — | — |
| 2010-07-21 | $20.81 | $20.93 | 1,861,932 | — | — |
| 2010-07-20 | $21.38 | $21.50 | 1,055,785 | — | — |
| 2010-07-19 | $21.57 | $21.69 | 1,712,784 | — | — |
| 2010-07-16 | $21.37 | $21.49 | 2,567,778 | — | — |
| 2010-07-15 | $22.12 | $22.24 | 2,868,125 | — | — |
| 2010-07-14 | $22.08 | $22.20 | 1,635,506 | — | — |
| 2010-07-13 | $21.85 | $21.97 | 1,682,208 | — | — |
| 2010-07-12 | $21.47 | $21.58 | 1,123,647 | — | — |
| 2010-07-09 | $21.63 | $21.74 | 4,053,017 | — | — |
| 2010-07-08 | $21.10 | $21.22 | 3,489,981 | — | — |
| 2010-07-07 | $20.52 | $20.63 | 3,512,540 | — | — |
| 2010-07-06 | $20.91 | $21.02 | 1,495,586 | — | — |
| 2010-07-02 | $20.79 | $20.90 | 1,229,077 | — | — |
| 2010-07-01 | $20.60 | $20.71 | 3,717,060 | — | — |
| 2010-06-30 | $20.62 | $20.73 | 2,638,530 | — | — |
| 2010-06-29 | $20.82 | $20.94 | 1,742,054 | — | — |
| 2010-06-28 | $21.48 | $21.59 | 2,124,061 | — | — |
| 2010-06-25 | $21.53 | $21.65 | 2,049,207 | — | — |
| 2010-06-24 | $21.73 | $21.85 | 1,261,889 | — | — |
| 2010-06-23 | $22.03 | $22.15 | 695,871 | — | — |
| 2010-06-22 | $22.13 | $22.25 | 791,606 | — | — |
| 2010-06-21 | $22.21 | $22.33 | 786,479 | — | — |
| 2010-06-18 | $22.05 | $22.17 | 1,441,893 | — | — |
| 2010-06-17 | $22.36 | $22.48 | 1,363,310 | — | — |
| 2010-06-16 | $22.36 | $22.48 | 2,290,455 | — | — |
| 2010-06-15 | $22.84 | $22.96 | 2,034,385 | — | — |
| 2010-06-14 | $22.33 | $22.46 | 1,587,033 | — | — |
| 2010-06-11 | $23.10 | $23.22 | 916,145 | — | — |
| 2010-06-10 | $22.82 | $22.94 | 1,892,601 | — | — |
| 2010-06-09 | $22.31 | $22.44 | 1,220,594 | — | — |
| 2010-06-08 | $22.01 | $22.13 | 1,220,221 | — | — |
| 2010-06-07 | $22.21 | $22.33 | 625,119 | — | — |
| 2010-06-04 | $22.38 | $22.50 | 859,934 | — | — |
| 2010-06-03 | $23.09 | $23.21 | 1,129,707 | — | — |
| 2010-06-02 | $23.06 | $23.19 | 1,373,937 | — | — |
| 2010-06-01 | $22.25 | $22.37 | 855,460 | — | — |
| 2010-05-28 | $22.61 | $22.74 | 1,244,178 | — | — |
| 2010-05-27 | $22.66 | $22.78 | 1,158,884 | — | — |
| 2010-05-26 | $21.55 | $21.67 | 1,002,091 | — | — |
| 2010-05-25 | $21.85 | $21.97 | 789,275 | — | — |
| 2010-05-24 | $21.86 | $21.98 | 973,473 | — | — |
| 2010-05-21 | $22.00 | $22.12 | 1,722,758 | — | — |
| 2010-05-20 | $22.08 | $22.20 | 1,255,644 | — | — |
| 2010-05-19 | $22.88 | $23.01 | 829,825 | — | — |
| 2010-05-18 | $22.43 | $22.55 | 1,184,705 | — | — |
| 2010-05-17 | $23.03 | $23.16 | 502,444 | — | — |
| 2010-05-14 | $22.94 | $23.06 | 704,913 | — | — |
| 2010-05-13 | $23.31 | $23.44 | 522,113 | — | — |
| 2010-05-12 | $23.69 | $23.82 | 625,958 | — | — |
| 2010-05-11 | $23.29 | $23.42 | 878,671 | — | — |
| 2010-05-10 | $23.43 | $23.56 | 868,324 | — | — |
| 2010-05-07 | $22.47 | $22.60 | 1,116,936 | — | — |
| 2010-05-06 | $23.09 | $23.21 | 1,871,907 | — | — |
| 2010-05-05 | $23.89 | $24.02 | 1,636,905 | — | — |
| 2010-05-04 | $23.92 | $24.05 | 1,679,132 | — | — |
| 2010-05-03 | $24.80 | $24.94 | 734,370 | — | — |
| 2010-04-30 | $24.51 | $24.65 | 981,863 | — | — |
| 2010-04-29 | $24.66 | $24.80 | 1,846,645 | — | — |
| 2010-04-28 | $23.91 | $24.04 | 2,396,909 | — | — |
| 2010-04-27 | $23.80 | $23.93 | 1,127,283 | — | — |
| 2010-04-26 | $24.26 | $24.39 | 546,722 | — | — |
| 2010-04-23 | $24.45 | $24.58 | 1,648,370 | — | — |
| 2010-04-22 | $24.89 | $25.02 | 1,183,120 | — | — |
| 2010-04-21 | $25.34 | $25.48 | 1,889,898 | — | — |
| 2010-04-20 | $25.39 | $25.53 | 1,422,038 | — | — |
| 2010-04-19 | $25.49 | $25.63 | 674,244 | — | — |
| 2010-04-16 | $25.45 | $25.58 | 1,027,353 | — | — |
| 2010-04-15 | $25.55 | $25.69 | 1,035,370 | — | — |
| 2010-04-14 | $25.72 | $25.87 | 859,748 | — | — |
| 2010-04-13 | $25.46 | $25.60 | 779,674 | — | — |
| 2010-04-12 | $25.28 | $25.42 | 439,242 | — | — |
| 2010-04-09 | $25.23 | $25.37 | 518,198 | — | — |
| 2010-04-08 | $25.23 | $25.37 | 879,976 | — | — |
| 2010-04-07 | $24.81 | $24.95 | 1,073,310 | — | — |
| 2010-04-06 | $24.69 | $24.83 | 1,058,581 | — | — |
| 2010-04-05 | $24.92 | $25.06 | 355,160 | — | — |
| 2010-04-01 | $24.80 | $24.94 | 504,868 | — | — |
| 2010-03-31 | $24.66 | $24.80 | 466,928 | — | — |
| 2010-03-30 | $24.80 | $24.94 | 477,834 | — | — |
| 2010-03-29 | $24.79 | $24.93 | 575,993 | — | — |
| 2010-03-26 | $24.88 | $25.01 | 632,762 | — | — |
| 2010-03-25 | $24.82 | $24.96 | 716,099 | — | — |
| 2010-03-24 | $24.60 | $24.73 | 581,959 | — | — |
| 2010-03-23 | $24.75 | $24.88 | 1,002,837 | — | — |
| 2010-03-22 | $24.80 | $24.94 | 458,165 | — | — |
| 2010-03-19 | $24.69 | $24.83 | 1,619,380 | — | — |
| 2010-03-18 | $24.82 | $24.96 | 796,919 | — | — |
| 2010-03-17 | $24.62 | $24.75 | 513,910 | — | — |
| 2010-03-16 | $24.47 | $24.60 | 448,284 | — | — |
| 2010-03-15 | $24.22 | $24.36 | 910,458 | — | — |
| 2010-03-12 | $24.30 | $24.43 | 1,002,557 | — | — |
| 2010-03-11 | $24.48 | $24.61 | 541,689 | — | — |
| 2010-03-10 | $24.26 | $24.39 | 573,569 | — | — |
| 2010-03-09 | $23.98 | $24.11 | 710,040 | — | — |
| 2010-03-08 | $24.15 | $24.28 | 711,345 | — | — |
| 2010-03-05 | $24.15 | $24.28 | 696,896 | — | — |
| 2010-03-04 | $23.86 | $23.99 | 493,775 | — | — |
| 2010-03-03 | $24.04 | $24.17 | 715,913 | — | — |
| 2010-03-02 | $24.16 | $24.29 | 934,136 | — | — |
| 2010-03-01 | $23.57 | $23.70 | 1,040,404 | — | — |
| 2010-02-26 | $23.40 | $23.52 | 965,550 | — | — |
| 2010-02-25 | $23.24 | $23.36 | 696,057 | — | — |
| 2010-02-24 | $23.12 | $23.24 | 620,831 | — | — |
| 2010-02-23 | $23.04 | $23.17 | 650,008 | — | — |
| 2010-02-22 | $23.35 | $23.48 | 1,063,615 | — | — |
| 2010-02-19 | $23.10 | $23.22 | 516,240 | — | — |
| 2010-02-18 | $23.10 | $23.22 | 489,860 | — | — |
| 2010-02-17 | $23.06 | $23.19 | 579,815 | — | — |
| 2010-02-16 | $23.09 | $23.21 | 679,092 | — | — |
| 2010-02-12 | $22.90 | $23.03 | 1,768,621 | — | — |
| 2010-02-11 | $22.80 | $22.92 | 1,360,793 | — | — |
| 2010-02-10 | $22.38 | $22.50 | 1,498,569 | — | — |
| 2010-02-09 | $22.10 | $22.22 | 3,333,562 | — | — |
| 2010-02-08 | $22.16 | $22.28 | 938,610 | — | — |
| 2010-02-05 | $22.32 | $22.45 | 1,772,070 | — | — |
| 2010-02-04 | $22.71 | $22.83 | 1,644,269 | — | — |
| 2010-02-03 | $23.45 | $23.58 | 1,125,698 | — | — |
| 2010-02-02 | $23.75 | $23.88 | 1,082,911 | — | — |
| 2010-02-01 | $23.44 | $23.57 | 684,405 | — | — |
| 2010-01-29 | $23.34 | $23.47 | 894,145 | — | — |
| 2010-01-28 | $23.72 | $23.85 | 1,048,793 | — | — |
| 2010-01-27 | $23.97 | $24.10 | 1,170,070 | — | — |
| 2010-01-26 | $24.20 | $24.33 | 1,415,233 | — | — |
| 2010-01-25 | $24.22 | $24.36 | 1,293,956 | — | — |
| 2010-01-22 | $23.85 | $23.98 | 1,543,966 | — | — |
| 2010-01-21 | $24.09 | $24.23 | 1,242,034 | — | — |
| 2010-01-20 | $24.85 | $24.98 | 921,178 | — | — |
| 2010-01-19 | $25.15 | $25.28 | 788,623 | — | — |
| 2010-01-15 | $25.19 | $25.33 | 1,516,560 | — | — |
| 2010-01-14 | $25.05 | $25.19 | 973,567 | — | — |
| 2010-01-13 | $25.22 | $25.36 | 2,171,136 | — | — |
| 2010-01-12 | $24.19 | $24.32 | 1,331,057 | — | — |
| 2010-01-11 | $24.38 | $24.52 | 472,521 | — | — |
| 2010-01-08 | $24.27 | $24.40 | 723,650 | — | — |
| 2010-01-07 | $24.37 | $24.51 | 646,559 | — | — |
| 2010-01-06 | $24.27 | $24.40 | 617,661 | — | — |
| 2010-01-05 | $24.01 | $24.14 | 587,086 | — | — |
| 2010-01-04 | $24.31 | $24.44 | 760,471 | — | — |