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
- 1998-03-10 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 | $23.05 | $25.91 | 224,700 | — | — |
| 2010-12-30 | $23.60 | $26.53 | 415,300 | — | — |
| 2010-12-29 | $23.26 | $26.15 | 264,200 | — | — |
| 2010-12-28 | $22.91 | $25.75 | 173,800 | — | — |
| 2010-12-27 | $22.68 | $25.50 | 266,200 | — | — |
| 2010-12-23 | $22.13 | $24.88 | 248,900 | — | — |
| 2010-12-22 | $22.00 | $24.73 | 264,800 | — | — |
| 2010-12-21 | $21.65 | $24.34 | 261,200 | — | — |
| 2010-12-20 | $21.46 | $24.12 | 462,000 | — | — |
| 2010-12-17 | $21.19 | $23.82 | 1,179,700 | — | — |
| 2010-12-16 | $21.18 | $23.81 | 417,100 | — | — |
| 2010-12-15 | $20.93 | $23.53 | 367,300 | — | — |
| 2010-12-14 | $20.76 | $23.34 | 515,900 | — | — |
| 2010-12-13 | $20.64 | $23.20 | 634,600 | — | — |
| 2010-12-10 | $20.43 | $22.97 | 232,200 | — | — |
| 2010-12-09 | $20.53 | $23.08 | 155,700 | — | — |
| 2010-12-08 | $20.71 | $23.28 | 184,200 | — | — |
| 2010-12-07 | $20.69 | $23.26 | 239,800 | — | — |
| 2010-12-06 | $20.48 | $23.02 | 386,500 | — | — |
| 2010-12-03 | $20.17 | $22.67 | 285,400 | — | — |
| 2010-12-02 | $20.38 | $22.91 | 278,100 | — | — |
| 2010-12-01 | $20.26 | $22.78 | 609,200 | — | — |
| 2010-11-30 | $20.02 | $22.51 | 308,100 | — | — |
| 2010-11-29 | $19.80 | $22.26 | 264,500 | — | — |
| 2010-11-26 | $19.95 | $22.43 | 93,200 | — | — |
| 2010-11-24 | $20.05 | $22.54 | 512,200 | — | — |
| 2010-11-23 | $19.85 | $22.31 | 196,200 | — | — |
| 2010-11-22 | $19.96 | $22.44 | 372,200 | — | — |
| 2010-11-19 | $19.94 | $22.42 | 282,500 | — | — |
| 2010-11-18 | $19.97 | $22.45 | 207,400 | — | — |
| 2010-11-17 | $19.63 | $22.07 | 565,400 | — | — |
| 2010-11-16 | $19.72 | $22.05 | 358,000 | — | — |
| 2010-11-15 | $20.01 | $22.38 | 234,200 | — | — |
| 2010-11-12 | $20.01 | $22.38 | 183,000 | — | — |
| 2010-11-11 | $20.34 | $22.74 | 313,000 | — | — |
| 2010-11-10 | $20.45 | $22.87 | 213,800 | — | — |
| 2010-11-09 | $20.61 | $23.05 | 211,100 | — | — |
| 2010-11-08 | $20.75 | $23.20 | 171,600 | — | — |
| 2010-11-05 | $20.98 | $23.46 | 1,629,600 | — | — |
| 2010-11-04 | $21.23 | $23.74 | 947,200 | — | — |
| 2010-11-03 | $21.14 | $23.64 | 771,000 | — | — |
| 2010-11-02 | $21.15 | $23.65 | 419,400 | — | — |
| 2010-11-01 | $21.01 | $23.49 | 384,400 | — | — |
| 2010-10-29 | $21.18 | $23.68 | 144,900 | — | — |
| 2010-10-28 | $20.71 | $23.16 | 190,200 | — | — |
| 2010-10-27 | $20.43 | $22.84 | 166,800 | — | — |
| 2010-10-26 | $20.72 | $23.17 | 192,200 | — | — |
| 2010-10-25 | $20.95 | $23.43 | 111,900 | — | — |
| 2010-10-22 | $20.66 | $23.10 | 104,000 | — | — |
| 2010-10-21 | $20.58 | $23.01 | 245,900 | — | — |
| 2010-10-20 | $20.46 | $22.88 | 266,500 | — | — |
| 2010-10-19 | $20.58 | $23.01 | 109,100 | — | — |
| 2010-10-18 | $20.96 | $23.44 | 185,800 | — | — |
| 2010-10-15 | $20.81 | $23.27 | 372,100 | — | — |
| 2010-10-14 | $20.90 | $23.37 | 491,200 | — | — |
| 2010-10-13 | $21.17 | $23.67 | 469,200 | — | — |
| 2010-10-12 | $21.15 | $23.65 | 166,500 | — | — |
| 2010-10-11 | $21.06 | $23.55 | 50,400 | — | — |
| 2010-10-08 | $21.20 | $23.71 | 125,100 | — | — |
| 2010-10-07 | $21.11 | $23.61 | 156,100 | — | — |
| 2010-10-06 | $21.22 | $23.73 | 150,400 | — | — |
| 2010-10-05 | $21.31 | $23.83 | 197,200 | — | — |
| 2010-10-04 | $21.13 | $23.63 | 179,200 | — | — |
| 2010-10-01 | $21.41 | $23.94 | 569,600 | — | — |
| 2010-09-30 | $20.77 | $23.22 | 551,800 | — | — |
| 2010-09-29 | $20.25 | $22.64 | 383,300 | — | — |
| 2010-09-28 | $20.17 | $22.55 | 538,700 | — | — |
| 2010-09-27 | $19.69 | $22.02 | 198,500 | — | — |
| 2010-09-24 | $19.26 | $21.54 | 230,300 | — | — |
| 2010-09-23 | $18.60 | $20.80 | 145,500 | — | — |
| 2010-09-22 | $19.12 | $21.38 | 66,300 | — | — |
| 2010-09-21 | $19.10 | $21.36 | 252,900 | — | — |
| 2010-09-20 | $19.42 | $21.72 | 139,800 | — | — |
| 2010-09-17 | $19.20 | $21.47 | 371,200 | — | — |
| 2010-09-16 | $19.18 | $21.45 | 221,700 | — | — |
| 2010-09-15 | $18.97 | $21.21 | 110,400 | — | — |
| 2010-09-14 | $19.03 | $21.28 | 104,800 | — | — |
| 2010-09-13 | $18.72 | $20.93 | 312,000 | — | — |
| 2010-09-10 | $19.09 | $21.35 | 169,300 | — | — |
| 2010-09-09 | $19.46 | $21.76 | 212,300 | — | — |
| 2010-09-08 | $19.23 | $21.50 | 223,600 | — | — |
| 2010-09-07 | $18.97 | $21.21 | 205,000 | — | — |
| 2010-09-03 | $18.99 | $21.23 | 357,400 | — | — |
| 2010-09-02 | $18.41 | $20.59 | 155,700 | — | — |
| 2010-09-01 | $18.40 | $20.57 | 262,100 | — | — |
| 2010-08-31 | $18.23 | $20.38 | 353,000 | — | — |
| 2010-08-30 | $18.02 | $20.15 | 252,400 | — | — |
| 2010-08-27 | $18.02 | $20.15 | 186,300 | — | — |
| 2010-08-26 | $18.10 | $20.24 | 82,500 | — | — |
| 2010-08-25 | $18.19 | $20.34 | 245,900 | — | — |
| 2010-08-24 | $18.00 | $20.13 | 325,200 | — | — |
| 2010-08-23 | $17.98 | $20.11 | 306,700 | — | — |
| 2010-08-20 | $18.01 | $20.14 | 512,500 | — | — |
| 2010-08-19 | $18.00 | $20.13 | 164,200 | — | — |
| 2010-08-18 | $18.19 | $20.34 | 330,400 | — | — |
| 2010-08-17 | $18.01 | $20.02 | 312,500 | — | — |
| 2010-08-16 | $17.78 | $19.77 | 474,700 | — | — |
| 2010-08-13 | $17.52 | $19.48 | 201,200 | — | — |
| 2010-08-12 | $17.61 | $19.58 | 281,600 | — | — |
| 2010-08-11 | $17.55 | $19.51 | 402,900 | — | — |
| 2010-08-10 | $18.20 | $20.23 | 761,900 | — | — |
| 2010-08-09 | $18.38 | $20.43 | 368,400 | — | — |
| 2010-08-06 | $18.42 | $20.48 | 617,900 | — | — |
| 2010-08-05 | $18.68 | $20.77 | 421,700 | — | — |
| 2010-08-04 | $18.57 | $20.64 | 314,800 | — | — |
| 2010-08-03 | $18.52 | $20.59 | 299,900 | — | — |
| 2010-08-02 | $18.76 | $20.86 | 341,100 | — | — |
| 2010-07-30 | $18.61 | $20.69 | 355,400 | — | — |
| 2010-07-29 | $18.77 | $20.87 | 462,000 | — | — |
| 2010-07-28 | $18.90 | $21.01 | 614,600 | — | — |
| 2010-07-27 | $18.95 | $21.07 | 230,600 | — | — |
| 2010-07-26 | $18.85 | $20.96 | 272,800 | — | — |
| 2010-07-23 | $18.42 | $20.48 | 390,100 | — | — |
| 2010-07-22 | $18.45 | $20.51 | 711,700 | — | — |
| 2010-07-21 | $18.47 | $20.53 | 420,200 | — | — |
| 2010-07-20 | $18.63 | $20.71 | 558,900 | — | — |
| 2010-07-19 | $18.34 | $20.39 | 543,100 | — | — |
| 2010-07-16 | $18.29 | $20.33 | 5,048,200 | — | — |
| 2010-07-15 | $18.66 | $20.74 | 1,730,700 | — | — |
| 2010-07-14 | $18.78 | $20.88 | 3,567,400 | — | — |
| 2010-07-13 | $20.50 | $22.79 | 567,400 | — | — |
| 2010-07-12 | $20.01 | $22.24 | 399,000 | — | — |
| 2010-07-09 | $20.08 | $22.32 | 898,100 | — | — |
| 2010-07-08 | $18.84 | $20.94 | 203,000 | — | — |
| 2010-07-07 | $18.74 | $20.83 | 362,000 | — | — |
| 2010-07-06 | $18.47 | $20.53 | 497,800 | — | — |
| 2010-07-02 | $18.80 | $20.90 | 557,400 | — | — |
| 2010-07-01 | $18.34 | $20.39 | 481,100 | — | — |
| 2010-06-30 | $18.22 | $20.25 | 902,900 | — | — |
| 2010-06-29 | $18.61 | $20.69 | 916,200 | — | — |
| 2010-06-28 | $19.02 | $21.14 | 212,500 | — | — |
| 2010-06-25 | $19.05 | $21.18 | 403,300 | — | — |
| 2010-06-24 | $18.99 | $21.11 | 672,400 | — | — |
| 2010-06-23 | $19.53 | $21.71 | 384,400 | — | — |
| 2010-06-22 | $19.92 | $22.14 | 334,700 | — | — |
| 2010-06-21 | $20.06 | $22.30 | 449,100 | — | — |
| 2010-06-18 | $20.48 | $22.77 | 267,700 | — | — |
| 2010-06-17 | $20.75 | $23.07 | 204,200 | — | — |
| 2010-06-16 | $20.78 | $23.10 | 273,400 | — | — |
| 2010-06-15 | $20.99 | $23.33 | 146,800 | — | — |
| 2010-06-14 | $20.99 | $23.33 | 112,900 | — | — |
| 2010-06-11 | $21.03 | $23.38 | 253,900 | — | — |
| 2010-06-10 | $20.76 | $23.08 | 365,900 | — | — |
| 2010-06-09 | $20.46 | $22.74 | 259,000 | — | — |
| 2010-06-08 | $20.15 | $22.40 | 289,600 | — | — |
| 2010-06-07 | $19.73 | $21.93 | 551,700 | — | — |
| 2010-06-04 | $19.85 | $22.07 | 279,600 | — | — |
| 2010-06-03 | $20.44 | $22.72 | 292,600 | — | — |
| 2010-06-02 | $20.29 | $22.56 | 455,500 | — | — |
| 2010-06-01 | $20.12 | $22.37 | 541,000 | — | — |
| 2010-05-28 | $20.38 | $22.66 | 358,700 | — | — |
| 2010-05-27 | $20.14 | $22.39 | 339,000 | — | — |
| 2010-05-26 | $19.94 | $22.17 | 259,700 | — | — |
| 2010-05-25 | $20.05 | $22.29 | 579,300 | — | — |
| 2010-05-24 | $20.30 | $22.57 | 226,700 | — | — |
| 2010-05-21 | $20.40 | $22.68 | 458,000 | — | — |
| 2010-05-20 | $20.30 | $22.57 | 744,300 | — | — |
| 2010-05-19 | $20.60 | $22.90 | 534,000 | — | — |
| 2010-05-18 | $20.59 | $22.78 | 675,100 | — | — |
| 2010-05-17 | $21.16 | $23.41 | 257,200 | — | — |
| 2010-05-14 | $21.06 | $23.30 | 240,100 | — | — |
| 2010-05-13 | $21.58 | $23.87 | 380,400 | — | — |
| 2010-05-12 | $21.14 | $23.39 | 636,100 | — | — |
| 2010-05-11 | $21.16 | $23.41 | 367,800 | — | — |
| 2010-05-10 | $21.29 | $23.55 | 403,200 | — | — |
| 2010-05-07 | $20.61 | $22.80 | 1,482,000 | — | — |
| 2010-05-06 | $21.02 | $23.25 | 501,000 | — | — |
| 2010-05-05 | $21.65 | $23.95 | 692,100 | — | — |
| 2010-05-04 | $22.07 | $24.42 | 1,095,400 | — | — |
| 2010-05-03 | $23.23 | $25.70 | 729,100 | — | — |
| 2010-04-30 | $23.40 | $25.89 | 559,600 | — | — |
| 2010-04-29 | $23.00 | $25.44 | 236,500 | — | — |
| 2010-04-28 | $22.84 | $25.27 | 209,400 | — | — |
| 2010-04-27 | $22.83 | $25.26 | 445,800 | — | — |
| 2010-04-26 | $22.79 | $25.21 | 313,600 | — | — |
| 2010-04-23 | $22.95 | $25.39 | 219,900 | — | — |
| 2010-04-22 | $22.81 | $25.23 | 173,000 | — | — |
| 2010-04-21 | $22.62 | $25.02 | 377,300 | — | — |
| 2010-04-20 | $22.74 | $25.16 | 370,900 | — | — |
| 2010-04-19 | $22.40 | $24.78 | 182,500 | — | — |
| 2010-04-16 | $22.46 | $24.85 | 288,400 | — | — |
| 2010-04-15 | $22.75 | $25.17 | 399,400 | — | — |
| 2010-04-14 | $22.30 | $24.67 | 420,900 | — | — |
| 2010-04-13 | $21.63 | $23.93 | 144,800 | — | — |
| 2010-04-12 | $21.82 | $24.14 | 117,600 | — | — |
| 2010-04-09 | $21.67 | $23.97 | 155,600 | — | — |
| 2010-04-08 | $21.52 | $23.81 | 124,500 | — | — |
| 2010-04-07 | $21.65 | $23.95 | 235,500 | — | — |
| 2010-04-06 | $21.85 | $24.17 | 195,700 | — | — |
| 2010-04-05 | $21.92 | $24.25 | 224,300 | — | — |
| 2010-04-01 | $21.83 | $24.15 | 402,700 | — | — |
| 2010-03-31 | $21.53 | $23.82 | 579,500 | — | — |
| 2010-03-30 | $21.57 | $23.86 | 1,337,700 | — | — |
| 2010-03-29 | $21.58 | $23.87 | 804,000 | — | — |
| 2010-03-26 | $21.80 | $24.12 | 657,600 | — | — |
| 2010-03-25 | $21.62 | $23.92 | 269,600 | — | — |
| 2010-03-24 | $21.57 | $23.86 | 288,200 | — | — |
| 2010-03-23 | $21.88 | $24.21 | 208,300 | — | — |
| 2010-03-22 | $21.83 | $24.15 | 225,100 | — | — |
| 2010-03-19 | $21.68 | $23.98 | 146,400 | — | — |
| 2010-03-18 | $21.93 | $24.26 | 202,700 | — | — |
| 2010-03-17 | $22.06 | $24.40 | 309,300 | — | — |
| 2010-03-16 | $21.25 | $23.51 | 339,900 | — | — |
| 2010-03-15 | $21.24 | $23.50 | 465,300 | — | — |
| 2010-03-12 | $21.39 | $23.66 | 473,600 | — | — |
| 2010-03-11 | $21.82 | $24.14 | 240,800 | — | — |
| 2010-03-10 | $21.96 | $24.29 | 333,600 | — | — |
| 2010-03-09 | $21.77 | $24.08 | 293,800 | — | — |
| 2010-03-08 | $22.04 | $24.38 | 487,400 | — | — |
| 2010-03-05 | $21.83 | $24.15 | 340,500 | — | — |
| 2010-03-04 | $21.57 | $23.86 | 616,400 | — | — |
| 2010-03-03 | $21.36 | $23.63 | 434,500 | — | — |
| 2010-03-02 | $21.25 | $23.51 | 1,079,700 | — | — |
| 2010-03-01 | $20.73 | $22.93 | 517,300 | — | — |
| 2010-02-26 | $20.97 | $23.20 | 222,700 | — | — |
| 2010-02-25 | $20.98 | $23.21 | 243,200 | — | — |
| 2010-02-24 | $20.65 | $22.84 | 434,500 | — | — |
| 2010-02-23 | $19.99 | $22.11 | 564,500 | — | — |
| 2010-02-22 | $19.73 | $21.83 | 875,300 | — | — |
| 2010-02-19 | $19.42 | $21.48 | 916,700 | — | — |
| 2010-02-18 | $19.49 | $21.56 | 1,224,400 | — | — |
| 2010-02-17 | $20.00 | $22.13 | 1,188,900 | — | — |
| 2010-02-16 | $20.26 | $22.30 | 298,100 | — | — |
| 2010-02-12 | $19.79 | $21.79 | 407,200 | — | — |
| 2010-02-11 | $19.80 | $21.80 | 583,700 | — | — |
| 2010-02-10 | $19.80 | $21.80 | 696,500 | — | — |
| 2010-02-09 | $19.66 | $21.64 | 863,500 | — | — |
| 2010-02-08 | $20.00 | $22.02 | 677,800 | — | — |
| 2010-02-05 | $20.37 | $22.42 | 611,000 | — | — |
| 2010-02-04 | $20.39 | $22.45 | 665,000 | — | — |
| 2010-02-03 | $20.87 | $22.97 | 131,300 | — | — |
| 2010-02-02 | $21.07 | $23.19 | 215,300 | — | — |
| 2010-02-01 | $20.98 | $23.10 | 462,100 | — | — |
| 2010-01-29 | $21.02 | $23.14 | 553,800 | — | — |
| 2010-01-28 | $21.18 | $23.32 | 448,100 | — | — |
| 2010-01-27 | $21.12 | $23.25 | 448,300 | — | — |
| 2010-01-26 | $21.00 | $23.12 | 280,900 | — | — |
| 2010-01-25 | $21.17 | $23.30 | 935,300 | — | — |
| 2010-01-22 | $21.20 | $23.34 | 907,100 | — | — |
| 2010-01-21 | $21.48 | $23.65 | 1,025,300 | — | — |
| 2010-01-20 | $21.74 | $23.93 | 435,100 | — | — |
| 2010-01-19 | $22.22 | $24.46 | 287,900 | — | — |
| 2010-01-15 | $22.65 | $24.93 | 287,500 | — | — |
| 2010-01-14 | $23.02 | $25.34 | 215,800 | — | — |
| 2010-01-13 | $22.88 | $25.19 | 263,600 | — | — |
| 2010-01-12 | $22.39 | $24.65 | 298,000 | — | — |
| 2010-01-11 | $22.75 | $25.04 | 347,200 | — | — |
| 2010-01-08 | $22.82 | $25.12 | 263,000 | — | — |
| 2010-01-07 | $22.69 | $24.98 | 235,900 | — | — |
| 2010-01-06 | $22.66 | $24.94 | 166,000 | — | — |
| 2010-01-05 | $22.86 | $25.16 | 369,800 | — | — |
| 2010-01-04 | $22.76 | $25.05 | 210,200 | — | — |