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
- 1998-07-22 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 | $23.75 | $30.34 | 17,200 | — | — |
| 2010-12-30 | $24.10 | $30.79 | 68,100 | — | — |
| 2010-12-29 | $24.37 | $31.13 | 42,200 | — | — |
| 2010-12-28 | $24.14 | $30.84 | 65,600 | — | — |
| 2010-12-27 | $23.97 | $30.62 | 29,100 | — | — |
| 2010-12-23 | $23.67 | $30.24 | 17,000 | — | — |
| 2010-12-22 | $23.87 | $30.50 | 14,100 | — | — |
| 2010-12-21 | $24.13 | $30.83 | 47,100 | — | — |
| 2010-12-20 | $23.71 | $30.29 | 24,900 | — | — |
| 2010-12-17 | $23.74 | $30.33 | 46,200 | — | — |
| 2010-12-16 | $23.66 | $30.23 | 35,200 | — | — |
| 2010-12-15 | $22.88 | $29.23 | 19,900 | — | — |
| 2010-12-14 | $23.00 | $29.20 | 31,200 | — | — |
| 2010-12-13 | $22.77 | $28.91 | 26,500 | — | — |
| 2010-12-10 | $22.28 | $28.29 | 22,100 | — | — |
| 2010-12-09 | $22.07 | $28.02 | 21,900 | — | — |
| 2010-12-08 | $22.04 | $27.98 | 18,900 | — | — |
| 2010-12-07 | $21.73 | $27.59 | 17,800 | — | — |
| 2010-12-06 | $21.11 | $26.80 | 25,500 | — | — |
| 2010-12-03 | $21.13 | $26.83 | 51,500 | — | — |
| 2010-12-02 | $21.52 | $27.32 | 21,800 | — | — |
| 2010-12-01 | $21.28 | $27.02 | 44,600 | — | — |
| 2010-11-30 | $20.51 | $26.04 | 90,800 | — | — |
| 2010-11-29 | $21.20 | $26.92 | 43,600 | — | — |
| 2010-11-26 | $21.92 | $27.83 | 6,200 | — | — |
| 2010-11-24 | $22.04 | $27.98 | 13,000 | — | — |
| 2010-11-23 | $21.44 | $27.22 | 14,200 | — | — |
| 2010-11-22 | $21.68 | $27.53 | 18,900 | — | — |
| 2010-11-19 | $21.13 | $26.83 | 13,900 | — | — |
| 2010-11-18 | $21.14 | $26.84 | 16,200 | — | — |
| 2010-11-17 | $21.07 | $26.75 | 24,700 | — | — |
| 2010-11-16 | $21.49 | $27.28 | 15,100 | — | — |
| 2010-11-15 | $21.47 | $27.26 | 11,700 | — | — |
| 2010-11-12 | $21.23 | $26.95 | 12,600 | — | — |
| 2010-11-11 | $21.84 | $27.73 | 8,100 | — | — |
| 2010-11-10 | $22.14 | $28.11 | 18,200 | — | — |
| 2010-11-09 | $21.90 | $27.81 | 16,300 | — | — |
| 2010-11-08 | $21.73 | $27.59 | 5,500 | — | — |
| 2010-11-05 | $21.86 | $27.75 | 15,500 | — | — |
| 2010-11-04 | $22.10 | $28.06 | 30,400 | — | — |
| 2010-11-03 | $20.80 | $26.41 | 12,000 | — | — |
| 2010-11-02 | $20.53 | $26.07 | 24,400 | — | — |
| 2010-11-01 | $20.31 | $25.79 | 18,700 | — | — |
| 2010-10-29 | $20.44 | $25.95 | 21,100 | — | — |
| 2010-10-28 | $20.56 | $26.10 | 14,900 | — | — |
| 2010-10-27 | $20.89 | $26.52 | 11,900 | — | — |
| 2010-10-26 | $21.28 | $27.02 | 15,700 | — | — |
| 2010-10-25 | $20.81 | $26.42 | 16,800 | — | — |
| 2010-10-22 | $20.86 | $26.48 | 33,000 | — | — |
| 2010-10-21 | $20.57 | $26.12 | 19,600 | — | — |
| 2010-10-20 | $20.95 | $26.60 | 13,000 | — | — |
| 2010-10-19 | $20.25 | $25.71 | 42,500 | — | — |
| 2010-10-18 | $21.29 | $27.03 | 31,600 | — | — |
| 2010-10-15 | $21.06 | $26.74 | 66,900 | — | — |
| 2010-10-14 | $21.26 | $26.99 | 37,000 | — | — |
| 2010-10-13 | $21.65 | $27.49 | 36,000 | — | — |
| 2010-10-12 | $22.02 | $27.96 | 10,000 | — | — |
| 2010-10-11 | $21.75 | $27.61 | 6,200 | — | — |
| 2010-10-08 | $21.11 | $26.80 | 31,900 | — | — |
| 2010-10-07 | $20.95 | $26.60 | 22,500 | — | — |
| 2010-10-06 | $22.12 | $28.08 | 29,400 | — | — |
| 2010-10-05 | $22.22 | $28.21 | 31,000 | — | — |
| 2010-10-04 | $21.49 | $27.28 | 25,000 | — | — |
| 2010-10-01 | $21.49 | $27.28 | 11,700 | — | — |
| 2010-09-30 | $21.13 | $26.83 | 19,900 | — | — |
| 2010-09-29 | $21.29 | $27.03 | 67,000 | — | — |
| 2010-09-28 | $22.50 | $28.57 | 51,900 | — | — |
| 2010-09-27 | $21.02 | $26.69 | 29,600 | — | — |
| 2010-09-24 | $21.32 | $27.07 | 24,100 | — | — |
| 2010-09-23 | $20.43 | $25.94 | 58,000 | — | — |
| 2010-09-22 | $19.75 | $25.08 | 29,400 | — | — |
| 2010-09-21 | $19.74 | $25.06 | 21,300 | — | — |
| 2010-09-20 | $20.28 | $25.75 | 31,700 | — | — |
| 2010-09-17 | $19.53 | $24.80 | 34,200 | — | — |
| 2010-09-16 | $19.59 | $24.87 | 14,000 | — | — |
| 2010-09-15 | $19.70 | $25.01 | 37,100 | — | — |
| 2010-09-14 | $19.21 | $24.21 | 27,500 | — | — |
| 2010-09-13 | $19.99 | $25.19 | 26,700 | — | — |
| 2010-09-10 | $19.31 | $24.33 | 9,800 | — | — |
| 2010-09-09 | $19.08 | $24.04 | 21,400 | — | — |
| 2010-09-08 | $19.05 | $24.01 | 13,500 | — | — |
| 2010-09-07 | $18.87 | $23.78 | 28,800 | — | — |
| 2010-09-03 | $19.52 | $24.60 | 34,400 | — | — |
| 2010-09-02 | $19.10 | $24.07 | 19,100 | — | — |
| 2010-09-01 | $19.67 | $24.79 | 44,400 | — | — |
| 2010-08-31 | $19.42 | $24.47 | 36,200 | — | — |
| 2010-08-30 | $18.88 | $23.79 | 22,800 | — | — |
| 2010-08-27 | $19.60 | $24.70 | 25,700 | — | — |
| 2010-08-26 | $19.39 | $24.44 | 21,300 | — | — |
| 2010-08-25 | $19.48 | $24.55 | 51,200 | — | — |
| 2010-08-24 | $19.29 | $24.31 | 42,900 | — | — |
| 2010-08-23 | $19.50 | $24.57 | 49,700 | — | — |
| 2010-08-20 | $20.66 | $26.04 | 39,300 | — | — |
| 2010-08-19 | $20.95 | $26.40 | 41,800 | — | — |
| 2010-08-18 | $21.77 | $27.43 | 39,000 | — | — |
| 2010-08-17 | $21.42 | $26.99 | 52,300 | — | — |
| 2010-08-16 | $21.30 | $26.84 | 37,400 | — | — |
| 2010-08-13 | $20.70 | $26.09 | 31,300 | — | — |
| 2010-08-12 | $20.70 | $26.09 | 49,300 | — | — |
| 2010-08-11 | $20.65 | $26.02 | 57,300 | — | — |
| 2010-08-10 | $21.01 | $26.48 | 88,500 | — | — |
| 2010-08-09 | $20.22 | $25.48 | 80,500 | — | — |
| 2010-08-06 | $19.56 | $24.65 | 219,700 | — | — |
| 2010-08-05 | $19.27 | $24.28 | 553,800 | — | — |
| 2010-08-04 | $25.61 | $32.27 | 29,200 | — | — |
| 2010-08-03 | $25.52 | $32.16 | 37,400 | — | — |
| 2010-08-02 | $25.06 | $31.58 | 32,600 | — | — |
| 2010-07-30 | $24.78 | $31.23 | 28,700 | — | — |
| 2010-07-29 | $24.89 | $31.37 | 26,700 | — | — |
| 2010-07-28 | $24.50 | $30.87 | 47,500 | — | — |
| 2010-07-27 | $25.79 | $32.50 | 35,300 | — | — |
| 2010-07-26 | $25.97 | $32.73 | 34,000 | — | — |
| 2010-07-23 | $25.81 | $32.53 | 49,300 | — | — |
| 2010-07-22 | $25.49 | $32.12 | 48,800 | — | — |
| 2010-07-21 | $24.02 | $30.27 | 51,000 | — | — |
| 2010-07-20 | $25.11 | $31.64 | 47,500 | — | — |
| 2010-07-19 | $25.41 | $32.02 | 31,400 | — | — |
| 2010-07-16 | $25.18 | $31.73 | 48,200 | — | — |
| 2010-07-15 | $25.46 | $32.08 | 39,100 | — | — |
| 2010-07-14 | $25.57 | $32.22 | 23,800 | — | — |
| 2010-07-13 | $25.33 | $31.92 | 42,800 | — | — |
| 2010-07-12 | $24.68 | $31.10 | 62,200 | — | — |
| 2010-07-09 | $24.73 | $31.16 | 23,200 | — | — |
| 2010-07-08 | $24.08 | $30.35 | 31,000 | — | — |
| 2010-07-07 | $23.47 | $29.58 | 37,200 | — | — |
| 2010-07-06 | $22.46 | $28.30 | 32,000 | — | — |
| 2010-07-02 | $22.03 | $27.76 | 13,900 | — | — |
| 2010-07-01 | $22.55 | $28.42 | 30,400 | — | — |
| 2010-06-30 | $22.40 | $28.23 | 27,200 | — | — |
| 2010-06-29 | $23.17 | $29.20 | 53,900 | — | — |
| 2010-06-28 | $23.94 | $30.17 | 23,400 | — | — |
| 2010-06-25 | $23.45 | $29.55 | 136,300 | — | — |
| 2010-06-24 | $23.03 | $29.02 | 29,000 | — | — |
| 2010-06-23 | $23.16 | $29.19 | 44,800 | — | — |
| 2010-06-22 | $23.14 | $29.16 | 32,700 | — | — |
| 2010-06-21 | $23.52 | $29.64 | 39,100 | — | — |
| 2010-06-18 | $24.23 | $30.53 | 68,300 | — | — |
| 2010-06-17 | $24.29 | $30.61 | 42,100 | — | — |
| 2010-06-16 | $24.27 | $30.59 | 39,900 | — | — |
| 2010-06-15 | $23.99 | $30.05 | 49,000 | — | — |
| 2010-06-14 | $23.64 | $29.61 | 42,700 | — | — |
| 2010-06-11 | $23.40 | $29.31 | 32,900 | — | — |
| 2010-06-10 | $22.95 | $28.75 | 83,200 | — | — |
| 2010-06-09 | $22.33 | $27.97 | 129,800 | — | — |
| 2010-06-08 | $22.33 | $27.97 | 76,900 | — | — |
| 2010-06-07 | $22.34 | $27.99 | 50,000 | — | — |
| 2010-06-04 | $22.49 | $28.17 | 52,200 | — | — |
| 2010-06-03 | $23.46 | $29.39 | 57,100 | — | — |
| 2010-06-02 | $23.49 | $29.43 | 122,300 | — | — |
| 2010-06-01 | $22.62 | $28.34 | 55,500 | — | — |
| 2010-05-28 | $23.15 | $29.00 | 36,700 | — | — |
| 2010-05-27 | $23.53 | $29.48 | 79,100 | — | — |
| 2010-05-26 | $22.71 | $28.45 | 65,000 | — | — |
| 2010-05-25 | $22.78 | $28.54 | 62,400 | — | — |
| 2010-05-24 | $22.57 | $28.27 | 31,200 | — | — |
| 2010-05-21 | $23.77 | $29.78 | 31,200 | — | — |
| 2010-05-20 | $23.38 | $29.29 | 43,000 | — | — |
| 2010-05-19 | $24.28 | $30.42 | 35,700 | — | — |
| 2010-05-18 | $24.25 | $30.38 | 57,400 | — | — |
| 2010-05-17 | $24.40 | $30.57 | 36,800 | — | — |
| 2010-05-14 | $24.68 | $30.92 | 28,600 | — | — |
| 2010-05-13 | $24.69 | $30.93 | 40,000 | — | — |
| 2010-05-12 | $25.26 | $31.64 | 40,400 | — | — |
| 2010-05-11 | $24.84 | $31.12 | 54,400 | — | — |
| 2010-05-10 | $24.93 | $31.23 | 66,400 | — | — |
| 2010-05-07 | $23.41 | $29.33 | 90,000 | — | — |
| 2010-05-06 | $23.55 | $29.50 | 90,600 | — | — |
| 2010-05-05 | $23.74 | $29.74 | 72,300 | — | — |
| 2010-05-04 | $24.66 | $30.89 | 64,900 | — | — |
| 2010-05-03 | $24.91 | $31.20 | 33,900 | — | — |
| 2010-04-30 | $24.15 | $30.25 | 86,000 | — | — |
| 2010-04-29 | $24.29 | $30.43 | 86,200 | — | — |
| 2010-04-28 | $23.25 | $29.12 | 62,400 | — | — |
| 2010-04-27 | $23.10 | $28.94 | 40,500 | — | — |
| 2010-04-26 | $22.96 | $28.76 | 71,200 | — | — |
| 2010-04-23 | $23.19 | $29.05 | 158,300 | — | — |
| 2010-04-22 | $23.45 | $29.38 | 87,900 | — | — |
| 2010-04-21 | $21.31 | $26.69 | 66,500 | — | — |
| 2010-04-20 | $20.43 | $25.59 | 32,400 | — | — |
| 2010-04-19 | $20.10 | $25.18 | 56,200 | — | — |
| 2010-04-16 | $19.83 | $24.84 | 52,900 | — | — |
| 2010-04-15 | $20.38 | $25.53 | 21,900 | — | — |
| 2010-04-14 | $20.13 | $25.22 | 41,400 | — | — |
| 2010-04-13 | $20.02 | $25.08 | 49,400 | — | — |
| 2010-04-12 | $19.68 | $24.65 | 10,800 | — | — |
| 2010-04-09 | $19.66 | $24.63 | 24,700 | — | — |
| 2010-04-08 | $20.20 | $25.30 | 34,200 | — | — |
| 2010-04-07 | $19.99 | $25.04 | 147,800 | — | — |
| 2010-04-06 | $19.63 | $24.59 | 24,600 | — | — |
| 2010-04-05 | $19.39 | $24.29 | 26,700 | — | — |
| 2010-04-01 | $19.06 | $23.88 | 21,700 | — | — |
| 2010-03-31 | $18.84 | $23.60 | 40,100 | — | — |
| 2010-03-30 | $18.94 | $23.73 | 39,500 | — | — |
| 2010-03-29 | $18.54 | $23.22 | 23,800 | — | — |
| 2010-03-26 | $18.32 | $22.95 | 28,500 | — | — |
| 2010-03-25 | $18.45 | $23.11 | 42,200 | — | — |
| 2010-03-24 | $18.45 | $23.11 | 34,100 | — | — |
| 2010-03-23 | $18.65 | $23.36 | 29,300 | — | — |
| 2010-03-22 | $18.45 | $23.11 | 39,400 | — | — |
| 2010-03-19 | $18.13 | $22.71 | 94,500 | — | — |
| 2010-03-18 | $17.68 | $22.15 | 18,300 | — | — |
| 2010-03-17 | $17.64 | $22.10 | 32,500 | — | — |
| 2010-03-16 | $17.43 | $21.67 | 85,000 | — | — |
| 2010-03-15 | $17.41 | $21.64 | 25,200 | — | — |
| 2010-03-12 | $17.64 | $21.93 | 16,800 | — | — |
| 2010-03-11 | $17.51 | $21.77 | 70,900 | — | — |
| 2010-03-10 | $17.68 | $21.98 | 41,100 | — | — |
| 2010-03-09 | $17.62 | $21.91 | 45,400 | — | — |
| 2010-03-08 | $17.66 | $21.95 | 55,300 | — | — |
| 2010-03-05 | $18.17 | $22.59 | 57,900 | — | — |
| 2010-03-04 | $18.18 | $22.60 | 41,200 | — | — |
| 2010-03-03 | $17.81 | $22.14 | 28,500 | — | — |
| 2010-03-02 | $17.76 | $22.08 | 28,600 | — | — |
| 2010-03-01 | $17.42 | $21.66 | 40,900 | — | — |
| 2010-02-26 | $16.87 | $20.97 | 32,900 | — | — |
| 2010-02-25 | $17.12 | $21.28 | 18,800 | — | — |
| 2010-02-24 | $17.17 | $21.35 | 15,100 | — | — |
| 2010-02-23 | $16.99 | $21.12 | 58,300 | — | — |
| 2010-02-22 | $17.01 | $21.15 | 54,100 | — | — |
| 2010-02-19 | $16.59 | $20.62 | 69,300 | — | — |
| 2010-02-18 | $16.35 | $20.33 | 33,400 | — | — |
| 2010-02-17 | $15.92 | $19.79 | 49,500 | — | — |
| 2010-02-16 | $15.89 | $19.75 | 25,100 | — | — |
| 2010-02-12 | $15.54 | $19.32 | 51,300 | — | — |
| 2010-02-11 | $15.41 | $19.16 | 133,000 | — | — |
| 2010-02-10 | $15.11 | $18.78 | 56,000 | — | — |
| 2010-02-09 | $15.17 | $18.86 | 59,500 | — | — |
| 2010-02-08 | $15.28 | $19.00 | 35,400 | — | — |
| 2010-02-05 | $15.73 | $19.56 | 53,800 | — | — |
| 2010-02-04 | $15.35 | $19.08 | 32,900 | — | — |
| 2010-02-03 | $15.72 | $19.54 | 43,200 | — | — |
| 2010-02-02 | $15.84 | $19.69 | 73,400 | — | — |
| 2010-02-01 | $16.28 | $20.24 | 39,200 | — | — |
| 2010-01-29 | $16.61 | $20.65 | 44,400 | — | — |
| 2010-01-28 | $16.73 | $20.80 | 39,400 | — | — |
| 2010-01-27 | $16.77 | $20.85 | 34,100 | — | — |
| 2010-01-26 | $16.60 | $20.64 | 41,600 | — | — |
| 2010-01-25 | $16.80 | $20.89 | 29,000 | — | — |
| 2010-01-22 | $17.12 | $21.28 | 21,400 | — | — |
| 2010-01-21 | $17.31 | $21.52 | 55,800 | — | — |
| 2010-01-20 | $17.03 | $21.17 | 50,000 | — | — |
| 2010-01-19 | $17.58 | $21.86 | 35,100 | — | — |
| 2010-01-15 | $17.08 | $21.23 | 82,200 | — | — |
| 2010-01-14 | $16.80 | $20.89 | 89,800 | — | — |
| 2010-01-13 | $16.69 | $20.75 | 48,500 | — | — |
| 2010-01-12 | $17.05 | $21.20 | 74,200 | — | — |
| 2010-01-11 | $17.48 | $21.73 | 43,100 | — | — |
| 2010-01-08 | $17.91 | $22.27 | 37,800 | — | — |
| 2010-01-07 | $17.68 | $21.98 | 149,000 | — | — |
| 2010-01-06 | $17.96 | $22.33 | 101,700 | — | — |
| 2010-01-05 | $18.65 | $23.19 | 121,700 | — | — |
| 2010-01-04 | $20.36 | $25.31 | 60,100 | — | — |