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
- 2010-02-09 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 | $24.78 | $27.41 | 56,800 | — | — |
| 2010-12-30 | $25.01 | $27.66 | 147,200 | — | — |
| 2010-12-29 | $24.77 | $27.40 | 93,100 | — | — |
| 2010-12-28 | $25.09 | $27.75 | 91,600 | — | — |
| 2010-12-27 | $24.94 | $27.58 | 105,200 | — | — |
| 2010-12-23 | $24.73 | $27.35 | 92,200 | — | — |
| 2010-12-22 | $24.79 | $27.42 | 131,400 | — | — |
| 2010-12-21 | $24.55 | $27.15 | 119,900 | — | — |
| 2010-12-20 | $24.32 | $26.90 | 134,000 | — | — |
| 2010-12-17 | $24.40 | $26.99 | 407,400 | — | — |
| 2010-12-16 | $24.32 | $26.90 | 188,100 | — | — |
| 2010-12-15 | $24.03 | $26.58 | 423,800 | — | — |
| 2010-12-14 | $24.97 | $26.95 | 344,600 | — | — |
| 2010-12-13 | $24.89 | $26.87 | 195,800 | — | — |
| 2010-12-10 | $24.91 | $26.89 | 163,200 | — | — |
| 2010-12-09 | $24.69 | $26.65 | 191,400 | — | — |
| 2010-12-08 | $25.03 | $27.02 | 171,400 | — | — |
| 2010-12-07 | $25.04 | $27.03 | 225,300 | — | — |
| 2010-12-06 | $24.67 | $26.63 | 162,800 | — | — |
| 2010-12-03 | $24.26 | $26.19 | 273,200 | — | — |
| 2010-12-02 | $24.04 | $25.95 | 243,900 | — | — |
| 2010-12-01 | $24.17 | $26.09 | 229,900 | — | — |
| 2010-11-30 | $23.41 | $25.27 | 1,468,600 | — | — |
| 2010-11-29 | $23.56 | $25.43 | 125,000 | — | — |
| 2010-11-26 | $23.64 | $25.52 | 83,400 | — | — |
| 2010-11-24 | $23.51 | $25.38 | 87,700 | — | — |
| 2010-11-23 | $23.46 | $25.32 | 119,100 | — | — |
| 2010-11-22 | $23.42 | $25.28 | 167,800 | — | — |
| 2010-11-19 | $23.44 | $25.30 | 148,400 | — | — |
| 2010-11-18 | $23.13 | $24.97 | 228,100 | — | — |
| 2010-11-17 | $23.11 | $24.95 | 137,800 | — | — |
| 2010-11-16 | $22.85 | $24.67 | 265,200 | — | — |
| 2010-11-15 | $23.32 | $25.17 | 216,300 | — | — |
| 2010-11-12 | $23.30 | $25.15 | 196,200 | — | — |
| 2010-11-11 | $23.27 | $25.12 | 251,000 | — | — |
| 2010-11-10 | $23.08 | $24.91 | 124,900 | — | — |
| 2010-11-09 | $22.84 | $24.65 | 152,700 | — | — |
| 2010-11-08 | $23.19 | $25.03 | 204,200 | — | — |
| 2010-11-05 | $23.11 | $24.95 | 867,400 | — | — |
| 2010-11-04 | $23.21 | $25.05 | 452,400 | — | — |
| 2010-11-03 | $23.22 | $25.07 | 215,100 | — | — |
| 2010-11-02 | $22.87 | $24.69 | 145,100 | — | — |
| 2010-11-01 | $22.54 | $24.33 | 164,700 | — | — |
| 2010-10-29 | $22.32 | $24.09 | 175,900 | — | — |
| 2010-10-28 | $22.21 | $23.97 | 203,700 | — | — |
| 2010-10-27 | $22.42 | $24.20 | 132,000 | — | — |
| 2010-10-26 | $22.29 | $24.06 | 511,300 | — | — |
| 2010-10-25 | $22.27 | $24.04 | 229,200 | — | — |
| 2010-10-22 | $22.28 | $24.05 | 144,300 | — | — |
| 2010-10-21 | $21.99 | $23.74 | 139,400 | — | — |
| 2010-10-20 | $22.08 | $23.83 | 193,900 | — | — |
| 2010-10-19 | $22.02 | $23.77 | 154,800 | — | — |
| 2010-10-18 | $21.90 | $23.64 | 118,800 | — | — |
| 2010-10-15 | $21.94 | $23.68 | 197,100 | — | — |
| 2010-10-14 | $21.85 | $23.59 | 302,800 | — | — |
| 2010-10-13 | $21.67 | $23.39 | 174,400 | — | — |
| 2010-10-12 | $21.59 | $23.31 | 101,200 | — | — |
| 2010-10-11 | $21.55 | $23.26 | 354,600 | — | — |
| 2010-10-08 | $21.59 | $23.31 | 114,800 | — | — |
| 2010-10-07 | $21.52 | $23.23 | 95,800 | — | — |
| 2010-10-06 | $21.58 | $23.29 | 127,400 | — | — |
| 2010-10-05 | $21.60 | $23.32 | 119,600 | — | — |
| 2010-10-04 | $21.52 | $23.23 | 121,500 | — | — |
| 2010-10-01 | $21.58 | $23.29 | 107,700 | — | — |
| 2010-09-30 | $21.45 | $23.15 | 127,600 | — | — |
| 2010-09-29 | $21.66 | $23.38 | 204,900 | — | — |
| 2010-09-28 | $21.20 | $22.88 | 142,200 | — | — |
| 2010-09-27 | $20.99 | $22.66 | 194,900 | — | — |
| 2010-09-24 | $20.76 | $22.41 | 89,000 | — | — |
| 2010-09-23 | $20.46 | $22.09 | 89,900 | — | — |
| 2010-09-22 | $20.73 | $22.38 | 135,300 | — | — |
| 2010-09-21 | $20.63 | $22.27 | 118,800 | — | — |
| 2010-09-20 | $20.63 | $22.27 | 157,500 | — | — |
| 2010-09-17 | $20.22 | $21.83 | 113,100 | — | — |
| 2010-09-16 | $20.13 | $21.73 | 173,900 | — | — |
| 2010-09-15 | $20.25 | $21.86 | 202,300 | — | — |
| 2010-09-14 | $20.50 | $21.48 | 229,900 | — | — |
| 2010-09-13 | $20.42 | $21.40 | 195,900 | — | — |
| 2010-09-10 | $20.25 | $21.22 | 163,400 | — | — |
| 2010-09-09 | $20.04 | $21.00 | 203,000 | — | — |
| 2010-09-08 | $20.10 | $21.06 | 155,200 | — | — |
| 2010-09-07 | $20.03 | $20.99 | 219,500 | — | — |
| 2010-09-03 | $20.17 | $21.14 | 185,900 | — | — |
| 2010-09-02 | $20.01 | $20.97 | 163,000 | — | — |
| 2010-09-01 | $20.02 | $20.98 | 180,400 | — | — |
| 2010-08-31 | $19.64 | $20.58 | 156,300 | — | — |
| 2010-08-30 | $19.78 | $20.73 | 84,700 | — | — |
| 2010-08-27 | $19.85 | $20.80 | 93,400 | — | — |
| 2010-08-26 | $19.43 | $20.36 | 157,300 | — | — |
| 2010-08-25 | $19.80 | $20.75 | 112,600 | — | — |
| 2010-08-24 | $19.66 | $20.60 | 235,300 | — | — |
| 2010-08-23 | $19.80 | $20.75 | 106,000 | — | — |
| 2010-08-20 | $19.87 | $20.82 | 161,300 | — | — |
| 2010-08-19 | $19.94 | $20.89 | 103,700 | — | — |
| 2010-08-18 | $20.02 | $20.98 | 148,300 | — | — |
| 2010-08-17 | $20.35 | $21.32 | 128,100 | — | — |
| 2010-08-16 | $20.27 | $21.24 | 222,400 | — | — |
| 2010-08-13 | $20.25 | $21.22 | 72,200 | — | — |
| 2010-08-12 | $20.25 | $21.22 | 165,800 | — | — |
| 2010-08-11 | $19.66 | $20.60 | 243,500 | — | — |
| 2010-08-10 | $20.00 | $20.96 | 126,900 | — | — |
| 2010-08-09 | $20.26 | $21.23 | 132,900 | — | — |
| 2010-08-06 | $20.23 | $21.20 | 143,300 | — | — |
| 2010-08-05 | $20.27 | $21.24 | 302,900 | — | — |
| 2010-08-04 | $20.18 | $21.15 | 157,600 | — | — |
| 2010-08-03 | $20.61 | $21.60 | 94,200 | — | — |
| 2010-08-02 | $20.73 | $21.72 | 150,400 | — | — |
| 2010-07-30 | $20.62 | $21.61 | 299,100 | — | — |
| 2010-07-29 | $20.43 | $21.41 | 172,400 | — | — |
| 2010-07-28 | $20.33 | $21.30 | 127,700 | — | — |
| 2010-07-27 | $20.54 | $21.52 | 157,600 | — | — |
| 2010-07-26 | $20.39 | $21.37 | 150,800 | — | — |
| 2010-07-23 | $19.96 | $20.92 | 126,800 | — | — |
| 2010-07-22 | $19.90 | $20.85 | 107,400 | — | — |
| 2010-07-21 | $19.73 | $20.67 | 122,300 | — | — |
| 2010-07-20 | $19.76 | $20.71 | 171,600 | — | — |
| 2010-07-19 | $19.85 | $20.80 | 91,600 | — | — |
| 2010-07-16 | $19.65 | $20.59 | 73,000 | — | — |
| 2010-07-15 | $19.88 | $20.83 | 101,800 | — | — |
| 2010-07-14 | $19.94 | $20.89 | 117,600 | — | — |
| 2010-07-13 | $20.03 | $20.99 | 313,700 | — | — |
| 2010-07-12 | $19.65 | $20.59 | 160,500 | — | — |
| 2010-07-09 | $19.53 | $20.46 | 89,000 | — | — |
| 2010-07-08 | $19.53 | $20.46 | 108,800 | — | — |
| 2010-07-07 | $19.39 | $20.32 | 122,100 | — | — |
| 2010-07-06 | $18.82 | $19.72 | 79,700 | — | — |
| 2010-07-02 | $19.03 | $19.94 | 197,800 | — | — |
| 2010-07-01 | $19.09 | $20.00 | 163,100 | — | — |
| 2010-06-30 | $19.26 | $20.18 | 295,500 | — | — |
| 2010-06-29 | $19.70 | $20.64 | 297,700 | — | — |
| 2010-06-28 | $19.54 | $20.48 | 134,800 | — | — |
| 2010-06-25 | $19.49 | $20.42 | 425,600 | — | — |
| 2010-06-24 | $19.15 | $20.07 | 66,800 | — | — |
| 2010-06-23 | $19.14 | $20.06 | 165,000 | — | — |
| 2010-06-22 | $19.20 | $20.12 | 179,800 | — | — |
| 2010-06-21 | $19.38 | $20.31 | 214,100 | — | — |
| 2010-06-18 | $19.40 | $20.33 | 311,500 | — | — |
| 2010-06-17 | $19.53 | $20.46 | 236,500 | — | — |
| 2010-06-16 | $19.85 | $20.80 | 355,100 | — | — |
| 2010-06-15 | $20.04 | $21.00 | 311,800 | — | — |
| 2010-06-14 | $20.92 | $21.29 | 506,800 | — | — |
| 2010-06-11 | $21.70 | $22.09 | 186,500 | — | — |
| 2010-06-10 | $21.45 | $21.83 | 274,300 | — | — |
| 2010-06-09 | $21.16 | $21.54 | 144,400 | — | — |
| 2010-06-08 | $21.10 | $21.48 | 123,500 | — | — |
| 2010-06-07 | $21.03 | $21.40 | 154,600 | — | — |
| 2010-06-04 | $20.92 | $21.29 | 175,500 | — | — |
| 2010-06-03 | $21.30 | $21.68 | 114,100 | — | — |
| 2010-06-02 | $21.29 | $21.67 | 105,600 | — | — |
| 2010-06-01 | $21.27 | $21.65 | 104,000 | — | — |
| 2010-05-28 | $21.34 | $21.72 | 112,400 | — | — |
| 2010-05-27 | $21.16 | $21.54 | 209,500 | — | — |
| 2010-05-26 | $20.58 | $20.95 | 141,600 | — | — |
| 2010-05-25 | $20.63 | $21.00 | 178,700 | — | — |
| 2010-05-24 | $20.40 | $20.76 | 159,100 | — | — |
| 2010-05-21 | $20.29 | $20.65 | 203,200 | — | — |
| 2010-05-20 | $19.90 | $20.25 | 433,400 | — | — |
| 2010-05-19 | $20.44 | $20.80 | 486,000 | — | — |
| 2010-05-18 | $20.98 | $21.35 | 349,100 | — | — |
| 2010-05-17 | $21.09 | $21.47 | 547,900 | — | — |
| 2010-05-14 | $21.00 | $21.37 | 3,082,500 | — | — |
| 2010-05-13 | $22.07 | $22.46 | 425,900 | — | — |
| 2010-05-12 | $23.54 | $23.96 | 89,100 | — | — |
| 2010-05-11 | $23.50 | $23.92 | 61,300 | — | — |
| 2010-05-10 | $23.52 | $23.94 | 78,700 | — | — |
| 2010-05-07 | $21.74 | $22.13 | 98,100 | — | — |
| 2010-05-06 | $20.55 | $20.92 | 172,000 | — | — |
| 2010-05-05 | $23.04 | $23.45 | 193,900 | — | — |
| 2010-05-04 | $22.90 | $23.31 | 188,100 | — | — |
| 2010-05-03 | $23.16 | $23.57 | 29,000 | — | — |
| 2010-04-30 | $23.26 | $23.67 | 47,100 | — | — |
| 2010-04-29 | $23.41 | $23.83 | 43,000 | — | — |
| 2010-04-28 | $23.02 | $23.43 | 212,600 | — | — |
| 2010-04-27 | $22.57 | $22.97 | 46,800 | — | — |
| 2010-04-26 | $23.44 | $23.86 | 108,800 | — | — |
| 2010-04-23 | $23.55 | $23.97 | 26,300 | — | — |
| 2010-04-22 | $23.64 | $24.06 | 62,800 | — | — |
| 2010-04-21 | $23.50 | $23.92 | 224,400 | — | — |
| 2010-04-20 | $23.50 | $23.92 | 37,500 | — | — |
| 2010-04-19 | $22.71 | $23.11 | 49,200 | — | — |
| 2010-04-16 | $22.48 | $22.88 | 89,700 | — | — |
| 2010-04-15 | $23.54 | $23.96 | 70,200 | — | — |
| 2010-04-14 | $23.73 | $24.15 | 83,700 | — | — |
| 2010-04-13 | $23.59 | $24.01 | 113,900 | — | — |
| 2010-04-12 | $22.96 | $23.37 | 45,100 | — | — |
| 2010-04-09 | $22.79 | $23.20 | 139,000 | — | — |
| 2010-04-08 | $22.85 | $23.26 | 93,700 | — | — |
| 2010-04-07 | $22.78 | $23.19 | 88,500 | — | — |
| 2010-04-06 | $22.59 | $22.99 | 149,300 | — | — |
| 2010-04-05 | $22.43 | $22.83 | 105,700 | — | — |
| 2010-04-01 | $22.34 | $22.74 | 125,700 | — | — |
| 2010-03-31 | $21.14 | $21.52 | 645,900 | — | — |
| 2010-03-30 | $21.28 | $21.66 | 396,000 | — | — |
| 2010-03-29 | $22.00 | $22.39 | 82,600 | — | — |
| 2010-03-26 | $21.90 | $22.29 | 165,300 | — | — |
| 2010-03-25 | $20.84 | $21.21 | 214,400 | — | — |
| 2010-03-24 | $20.29 | $20.65 | 217,900 | — | — |
| 2010-03-23 | $20.30 | $20.66 | 151,200 | — | — |
| 2010-03-22 | $19.99 | $20.35 | 81,800 | — | — |
| 2010-03-19 | $19.24 | $19.58 | 50,200 | — | — |
| 2010-03-18 | $19.65 | $20.00 | 18,300 | — | — |
| 2010-03-17 | $19.45 | $19.80 | 40,600 | — | — |
| 2010-03-16 | $19.30 | $19.64 | 88,200 | — | — |
| 2010-03-15 | $19.43 | $19.43 | 80,800 | — | — |
| 2010-03-12 | $19.15 | $19.15 | 55,900 | — | — |
| 2010-03-11 | $19.15 | $19.15 | 109,300 | — | — |
| 2010-03-10 | $19.35 | $19.35 | 129,900 | — | — |
| 2010-03-09 | $19.37 | $19.37 | 79,200 | — | — |
| 2010-03-08 | $19.50 | $19.50 | 98,000 | — | — |
| 2010-03-05 | $19.60 | $19.60 | 158,000 | — | — |
| 2010-03-04 | $18.83 | $18.83 | 35,600 | — | — |
| 2010-03-03 | $18.86 | $18.86 | 62,500 | — | — |
| 2010-03-02 | $18.65 | $18.65 | 63,000 | — | — |
| 2010-03-01 | $18.54 | $18.54 | 77,800 | — | — |
| 2010-02-26 | $18.46 | $18.46 | 87,100 | — | — |
| 2010-02-25 | $18.26 | $18.26 | 18,800 | — | — |
| 2010-02-24 | $18.40 | $18.40 | 23,400 | — | — |
| 2010-02-23 | $18.21 | $18.21 | 56,900 | — | — |
| 2010-02-22 | $18.24 | $18.24 | 115,400 | — | — |
| 2010-02-19 | $18.27 | $18.27 | 25,900 | — | — |
| 2010-02-18 | $18.24 | $18.24 | 63,000 | — | — |
| 2010-02-17 | $18.30 | $18.30 | 47,900 | — | — |
| 2010-02-16 | $18.35 | $18.35 | 89,700 | — | — |
| 2010-02-12 | $18.42 | $18.42 | 448,100 | — | — |
| 2010-02-11 | $18.35 | $18.35 | 156,700 | — | — |
| 2010-02-10 | $18.08 | $18.08 | 158,500 | — | — |
| 2010-02-09 | $18.00 | $18.00 | 2,580,100 | — | — |