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
- 1996-08-01 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 | $28.22 | $28.22 | 577,900 | — | — |
| 2010-12-30 | $28.03 | $28.03 | 463,000 | — | — |
| 2010-12-29 | $28.15 | $28.15 | 558,400 | — | — |
| 2010-12-28 | $27.79 | $27.79 | 561,500 | — | — |
| 2010-12-27 | $26.81 | $26.81 | 635,900 | — | — |
| 2010-12-23 | $27.63 | $27.63 | 873,300 | — | — |
| 2010-12-22 | $27.35 | $27.35 | 1,398,500 | — | — |
| 2010-12-21 | $27.52 | $27.52 | 1,419,000 | — | — |
| 2010-12-20 | $26.78 | $26.78 | 1,071,900 | — | — |
| 2010-12-17 | $26.31 | $26.31 | 1,028,800 | — | — |
| 2010-12-16 | $26.41 | $26.41 | 1,233,100 | — | — |
| 2010-12-15 | $26.60 | $26.60 | 937,900 | — | — |
| 2010-12-14 | $27.64 | $27.64 | 767,400 | — | — |
| 2010-12-13 | $27.85 | $27.85 | 1,500,200 | — | — |
| 2010-12-10 | $28.06 | $28.06 | 608,600 | — | — |
| 2010-12-09 | $28.02 | $28.02 | 1,017,100 | — | — |
| 2010-12-08 | $27.52 | $27.52 | 1,072,600 | — | — |
| 2010-12-07 | $27.78 | $27.78 | 2,147,000 | — | — |
| 2010-12-06 | $29.32 | $29.32 | 1,667,300 | — | — |
| 2010-12-03 | $27.99 | $27.99 | 1,010,500 | — | — |
| 2010-12-02 | $27.64 | $27.64 | 1,562,600 | — | — |
| 2010-12-01 | $26.75 | $26.75 | 1,165,600 | — | — |
| 2010-11-30 | $26.06 | $26.06 | 1,064,700 | — | — |
| 2010-11-29 | $25.90 | $25.90 | 766,100 | — | — |
| 2010-11-26 | $25.59 | $25.59 | 330,300 | — | — |
| 2010-11-24 | $26.15 | $26.15 | 480,500 | — | — |
| 2010-11-23 | $26.14 | $26.14 | 1,760,700 | — | — |
| 2010-11-22 | $26.21 | $26.21 | 1,505,200 | — | — |
| 2010-11-19 | $25.04 | $25.04 | 736,000 | — | — |
| 2010-11-18 | $25.05 | $25.05 | 1,039,500 | — | — |
| 2010-11-17 | $23.93 | $23.93 | 1,159,400 | — | — |
| 2010-11-16 | $24.05 | $24.05 | 1,654,200 | — | — |
| 2010-11-15 | $25.12 | $25.12 | 756,000 | — | — |
| 2010-11-12 | $25.51 | $25.51 | 1,198,600 | — | — |
| 2010-11-11 | $26.44 | $26.44 | 1,310,400 | — | — |
| 2010-11-10 | $25.87 | $25.87 | 2,896,000 | — | — |
| 2010-11-09 | $24.99 | $24.99 | 3,774,800 | — | — |
| 2010-11-08 | $26.31 | $26.31 | 2,246,700 | — | — |
| 2010-11-05 | $25.58 | $25.58 | 2,039,100 | — | — |
| 2010-11-04 | $25.95 | $25.95 | 3,421,400 | — | — |
| 2010-11-03 | $24.14 | $24.14 | 1,331,900 | — | — |
| 2010-11-02 | $24.28 | $24.28 | 1,006,100 | — | — |
| 2010-11-01 | $24.18 | $24.18 | 962,000 | — | — |
| 2010-10-29 | $24.28 | $24.28 | 1,783,200 | — | — |
| 2010-10-28 | $23.54 | $23.54 | 1,169,700 | — | — |
| 2010-10-27 | $23.51 | $23.51 | 763,700 | — | — |
| 2010-10-26 | $23.66 | $23.66 | 821,600 | — | — |
| 2010-10-25 | $23.68 | $23.68 | 1,008,400 | — | — |
| 2010-10-22 | $23.16 | $23.16 | 648,700 | — | — |
| 2010-10-21 | $22.69 | $22.69 | 1,283,500 | — | — |
| 2010-10-20 | $23.53 | $23.53 | 1,386,800 | — | — |
| 2010-10-19 | $22.81 | $22.81 | 2,090,600 | — | — |
| 2010-10-18 | $25.00 | $25.00 | 1,856,400 | — | — |
| 2010-10-15 | $24.27 | $24.27 | 1,604,900 | — | — |
| 2010-10-14 | $23.98 | $23.98 | 1,791,200 | — | — |
| 2010-10-13 | $23.64 | $23.64 | 1,595,700 | — | — |
| 2010-10-12 | $22.60 | $22.60 | 1,041,100 | — | — |
| 2010-10-11 | $22.42 | $22.42 | 703,000 | — | — |
| 2010-10-08 | $21.99 | $21.99 | 875,400 | — | — |
| 2010-10-07 | $21.62 | $21.62 | 1,817,900 | — | — |
| 2010-10-06 | $22.39 | $22.39 | 2,522,600 | — | — |
| 2010-10-05 | $20.86 | $20.86 | 1,124,700 | — | — |
| 2010-10-04 | $20.32 | $20.32 | 1,094,100 | — | — |
| 2010-10-01 | $20.41 | $20.41 | 1,063,200 | — | — |
| 2010-09-30 | $19.98 | $19.98 | 935,400 | — | — |
| 2010-09-29 | $20.42 | $20.42 | 693,700 | — | — |
| 2010-09-28 | $20.45 | $20.45 | 858,900 | — | — |
| 2010-09-27 | $19.91 | $19.91 | 1,201,300 | — | — |
| 2010-09-24 | $20.24 | $20.24 | 1,302,300 | — | — |
| 2010-09-23 | $20.57 | $20.57 | 644,800 | — | — |
| 2010-09-22 | $20.59 | $20.59 | 767,800 | — | — |
| 2010-09-21 | $20.27 | $20.27 | 1,128,700 | — | — |
| 2010-09-20 | $20.36 | $20.36 | 720,600 | — | — |
| 2010-09-17 | $20.19 | $20.19 | 2,093,000 | — | — |
| 2010-09-16 | $20.54 | $20.54 | 1,260,800 | — | — |
| 2010-09-15 | $19.95 | $19.95 | 945,300 | — | — |
| 2010-09-14 | $19.98 | $19.98 | 2,446,000 | — | — |
| 2010-09-13 | $18.86 | $18.86 | 1,084,500 | — | — |
| 2010-09-10 | $18.50 | $18.50 | 295,100 | — | — |
| 2010-09-09 | $18.45 | $18.45 | 666,700 | — | — |
| 2010-09-08 | $18.50 | $18.50 | 590,300 | — | — |
| 2010-09-07 | $18.54 | $18.54 | 598,700 | — | — |
| 2010-09-03 | $18.40 | $18.40 | 564,300 | — | — |
| 2010-09-02 | $18.38 | $18.38 | 1,203,200 | — | — |
| 2010-09-01 | $17.53 | $17.53 | 576,800 | — | — |
| 2010-08-31 | $17.61 | $17.61 | 690,900 | — | — |
| 2010-08-30 | $17.53 | $17.53 | 538,900 | — | — |
| 2010-08-27 | $17.90 | $17.90 | 815,400 | — | — |
| 2010-08-26 | $17.59 | $17.59 | 619,800 | — | — |
| 2010-08-25 | $17.23 | $17.23 | 730,000 | — | — |
| 2010-08-24 | $16.48 | $16.48 | 456,100 | — | — |
| 2010-08-23 | $16.86 | $16.86 | 261,000 | — | — |
| 2010-08-20 | $17.07 | $17.07 | 493,100 | — | — |
| 2010-08-19 | $17.50 | $17.50 | 606,500 | — | — |
| 2010-08-18 | $17.55 | $17.55 | 567,500 | — | — |
| 2010-08-17 | $17.16 | $17.16 | 579,700 | — | — |
| 2010-08-16 | $16.57 | $16.57 | 350,200 | — | — |
| 2010-08-13 | $16.28 | $16.28 | 378,600 | — | — |
| 2010-08-12 | $16.44 | $16.44 | 354,600 | — | — |
| 2010-08-11 | $16.45 | $16.45 | 565,700 | — | — |
| 2010-08-10 | $16.81 | $16.81 | 342,200 | — | — |
| 2010-08-09 | $16.96 | $16.96 | 285,000 | — | — |
| 2010-08-06 | $17.05 | $17.05 | 573,400 | — | — |
| 2010-08-05 | $17.11 | $17.11 | 380,900 | — | — |
| 2010-08-04 | $17.09 | $17.09 | 509,600 | — | — |
| 2010-08-03 | $16.59 | $16.59 | 418,600 | — | — |
| 2010-08-02 | $16.31 | $16.31 | 348,300 | — | — |
| 2010-07-30 | $16.36 | $16.36 | 281,300 | — | — |
| 2010-07-29 | $16.17 | $16.17 | 489,600 | — | — |
| 2010-07-28 | $16.03 | $16.03 | 419,200 | — | — |
| 2010-07-27 | $15.80 | $15.80 | 857,800 | — | — |
| 2010-07-26 | $15.97 | $15.97 | 307,400 | — | — |
| 2010-07-23 | $16.14 | $16.14 | 425,300 | — | — |
| 2010-07-22 | $16.19 | $16.19 | 379,900 | — | — |
| 2010-07-21 | $16.03 | $16.03 | 410,800 | — | — |
| 2010-07-20 | $16.44 | $16.44 | 682,100 | — | — |
| 2010-07-19 | $15.82 | $15.82 | 833,200 | — | — |
| 2010-07-16 | $16.21 | $16.21 | 472,300 | — | — |
| 2010-07-15 | $16.71 | $16.71 | 407,600 | — | — |
| 2010-07-14 | $16.73 | $16.73 | 272,500 | — | — |
| 2010-07-13 | $16.80 | $16.80 | 481,100 | — | — |
| 2010-07-12 | $16.72 | $16.72 | 292,400 | — | — |
| 2010-07-09 | $16.78 | $16.78 | 403,900 | — | — |
| 2010-07-08 | $16.40 | $16.40 | 451,500 | — | — |
| 2010-07-07 | $16.80 | $16.80 | 410,800 | — | — |
| 2010-07-06 | $16.33 | $16.33 | 775,400 | — | — |
| 2010-07-02 | $16.95 | $16.95 | 477,900 | — | — |
| 2010-07-01 | $17.21 | $17.21 | 987,900 | — | — |
| 2010-06-30 | $17.85 | $17.85 | 496,100 | — | — |
| 2010-06-29 | $17.89 | $17.89 | 387,100 | — | — |
| 2010-06-28 | $18.35 | $18.35 | 508,300 | — | — |
| 2010-06-25 | $18.60 | $18.60 | 298,900 | — | — |
| 2010-06-24 | $18.10 | $18.10 | 274,400 | — | — |
| 2010-06-23 | $18.31 | $18.31 | 374,300 | — | — |
| 2010-06-22 | $18.34 | $18.34 | 428,900 | — | — |
| 2010-06-21 | $18.33 | $18.33 | 776,700 | — | — |
| 2010-06-18 | $19.14 | $19.14 | 1,990,000 | — | — |
| 2010-06-17 | $18.73 | $18.73 | 1,186,900 | — | — |
| 2010-06-16 | $18.41 | $18.41 | 427,100 | — | — |
| 2010-06-15 | $18.41 | $18.41 | 431,300 | — | — |
| 2010-06-14 | $18.39 | $18.39 | 470,300 | — | — |
| 2010-06-11 | $18.26 | $18.26 | 615,200 | — | — |
| 2010-06-10 | $18.45 | $18.45 | 683,000 | — | — |
| 2010-06-09 | $17.95 | $17.95 | 611,000 | — | — |
| 2010-06-08 | $18.11 | $18.11 | 1,176,000 | — | — |
| 2010-06-07 | $17.35 | $17.35 | 583,300 | — | — |
| 2010-06-04 | $17.16 | $17.16 | 581,500 | — | — |
| 2010-06-03 | $17.90 | $17.90 | 633,400 | — | — |
| 2010-06-02 | $17.97 | $17.97 | 527,900 | — | — |
| 2010-06-01 | $17.89 | $17.89 | 1,059,900 | — | — |
| 2010-05-28 | $18.00 | $18.00 | 498,300 | — | — |
| 2010-05-27 | $18.14 | $18.14 | 763,700 | — | — |
| 2010-05-26 | $17.79 | $17.79 | 931,300 | — | — |
| 2010-05-25 | $17.38 | $17.38 | 1,083,500 | — | — |
| 2010-05-24 | $16.92 | $16.92 | 875,600 | — | — |
| 2010-05-21 | $17.12 | $17.12 | 964,800 | — | — |
| 2010-05-20 | $17.19 | $17.19 | 1,481,200 | — | — |
| 2010-05-19 | $18.13 | $18.13 | 1,662,200 | — | — |
| 2010-05-18 | $18.88 | $18.88 | 779,000 | — | — |
| 2010-05-17 | $18.69 | $18.69 | 1,121,400 | — | — |
| 2010-05-14 | $19.79 | $19.79 | 794,300 | — | — |
| 2010-05-13 | $19.92 | $19.92 | 768,300 | — | — |
| 2010-05-12 | $20.34 | $20.34 | 1,188,700 | — | — |
| 2010-05-11 | $20.30 | $20.30 | 1,457,500 | — | — |
| 2010-05-10 | $19.37 | $19.37 | 704,400 | — | — |
| 2010-05-07 | $18.86 | $18.86 | 1,002,100 | — | — |
| 2010-05-06 | $18.98 | $18.98 | 1,638,300 | — | — |
| 2010-05-05 | $19.26 | $19.26 | 853,800 | — | — |
| 2010-05-04 | $19.53 | $19.53 | 1,194,800 | — | — |
| 2010-05-03 | $20.54 | $20.54 | 693,400 | — | — |
| 2010-04-30 | $20.43 | $20.43 | 943,100 | — | — |
| 2010-04-29 | $20.58 | $20.58 | 732,700 | — | — |
| 2010-04-28 | $20.09 | $20.09 | 1,263,600 | — | — |
| 2010-04-27 | $19.66 | $19.66 | 659,500 | — | — |
| 2010-04-26 | $19.51 | $19.51 | 425,200 | — | — |
| 2010-04-23 | $19.68 | $19.68 | 570,000 | — | — |
| 2010-04-22 | $19.19 | $19.19 | 437,900 | — | — |
| 2010-04-21 | $19.00 | $19.00 | 340,200 | — | — |
| 2010-04-20 | $18.83 | $18.83 | 296,400 | — | — |
| 2010-04-19 | $18.93 | $18.93 | 768,400 | — | — |
| 2010-04-16 | $18.88 | $18.88 | 796,700 | — | — |
| 2010-04-15 | $19.35 | $19.35 | 398,000 | — | — |
| 2010-04-14 | $19.57 | $19.57 | 739,800 | — | — |
| 2010-04-13 | $19.47 | $19.47 | 585,600 | — | — |
| 2010-04-12 | $19.41 | $19.41 | 566,900 | — | — |
| 2010-04-09 | $19.59 | $19.59 | 634,900 | — | — |
| 2010-04-08 | $19.54 | $19.54 | 748,900 | — | — |
| 2010-04-07 | $19.84 | $19.84 | 1,101,500 | — | — |
| 2010-04-06 | $19.21 | $19.21 | 553,600 | — | — |
| 2010-04-05 | $19.13 | $19.13 | 1,263,600 | — | — |
| 2010-04-01 | $18.72 | $18.72 | 1,127,700 | — | — |
| 2010-03-31 | $17.79 | $17.79 | 540,000 | — | — |
| 2010-03-30 | $17.47 | $17.47 | 324,700 | — | — |
| 2010-03-29 | $17.56 | $17.56 | 550,800 | — | — |
| 2010-03-26 | $17.49 | $17.49 | 575,900 | — | — |
| 2010-03-25 | $16.89 | $16.89 | 893,600 | — | — |
| 2010-03-24 | $17.21 | $17.21 | 787,500 | — | — |
| 2010-03-23 | $17.85 | $17.85 | 632,200 | — | — |
| 2010-03-22 | $17.40 | $17.40 | 728,000 | — | — |
| 2010-03-19 | $17.32 | $17.32 | 868,200 | — | — |
| 2010-03-18 | $17.77 | $17.77 | 738,900 | — | — |
| 2010-03-17 | $18.11 | $18.11 | 1,071,000 | — | — |
| 2010-03-16 | $17.94 | $17.94 | 1,125,000 | — | — |
| 2010-03-15 | $17.05 | $17.05 | 690,700 | — | — |
| 2010-03-12 | $17.24 | $17.24 | 755,600 | — | — |
| 2010-03-11 | $17.37 | $17.37 | 695,300 | — | — |
| 2010-03-10 | $17.45 | $17.45 | 1,261,500 | — | — |
| 2010-03-09 | $17.66 | $17.66 | 687,800 | — | — |
| 2010-03-08 | $18.00 | $18.00 | 733,700 | — | — |
| 2010-03-05 | $18.41 | $18.41 | 1,126,500 | — | — |
| 2010-03-04 | $17.80 | $17.80 | 811,900 | — | — |
| 2010-03-03 | $17.94 | $17.94 | 832,700 | — | — |
| 2010-03-02 | $17.90 | $17.90 | 1,304,300 | — | — |
| 2010-03-01 | $17.32 | $17.32 | 676,700 | — | — |
| 2010-02-26 | $17.01 | $17.01 | 595,200 | — | — |
| 2010-02-25 | $16.91 | $16.91 | 1,569,500 | — | — |
| 2010-02-24 | $16.54 | $16.54 | 1,161,100 | — | — |
| 2010-02-23 | $16.79 | $16.79 | 1,600,500 | — | — |
| 2010-02-22 | $17.54 | $17.54 | 739,600 | — | — |
| 2010-02-19 | $17.53 | $17.53 | 1,141,100 | — | — |
| 2010-02-18 | $17.60 | $17.60 | 1,510,800 | — | — |
| 2010-02-17 | $17.80 | $17.80 | 1,574,300 | — | — |
| 2010-02-16 | $17.88 | $17.88 | 1,752,100 | — | — |
| 2010-02-12 | $17.64 | $17.64 | 5,730,900 | — | — |
| 2010-02-11 | $18.30 | $18.30 | 1,092,500 | — | — |
| 2010-02-10 | $17.98 | $17.98 | 758,000 | — | — |
| 2010-02-09 | $17.73 | $17.73 | 958,600 | — | — |
| 2010-02-08 | $17.27 | $17.27 | 757,900 | — | — |
| 2010-02-05 | $18.10 | $18.10 | 1,680,800 | — | — |
| 2010-02-04 | $17.02 | $17.02 | 1,618,300 | — | — |
| 2010-02-03 | $17.93 | $17.93 | 690,200 | — | — |
| 2010-02-02 | $18.15 | $18.15 | 830,900 | — | — |
| 2010-02-01 | $18.31 | $18.31 | 1,168,400 | — | — |
| 2010-01-29 | $17.40 | $17.40 | 1,273,500 | — | — |
| 2010-01-28 | $18.28 | $18.28 | 1,227,300 | — | — |
| 2010-01-27 | $18.62 | $18.62 | 1,339,200 | — | — |
| 2010-01-26 | $18.68 | $18.68 | 1,554,100 | — | — |
| 2010-01-25 | $18.87 | $18.87 | 2,767,400 | — | — |
| 2010-01-22 | $19.42 | $19.42 | 1,845,100 | — | — |
| 2010-01-21 | $19.67 | $19.67 | 2,226,400 | — | — |
| 2010-01-20 | $21.10 | $21.10 | 2,150,900 | — | — |
| 2010-01-19 | $23.17 | $23.17 | 767,600 | — | — |
| 2010-01-15 | $23.18 | $23.18 | 603,700 | — | — |
| 2010-01-14 | $23.83 | $23.83 | 542,700 | — | — |
| 2010-01-13 | $23.72 | $23.72 | 1,026,000 | — | — |
| 2010-01-12 | $23.07 | $23.07 | 1,078,100 | — | — |
| 2010-01-11 | $24.00 | $24.00 | 733,900 | — | — |
| 2010-01-08 | $24.02 | $24.02 | 768,800 | — | — |
| 2010-01-07 | $23.88 | $23.88 | 635,800 | — | — |
| 2010-01-06 | $23.68 | $23.68 | 752,100 | — | — |
| 2010-01-05 | $23.36 | $23.36 | 937,100 | — | — |
| 2010-01-04 | $22.76 | $22.76 | 901,900 | — | — |