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
- 2010-03-11 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 | $30.11 | $30.11 | 136,000 | — | — |
| 2010-12-30 | $30.18 | $30.18 | 300,500 | — | — |
| 2010-12-29 | $29.89 | $29.89 | 232,300 | — | — |
| 2010-12-28 | $30.28 | $30.28 | 137,000 | — | — |
| 2010-12-27 | $30.39 | $30.39 | 307,800 | — | — |
| 2010-12-23 | $30.50 | $30.50 | 190,300 | — | — |
| 2010-12-22 | $30.52 | $30.52 | 229,700 | — | — |
| 2010-12-21 | $30.25 | $30.25 | 436,800 | — | — |
| 2010-12-20 | $30.11 | $30.11 | 331,900 | — | — |
| 2010-12-17 | $30.01 | $30.01 | 456,100 | — | — |
| 2010-12-16 | $29.72 | $29.72 | 405,000 | — | — |
| 2010-12-15 | $28.86 | $28.86 | 414,000 | — | — |
| 2010-12-14 | $29.20 | $29.20 | 428,800 | — | — |
| 2010-12-13 | $28.93 | $28.93 | 334,400 | — | — |
| 2010-12-10 | $29.00 | $29.00 | 772,000 | — | — |
| 2010-12-09 | $29.00 | $29.00 | 327,500 | — | — |
| 2010-12-08 | $29.28 | $29.28 | 444,800 | — | — |
| 2010-12-07 | $29.13 | $29.13 | 446,600 | — | — |
| 2010-12-06 | $29.00 | $29.00 | 901,700 | — | — |
| 2010-12-03 | $28.09 | $28.09 | 934,000 | — | — |
| 2010-12-02 | $27.66 | $27.66 | 899,200 | — | — |
| 2010-12-01 | $27.67 | $27.67 | 855,500 | — | — |
| 2010-11-30 | $27.80 | $27.80 | 868,800 | — | — |
| 2010-11-29 | $28.42 | $28.42 | 547,900 | — | — |
| 2010-11-26 | $28.27 | $28.27 | 96,000 | — | — |
| 2010-11-24 | $28.22 | $28.22 | 691,300 | — | — |
| 2010-11-23 | $27.65 | $27.65 | 466,000 | — | — |
| 2010-11-22 | $27.70 | $27.70 | 881,500 | — | — |
| 2010-11-19 | $27.25 | $27.25 | 540,300 | — | — |
| 2010-11-18 | $26.29 | $26.29 | 602,300 | — | — |
| 2010-11-17 | $25.65 | $25.65 | 532,700 | — | — |
| 2010-11-16 | $25.54 | $25.54 | 763,100 | — | — |
| 2010-11-15 | $25.71 | $25.71 | 1,130,800 | — | — |
| 2010-11-12 | $25.90 | $25.90 | 9,967,300 | — | — |
| 2010-11-11 | $24.20 | $24.20 | 1,246,600 | — | — |
| 2010-11-10 | $23.74 | $23.74 | 758,800 | — | — |
| 2010-11-09 | $23.26 | $23.26 | 183,300 | — | — |
| 2010-11-08 | $23.20 | $23.20 | 268,200 | — | — |
| 2010-11-05 | $23.15 | $23.15 | 459,600 | — | — |
| 2010-11-04 | $22.95 | $22.95 | 525,200 | — | — |
| 2010-11-03 | $23.24 | $23.24 | 402,700 | — | — |
| 2010-11-02 | $22.30 | $22.30 | 720,900 | — | — |
| 2010-11-01 | $22.72 | $22.72 | 493,000 | — | — |
| 2010-10-29 | $23.15 | $23.15 | 580,700 | — | — |
| 2010-10-28 | $23.28 | $23.28 | 1,905,900 | — | — |
| 2010-10-27 | $21.51 | $21.51 | 76,300 | — | — |
| 2010-10-26 | $22.00 | $22.00 | 192,300 | — | — |
| 2010-10-25 | $22.00 | $22.00 | 643,000 | — | — |
| 2010-10-22 | $21.69 | $21.69 | 340,700 | — | — |
| 2010-10-21 | $21.49 | $21.49 | 465,300 | — | — |
| 2010-10-20 | $21.00 | $21.00 | 571,200 | — | — |
| 2010-10-19 | $21.08 | $21.08 | 291,800 | — | — |
| 2010-10-18 | $21.03 | $21.03 | 596,300 | — | — |
| 2010-10-15 | $21.00 | $21.00 | 389,400 | — | — |
| 2010-10-14 | $20.90 | $20.90 | 177,400 | — | — |
| 2010-10-13 | $20.90 | $20.90 | 831,500 | — | — |
| 2010-10-12 | $20.99 | $20.99 | 325,800 | — | — |
| 2010-10-11 | $21.00 | $21.00 | 341,000 | — | — |
| 2010-10-08 | $20.63 | $20.63 | 238,500 | — | — |
| 2010-10-07 | $19.88 | $19.88 | 291,300 | — | — |
| 2010-10-06 | $20.28 | $20.28 | 281,700 | — | — |
| 2010-10-05 | $20.30 | $20.30 | 334,100 | — | — |
| 2010-10-04 | $19.73 | $19.73 | 344,300 | — | — |
| 2010-10-01 | $20.09 | $20.09 | 406,600 | — | — |
| 2010-09-30 | $19.76 | $19.76 | 521,700 | — | — |
| 2010-09-29 | $20.01 | $20.01 | 156,100 | — | — |
| 2010-09-28 | $19.74 | $19.74 | 171,400 | — | — |
| 2010-09-27 | $19.78 | $19.78 | 130,000 | — | — |
| 2010-09-24 | $19.79 | $19.79 | 53,300 | — | — |
| 2010-09-23 | $19.53 | $19.53 | 190,200 | — | — |
| 2010-09-22 | $19.47 | $19.47 | 356,800 | — | — |
| 2010-09-21 | $18.88 | $18.88 | 290,900 | — | — |
| 2010-09-20 | $19.21 | $19.21 | 468,200 | — | — |
| 2010-09-17 | $19.93 | $19.93 | 766,000 | — | — |
| 2010-09-16 | $19.35 | $19.35 | 169,700 | — | — |
| 2010-09-15 | $19.04 | $19.04 | 220,600 | — | — |
| 2010-09-14 | $18.69 | $18.69 | 262,800 | — | — |
| 2010-09-13 | $18.51 | $18.51 | 240,200 | — | — |
| 2010-09-10 | $18.49 | $18.49 | 179,400 | — | — |
| 2010-09-09 | $18.46 | $18.46 | 205,200 | — | — |
| 2010-09-08 | $18.20 | $18.20 | 483,500 | — | — |
| 2010-09-07 | $18.17 | $18.17 | 59,500 | — | — |
| 2010-09-03 | $18.42 | $18.42 | 194,500 | — | — |
| 2010-09-02 | $17.91 | $17.91 | 80,400 | — | — |
| 2010-09-01 | $17.69 | $17.69 | 195,100 | — | — |
| 2010-08-31 | $16.87 | $16.87 | 176,900 | — | — |
| 2010-08-30 | $16.87 | $16.87 | 60,600 | — | — |
| 2010-08-27 | $16.90 | $16.90 | 92,600 | — | — |
| 2010-08-26 | $16.31 | $16.31 | 75,200 | — | — |
| 2010-08-25 | $16.38 | $16.38 | 187,600 | — | — |
| 2010-08-24 | $16.76 | $16.76 | 131,500 | — | — |
| 2010-08-23 | $17.10 | $17.10 | 103,300 | — | — |
| 2010-08-20 | $17.31 | $17.31 | 115,500 | — | — |
| 2010-08-19 | $17.40 | $17.40 | 142,600 | — | — |
| 2010-08-18 | $17.51 | $17.51 | 98,600 | — | — |
| 2010-08-17 | $17.42 | $17.42 | 269,700 | — | — |
| 2010-08-16 | $17.06 | $17.06 | 189,600 | — | — |
| 2010-08-13 | $16.75 | $16.75 | 191,300 | — | — |
| 2010-08-12 | $16.55 | $16.55 | 191,000 | — | — |
| 2010-08-11 | $16.93 | $16.93 | 233,300 | — | — |
| 2010-08-10 | $17.46 | $17.46 | 151,400 | — | — |
| 2010-08-09 | $17.75 | $17.75 | 497,500 | — | — |
| 2010-08-06 | $16.57 | $16.57 | 267,200 | — | — |
| 2010-08-05 | $16.66 | $16.66 | 193,800 | — | — |
| 2010-08-04 | $16.75 | $16.75 | 338,600 | — | — |
| 2010-08-03 | $16.58 | $16.58 | 235,200 | — | — |
| 2010-08-02 | $16.51 | $16.51 | 408,600 | — | — |
| 2010-07-30 | $16.20 | $16.20 | 1,335,900 | — | — |
| 2010-07-29 | $16.00 | $16.00 | 515,300 | — | — |
| 2010-07-28 | $16.02 | $16.02 | 552,300 | — | — |
| 2010-07-27 | $16.30 | $16.30 | 126,400 | — | — |
| 2010-07-26 | $16.35 | $16.35 | 159,800 | — | — |
| 2010-07-23 | $16.46 | $16.46 | 289,000 | — | — |
| 2010-07-22 | $16.36 | $16.36 | 555,900 | — | — |
| 2010-07-21 | $16.60 | $16.60 | 558,900 | — | — |
| 2010-07-20 | $16.60 | $16.60 | 207,200 | — | — |
| 2010-07-19 | $16.26 | $16.26 | 107,400 | — | — |
| 2010-07-16 | $16.58 | $16.58 | 135,800 | — | — |
| 2010-07-15 | $16.84 | $16.84 | 144,900 | — | — |
| 2010-07-14 | $16.55 | $16.55 | 122,700 | — | — |
| 2010-07-13 | $16.76 | $16.76 | 192,800 | — | — |
| 2010-07-12 | $16.06 | $16.06 | 310,200 | — | — |
| 2010-07-09 | $16.10 | $16.10 | 190,700 | — | — |
| 2010-07-08 | $16.08 | $16.08 | 233,200 | — | — |
| 2010-07-07 | $16.27 | $16.27 | 372,000 | — | — |
| 2010-07-06 | $16.50 | $16.50 | 117,700 | — | — |
| 2010-07-02 | $16.00 | $16.00 | 109,100 | — | — |
| 2010-07-01 | $15.96 | $15.96 | 200,800 | — | — |
| 2010-06-30 | $15.99 | $15.99 | 220,700 | — | — |
| 2010-06-29 | $15.96 | $15.96 | 339,700 | — | — |
| 2010-06-28 | $17.15 | $17.15 | 106,700 | — | — |
| 2010-06-25 | $17.05 | $17.05 | 276,300 | — | — |
| 2010-06-24 | $17.49 | $17.49 | 231,600 | — | — |
| 2010-06-23 | $18.00 | $18.00 | 186,400 | — | — |
| 2010-06-22 | $18.10 | $18.10 | 156,200 | — | — |
| 2010-06-21 | $18.34 | $18.34 | 303,900 | — | — |
| 2010-06-18 | $18.06 | $18.06 | 455,900 | — | — |
| 2010-06-17 | $17.55 | $17.55 | 270,600 | — | — |
| 2010-06-16 | $17.52 | $17.52 | 328,800 | — | — |
| 2010-06-15 | $17.30 | $17.30 | 194,200 | — | — |
| 2010-06-14 | $17.28 | $17.28 | 101,700 | — | — |
| 2010-06-11 | $17.47 | $17.47 | 474,400 | — | — |
| 2010-06-10 | $17.21 | $17.21 | 335,300 | — | — |
| 2010-06-09 | $16.40 | $16.40 | 436,800 | — | — |
| 2010-06-08 | $15.55 | $15.55 | 797,100 | — | — |
| 2010-06-07 | $16.51 | $16.51 | 330,200 | — | — |
| 2010-06-04 | $16.55 | $16.55 | 785,800 | — | — |
| 2010-06-03 | $16.83 | $16.83 | 668,000 | — | — |
| 2010-06-02 | $16.79 | $16.79 | 406,500 | — | — |
| 2010-06-01 | $16.44 | $16.44 | 261,500 | — | — |
| 2010-05-28 | $16.63 | $16.63 | 480,800 | — | — |
| 2010-05-27 | $16.83 | $16.83 | 241,500 | — | — |
| 2010-05-26 | $16.47 | $16.47 | 1,365,700 | — | — |
| 2010-05-25 | $16.59 | $16.59 | 673,000 | — | — |
| 2010-05-24 | $17.20 | $17.20 | 215,900 | — | — |
| 2010-05-21 | $17.72 | $17.72 | 243,400 | — | — |
| 2010-05-20 | $17.80 | $17.80 | 1,078,300 | — | — |
| 2010-05-19 | $19.00 | $19.00 | 452,600 | — | — |
| 2010-05-18 | $19.15 | $19.15 | 138,400 | — | — |
| 2010-05-17 | $19.18 | $19.18 | 167,100 | — | — |
| 2010-05-14 | $19.25 | $19.25 | 220,300 | — | — |
| 2010-05-13 | $19.49 | $19.49 | 419,600 | — | — |
| 2010-05-12 | $19.09 | $19.09 | 287,000 | — | — |
| 2010-05-11 | $18.87 | $18.87 | 90,600 | — | — |
| 2010-05-10 | $19.14 | $19.14 | 245,200 | — | — |
| 2010-05-07 | $18.24 | $18.24 | 175,300 | — | — |
| 2010-05-06 | $19.00 | $19.00 | 414,700 | — | — |
| 2010-05-05 | $19.61 | $19.61 | 138,400 | — | — |
| 2010-05-04 | $19.72 | $19.72 | 476,400 | — | — |
| 2010-05-03 | $19.92 | $19.92 | 660,800 | — | — |
| 2010-04-30 | $20.00 | $20.00 | 141,000 | — | — |
| 2010-04-29 | $20.60 | $20.60 | 397,700 | — | — |
| 2010-04-28 | $20.35 | $20.35 | 162,100 | — | — |
| 2010-04-27 | $20.24 | $20.24 | 291,800 | — | — |
| 2010-04-26 | $20.12 | $20.12 | 568,000 | — | — |
| 2010-04-23 | $20.47 | $20.47 | 373,100 | — | — |
| 2010-04-22 | $20.79 | $20.79 | 481,700 | — | — |
| 2010-04-21 | $20.50 | $20.50 | 912,100 | — | — |
| 2010-04-20 | $19.85 | $19.85 | 720,600 | — | — |
| 2010-04-19 | $19.07 | $19.07 | 277,600 | — | — |
| 2010-04-16 | $19.24 | $19.24 | 58,800 | — | — |
| 2010-04-15 | $19.42 | $19.42 | 254,100 | — | — |
| 2010-04-14 | $19.31 | $19.31 | 370,700 | — | — |
| 2010-04-13 | $19.04 | $19.04 | 301,600 | — | — |
| 2010-04-12 | $19.00 | $19.00 | 510,700 | — | — |
| 2010-04-09 | $19.00 | $19.00 | 557,000 | — | — |
| 2010-04-08 | $18.50 | $18.50 | 1,898,200 | — | — |
| 2010-04-07 | $18.31 | $18.31 | 380,800 | — | — |
| 2010-04-06 | $17.96 | $17.96 | 929,300 | — | — |
| 2010-04-05 | $18.02 | $18.02 | 301,800 | — | — |
| 2010-04-01 | $18.05 | $18.05 | 269,100 | — | — |
| 2010-03-31 | $17.96 | $17.96 | 615,700 | — | — |
| 2010-03-30 | $18.00 | $18.00 | 464,400 | — | — |
| 2010-03-29 | $18.12 | $18.12 | 305,700 | — | — |
| 2010-03-26 | $18.00 | $18.00 | 154,400 | — | — |
| 2010-03-25 | $18.00 | $18.00 | 648,900 | — | — |
| 2010-03-24 | $18.00 | $18.00 | 284,000 | — | — |
| 2010-03-23 | $18.16 | $18.16 | 198,900 | — | — |
| 2010-03-22 | $18.29 | $18.29 | 347,800 | — | — |
| 2010-03-19 | $18.28 | $18.28 | 492,900 | — | — |
| 2010-03-18 | $18.37 | $18.37 | 58,200 | — | — |
| 2010-03-17 | $18.15 | $18.15 | 484,400 | — | — |
| 2010-03-16 | $17.90 | $17.90 | 1,019,300 | — | — |
| 2010-03-15 | $17.90 | $17.90 | 2,596,800 | — | — |
| 2010-03-12 | $18.14 | $18.14 | 2,412,200 | — | — |
| 2010-03-11 | $18.50 | $18.50 | 13,231,400 | — | — |