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
- 2010-01-05 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 | $24.35 | $24.35 | 12,800 | — | — |
| 2010-12-30 | $24.33 | $24.33 | 21,400 | — | — |
| 2010-12-29 | $24.37 | $24.37 | 21,800 | — | — |
| 2010-12-28 | $24.17 | $24.17 | 31,000 | — | — |
| 2010-12-27 | $23.99 | $23.99 | 30,700 | — | — |
| 2010-12-23 | $23.84 | $23.84 | 43,500 | — | — |
| 2010-12-22 | $23.76 | $23.76 | 17,800 | — | — |
| 2010-12-21 | $23.74 | $23.74 | 36,300 | — | — |
| 2010-12-20 | $23.70 | $23.70 | 34,400 | — | — |
| 2010-12-17 | $23.69 | $23.69 | 25,200 | — | — |
| 2010-12-16 | $23.54 | $23.54 | 51,800 | — | — |
| 2010-12-15 | $23.31 | $23.31 | 21,100 | — | — |
| 2010-12-14 | $23.57 | $23.57 | 38,900 | — | — |
| 2010-12-13 | $23.63 | $23.63 | 26,800 | — | — |
| 2010-12-10 | $23.36 | $23.36 | 20,600 | — | — |
| 2010-12-09 | $23.39 | $23.39 | 155,400 | — | — |
| 2010-12-08 | $23.60 | $23.60 | 44,200 | — | — |
| 2010-12-07 | $23.16 | $23.16 | 20,800 | — | — |
| 2010-12-06 | $23.35 | $23.35 | 43,300 | — | — |
| 2010-12-03 | $23.76 | $23.76 | 34,500 | — | — |
| 2010-12-02 | $23.32 | $23.32 | 29,700 | — | — |
| 2010-12-01 | $23.42 | $23.42 | 19,400 | — | — |
| 2010-11-30 | $23.12 | $23.12 | 21,700 | — | — |
| 2010-11-29 | $23.22 | $23.22 | 46,500 | — | — |
| 2010-11-26 | $22.95 | $22.95 | 8,600 | — | — |
| 2010-11-24 | $23.51 | $23.51 | 133,700 | — | — |
| 2010-11-23 | $23.50 | $23.50 | 26,600 | — | — |
| 2010-11-22 | $23.70 | $23.70 | 16,100 | — | — |
| 2010-11-19 | $23.68 | $23.68 | 38,600 | — | — |
| 2010-11-18 | $23.75 | $23.75 | 11,900 | — | — |
| 2010-11-17 | $23.31 | $23.31 | 46,700 | — | — |
| 2010-11-16 | $23.00 | $23.00 | 26,400 | — | — |
| 2010-11-15 | $23.55 | $23.55 | 44,000 | — | — |
| 2010-11-12 | $23.73 | $23.73 | 10,400 | — | — |
| 2010-11-11 | $23.80 | $23.80 | 31,200 | — | — |
| 2010-11-10 | $24.06 | $24.06 | 21,600 | — | — |
| 2010-11-09 | $24.02 | $24.02 | 10,300 | — | — |
| 2010-11-08 | $24.40 | $24.40 | 23,900 | — | — |
| 2010-11-05 | $24.20 | $24.20 | 29,500 | — | — |
| 2010-11-04 | $24.30 | $24.30 | 13,200 | — | — |
| 2010-11-03 | $23.62 | $23.62 | 15,600 | — | — |
| 2010-11-02 | $23.80 | $23.80 | 19,500 | — | — |
| 2010-11-01 | $23.45 | $23.45 | 27,500 | — | — |
| 2010-10-29 | $23.85 | $23.85 | 59,100 | — | — |
| 2010-10-28 | $23.30 | $23.30 | 12,100 | — | — |
| 2010-10-27 | $23.08 | $23.08 | 27,600 | — | — |
| 2010-10-26 | $23.32 | $23.32 | 236,400 | — | — |
| 2010-10-25 | $23.45 | $23.45 | 699,600 | — | — |
| 2010-10-22 | $23.57 | $23.57 | 123,800 | — | — |
| 2010-10-21 | $23.35 | $23.35 | 405,200 | — | — |
| 2010-10-20 | $23.80 | $23.80 | 23,100 | — | — |
| 2010-10-19 | $23.61 | $23.61 | 19,300 | — | — |
| 2010-10-18 | $23.81 | $23.81 | 15,400 | — | — |
| 2010-10-15 | $23.75 | $23.75 | 10,700 | — | — |
| 2010-10-14 | $23.79 | $23.79 | 13,900 | — | — |
| 2010-10-13 | $23.93 | $23.93 | 63,500 | — | — |
| 2010-10-12 | $23.59 | $23.59 | 17,800 | — | — |
| 2010-10-11 | $23.82 | $23.82 | 46,800 | — | — |
| 2010-10-08 | $23.80 | $23.80 | 31,300 | — | — |
| 2010-10-07 | $23.74 | $23.74 | 22,900 | — | — |
| 2010-10-06 | $23.37 | $23.37 | 16,600 | — | — |
| 2010-10-05 | $23.43 | $23.43 | 77,500 | — | — |
| 2010-10-04 | $22.80 | $22.80 | 23,500 | — | — |
| 2010-10-01 | $23.20 | $23.20 | 69,900 | — | — |
| 2010-09-30 | $22.94 | $22.94 | 16,600 | — | — |
| 2010-09-29 | $23.25 | $23.25 | 19,800 | — | — |
| 2010-09-28 | $23.13 | $23.13 | 21,100 | — | — |
| 2010-09-27 | $23.23 | $23.23 | 17,700 | — | — |
| 2010-09-24 | $23.79 | $23.79 | 18,200 | — | — |
| 2010-09-23 | $23.45 | $23.45 | 36,600 | — | — |
| 2010-09-22 | $23.44 | $23.44 | 24,600 | — | — |
| 2010-09-21 | $23.36 | $23.36 | 17,600 | — | — |
| 2010-09-20 | $23.51 | $23.51 | 17,200 | — | — |
| 2010-09-17 | $23.26 | $23.26 | 25,400 | — | — |
| 2010-09-16 | $23.32 | $23.32 | 25,300 | — | — |
| 2010-09-15 | $23.41 | $23.41 | 17,900 | — | — |
| 2010-09-14 | $24.00 | $24.00 | 16,900 | — | — |
| 2010-09-13 | $23.93 | $23.93 | 14,900 | — | — |
| 2010-09-10 | $23.63 | $23.63 | 11,000 | — | — |
| 2010-09-09 | $23.74 | $23.74 | 16,000 | — | — |
| 2010-09-08 | $23.65 | $23.65 | 11,000 | — | — |
| 2010-09-07 | $23.45 | $23.45 | 22,400 | — | — |
| 2010-09-03 | $23.34 | $23.34 | 15,100 | — | — |
| 2010-09-02 | $23.10 | $23.10 | 29,000 | — | — |
| 2010-09-01 | $22.95 | $22.95 | 52,800 | — | — |
| 2010-08-31 | $22.94 | $22.94 | 25,400 | — | — |
| 2010-08-30 | $22.92 | $22.92 | 63,100 | — | — |
| 2010-08-27 | $22.65 | $22.65 | 19,800 | — | — |
| 2010-08-26 | $22.89 | $22.89 | 24,400 | — | — |
| 2010-08-25 | $22.54 | $22.54 | 23,500 | — | — |
| 2010-08-24 | $22.99 | $22.99 | 30,500 | — | — |
| 2010-08-23 | $22.74 | $22.74 | 27,800 | — | — |
| 2010-08-20 | $22.66 | $22.66 | 15,000 | — | — |
| 2010-08-19 | $22.95 | $22.95 | 22,000 | — | — |
| 2010-08-18 | $22.90 | $22.90 | 170,000 | — | — |
| 2010-08-17 | $23.22 | $23.22 | 609,200 | — | — |
| 2010-08-16 | $23.12 | $23.12 | 935,800 | — | — |
| 2010-08-13 | $22.82 | $22.82 | 22,900 | — | — |
| 2010-08-12 | $23.03 | $23.03 | 15,200 | — | — |
| 2010-08-11 | $23.12 | $23.12 | 18,800 | — | — |
| 2010-08-10 | $23.54 | $23.54 | 22,700 | — | — |
| 2010-08-09 | $23.56 | $23.56 | 13,200 | — | — |
| 2010-08-06 | $23.37 | $23.37 | 30,700 | — | — |
| 2010-08-05 | $23.28 | $23.28 | 31,200 | — | — |
| 2010-08-04 | $23.04 | $23.04 | 37,600 | — | — |
| 2010-08-03 | $23.40 | $23.40 | 27,000 | — | — |
| 2010-08-02 | $23.06 | $23.06 | 18,500 | — | — |
| 2010-07-30 | $23.11 | $23.11 | 139,400 | — | — |
| 2010-07-29 | $23.00 | $23.00 | 19,700 | — | — |
| 2010-07-28 | $22.80 | $22.80 | 75,200 | — | — |
| 2010-07-27 | $22.40 | $22.40 | 18,500 | — | — |
| 2010-07-26 | $22.69 | $22.69 | 26,800 | — | — |
| 2010-07-23 | $22.47 | $22.47 | 11,800 | — | — |
| 2010-07-22 | $22.68 | $22.68 | 21,900 | — | — |
| 2010-07-21 | $22.31 | $22.31 | 14,500 | — | — |
| 2010-07-20 | $22.45 | $22.45 | 21,500 | — | — |
| 2010-07-19 | $22.23 | $22.23 | 12,100 | — | — |
| 2010-07-16 | $22.15 | $22.15 | 18,500 | — | — |
| 2010-07-15 | $22.41 | $22.41 | 39,300 | — | — |
| 2010-07-14 | $22.70 | $22.70 | 24,400 | — | — |
| 2010-07-13 | $22.73 | $22.73 | 15,700 | — | — |
| 2010-07-12 | $22.40 | $22.40 | 22,000 | — | — |
| 2010-07-09 | $22.60 | $22.60 | 35,200 | — | — |
| 2010-07-08 | $22.48 | $22.48 | 31,900 | — | — |
| 2010-07-07 | $22.70 | $22.70 | 20,400 | — | — |
| 2010-07-06 | $22.13 | $22.13 | 32,200 | — | — |
| 2010-07-02 | $21.98 | $21.98 | 51,800 | — | — |
| 2010-07-01 | $21.77 | $21.77 | 61,800 | — | — |
| 2010-06-30 | $21.28 | $21.28 | 29,300 | — | — |
| 2010-06-29 | $21.40 | $21.40 | 36,800 | — | — |
| 2010-06-28 | $21.43 | $21.43 | 21,800 | — | — |
| 2010-06-25 | $21.51 | $21.51 | 42,400 | — | — |
| 2010-06-24 | $21.25 | $21.25 | 65,000 | — | — |
| 2010-06-23 | $21.10 | $21.10 | 26,500 | — | — |
| 2010-06-22 | $20.95 | $20.95 | 20,900 | — | — |
| 2010-06-21 | $21.40 | $21.40 | 100,000 | — | — |
| 2010-06-18 | $21.31 | $21.31 | 27,500 | — | — |
| 2010-06-17 | $21.25 | $21.25 | 21,800 | — | — |
| 2010-06-16 | $21.20 | $21.20 | 27,700 | — | — |
| 2010-06-15 | $21.25 | $21.25 | 38,700 | — | — |
| 2010-06-14 | $20.85 | $20.85 | 30,800 | — | — |
| 2010-06-11 | $20.60 | $20.60 | 29,600 | — | — |
| 2010-06-10 | $20.77 | $20.77 | 26,600 | — | — |
| 2010-06-09 | $20.44 | $20.44 | 21,500 | — | — |
| 2010-06-08 | $20.55 | $20.55 | 29,000 | — | — |
| 2010-06-07 | $20.26 | $20.26 | 15,400 | — | — |
| 2010-06-04 | $20.45 | $20.45 | 44,300 | — | — |
| 2010-06-03 | $20.74 | $20.74 | 19,300 | — | — |
| 2010-06-02 | $20.65 | $20.65 | 43,200 | — | — |
| 2010-06-01 | $20.65 | $20.65 | 19,000 | — | — |
| 2010-05-28 | $20.29 | $20.29 | 86,300 | — | — |
| 2010-05-27 | $20.60 | $20.60 | 28,700 | — | — |
| 2010-05-26 | $20.60 | $20.60 | 39,100 | — | — |
| 2010-05-25 | $20.50 | $20.50 | 54,000 | — | — |
| 2010-05-24 | $20.51 | $20.51 | 27,900 | — | — |
| 2010-05-21 | $20.98 | $20.98 | 67,100 | — | — |
| 2010-05-20 | $20.80 | $20.80 | 59,700 | — | — |
| 2010-05-19 | $21.03 | $21.03 | 43,400 | — | — |
| 2010-05-18 | $21.02 | $21.02 | 35,900 | — | — |
| 2010-05-17 | $20.90 | $20.90 | 19,900 | — | — |
| 2010-05-14 | $20.90 | $20.90 | 44,500 | — | — |
| 2010-05-13 | $21.00 | $21.00 | 55,600 | — | — |
| 2010-05-12 | $21.72 | $21.72 | 33,900 | — | — |
| 2010-05-11 | $21.70 | $21.70 | 13,900 | — | — |
| 2010-05-10 | $21.25 | $21.25 | 14,600 | — | — |
| 2010-05-07 | $21.10 | $21.10 | 27,700 | — | — |
| 2010-05-06 | $21.90 | $21.90 | 54,200 | — | — |
| 2010-05-05 | $21.07 | $21.07 | 94,500 | — | — |
| 2010-05-04 | $20.61 | $20.61 | 22,100 | — | — |
| 2010-05-03 | $21.35 | $21.35 | 28,900 | — | — |
| 2010-04-30 | $21.35 | $21.35 | 54,900 | — | — |
| 2010-04-29 | $21.02 | $21.02 | 62,700 | — | — |
| 2010-04-28 | $20.75 | $20.75 | 18,300 | — | — |
| 2010-04-27 | $21.01 | $21.01 | 21,600 | — | — |
| 2010-04-26 | $21.10 | $21.10 | 19,000 | — | — |
| 2010-04-23 | $21.08 | $21.08 | 19,100 | — | — |
| 2010-04-22 | $21.31 | $21.31 | 19,400 | — | — |
| 2010-04-21 | $21.75 | $21.75 | 14,300 | — | — |
| 2010-04-20 | $21.78 | $21.78 | 27,300 | — | — |
| 2010-04-19 | $21.97 | $21.97 | 11,600 | — | — |
| 2010-04-16 | $22.18 | $22.18 | 13,500 | — | — |
| 2010-04-15 | $22.25 | $22.25 | 16,600 | — | — |
| 2010-04-14 | $22.40 | $22.40 | 82,900 | — | — |
| 2010-04-13 | $22.30 | $22.30 | 15,200 | — | — |
| 2010-04-12 | $22.40 | $22.40 | 16,200 | — | — |
| 2010-04-09 | $22.27 | $22.27 | 16,000 | — | — |
| 2010-04-08 | $22.05 | $22.05 | 16,100 | — | — |
| 2010-04-07 | $21.99 | $21.99 | 18,000 | — | — |
| 2010-04-06 | $22.02 | $22.02 | 17,200 | — | — |
| 2010-04-05 | $21.65 | $21.65 | 15,400 | — | — |
| 2010-04-01 | $22.25 | $22.25 | 19,900 | — | — |
| 2010-03-31 | $21.90 | $21.90 | 22,600 | — | — |
| 2010-03-30 | $22.33 | $22.33 | 12,600 | — | — |
| 2010-03-29 | $22.35 | $22.35 | 25,600 | — | — |
| 2010-03-26 | $22.45 | $22.45 | 43,500 | — | — |
| 2010-03-25 | $22.85 | $22.85 | 22,800 | — | — |
| 2010-03-24 | $23.09 | $23.09 | 22,900 | — | — |
| 2010-03-23 | $23.45 | $23.45 | 11,000 | — | — |
| 2010-03-22 | $23.39 | $23.39 | 27,600 | — | — |
| 2010-03-19 | $23.32 | $23.32 | 16,200 | — | — |
| 2010-03-18 | $23.47 | $23.47 | 12,300 | — | — |
| 2010-03-17 | $22.92 | $22.92 | 26,600 | — | — |
| 2010-03-16 | $22.95 | $22.95 | 15,100 | — | — |
| 2010-03-15 | $22.75 | $22.75 | 17,100 | — | — |
| 2010-03-12 | $22.98 | $22.98 | 31,900 | — | — |
| 2010-03-11 | $22.67 | $22.67 | 8,200 | — | — |
| 2010-03-10 | $22.37 | $22.37 | 30,500 | — | — |
| 2010-03-09 | $22.29 | $22.29 | 21,600 | — | — |
| 2010-03-08 | $22.40 | $22.40 | 11,300 | — | — |
| 2010-03-05 | $22.41 | $22.41 | 20,400 | — | — |
| 2010-03-04 | $22.67 | $22.67 | 98,900 | — | — |
| 2010-03-03 | $22.89 | $22.89 | 19,800 | — | — |
| 2010-03-02 | $22.62 | $22.62 | 15,900 | — | — |
| 2010-03-01 | $22.55 | $22.55 | 19,900 | — | — |
| 2010-02-26 | $22.60 | $22.60 | 13,800 | — | — |
| 2010-02-25 | $22.35 | $22.35 | 14,700 | — | — |
| 2010-02-24 | $22.28 | $22.28 | 31,400 | — | — |
| 2010-02-23 | $21.82 | $21.82 | 27,000 | — | — |
| 2010-02-22 | $21.85 | $21.85 | 37,000 | — | — |
| 2010-02-19 | $21.59 | $21.59 | 23,700 | — | — |
| 2010-02-18 | $21.74 | $21.74 | 19,700 | — | — |
| 2010-02-17 | $21.75 | $21.75 | 17,600 | — | — |
| 2010-02-16 | $21.73 | $21.73 | 18,500 | — | — |
| 2010-02-12 | $21.55 | $21.55 | 40,000 | — | — |
| 2010-02-11 | $21.74 | $21.74 | 17,600 | — | — |
| 2010-02-10 | $21.61 | $21.61 | 21,300 | — | — |
| 2010-02-09 | $21.81 | $21.81 | 19,600 | — | — |
| 2010-02-08 | $22.13 | $22.13 | 27,400 | — | — |
| 2010-02-05 | $22.31 | $22.31 | 53,500 | — | — |
| 2010-02-04 | $22.55 | $22.55 | 16,000 | — | — |
| 2010-02-03 | $22.55 | $22.55 | 53,200 | — | — |
| 2010-02-02 | $22.84 | $22.84 | 103,300 | — | — |
| 2010-02-01 | $22.60 | $22.60 | 36,700 | — | — |
| 2010-01-29 | $21.91 | $21.91 | 38,600 | — | — |
| 2010-01-28 | $22.24 | $22.24 | 9,100 | — | — |
| 2010-01-27 | $22.42 | $22.42 | 28,400 | — | — |
| 2010-01-26 | $22.36 | $22.36 | 13,500 | — | — |
| 2010-01-25 | $22.30 | $22.30 | 13,600 | — | — |
| 2010-01-22 | $22.25 | $22.25 | 22,600 | — | — |
| 2010-01-21 | $22.01 | $22.01 | 202,900 | — | — |
| 2010-01-20 | $21.89 | $21.89 | 38,600 | — | — |
| 2010-01-19 | $21.89 | $21.89 | 51,600 | — | — |
| 2010-01-15 | $21.93 | $21.93 | 99,600 | — | — |
| 2010-01-14 | $21.95 | $21.95 | 44,600 | — | — |
| 2010-01-13 | $21.61 | $21.61 | 25,000 | — | — |
| 2010-01-12 | $21.70 | $21.70 | 24,900 | — | — |
| 2010-01-11 | $21.30 | $21.30 | 25,000 | — | — |
| 2010-01-08 | $21.06 | $21.06 | 12,800 | — | — |
| 2010-01-07 | $21.23 | $21.23 | 22,900 | — | — |
| 2010-01-06 | $21.40 | $21.40 | 15,700 | — | — |
| 2010-01-05 | $21.37 | $21.37 | 54,300 | — | — |