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
- 2000-03-03 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 | $24.72 | $24.72 | 18,683 | — | — |
| 2010-12-30 | $24.48 | $24.48 | 54,467 | — | — |
| 2010-12-29 | $25.08 | $25.08 | 347,692 | — | — |
| 2010-12-28 | $23.76 | $23.76 | 36,592 | — | — |
| 2010-12-27 | $23.76 | $23.76 | 18,583 | — | — |
| 2010-12-23 | $23.40 | $23.40 | 34,717 | — | — |
| 2010-12-22 | $23.88 | $23.88 | 34,467 | — | — |
| 2010-12-21 | $23.76 | $23.76 | 16,992 | — | — |
| 2010-12-20 | $23.40 | $23.40 | 27,917 | — | — |
| 2010-12-17 | $23.52 | $23.52 | 57,142 | — | — |
| 2010-12-16 | $23.04 | $23.04 | 81,492 | — | — |
| 2010-12-15 | $23.16 | $23.16 | 27,058 | — | — |
| 2010-12-14 | $23.40 | $23.40 | 26,967 | — | — |
| 2010-12-13 | $23.40 | $23.40 | 40,458 | — | — |
| 2010-12-10 | $23.16 | $23.16 | 45,483 | — | — |
| 2010-12-09 | $23.28 | $23.28 | 46,450 | — | — |
| 2010-12-08 | $23.16 | $23.16 | 102,425 | — | — |
| 2010-12-07 | $24.36 | $24.36 | 102,583 | — | — |
| 2010-12-06 | $24.96 | $24.96 | 81,150 | — | — |
| 2010-12-03 | $25.68 | $25.68 | 30,325 | — | — |
| 2010-12-02 | $26.04 | $26.04 | 32,333 | — | — |
| 2010-12-01 | $25.92 | $25.92 | 73,183 | — | — |
| 2010-11-30 | $25.68 | $25.68 | 35,225 | — | — |
| 2010-11-29 | $25.32 | $25.32 | 23,050 | — | — |
| 2010-11-26 | $25.32 | $25.32 | 4,625 | — | — |
| 2010-11-24 | $25.32 | $25.32 | 34,475 | — | — |
| 2010-11-23 | $24.96 | $24.96 | 44,342 | — | — |
| 2010-11-22 | $25.92 | $25.92 | 22,975 | — | — |
| 2010-11-19 | $26.04 | $26.04 | 20,467 | — | — |
| 2010-11-18 | $25.92 | $25.92 | 42,417 | — | — |
| 2010-11-17 | $25.68 | $25.68 | 48,092 | — | — |
| 2010-11-16 | $25.44 | $25.44 | 47,183 | — | — |
| 2010-11-15 | $25.68 | $25.68 | 34,075 | — | — |
| 2010-11-12 | $25.80 | $25.80 | 36,275 | — | — |
| 2010-11-11 | $26.16 | $26.16 | 27,675 | — | — |
| 2010-11-10 | $25.32 | $25.32 | 46,633 | — | — |
| 2010-11-09 | $25.80 | $25.80 | 58,708 | — | — |
| 2010-11-08 | $26.40 | $26.40 | 36,400 | — | — |
| 2010-11-05 | $25.32 | $25.32 | 50,092 | — | — |
| 2010-11-04 | $26.04 | $26.04 | 54,525 | — | — |
| 2010-11-03 | $24.84 | $24.84 | 41,608 | — | — |
| 2010-11-02 | $24.36 | $24.36 | 42,425 | — | — |
| 2010-11-01 | $23.76 | $23.76 | 43,075 | — | — |
| 2010-10-29 | $24.24 | $24.24 | 31,600 | — | — |
| 2010-10-28 | $24.00 | $24.00 | 113,775 | — | — |
| 2010-10-27 | $24.12 | $24.12 | 74,492 | — | — |
| 2010-10-26 | $24.72 | $24.72 | 91,075 | — | — |
| 2010-10-25 | $25.80 | $25.80 | 47,542 | — | — |
| 2010-10-22 | $26.88 | $26.88 | 41,408 | — | — |
| 2010-10-21 | $25.68 | $25.68 | 244,100 | — | — |
| 2010-10-20 | $29.04 | $29.04 | 47,892 | — | — |
| 2010-10-19 | $28.80 | $28.80 | 60,108 | — | — |
| 2010-10-18 | $30.84 | $30.84 | 37,133 | — | — |
| 2010-10-15 | $29.28 | $29.28 | 58,083 | — | — |
| 2010-10-14 | $30.72 | $30.72 | 34,217 | — | — |
| 2010-10-13 | $29.64 | $29.64 | 37,575 | — | — |
| 2010-10-12 | $28.68 | $28.68 | 51,433 | — | — |
| 2010-10-11 | $29.76 | $29.76 | 27,792 | — | — |
| 2010-10-08 | $29.76 | $29.76 | 40,350 | — | — |
| 2010-10-07 | $28.80 | $28.80 | 30,783 | — | — |
| 2010-10-06 | $28.56 | $28.56 | 57,333 | — | — |
| 2010-10-05 | $29.40 | $29.40 | 152,733 | — | — |
| 2010-10-04 | $28.68 | $28.68 | 130,142 | — | — |
| 2010-10-01 | $27.36 | $27.36 | 34,267 | — | — |
| 2010-09-30 | $26.04 | $26.04 | 49,833 | — | — |
| 2010-09-29 | $25.32 | $25.32 | 114,050 | — | — |
| 2010-09-28 | $26.52 | $26.52 | 39,417 | — | — |
| 2010-09-27 | $27.12 | $27.12 | 49,775 | — | — |
| 2010-09-24 | $27.36 | $27.36 | 89,325 | — | — |
| 2010-09-23 | $25.20 | $25.20 | 35,400 | — | — |
| 2010-09-22 | $26.28 | $26.28 | 33,667 | — | — |
| 2010-09-21 | $25.68 | $25.68 | 88,608 | — | — |
| 2010-09-20 | $27.48 | $27.48 | 210,808 | — | — |
| 2010-09-17 | $24.96 | $24.96 | 138,367 | — | — |
| 2010-09-16 | $23.88 | $23.88 | 30,442 | — | — |
| 2010-09-15 | $23.76 | $23.76 | 63,617 | — | — |
| 2010-09-14 | $23.16 | $23.16 | 45,142 | — | — |
| 2010-09-13 | $24.12 | $24.12 | 35,000 | — | — |
| 2010-09-10 | $24.00 | $24.00 | 19,633 | — | — |
| 2010-09-09 | $24.00 | $24.00 | 28,625 | — | — |
| 2010-09-08 | $24.24 | $24.24 | 29,950 | — | — |
| 2010-09-07 | $23.16 | $23.16 | 34,083 | — | — |
| 2010-09-03 | $24.00 | $24.00 | 27,942 | — | — |
| 2010-09-02 | $24.12 | $24.12 | 29,283 | — | — |
| 2010-09-01 | $24.12 | $24.12 | 38,858 | — | — |
| 2010-08-31 | $22.68 | $22.68 | 28,158 | — | — |
| 2010-08-30 | $22.92 | $22.92 | 29,383 | — | — |
| 2010-08-27 | $23.88 | $23.88 | 28,467 | — | — |
| 2010-08-26 | $23.16 | $23.16 | 28,717 | — | — |
| 2010-08-25 | $23.88 | $23.88 | 25,967 | — | — |
| 2010-08-24 | $23.64 | $23.64 | 46,958 | — | — |
| 2010-08-23 | $25.32 | $25.32 | 122,525 | — | — |
| 2010-08-20 | $24.96 | $24.96 | 49,383 | — | — |
| 2010-08-19 | $23.88 | $23.88 | 41,933 | — | — |
| 2010-08-18 | $24.60 | $24.60 | 48,850 | — | — |
| 2010-08-17 | $24.72 | $24.72 | 47,233 | — | — |
| 2010-08-16 | $24.24 | $24.24 | 26,367 | — | — |
| 2010-08-13 | $24.12 | $24.12 | 38,150 | — | — |
| 2010-08-12 | $24.00 | $24.00 | 40,642 | — | — |
| 2010-08-11 | $24.12 | $24.12 | 64,950 | — | — |
| 2010-08-10 | $24.48 | $24.48 | 33,783 | — | — |
| 2010-08-09 | $25.44 | $25.44 | 28,283 | — | — |
| 2010-08-06 | $24.84 | $24.84 | 35,442 | — | — |
| 2010-08-05 | $26.16 | $26.16 | 21,992 | — | — |
| 2010-08-04 | $26.16 | $26.16 | 97,333 | — | — |
| 2010-08-03 | $24.48 | $24.48 | 55,150 | — | — |
| 2010-08-02 | $26.04 | $26.04 | 28,883 | — | — |
| 2010-07-30 | $25.56 | $25.56 | 14,117 | — | — |
| 2010-07-29 | $24.72 | $24.72 | 33,825 | — | — |
| 2010-07-28 | $24.96 | $24.96 | 29,458 | — | — |
| 2010-07-27 | $26.04 | $26.04 | 68,175 | — | — |
| 2010-07-26 | $25.08 | $25.08 | 49,233 | — | — |
| 2010-07-23 | $24.24 | $24.24 | 25,708 | — | — |
| 2010-07-22 | $24.00 | $24.00 | 47,767 | — | — |
| 2010-07-21 | $22.92 | $22.92 | 40,175 | — | — |
| 2010-07-20 | $23.28 | $23.28 | 42,200 | — | — |
| 2010-07-19 | $22.56 | $22.56 | 15,967 | — | — |
| 2010-07-16 | $22.56 | $22.56 | 30,817 | — | — |
| 2010-07-15 | $24.24 | $24.24 | 16,733 | — | — |
| 2010-07-14 | $24.72 | $24.72 | 24,225 | — | — |
| 2010-07-13 | $24.96 | $24.96 | 36,458 | — | — |
| 2010-07-12 | $23.40 | $23.40 | 19,267 | — | — |
| 2010-07-09 | $24.00 | $24.00 | 20,650 | — | — |
| 2010-07-08 | $24.24 | $24.24 | 28,633 | — | — |
| 2010-07-07 | $23.64 | $23.64 | 34,708 | — | — |
| 2010-07-06 | $22.56 | $22.56 | 46,883 | — | — |
| 2010-07-02 | $21.72 | $21.72 | 33,975 | — | — |
| 2010-07-01 | $22.08 | $22.08 | 46,867 | — | — |
| 2010-06-30 | $22.08 | $22.08 | 56,042 | — | — |
| 2010-06-29 | $21.48 | $21.48 | 105,325 | — | — |
| 2010-06-28 | $24.00 | $24.00 | 66,475 | — | — |
| 2010-06-25 | $26.64 | $26.64 | 116,825 | — | — |
| 2010-06-24 | $24.36 | $24.36 | 24,558 | — | — |
| 2010-06-23 | $25.08 | $25.08 | 37,125 | — | — |
| 2010-06-22 | $25.08 | $25.08 | 36,808 | — | — |
| 2010-06-21 | $26.40 | $26.40 | 100,333 | — | — |
| 2010-06-18 | $22.80 | $22.80 | 56,033 | — | — |
| 2010-06-17 | $22.32 | $22.32 | 36,292 | — | — |
| 2010-06-16 | $23.64 | $23.64 | 28,083 | — | — |
| 2010-06-15 | $23.76 | $23.76 | 41,942 | — | — |
| 2010-06-14 | $22.56 | $22.56 | 33,058 | — | — |
| 2010-06-11 | $22.08 | $22.08 | 24,900 | — | — |
| 2010-06-10 | $21.96 | $21.96 | 40,742 | — | — |
| 2010-06-09 | $21.24 | $21.24 | 31,683 | — | — |
| 2010-06-08 | $20.52 | $20.52 | 47,492 | — | — |
| 2010-06-07 | $21.12 | $21.12 | 49,425 | — | — |
| 2010-06-04 | $21.96 | $21.96 | 82,283 | — | — |
| 2010-06-03 | $23.88 | $23.88 | 35,850 | — | — |
| 2010-06-02 | $24.00 | $24.00 | 35,492 | — | — |
| 2010-06-01 | $23.28 | $23.28 | 50,733 | — | — |
| 2010-05-28 | $24.72 | $24.72 | 44,217 | — | — |
| 2010-05-27 | $25.32 | $25.32 | 37,867 | — | — |
| 2010-05-26 | $24.12 | $24.12 | 70,233 | — | — |
| 2010-05-25 | $23.76 | $23.76 | 47,408 | — | — |
| 2010-05-24 | $24.24 | $24.24 | 64,275 | — | — |
| 2010-05-21 | $22.32 | $22.32 | 80,625 | — | — |
| 2010-05-20 | $22.32 | $22.32 | 127,692 | — | — |
| 2010-05-19 | $24.60 | $24.60 | 42,367 | — | — |
| 2010-05-18 | $24.48 | $24.48 | 40,767 | — | — |
| 2010-05-17 | $25.56 | $25.56 | 42,925 | — | — |
| 2010-05-14 | $26.52 | $26.52 | 41,008 | — | — |
| 2010-05-13 | $27.12 | $27.12 | 24,675 | — | — |
| 2010-05-12 | $27.96 | $27.96 | 108,525 | — | — |
| 2010-05-11 | $26.40 | $26.40 | 50,158 | — | — |
| 2010-05-10 | $26.52 | $26.52 | 97,917 | — | — |
| 2010-05-07 | $26.28 | $26.28 | 163,875 | — | — |
| 2010-05-06 | $27.84 | $27.84 | 140,792 | — | — |
| 2010-05-05 | $30.96 | $30.96 | 193,342 | — | — |
| 2010-05-04 | $32.88 | $32.88 | 113,517 | — | — |
| 2010-05-03 | $35.40 | $35.40 | 69,117 | — | — |
| 2010-04-30 | $34.08 | $34.08 | 92,933 | — | — |
| 2010-04-29 | $37.92 | $37.92 | 60,425 | — | — |
| 2010-04-28 | $36.72 | $36.72 | 95,150 | — | — |
| 2010-04-27 | $35.28 | $35.28 | 92,592 | — | — |
| 2010-04-26 | $39.00 | $39.00 | 97,050 | — | — |
| 2010-04-23 | $38.88 | $38.88 | 82,783 | — | — |
| 2010-04-22 | $37.80 | $37.80 | 71,175 | — | — |
| 2010-04-21 | $36.72 | $36.72 | 66,575 | — | — |
| 2010-04-20 | $36.00 | $36.00 | 66,217 | — | — |
| 2010-04-19 | $34.68 | $34.68 | 157,483 | — | — |
| 2010-04-16 | $36.00 | $36.00 | 101,017 | — | — |
| 2010-04-15 | $36.48 | $36.48 | 81,208 | — | — |
| 2010-04-14 | $36.96 | $36.96 | 137,983 | — | — |
| 2010-04-13 | $37.08 | $37.08 | 286,842 | — | — |
| 2010-04-12 | $36.12 | $36.12 | 148,150 | — | — |
| 2010-04-09 | $35.28 | $35.28 | 74,992 | — | — |
| 2010-04-08 | $35.16 | $35.16 | 60,775 | — | — |
| 2010-04-07 | $35.28 | $35.28 | 188,033 | — | — |
| 2010-04-06 | $34.80 | $34.80 | 78,742 | — | — |
| 2010-04-05 | $34.80 | $34.80 | 69,375 | — | — |
| 2010-04-01 | $34.20 | $34.20 | 127,958 | — | — |
| 2010-03-31 | $33.48 | $33.48 | 243,625 | — | — |
| 2010-03-30 | $32.04 | $32.04 | 288,342 | — | — |
| 2010-03-29 | $28.68 | $28.68 | 23,175 | — | — |
| 2010-03-26 | $28.56 | $28.56 | 95,033 | — | — |
| 2010-03-25 | $28.56 | $28.56 | 215,017 | — | — |
| 2010-03-24 | $28.68 | $28.68 | 53,650 | — | — |
| 2010-03-23 | $28.56 | $28.56 | 140,600 | — | — |
| 2010-03-22 | $28.68 | $28.68 | 61,833 | — | — |
| 2010-03-19 | $27.72 | $27.72 | 117,942 | — | — |
| 2010-03-18 | $27.60 | $27.60 | 69,758 | — | — |
| 2010-03-17 | $26.64 | $26.64 | 40,917 | — | — |
| 2010-03-16 | $26.40 | $26.40 | 69,900 | — | — |
| 2010-03-15 | $26.28 | $26.28 | 19,875 | — | — |
| 2010-03-12 | $26.28 | $26.28 | 28,675 | — | — |
| 2010-03-11 | $26.28 | $26.28 | 36,783 | — | — |
| 2010-03-10 | $25.80 | $25.80 | 22,158 | — | — |
| 2010-03-09 | $26.16 | $26.16 | 22,400 | — | — |
| 2010-03-08 | $25.56 | $25.56 | 48,992 | — | — |
| 2010-03-05 | $26.28 | $26.28 | 39,058 | — | — |
| 2010-03-04 | $25.08 | $25.08 | 14,600 | — | — |
| 2010-03-03 | $24.72 | $24.72 | 27,425 | — | — |
| 2010-03-02 | $25.68 | $25.68 | 47,883 | — | — |
| 2010-03-01 | $24.60 | $24.60 | 83,125 | — | — |
| 2010-02-26 | $26.16 | $26.16 | 29,017 | — | — |
| 2010-02-25 | $26.40 | $26.40 | 25,750 | — | — |
| 2010-02-24 | $26.16 | $26.16 | 30,325 | — | — |
| 2010-02-23 | $25.80 | $25.80 | 39,242 | — | — |
| 2010-02-22 | $25.56 | $25.56 | 44,225 | — | — |
| 2010-02-19 | $26.28 | $26.28 | 52,692 | — | — |
| 2010-02-18 | $25.08 | $25.08 | 24,508 | — | — |
| 2010-02-17 | $25.68 | $25.68 | 24,358 | — | — |
| 2010-02-16 | $25.20 | $25.20 | 18,550 | — | — |
| 2010-02-12 | $23.64 | $23.64 | 39,158 | — | — |
| 2010-02-11 | $24.00 | $24.00 | 37,308 | — | — |
| 2010-02-10 | $22.92 | $22.92 | 30,783 | — | — |
| 2010-02-09 | $23.40 | $23.40 | 23,983 | — | — |
| 2010-02-08 | $22.44 | $22.44 | 39,742 | — | — |
| 2010-02-05 | $23.40 | $23.40 | 77,883 | — | — |
| 2010-02-04 | $24.12 | $24.12 | 45,675 | — | — |
| 2010-02-03 | $25.56 | $25.56 | 55,583 | — | — |
| 2010-02-02 | $26.52 | $26.52 | 63,225 | — | — |
| 2010-02-01 | $26.64 | $26.64 | 112,717 | — | — |
| 2010-01-29 | $25.92 | $25.92 | 71,883 | — | — |
| 2010-01-28 | $26.40 | $26.40 | 55,717 | — | — |
| 2010-01-27 | $28.08 | $28.08 | 91,717 | — | — |
| 2010-01-26 | $28.56 | $28.56 | 94,692 | — | — |
| 2010-01-25 | $28.32 | $28.32 | 85,792 | — | — |
| 2010-01-22 | $25.20 | $25.20 | 44,550 | — | — |
| 2010-01-21 | $26.28 | $26.28 | 51,075 | — | — |
| 2010-01-20 | $27.84 | $27.84 | 54,450 | — | — |
| 2010-01-19 | $28.56 | $28.56 | 47,192 | — | — |
| 2010-01-15 | $27.96 | $27.96 | 50,550 | — | — |
| 2010-01-14 | $27.84 | $27.84 | 44,800 | — | — |
| 2010-01-13 | $27.60 | $27.60 | 36,517 | — | — |
| 2010-01-12 | $27.60 | $27.60 | 64,400 | — | — |
| 2010-01-11 | $27.72 | $27.72 | 40,050 | — | — |
| 2010-01-08 | $27.24 | $27.24 | 76,225 | — | — |
| 2010-01-07 | $27.96 | $27.96 | 31,658 | — | — |
| 2010-01-06 | $27.12 | $27.12 | 48,733 | — | — |
| 2010-01-05 | $27.00 | $27.00 | 40,192 | — | — |
| 2010-01-04 | $27.84 | $27.84 | 42,033 | — | — |