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
- 1998-11-16 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 | $24.47 | $69.87 | 27,000 | — | — |
| 2010-12-30 | $24.44 | $69.78 | 63,700 | — | — |
| 2010-12-29 | $24.33 | $69.47 | 92,700 | — | — |
| 2010-12-28 | $24.53 | $70.04 | 143,400 | — | — |
| 2010-12-27 | $24.04 | $68.64 | 103,100 | — | — |
| 2010-12-23 | $23.56 | $67.27 | 42,200 | — | — |
| 2010-12-22 | $23.51 | $67.13 | 82,200 | — | — |
| 2010-12-21 | $23.16 | $66.13 | 45,700 | — | — |
| 2010-12-20 | $22.70 | $64.81 | 51,000 | — | — |
| 2010-12-17 | $22.86 | $65.27 | 98,300 | — | — |
| 2010-12-16 | $23.05 | $65.81 | 64,000 | — | — |
| 2010-12-15 | $23.32 | $66.58 | 143,900 | — | — |
| 2010-12-14 | $23.46 | $66.98 | 108,100 | — | — |
| 2010-12-13 | $23.28 | $66.47 | 137,400 | — | — |
| 2010-12-10 | $22.99 | $65.64 | 183,200 | — | — |
| 2010-12-09 | $22.96 | $65.56 | 92,400 | — | — |
| 2010-12-08 | $23.19 | $66.21 | 91,600 | — | — |
| 2010-12-07 | $23.35 | $66.67 | 114,000 | — | — |
| 2010-12-06 | $23.55 | $67.24 | 110,400 | — | — |
| 2010-12-03 | $23.96 | $68.41 | 90,500 | — | — |
| 2010-12-02 | $23.95 | $68.38 | 177,400 | — | — |
| 2010-12-01 | $23.96 | $68.41 | 120,500 | — | — |
| 2010-11-30 | $23.80 | $67.95 | 140,000 | — | — |
| 2010-11-29 | $23.79 | $67.93 | 310,800 | — | — |
| 2010-11-26 | $23.97 | $68.44 | 64,500 | — | — |
| 2010-11-24 | $23.71 | $67.70 | 118,300 | — | — |
| 2010-11-23 | $23.30 | $66.53 | 156,000 | — | — |
| 2010-11-22 | $23.98 | $68.47 | 124,500 | — | — |
| 2010-11-19 | $24.39 | $69.64 | 116,300 | — | — |
| 2010-11-18 | $24.36 | $69.55 | 118,100 | — | — |
| 2010-11-17 | $24.44 | $69.78 | 74,800 | — | — |
| 2010-11-16 | $24.21 | $69.13 | 109,800 | — | — |
| 2010-11-15 | $24.77 | $70.72 | 25,400 | — | — |
| 2010-11-12 | $24.56 | $70.12 | 94,600 | — | — |
| 2010-11-11 | $24.74 | $70.64 | 80,700 | — | — |
| 2010-11-10 | $24.94 | $71.21 | 59,100 | — | — |
| 2010-11-09 | $24.84 | $70.92 | 38,900 | — | — |
| 2010-11-08 | $24.82 | $70.87 | 72,000 | — | — |
| 2010-11-05 | $24.97 | $71.30 | 58,400 | — | — |
| 2010-11-04 | $25.20 | $71.95 | 172,200 | — | — |
| 2010-11-03 | $24.71 | $70.55 | 135,900 | — | — |
| 2010-11-02 | $25.19 | $71.92 | 125,200 | — | — |
| 2010-11-01 | $24.94 | $71.21 | 124,900 | — | — |
| 2010-10-29 | $24.50 | $69.95 | 156,700 | — | — |
| 2010-10-28 | $24.24 | $69.21 | 288,200 | — | — |
| 2010-10-27 | $24.67 | $70.44 | 189,800 | — | — |
| 2010-10-26 | $24.34 | $69.50 | 92,200 | — | — |
| 2010-10-25 | $24.11 | $68.84 | 100,000 | — | — |
| 2010-10-22 | $24.01 | $68.55 | 98,300 | — | — |
| 2010-10-21 | $24.31 | $69.41 | 138,400 | — | — |
| 2010-10-20 | $24.60 | $70.24 | 159,300 | — | — |
| 2010-10-19 | $24.21 | $69.13 | 105,500 | — | — |
| 2010-10-18 | $24.71 | $70.55 | 84,800 | — | — |
| 2010-10-15 | $24.80 | $70.81 | 117,400 | — | — |
| 2010-10-14 | $25.09 | $71.64 | 122,100 | — | — |
| 2010-10-13 | $25.35 | $72.38 | 151,100 | — | — |
| 2010-10-12 | $25.24 | $72.07 | 88,300 | — | — |
| 2010-10-11 | $25.20 | $71.95 | 91,200 | — | — |
| 2010-10-08 | $25.11 | $71.70 | 80,800 | — | — |
| 2010-10-07 | $24.66 | $70.41 | 68,800 | — | — |
| 2010-10-06 | $24.63 | $70.32 | 154,000 | — | — |
| 2010-10-05 | $24.53 | $70.04 | 570,000 | — | — |
| 2010-10-04 | $24.00 | $68.53 | 196,300 | — | — |
| 2010-10-01 | $24.60 | $68.24 | 270,400 | — | — |
| 2010-09-30 | $24.43 | $67.77 | 78,700 | — | — |
| 2010-09-29 | $24.33 | $67.49 | 103,300 | — | — |
| 2010-09-28 | $24.28 | $67.36 | 47,900 | — | — |
| 2010-09-27 | $24.58 | $68.19 | 92,400 | — | — |
| 2010-09-24 | $24.36 | $67.58 | 102,600 | — | — |
| 2010-09-23 | $24.17 | $67.05 | 65,100 | — | — |
| 2010-09-22 | $24.18 | $67.08 | 169,800 | — | — |
| 2010-09-21 | $24.22 | $67.19 | 70,900 | — | — |
| 2010-09-20 | $24.24 | $67.24 | 112,100 | — | — |
| 2010-09-17 | $24.01 | $66.61 | 54,100 | — | — |
| 2010-09-16 | $24.01 | $66.61 | 58,900 | — | — |
| 2010-09-15 | $23.87 | $66.22 | 87,300 | — | — |
| 2010-09-14 | $24.00 | $66.58 | 84,000 | — | — |
| 2010-09-13 | $23.96 | $66.47 | 156,300 | — | — |
| 2010-09-10 | $24.01 | $66.61 | 101,600 | — | — |
| 2010-09-09 | $23.65 | $65.61 | 151,900 | — | — |
| 2010-09-08 | $23.98 | $66.52 | 272,200 | — | — |
| 2010-09-07 | $22.90 | $63.53 | 86,300 | — | — |
| 2010-09-03 | $23.25 | $64.50 | 161,700 | — | — |
| 2010-09-02 | $23.60 | $65.47 | 282,400 | — | — |
| 2010-09-01 | $23.48 | $65.14 | 119,000 | — | — |
| 2010-08-31 | $22.78 | $63.19 | 42,400 | — | — |
| 2010-08-30 | $22.30 | $61.86 | 66,600 | — | — |
| 2010-08-27 | $22.80 | $63.25 | 94,800 | — | — |
| 2010-08-26 | $21.94 | $60.86 | 132,300 | — | — |
| 2010-08-25 | $22.39 | $62.11 | 136,600 | — | — |
| 2010-08-24 | $22.02 | $61.09 | 58,300 | — | — |
| 2010-08-23 | $21.71 | $60.23 | 59,700 | — | — |
| 2010-08-20 | $21.97 | $60.95 | 81,800 | — | — |
| 2010-08-19 | $21.76 | $60.36 | 160,500 | — | — |
| 2010-08-18 | $21.65 | $60.06 | 123,700 | — | — |
| 2010-08-17 | $21.56 | $59.81 | 38,800 | — | — |
| 2010-08-16 | $21.47 | $59.56 | 52,600 | — | — |
| 2010-08-13 | $21.18 | $58.76 | 66,000 | — | — |
| 2010-08-12 | $21.00 | $58.26 | 146,500 | — | — |
| 2010-08-11 | $20.98 | $58.20 | 72,600 | — | — |
| 2010-08-10 | $21.21 | $58.84 | 188,400 | — | — |
| 2010-08-09 | $21.74 | $60.31 | 113,800 | — | — |
| 2010-08-06 | $22.29 | $61.84 | 137,500 | — | — |
| 2010-08-05 | $22.33 | $61.95 | 62,600 | — | — |
| 2010-08-04 | $22.20 | $61.59 | 119,200 | — | — |
| 2010-08-03 | $21.62 | $59.98 | 149,100 | — | — |
| 2010-08-02 | $21.50 | $59.64 | 140,800 | — | — |
| 2010-07-30 | $21.53 | $59.73 | 248,200 | — | — |
| 2010-07-29 | $21.40 | $59.37 | 126,300 | — | — |
| 2010-07-28 | $21.55 | $59.78 | 426,900 | — | — |
| 2010-07-27 | $21.15 | $58.67 | 369,500 | — | — |
| 2010-07-26 | $21.67 | $60.12 | 84,100 | — | — |
| 2010-07-23 | $21.53 | $59.73 | 112,100 | — | — |
| 2010-07-22 | $21.61 | $59.95 | 92,800 | — | — |
| 2010-07-21 | $21.34 | $59.20 | 120,500 | — | — |
| 2010-07-20 | $21.62 | $59.98 | 82,900 | — | — |
| 2010-07-19 | $21.24 | $58.92 | 113,200 | — | — |
| 2010-07-16 | $21.19 | $58.78 | 84,800 | — | — |
| 2010-07-15 | $21.49 | $59.62 | 93,500 | — | — |
| 2010-07-14 | $21.38 | $59.31 | 120,800 | — | — |
| 2010-07-13 | $21.29 | $59.06 | 65,500 | — | — |
| 2010-07-12 | $21.15 | $58.67 | 194,400 | — | — |
| 2010-07-09 | $21.43 | $59.45 | 73,500 | — | — |
| 2010-07-08 | $21.32 | $59.14 | 108,700 | — | — |
| 2010-07-07 | $21.26 | $58.98 | 186,900 | — | — |
| 2010-07-06 | $20.87 | $57.90 | 469,800 | — | — |
| 2010-07-02 | $21.06 | $58.42 | 61,800 | — | — |
| 2010-07-01 | $20.84 | $57.81 | 861,600 | — | — |
| 2010-06-30 | $20.36 | $56.48 | 335,400 | — | — |
| 2010-06-29 | $19.72 | $54.71 | 261,500 | — | — |
| 2010-06-28 | $20.49 | $56.84 | 65,300 | — | — |
| 2010-06-25 | $20.66 | $57.31 | 179,200 | — | — |
| 2010-06-24 | $20.60 | $57.15 | 145,900 | — | — |
| 2010-06-23 | $20.91 | $58.01 | 139,300 | — | — |
| 2010-06-22 | $21.35 | $59.23 | 76,600 | — | — |
| 2010-06-21 | $21.47 | $59.56 | 102,000 | — | — |
| 2010-06-18 | $21.50 | $59.64 | 92,800 | — | — |
| 2010-06-17 | $21.67 | $60.12 | 88,500 | — | — |
| 2010-06-16 | $21.40 | $59.37 | 70,000 | — | — |
| 2010-06-15 | $21.87 | $60.67 | 57,000 | — | — |
| 2010-06-14 | $21.86 | $60.64 | 114,300 | — | — |
| 2010-06-11 | $21.76 | $60.36 | 80,300 | — | — |
| 2010-06-10 | $21.69 | $60.17 | 175,900 | — | — |
| 2010-06-09 | $20.47 | $56.79 | 87,300 | — | — |
| 2010-06-08 | $20.72 | $57.48 | 81,200 | — | — |
| 2010-06-07 | $20.60 | $57.15 | 123,300 | — | — |
| 2010-06-04 | $20.02 | $55.54 | 79,000 | — | — |
| 2010-06-03 | $20.09 | $55.73 | 93,200 | — | — |
| 2010-06-02 | $20.37 | $56.51 | 235,400 | — | — |
| 2010-06-01 | $19.35 | $53.68 | 97,600 | — | — |
| 2010-05-28 | $19.49 | $54.07 | 162,800 | — | — |
| 2010-05-27 | $19.58 | $54.32 | 76,000 | — | — |
| 2010-05-26 | $19.11 | $53.01 | 129,400 | — | — |
| 2010-05-25 | $18.76 | $52.04 | 155,400 | — | — |
| 2010-05-24 | $18.86 | $52.32 | 248,400 | — | — |
| 2010-05-21 | $19.04 | $52.82 | 419,500 | — | — |
| 2010-05-20 | $18.59 | $51.57 | 201,400 | — | — |
| 2010-05-19 | $19.64 | $54.48 | 163,000 | — | — |
| 2010-05-18 | $19.91 | $55.23 | 348,300 | — | — |
| 2010-05-17 | $19.77 | $54.84 | 208,300 | — | — |
| 2010-05-14 | $20.05 | $55.62 | 296,100 | — | — |
| 2010-05-13 | $20.02 | $55.54 | 208,200 | — | — |
| 2010-05-12 | $20.20 | $56.04 | 312,200 | — | — |
| 2010-05-11 | $19.69 | $54.62 | 466,400 | — | — |
| 2010-05-10 | $19.05 | $52.85 | 103,600 | — | — |
| 2010-05-07 | $18.24 | $50.60 | 134,300 | — | — |
| 2010-05-06 | $18.01 | $49.96 | 145,700 | — | — |
| 2010-05-05 | $18.58 | $51.54 | 112,500 | — | — |
| 2010-05-04 | $18.86 | $52.32 | 98,600 | — | — |
| 2010-05-03 | $19.57 | $54.29 | 67,800 | — | — |
| 2010-04-30 | $19.58 | $54.32 | 84,000 | — | — |
| 2010-04-29 | $19.42 | $53.87 | 113,900 | — | — |
| 2010-04-28 | $19.26 | $53.43 | 73,700 | — | — |
| 2010-04-27 | $19.02 | $52.76 | 130,800 | — | — |
| 2010-04-26 | $19.64 | $54.48 | 113,600 | — | — |
| 2010-04-23 | $19.60 | $54.37 | 126,100 | — | — |
| 2010-04-22 | $19.88 | $55.15 | 112,800 | — | — |
| 2010-04-21 | $19.95 | $55.34 | 86,200 | — | — |
| 2010-04-20 | $20.17 | $55.95 | 266,300 | — | — |
| 2010-04-19 | $19.57 | $54.29 | 204,700 | — | — |
| 2010-04-16 | $19.62 | $54.43 | 144,800 | — | — |
| 2010-04-15 | $19.99 | $55.45 | 77,600 | — | — |
| 2010-04-14 | $20.17 | $55.95 | 180,600 | — | — |
| 2010-04-13 | $20.08 | $55.70 | 193,000 | — | — |
| 2010-04-12 | $20.15 | $55.90 | 139,800 | — | — |
| 2010-04-09 | $20.42 | $56.65 | 173,500 | — | — |
| 2010-04-08 | $20.68 | $57.37 | 126,300 | — | — |
| 2010-04-07 | $22.16 | $57.58 | 268,900 | — | — |
| 2010-04-06 | $22.18 | $57.63 | 255,000 | — | — |
| 2010-04-05 | $22.10 | $57.43 | 147,200 | — | — |
| 2010-04-01 | $21.90 | $56.91 | 144,400 | — | — |
| 2010-03-31 | $21.76 | $56.54 | 121,400 | — | — |
| 2010-03-30 | $21.55 | $56.00 | 54,200 | — | — |
| 2010-03-29 | $21.62 | $56.18 | 59,700 | — | — |
| 2010-03-26 | $21.08 | $54.78 | 62,500 | — | — |
| 2010-03-25 | $21.02 | $54.62 | 114,900 | — | — |
| 2010-03-24 | $21.56 | $56.02 | 89,200 | — | — |
| 2010-03-23 | $22.02 | $57.22 | 45,800 | — | — |
| 2010-03-22 | $21.89 | $56.88 | 63,800 | — | — |
| 2010-03-19 | $21.75 | $56.52 | 93,500 | — | — |
| 2010-03-18 | $22.34 | $58.05 | 55,500 | — | — |
| 2010-03-17 | $22.48 | $58.41 | 46,800 | — | — |
| 2010-03-16 | $22.52 | $58.52 | 57,900 | — | — |
| 2010-03-15 | $22.65 | $58.86 | 65,800 | — | — |
| 2010-03-12 | $22.70 | $58.99 | 58,300 | — | — |
| 2010-03-11 | $23.00 | $59.77 | 40,000 | — | — |
| 2010-03-10 | $22.84 | $59.35 | 79,600 | — | — |
| 2010-03-09 | $22.31 | $57.97 | 69,900 | — | — |
| 2010-03-08 | $22.05 | $57.30 | 115,500 | — | — |
| 2010-03-05 | $22.18 | $57.63 | 50,300 | — | — |
| 2010-03-04 | $22.02 | $57.22 | 42,800 | — | — |
| 2010-03-03 | $22.01 | $57.19 | 59,600 | — | — |
| 2010-03-02 | $22.09 | $57.40 | 40,000 | — | — |
| 2010-03-01 | $22.09 | $57.40 | 39,800 | — | — |
| 2010-02-26 | $21.99 | $57.14 | 21,500 | — | — |
| 2010-02-25 | $21.97 | $57.09 | 31,600 | — | — |
| 2010-02-24 | $22.10 | $57.43 | 30,300 | — | — |
| 2010-02-23 | $21.93 | $56.98 | 80,700 | — | — |
| 2010-02-22 | $22.31 | $57.97 | 72,700 | — | — |
| 2010-02-19 | $22.28 | $57.89 | 88,800 | — | — |
| 2010-02-18 | $22.46 | $58.36 | 36,200 | — | — |
| 2010-02-17 | $22.19 | $57.66 | 40,000 | — | — |
| 2010-02-16 | $22.16 | $57.58 | 26,300 | — | — |
| 2010-02-12 | $21.88 | $56.85 | 48,500 | — | — |
| 2010-02-11 | $22.24 | $57.79 | 18,300 | — | — |
| 2010-02-10 | $22.01 | $57.19 | 50,900 | — | — |
| 2010-02-09 | $22.11 | $57.45 | 35,900 | — | — |
| 2010-02-08 | $21.56 | $56.02 | 50,600 | — | — |
| 2010-02-05 | $21.72 | $56.44 | 62,200 | — | — |
| 2010-02-04 | $21.99 | $57.14 | 88,100 | — | — |
| 2010-02-03 | $22.48 | $58.41 | 37,200 | — | — |
| 2010-02-02 | $22.67 | $58.91 | 69,600 | — | — |
| 2010-02-01 | $22.79 | $59.22 | 74,500 | — | — |
| 2010-01-29 | $22.38 | $58.15 | 111,000 | — | — |
| 2010-01-28 | $22.37 | $58.13 | 98,000 | — | — |
| 2010-01-27 | $22.81 | $59.27 | 84,900 | — | — |
| 2010-01-26 | $22.86 | $59.40 | 66,200 | — | — |
| 2010-01-25 | $23.04 | $59.87 | 60,000 | — | — |
| 2010-01-22 | $23.06 | $59.92 | 93,700 | — | — |
| 2010-01-21 | $23.31 | $60.57 | 105,300 | — | — |
| 2010-01-20 | $23.65 | $61.45 | 57,400 | — | — |
| 2010-01-19 | $23.87 | $62.03 | 107,000 | — | — |
| 2010-01-15 | $23.98 | $62.31 | 86,600 | — | — |
| 2010-01-14 | $24.05 | $62.49 | 67,800 | — | — |
| 2010-01-13 | $24.48 | $63.61 | 78,900 | — | — |
| 2010-01-12 | $24.46 | $63.56 | 38,100 | — | — |
| 2010-01-11 | $24.61 | $63.95 | 81,100 | — | — |
| 2010-01-08 | $24.89 | $64.68 | 51,000 | — | — |
| 2010-01-07 | $24.87 | $64.62 | 54,400 | — | — |
| 2010-01-06 | $25.42 | $66.05 | 83,100 | — | — |
| 2010-01-05 | $24.94 | $64.81 | 77,700 | — | — |
| 2010-01-04 | $25.31 | $65.77 | 57,200 | — | — |