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
- 1995-06-16 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 | $26.45 | $27.33 | 364,000 | — | — |
| 2010-12-30 | $26.62 | $27.51 | 240,200 | — | — |
| 2010-12-29 | $26.34 | $27.22 | 227,000 | — | — |
| 2010-12-28 | $26.23 | $27.10 | 231,200 | — | — |
| 2010-12-27 | $26.37 | $27.25 | 184,400 | — | — |
| 2010-12-23 | $26.42 | $27.31 | 151,600 | — | — |
| 2010-12-22 | $26.44 | $27.32 | 208,800 | — | — |
| 2010-12-21 | $26.36 | $27.24 | 394,200 | — | — |
| 2010-12-20 | $26.06 | $26.93 | 653,200 | — | — |
| 2010-12-17 | $26.48 | $27.36 | 602,000 | — | — |
| 2010-12-16 | $26.42 | $27.30 | 180,400 | — | — |
| 2010-12-15 | $26.14 | $27.01 | 535,000 | — | — |
| 2010-12-14 | $26.34 | $27.22 | 468,800 | — | — |
| 2010-12-13 | $26.41 | $27.29 | 334,600 | — | — |
| 2010-12-10 | $26.45 | $27.33 | 284,200 | — | — |
| 2010-12-09 | $26.12 | $26.99 | 449,000 | — | — |
| 2010-12-08 | $25.94 | $26.81 | 478,800 | — | — |
| 2010-12-07 | $25.81 | $26.67 | 391,200 | — | — |
| 2010-12-06 | $25.50 | $26.35 | 527,200 | — | — |
| 2010-12-03 | $25.58 | $26.44 | 1,169,200 | — | — |
| 2010-12-02 | $24.72 | $25.54 | 1,172,600 | — | — |
| 2010-12-01 | $23.49 | $24.27 | 2,255,200 | — | — |
| 2010-11-30 | $23.12 | $23.89 | 1,387,000 | — | — |
| 2010-11-29 | $23.03 | $23.79 | 1,338,800 | — | — |
| 2010-11-26 | $23.58 | $24.37 | 208,800 | — | — |
| 2010-11-24 | $23.33 | $24.10 | 858,000 | — | — |
| 2010-11-23 | $23.34 | $24.12 | 322,600 | — | — |
| 2010-11-22 | $23.50 | $24.29 | 289,600 | — | — |
| 2010-11-19 | $23.53 | $24.32 | 310,600 | — | — |
| 2010-11-18 | $23.47 | $24.25 | 276,200 | — | — |
| 2010-11-17 | $23.11 | $23.88 | 327,800 | — | — |
| 2010-11-16 | $23.03 | $23.79 | 504,000 | — | — |
| 2010-11-15 | $23.38 | $24.16 | 400,000 | — | — |
| 2010-11-12 | $23.48 | $24.26 | 310,400 | — | — |
| 2010-11-11 | $23.94 | $24.73 | 477,200 | — | — |
| 2010-11-10 | $24.00 | $24.80 | 656,400 | — | — |
| 2010-11-09 | $24.15 | $24.95 | 692,800 | — | — |
| 2010-11-08 | $24.20 | $25.00 | 306,200 | — | — |
| 2010-11-05 | $24.24 | $25.04 | 386,200 | — | — |
| 2010-11-04 | $24.16 | $24.96 | 408,200 | — | — |
| 2010-11-03 | $23.82 | $24.61 | 358,200 | — | — |
| 2010-11-02 | $23.74 | $24.52 | 281,400 | — | — |
| 2010-11-01 | $23.47 | $24.24 | 399,200 | — | — |
| 2010-10-29 | $23.42 | $24.20 | 462,600 | — | — |
| 2010-10-28 | $23.18 | $23.95 | 403,200 | — | — |
| 2010-10-27 | $23.58 | $24.36 | 556,400 | — | — |
| 2010-10-26 | $23.88 | $24.67 | 728,000 | — | — |
| 2010-10-25 | $23.95 | $24.74 | 535,400 | — | — |
| 2010-10-22 | $23.95 | $24.74 | 659,200 | — | — |
| 2010-10-21 | $24.01 | $24.81 | 549,600 | — | — |
| 2010-10-20 | $24.06 | $24.85 | 433,000 | — | — |
| 2010-10-19 | $23.61 | $24.39 | 403,600 | — | — |
| 2010-10-18 | $24.10 | $24.90 | 271,200 | — | — |
| 2010-10-15 | $24.08 | $24.88 | 351,800 | — | — |
| 2010-10-14 | $24.20 | $25.00 | 242,200 | — | — |
| 2010-10-13 | $24.41 | $25.21 | 497,000 | — | — |
| 2010-10-12 | $24.07 | $24.87 | 344,400 | — | — |
| 2010-10-11 | $24.24 | $25.04 | 220,000 | — | — |
| 2010-10-08 | $24.30 | $25.11 | 237,200 | — | — |
| 2010-10-07 | $24.02 | $24.82 | 230,000 | — | — |
| 2010-10-06 | $24.11 | $24.91 | 247,600 | — | — |
| 2010-10-05 | $24.09 | $24.89 | 322,800 | — | — |
| 2010-10-04 | $23.50 | $24.27 | 255,000 | — | — |
| 2010-10-01 | $23.82 | $24.61 | 524,200 | — | — |
| 2010-09-30 | $23.90 | $24.69 | 437,000 | — | — |
| 2010-09-29 | $24.00 | $24.79 | 557,600 | — | — |
| 2010-09-28 | $24.21 | $25.01 | 721,600 | — | — |
| 2010-09-27 | $23.46 | $24.23 | 599,400 | — | — |
| 2010-09-24 | $23.67 | $24.46 | 330,400 | — | — |
| 2010-09-23 | $23.06 | $23.83 | 771,600 | — | — |
| 2010-09-22 | $23.42 | $24.20 | 404,200 | — | — |
| 2010-09-21 | $23.72 | $24.51 | 503,600 | — | — |
| 2010-09-20 | $23.70 | $24.48 | 646,000 | — | — |
| 2010-09-17 | $23.64 | $24.42 | 624,000 | — | — |
| 2010-09-16 | $23.53 | $24.31 | 353,400 | — | — |
| 2010-09-15 | $23.67 | $24.46 | 326,400 | — | — |
| 2010-09-14 | $23.58 | $24.36 | 368,200 | — | — |
| 2010-09-13 | $23.75 | $24.54 | 313,800 | — | — |
| 2010-09-10 | $23.38 | $24.16 | 286,000 | — | — |
| 2010-09-09 | $23.17 | $23.94 | 555,000 | — | — |
| 2010-09-08 | $23.22 | $23.99 | 541,400 | — | — |
| 2010-09-07 | $22.92 | $23.68 | 586,600 | — | — |
| 2010-09-03 | $22.90 | $23.66 | 391,600 | — | — |
| 2010-09-02 | $22.50 | $23.24 | 206,000 | — | — |
| 2010-09-01 | $22.08 | $22.81 | 337,400 | — | — |
| 2010-08-31 | $21.26 | $21.97 | 392,400 | — | — |
| 2010-08-30 | $21.09 | $21.79 | 428,400 | — | — |
| 2010-08-27 | $21.52 | $22.23 | 467,800 | — | — |
| 2010-08-26 | $21.04 | $21.73 | 408,800 | — | — |
| 2010-08-25 | $21.07 | $21.76 | 806,600 | — | — |
| 2010-08-24 | $21.22 | $21.92 | 754,600 | — | — |
| 2010-08-23 | $21.27 | $21.98 | 612,400 | — | — |
| 2010-08-20 | $21.34 | $22.05 | 280,000 | — | — |
| 2010-08-19 | $21.37 | $22.08 | 427,200 | — | — |
| 2010-08-18 | $21.90 | $22.63 | 316,000 | — | — |
| 2010-08-17 | $21.84 | $22.56 | 434,200 | — | — |
| 2010-08-16 | $20.97 | $21.66 | 328,000 | — | — |
| 2010-08-13 | $20.82 | $21.51 | 221,600 | — | — |
| 2010-08-12 | $21.02 | $21.71 | 325,600 | — | — |
| 2010-08-11 | $21.25 | $21.94 | 462,000 | — | — |
| 2010-08-10 | $22.34 | $23.08 | 584,400 | — | — |
| 2010-08-09 | $22.56 | $23.30 | 281,400 | — | — |
| 2010-08-06 | $22.26 | $23.00 | 369,600 | — | — |
| 2010-08-05 | $22.57 | $23.31 | 203,000 | — | — |
| 2010-08-04 | $22.67 | $23.42 | 204,200 | — | — |
| 2010-08-03 | $22.43 | $23.17 | 404,400 | — | — |
| 2010-08-02 | $22.69 | $23.44 | 626,000 | — | — |
| 2010-07-30 | $22.31 | $23.04 | 397,800 | — | — |
| 2010-07-29 | $22.18 | $22.92 | 400,200 | — | — |
| 2010-07-28 | $22.18 | $22.91 | 383,400 | — | — |
| 2010-07-27 | $22.48 | $23.22 | 1,060,400 | — | — |
| 2010-07-26 | $22.91 | $23.66 | 453,200 | — | — |
| 2010-07-23 | $22.59 | $23.34 | 513,600 | — | — |
| 2010-07-22 | $22.23 | $22.96 | 543,200 | — | — |
| 2010-07-21 | $21.53 | $22.23 | 411,000 | — | — |
| 2010-07-20 | $21.70 | $22.41 | 583,600 | — | — |
| 2010-07-19 | $21.43 | $22.14 | 525,800 | — | — |
| 2010-07-16 | $21.20 | $21.90 | 753,600 | — | — |
| 2010-07-15 | $21.97 | $22.69 | 1,326,800 | — | — |
| 2010-07-14 | $21.36 | $22.06 | 789,200 | — | — |
| 2010-07-13 | $21.15 | $21.84 | 660,000 | — | — |
| 2010-07-12 | $20.21 | $20.87 | 414,000 | — | — |
| 2010-07-09 | $20.50 | $21.18 | 450,600 | — | — |
| 2010-07-08 | $20.13 | $20.79 | 693,600 | — | — |
| 2010-07-07 | $19.66 | $20.31 | 784,600 | — | — |
| 2010-07-06 | $19.35 | $19.99 | 586,400 | — | — |
| 2010-07-02 | $19.81 | $20.46 | 493,600 | — | — |
| 2010-07-01 | $19.84 | $20.50 | 862,200 | — | — |
| 2010-06-30 | $19.95 | $20.60 | 577,200 | — | — |
| 2010-06-29 | $20.04 | $20.70 | 726,600 | — | — |
| 2010-06-28 | $20.72 | $21.40 | 430,400 | — | — |
| 2010-06-25 | $20.62 | $21.29 | 1,988,800 | — | — |
| 2010-06-24 | $20.43 | $21.11 | 536,800 | — | — |
| 2010-06-23 | $20.97 | $21.66 | 895,600 | — | — |
| 2010-06-22 | $21.15 | $21.84 | 587,800 | — | — |
| 2010-06-21 | $21.83 | $22.55 | 353,800 | — | — |
| 2010-06-18 | $22.01 | $22.74 | 449,400 | — | — |
| 2010-06-17 | $22.15 | $22.87 | 272,400 | — | — |
| 2010-06-16 | $22.34 | $23.08 | 308,400 | — | — |
| 2010-06-15 | $22.40 | $23.13 | 356,000 | — | — |
| 2010-06-14 | $21.78 | $22.50 | 347,000 | — | — |
| 2010-06-11 | $21.66 | $22.37 | 342,400 | — | — |
| 2010-06-10 | $21.66 | $22.37 | 455,200 | — | — |
| 2010-06-09 | $20.80 | $21.49 | 591,800 | — | — |
| 2010-06-08 | $20.61 | $21.29 | 527,200 | — | — |
| 2010-06-07 | $20.40 | $21.07 | 585,400 | — | — |
| 2010-06-04 | $20.98 | $21.67 | 1,290,000 | — | — |
| 2010-06-03 | $22.04 | $22.76 | 567,000 | — | — |
| 2010-06-02 | $21.52 | $22.23 | 500,400 | — | — |
| 2010-06-01 | $20.98 | $21.67 | 303,400 | — | — |
| 2010-05-28 | $21.67 | $22.39 | 426,200 | — | — |
| 2010-05-27 | $22.07 | $22.79 | 724,800 | — | — |
| 2010-05-26 | $21.14 | $21.84 | 811,400 | — | — |
| 2010-05-25 | $21.16 | $21.85 | 1,095,800 | — | — |
| 2010-05-24 | $21.43 | $22.14 | 474,600 | — | — |
| 2010-05-21 | $21.73 | $22.45 | 1,014,200 | — | — |
| 2010-05-20 | $21.47 | $22.18 | 1,236,400 | — | — |
| 2010-05-19 | $22.31 | $23.04 | 718,600 | — | — |
| 2010-05-18 | $22.85 | $23.60 | 426,400 | — | — |
| 2010-05-17 | $23.23 | $23.99 | 591,000 | — | — |
| 2010-05-14 | $23.46 | $24.23 | 702,600 | — | — |
| 2010-05-13 | $24.42 | $25.22 | 1,097,200 | — | — |
| 2010-05-12 | $24.74 | $25.55 | 1,240,600 | — | — |
| 2010-05-11 | $23.57 | $24.34 | 906,800 | — | — |
| 2010-05-10 | $23.46 | $24.22 | 951,000 | — | — |
| 2010-05-07 | $22.05 | $22.77 | 813,800 | — | — |
| 2010-05-06 | $22.60 | $23.34 | 933,200 | — | — |
| 2010-05-05 | $23.20 | $23.96 | 654,200 | — | — |
| 2010-05-04 | $23.63 | $24.40 | 581,400 | — | — |
| 2010-05-03 | $24.39 | $25.19 | 460,200 | — | — |
| 2010-04-30 | $23.79 | $24.57 | 813,000 | — | — |
| 2010-04-29 | $24.23 | $25.02 | 1,197,000 | — | — |
| 2010-04-28 | $23.83 | $24.62 | 1,243,000 | — | — |
| 2010-04-27 | $24.26 | $25.05 | 803,800 | — | — |
| 2010-04-26 | $25.21 | $26.04 | 707,400 | — | — |
| 2010-04-23 | $25.07 | $25.89 | 753,200 | — | — |
| 2010-04-22 | $24.47 | $25.27 | 516,600 | — | — |
| 2010-04-21 | $24.20 | $24.99 | 560,800 | — | — |
| 2010-04-20 | $23.76 | $24.54 | 665,400 | — | — |
| 2010-04-19 | $23.79 | $24.56 | 1,016,200 | — | — |
| 2010-04-16 | $23.72 | $24.49 | 1,647,400 | — | — |
| 2010-04-15 | $23.57 | $24.34 | 1,042,600 | — | — |
| 2010-04-14 | $23.12 | $23.87 | 1,580,000 | — | — |
| 2010-04-13 | $21.71 | $22.42 | 435,400 | — | — |
| 2010-04-12 | $21.48 | $22.18 | 505,000 | — | — |
| 2010-04-09 | $21.30 | $22.00 | 921,000 | — | — |
| 2010-04-08 | $21.10 | $21.79 | 952,200 | — | — |
| 2010-04-07 | $20.74 | $21.42 | 1,904,200 | — | — |
| 2010-04-06 | $21.67 | $22.38 | 945,800 | — | — |
| 2010-04-05 | $21.86 | $22.57 | 308,800 | — | — |
| 2010-04-01 | $21.33 | $22.02 | 318,600 | — | — |
| 2010-03-31 | $21.06 | $21.75 | 957,600 | — | — |
| 2010-03-30 | $21.38 | $22.08 | 1,101,400 | — | — |
| 2010-03-29 | $21.71 | $22.42 | 581,200 | — | — |
| 2010-03-26 | $21.70 | $22.41 | 875,200 | — | — |
| 2010-03-25 | $21.76 | $22.47 | 746,600 | — | — |
| 2010-03-24 | $21.93 | $22.65 | 743,000 | — | — |
| 2010-03-23 | $22.07 | $22.79 | 550,000 | — | — |
| 2010-03-22 | $21.57 | $22.28 | 560,800 | — | — |
| 2010-03-19 | $21.32 | $22.01 | 701,400 | — | — |
| 2010-03-18 | $21.64 | $22.35 | 1,316,000 | — | — |
| 2010-03-17 | $21.84 | $22.55 | 341,400 | — | — |
| 2010-03-16 | $21.67 | $22.37 | 549,400 | — | — |
| 2010-03-15 | $21.39 | $22.08 | 509,800 | — | — |
| 2010-03-12 | $21.30 | $22.00 | 657,000 | — | — |
| 2010-03-11 | $20.98 | $21.67 | 707,800 | — | — |
| 2010-03-10 | $20.81 | $21.49 | 811,400 | — | — |
| 2010-03-09 | $20.53 | $21.20 | 1,327,400 | — | — |
| 2010-03-08 | $20.15 | $20.80 | 448,600 | — | — |
| 2010-03-05 | $20.07 | $20.72 | 702,400 | — | — |
| 2010-03-04 | $19.75 | $20.39 | 393,600 | — | — |
| 2010-03-03 | $19.67 | $20.31 | 768,000 | — | — |
| 2010-03-02 | $19.57 | $20.21 | 493,800 | — | — |
| 2010-03-01 | $19.45 | $20.09 | 727,000 | — | — |
| 2010-02-26 | $19.07 | $19.69 | 533,000 | — | — |
| 2010-02-25 | $19.08 | $19.71 | 693,400 | — | — |
| 2010-02-24 | $18.87 | $19.49 | 1,204,000 | — | — |
| 2010-02-23 | $19.33 | $19.97 | 822,200 | — | — |
| 2010-02-22 | $19.68 | $20.32 | 422,400 | — | — |
| 2010-02-19 | $19.62 | $20.26 | 347,400 | — | — |
| 2010-02-18 | $19.55 | $20.19 | 516,400 | — | — |
| 2010-02-17 | $19.21 | $19.83 | 721,600 | — | — |
| 2010-02-16 | $19.04 | $19.66 | 573,200 | — | — |
| 2010-02-12 | $18.83 | $19.44 | 756,000 | — | — |
| 2010-02-11 | $18.86 | $19.47 | 1,164,000 | — | — |
| 2010-02-10 | $18.51 | $19.12 | 810,400 | — | — |
| 2010-02-09 | $18.65 | $19.26 | 511,000 | — | — |
| 2010-02-08 | $18.51 | $19.11 | 650,800 | — | — |
| 2010-02-05 | $18.50 | $19.10 | 1,089,400 | — | — |
| 2010-02-04 | $18.45 | $19.04 | 642,200 | — | — |
| 2010-02-03 | $19.01 | $19.63 | 713,600 | — | — |
| 2010-02-02 | $19.32 | $19.94 | 529,600 | — | — |
| 2010-02-01 | $19.23 | $19.85 | 742,800 | — | — |
| 2010-01-29 | $19.17 | $19.79 | 1,856,600 | — | — |
| 2010-01-28 | $18.90 | $19.51 | 569,200 | — | — |
| 2010-01-27 | $19.39 | $20.01 | 695,400 | — | — |
| 2010-01-26 | $19.39 | $20.01 | 857,600 | — | — |
| 2010-01-25 | $19.62 | $20.26 | 563,400 | — | — |
| 2010-01-22 | $19.75 | $20.39 | 1,172,200 | — | — |
| 2010-01-21 | $19.92 | $20.57 | 1,102,400 | — | — |
| 2010-01-20 | $20.15 | $20.80 | 791,200 | — | — |
| 2010-01-19 | $20.37 | $21.03 | 791,600 | — | — |
| 2010-01-15 | $20.37 | $21.03 | 606,000 | — | — |
| 2010-01-14 | $20.83 | $21.51 | 692,000 | — | — |
| 2010-01-13 | $21.16 | $21.85 | 627,600 | — | — |
| 2010-01-12 | $20.98 | $21.66 | 365,600 | — | — |
| 2010-01-11 | $21.15 | $21.84 | 766,800 | — | — |
| 2010-01-08 | $21.36 | $22.05 | 374,400 | — | — |
| 2010-01-07 | $21.01 | $21.70 | 822,000 | — | — |
| 2010-01-06 | $21.00 | $21.68 | 1,176,400 | — | — |
| 2010-01-05 | $20.87 | $21.54 | 587,600 | — | — |
| 2010-01-04 | $20.86 | $21.54 | 510,600 | — | — |