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
- 2005-05-06 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 | $26.87 | $26.87 | 258,500 | — | — |
| 2010-12-30 | $27.71 | $27.71 | 221,400 | — | — |
| 2010-12-29 | $28.21 | $28.21 | 227,300 | — | — |
| 2010-12-28 | $28.65 | $28.65 | 287,600 | — | — |
| 2010-12-27 | $28.83 | $28.83 | 260,500 | — | — |
| 2010-12-23 | $28.65 | $28.65 | 210,300 | — | — |
| 2010-12-22 | $28.52 | $28.52 | 331,700 | — | — |
| 2010-12-21 | $29.23 | $29.23 | 263,200 | — | — |
| 2010-12-20 | $29.60 | $29.60 | 176,600 | — | — |
| 2010-12-17 | $29.47 | $29.47 | 422,100 | — | — |
| 2010-12-16 | $29.87 | $29.87 | 265,100 | — | — |
| 2010-12-15 | $29.11 | $29.11 | 1,063,900 | — | — |
| 2010-12-14 | $29.06 | $29.06 | 264,300 | — | — |
| 2010-12-13 | $29.75 | $29.75 | 329,200 | — | — |
| 2010-12-10 | $30.02 | $30.02 | 196,500 | — | — |
| 2010-12-09 | $29.85 | $29.85 | 205,700 | — | — |
| 2010-12-08 | $29.98 | $29.98 | 373,100 | — | — |
| 2010-12-07 | $30.93 | $30.93 | 364,700 | — | — |
| 2010-12-06 | $29.97 | $29.97 | 211,900 | — | — |
| 2010-12-03 | $29.88 | $29.88 | 330,500 | — | — |
| 2010-12-02 | $30.13 | $30.13 | 1,818,600 | — | — |
| 2010-12-01 | $31.57 | $31.57 | 1,090,900 | — | — |
| 2010-11-30 | $31.81 | $31.81 | 418,300 | — | — |
| 2010-11-29 | $30.62 | $30.62 | 256,000 | — | — |
| 2010-11-26 | $29.98 | $29.98 | 151,500 | — | — |
| 2010-11-24 | $30.21 | $30.21 | 262,300 | — | — |
| 2010-11-23 | $29.97 | $29.97 | 360,100 | — | — |
| 2010-11-22 | $30.82 | $30.82 | 348,700 | — | — |
| 2010-11-19 | $28.83 | $28.83 | 333,300 | — | — |
| 2010-11-18 | $28.46 | $28.46 | 162,400 | — | — |
| 2010-11-17 | $28.14 | $28.14 | 108,200 | — | — |
| 2010-11-16 | $27.70 | $27.70 | 185,900 | — | — |
| 2010-11-15 | $27.90 | $27.90 | 169,000 | — | — |
| 2010-11-12 | $28.41 | $28.41 | 170,800 | — | — |
| 2010-11-11 | $28.63 | $28.63 | 210,500 | — | — |
| 2010-11-10 | $28.34 | $28.34 | 176,200 | — | — |
| 2010-11-09 | $27.76 | $27.76 | 153,700 | — | — |
| 2010-11-08 | $28.44 | $28.44 | 153,600 | — | — |
| 2010-11-05 | $28.07 | $28.07 | 295,600 | — | — |
| 2010-11-04 | $28.76 | $28.76 | 1,072,100 | — | — |
| 2010-11-03 | $25.34 | $25.34 | 281,200 | — | — |
| 2010-11-02 | $25.75 | $25.75 | 287,600 | — | — |
| 2010-11-01 | $25.92 | $25.92 | 256,100 | — | — |
| 2010-10-29 | $26.22 | $26.22 | 232,700 | — | — |
| 2010-10-28 | $25.49 | $25.49 | 201,400 | — | — |
| 2010-10-27 | $25.50 | $25.50 | 168,000 | — | — |
| 2010-10-26 | $26.23 | $26.23 | 177,600 | — | — |
| 2010-10-25 | $25.81 | $25.81 | 174,600 | — | — |
| 2010-10-22 | $25.64 | $25.64 | 214,600 | — | — |
| 2010-10-21 | $24.57 | $24.57 | 286,200 | — | — |
| 2010-10-20 | $24.72 | $24.72 | 328,200 | — | — |
| 2010-10-19 | $24.91 | $24.91 | 455,300 | — | — |
| 2010-10-18 | $26.09 | $26.09 | 102,600 | — | — |
| 2010-10-15 | $25.37 | $25.37 | 147,000 | — | — |
| 2010-10-14 | $25.43 | $25.43 | 166,100 | — | — |
| 2010-10-13 | $25.13 | $25.13 | 175,000 | — | — |
| 2010-10-12 | $25.04 | $25.04 | 285,600 | — | — |
| 2010-10-11 | $24.56 | $24.56 | 286,500 | — | — |
| 2010-10-08 | $24.94 | $24.94 | 602,700 | — | — |
| 2010-10-07 | $24.66 | $24.66 | 860,300 | — | — |
| 2010-10-06 | $22.80 | $22.80 | 551,800 | — | — |
| 2010-10-05 | $22.47 | $22.47 | 410,900 | — | — |
| 2010-10-04 | $21.50 | $21.50 | 222,600 | — | — |
| 2010-10-01 | $21.17 | $21.17 | 97,200 | — | — |
| 2010-09-30 | $21.16 | $21.16 | 166,600 | — | — |
| 2010-09-29 | $21.34 | $21.34 | 140,500 | — | — |
| 2010-09-28 | $20.97 | $20.97 | 182,100 | — | — |
| 2010-09-27 | $20.60 | $20.60 | 150,100 | — | — |
| 2010-09-24 | $20.64 | $20.64 | 215,200 | — | — |
| 2010-09-23 | $19.68 | $19.68 | 412,600 | — | — |
| 2010-09-22 | $21.00 | $21.00 | 327,000 | — | — |
| 2010-09-21 | $20.52 | $20.52 | 199,700 | — | — |
| 2010-09-20 | $20.45 | $20.45 | 254,000 | — | — |
| 2010-09-17 | $20.01 | $20.01 | 407,700 | — | — |
| 2010-09-16 | $19.73 | $19.73 | 203,600 | — | — |
| 2010-09-15 | $19.87 | $19.87 | 429,800 | — | — |
| 2010-09-14 | $20.20 | $20.20 | 1,431,100 | — | — |
| 2010-09-13 | $17.41 | $17.41 | 177,500 | — | — |
| 2010-09-10 | $16.74 | $16.74 | 187,800 | — | — |
| 2010-09-09 | $16.19 | $16.19 | 115,500 | — | — |
| 2010-09-08 | $16.50 | $16.50 | 156,500 | — | — |
| 2010-09-07 | $16.30 | $16.30 | 158,600 | — | — |
| 2010-09-03 | $16.94 | $16.94 | 188,700 | — | — |
| 2010-09-02 | $16.81 | $16.81 | 418,400 | — | — |
| 2010-09-01 | $16.00 | $16.00 | 331,500 | — | — |
| 2010-08-31 | $14.84 | $14.84 | 232,900 | — | — |
| 2010-08-30 | $15.10 | $15.10 | 175,900 | — | — |
| 2010-08-27 | $15.67 | $15.67 | 223,700 | — | — |
| 2010-08-26 | $15.31 | $15.31 | 127,900 | — | — |
| 2010-08-25 | $15.52 | $15.52 | 276,000 | — | — |
| 2010-08-24 | $14.97 | $14.97 | 338,200 | — | — |
| 2010-08-23 | $15.91 | $15.91 | 253,300 | — | — |
| 2010-08-20 | $15.74 | $15.74 | 375,000 | — | — |
| 2010-08-19 | $15.95 | $15.95 | 334,200 | — | — |
| 2010-08-18 | $16.48 | $16.48 | 361,300 | — | — |
| 2010-08-17 | $16.28 | $16.28 | 288,800 | — | — |
| 2010-08-16 | $16.53 | $16.53 | 196,300 | — | — |
| 2010-08-13 | $16.34 | $16.34 | 148,900 | — | — |
| 2010-08-12 | $16.85 | $16.85 | 213,600 | — | — |
| 2010-08-11 | $16.27 | $16.27 | 202,500 | — | — |
| 2010-08-10 | $16.72 | $16.72 | 228,700 | — | — |
| 2010-08-09 | $17.15 | $17.15 | 319,300 | — | — |
| 2010-08-06 | $16.97 | $16.97 | 251,400 | — | — |
| 2010-08-05 | $17.36 | $17.36 | 321,300 | — | — |
| 2010-08-04 | $18.03 | $18.03 | 405,500 | — | — |
| 2010-08-03 | $17.84 | $17.84 | 272,000 | — | — |
| 2010-08-02 | $18.61 | $18.61 | 304,200 | — | — |
| 2010-07-30 | $18.30 | $18.30 | 445,600 | — | — |
| 2010-07-29 | $18.59 | $18.59 | 117,400 | — | — |
| 2010-07-28 | $18.54 | $18.54 | 161,900 | — | — |
| 2010-07-27 | $19.51 | $19.51 | 128,900 | — | — |
| 2010-07-26 | $19.72 | $19.72 | 152,400 | — | — |
| 2010-07-23 | $19.29 | $19.29 | 158,800 | — | — |
| 2010-07-22 | $18.81 | $18.81 | 278,100 | — | — |
| 2010-07-21 | $17.99 | $17.99 | 253,900 | — | — |
| 2010-07-20 | $17.60 | $17.60 | 199,700 | — | — |
| 2010-07-19 | $17.07 | $17.07 | 221,800 | — | — |
| 2010-07-16 | $17.08 | $17.08 | 304,400 | — | — |
| 2010-07-15 | $18.21 | $18.21 | 154,500 | — | — |
| 2010-07-14 | $18.65 | $18.65 | 157,600 | — | — |
| 2010-07-13 | $19.05 | $19.05 | 201,200 | — | — |
| 2010-07-12 | $18.24 | $18.24 | 329,300 | — | — |
| 2010-07-09 | $17.75 | $17.75 | 279,500 | — | — |
| 2010-07-08 | $17.86 | $17.86 | 573,900 | — | — |
| 2010-07-07 | $17.26 | $17.26 | 384,000 | — | — |
| 2010-07-06 | $16.43 | $16.43 | 447,800 | — | — |
| 2010-07-02 | $16.40 | $16.40 | 147,200 | — | — |
| 2010-07-01 | $16.43 | $16.43 | 272,300 | — | — |
| 2010-06-30 | $16.11 | $16.11 | 274,500 | — | — |
| 2010-06-29 | $16.39 | $16.39 | 140,900 | — | — |
| 2010-06-28 | $17.50 | $17.50 | 163,200 | — | — |
| 2010-06-25 | $17.19 | $17.19 | 262,100 | — | — |
| 2010-06-24 | $16.93 | $16.93 | 278,200 | — | — |
| 2010-06-23 | $16.40 | $16.40 | 237,700 | — | — |
| 2010-06-22 | $16.26 | $16.26 | 192,300 | — | — |
| 2010-06-21 | $16.74 | $16.74 | 253,900 | — | — |
| 2010-06-18 | $17.68 | $17.68 | 1,187,200 | — | — |
| 2010-06-17 | $16.71 | $16.71 | 277,600 | — | — |
| 2010-06-16 | $16.77 | $16.77 | 528,900 | — | — |
| 2010-06-15 | $16.87 | $16.87 | 174,600 | — | — |
| 2010-06-14 | $17.04 | $17.04 | 117,300 | — | — |
| 2010-06-11 | $16.70 | $16.70 | 189,900 | — | — |
| 2010-06-10 | $16.25 | $16.25 | 104,400 | — | — |
| 2010-06-09 | $15.59 | $15.59 | 218,600 | — | — |
| 2010-06-08 | $15.31 | $15.31 | 403,500 | — | — |
| 2010-06-07 | $15.73 | $15.73 | 226,400 | — | — |
| 2010-06-04 | $16.47 | $16.47 | 287,300 | — | — |
| 2010-06-03 | $17.44 | $17.44 | 294,500 | — | — |
| 2010-06-02 | $17.38 | $17.38 | 291,400 | — | — |
| 2010-06-01 | $16.30 | $16.30 | 218,500 | — | — |
| 2010-05-28 | $17.12 | $17.12 | 208,800 | — | — |
| 2010-05-27 | $17.54 | $17.54 | 262,000 | — | — |
| 2010-05-26 | $17.15 | $17.15 | 490,900 | — | — |
| 2010-05-25 | $17.15 | $17.15 | 419,400 | — | — |
| 2010-05-24 | $16.74 | $16.74 | 355,900 | — | — |
| 2010-05-21 | $16.36 | $16.36 | 674,500 | — | — |
| 2010-05-20 | $16.44 | $16.44 | 470,400 | — | — |
| 2010-05-19 | $17.49 | $17.49 | 282,300 | — | — |
| 2010-05-18 | $17.61 | $17.61 | 313,500 | — | — |
| 2010-05-17 | $17.73 | $17.73 | 227,900 | — | — |
| 2010-05-14 | $17.96 | $17.96 | 285,300 | — | — |
| 2010-05-13 | $18.79 | $18.79 | 641,000 | — | — |
| 2010-05-12 | $19.47 | $19.47 | 144,900 | — | — |
| 2010-05-11 | $18.54 | $18.54 | 140,800 | — | — |
| 2010-05-10 | $17.89 | $17.89 | 191,600 | — | — |
| 2010-05-07 | $16.91 | $16.91 | 385,700 | — | — |
| 2010-05-06 | $17.30 | $17.30 | 426,200 | — | — |
| 2010-05-05 | $18.26 | $18.26 | 232,300 | — | — |
| 2010-05-04 | $18.28 | $18.28 | 253,900 | — | — |
| 2010-05-03 | $19.00 | $19.00 | 270,600 | — | — |
| 2010-04-30 | $18.56 | $18.56 | 341,200 | — | — |
| 2010-04-29 | $19.20 | $19.20 | 292,900 | — | — |
| 2010-04-28 | $19.18 | $19.18 | 891,200 | — | — |
| 2010-04-27 | $20.46 | $20.46 | 254,800 | — | — |
| 2010-04-26 | $20.71 | $20.71 | 1,085,500 | — | — |
| 2010-04-23 | $20.14 | $20.14 | 208,000 | — | — |
| 2010-04-22 | $20.15 | $20.15 | 334,000 | — | — |
| 2010-04-21 | $19.97 | $19.97 | 741,700 | — | — |
| 2010-04-20 | $20.16 | $20.16 | 921,500 | — | — |
| 2010-04-19 | $20.48 | $20.48 | 403,400 | — | — |
| 2010-04-16 | $21.68 | $21.68 | 331,200 | — | — |
| 2010-04-15 | $21.65 | $21.65 | 237,300 | — | — |
| 2010-04-14 | $21.62 | $21.62 | 441,100 | — | — |
| 2010-04-13 | $20.88 | $20.88 | 274,000 | — | — |
| 2010-04-12 | $20.01 | $20.01 | 492,000 | — | — |
| 2010-04-09 | $20.25 | $20.25 | 422,400 | — | — |
| 2010-04-08 | $20.41 | $20.41 | 701,800 | — | — |
| 2010-04-07 | $22.36 | $22.36 | 225,500 | — | — |
| 2010-04-06 | $21.96 | $21.96 | 231,400 | — | — |
| 2010-04-05 | $21.59 | $21.59 | 467,400 | — | — |
| 2010-04-01 | $20.69 | $20.69 | 361,300 | — | — |
| 2010-03-31 | $20.49 | $20.49 | 148,100 | — | — |
| 2010-03-30 | $20.32 | $20.32 | 112,000 | — | — |
| 2010-03-29 | $20.25 | $20.25 | 87,500 | — | — |
| 2010-03-26 | $20.49 | $20.49 | 149,700 | — | — |
| 2010-03-25 | $20.12 | $20.12 | 213,600 | — | — |
| 2010-03-24 | $20.23 | $20.23 | 225,600 | — | — |
| 2010-03-23 | $20.05 | $20.05 | 168,700 | — | — |
| 2010-03-22 | $19.81 | $19.81 | 217,400 | — | — |
| 2010-03-19 | $19.35 | $19.35 | 227,000 | — | — |
| 2010-03-18 | $19.59 | $19.59 | 220,700 | — | — |
| 2010-03-17 | $19.69 | $19.69 | 320,500 | — | — |
| 2010-03-16 | $19.80 | $19.80 | 405,100 | — | — |
| 2010-03-15 | $19.23 | $19.23 | 506,200 | — | — |
| 2010-03-12 | $19.01 | $19.01 | 1,038,000 | — | — |
| 2010-03-11 | $20.25 | $20.25 | 1,188,400 | — | — |
| 2010-03-10 | $20.07 | $20.07 | 404,800 | — | — |
| 2010-03-09 | $19.81 | $19.81 | 608,400 | — | — |
| 2010-03-08 | $19.04 | $19.04 | 635,500 | — | — |
| 2010-03-05 | $18.68 | $18.68 | 821,300 | — | — |
| 2010-03-04 | $17.62 | $17.62 | 3,729,200 | — | — |
| 2010-03-03 | $16.01 | $16.01 | 298,700 | — | — |
| 2010-03-02 | $16.02 | $16.02 | 239,900 | — | — |
| 2010-03-01 | $15.09 | $15.09 | 162,600 | — | — |
| 2010-02-26 | $14.34 | $14.34 | 67,500 | — | — |
| 2010-02-25 | $14.37 | $14.37 | 98,300 | — | — |
| 2010-02-24 | $14.29 | $14.29 | 42,600 | — | — |
| 2010-02-23 | $14.13 | $14.13 | 71,600 | — | — |
| 2010-02-22 | $14.25 | $14.25 | 69,800 | — | — |
| 2010-02-19 | $14.58 | $14.58 | 115,200 | — | — |
| 2010-02-18 | $14.50 | $14.50 | 181,400 | — | — |
| 2010-02-17 | $14.37 | $14.37 | 117,100 | — | — |
| 2010-02-16 | $13.90 | $13.90 | 58,700 | — | — |
| 2010-02-12 | $13.72 | $13.72 | 120,800 | — | — |
| 2010-02-11 | $13.60 | $13.60 | 114,100 | — | — |
| 2010-02-10 | $13.60 | $13.60 | 119,300 | — | — |
| 2010-02-09 | $13.58 | $13.58 | 76,600 | — | — |
| 2010-02-08 | $13.28 | $13.28 | 264,700 | — | — |
| 2010-02-05 | $13.12 | $13.12 | 312,900 | — | — |
| 2010-02-04 | $13.34 | $13.34 | 566,700 | — | — |
| 2010-02-03 | $13.30 | $13.30 | 123,600 | — | — |
| 2010-02-02 | $13.25 | $13.25 | 234,600 | — | — |
| 2010-02-01 | $12.98 | $12.98 | 94,400 | — | — |
| 2010-01-29 | $12.73 | $12.73 | 164,800 | — | — |
| 2010-01-28 | $13.10 | $13.10 | 105,800 | — | — |
| 2010-01-27 | $13.76 | $13.76 | 109,900 | — | — |
| 2010-01-26 | $13.13 | $13.13 | 85,200 | — | — |
| 2010-01-25 | $13.30 | $13.30 | 212,600 | — | — |
| 2010-01-22 | $12.89 | $12.89 | 214,600 | — | — |
| 2010-01-21 | $13.19 | $13.19 | 166,200 | — | — |
| 2010-01-20 | $13.55 | $13.55 | 322,100 | — | — |
| 2010-01-19 | $14.10 | $14.10 | 361,800 | — | — |
| 2010-01-15 | $13.55 | $13.55 | 347,900 | — | — |
| 2010-01-14 | $13.78 | $13.78 | 290,600 | — | — |
| 2010-01-13 | $14.50 | $14.50 | 170,100 | — | — |
| 2010-01-12 | $14.31 | $14.31 | 219,500 | — | — |
| 2010-01-11 | $14.38 | $14.38 | 163,300 | — | — |
| 2010-01-08 | $14.73 | $14.73 | 334,300 | — | — |
| 2010-01-07 | $14.66 | $14.66 | 1,857,900 | — | — |
| 2010-01-06 | $12.68 | $12.68 | 507,200 | — | — |
| 2010-01-05 | $12.29 | $12.29 | 812,300 | — | — |
| 2010-01-04 | $12.36 | $12.36 | 268,400 | — | — |