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
- 2005-01-28 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 | $27.80 | $27.80 | 2,252,350 | — | — |
| 2010-12-30 | $27.44 | $27.44 | 792,050 | — | — |
| 2010-12-29 | $27.58 | $27.58 | 1,550,200 | — | — |
| 2010-12-28 | $27.48 | $27.48 | 1,408,100 | — | — |
| 2010-12-27 | $27.04 | $27.04 | 806,450 | — | — |
| 2010-12-23 | $26.98 | $26.98 | 924,250 | — | — |
| 2010-12-22 | $27.04 | $27.04 | 1,194,050 | — | — |
| 2010-12-21 | $27.10 | $27.10 | 1,135,600 | — | — |
| 2010-12-20 | $27.06 | $27.06 | 1,712,700 | — | — |
| 2010-12-17 | $26.88 | $26.88 | 1,029,050 | — | — |
| 2010-12-16 | $26.82 | $26.82 | 2,870,400 | — | — |
| 2010-12-15 | $27.00 | $27.00 | 1,151,100 | — | — |
| 2010-12-14 | $27.26 | $27.26 | 1,500,200 | — | — |
| 2010-12-13 | $27.24 | $27.24 | 15,009,550 | — | — |
| 2010-12-10 | $27.12 | $27.12 | 1,274,550 | — | — |
| 2010-12-09 | $27.12 | $27.12 | 1,562,450 | — | — |
| 2010-12-08 | $27.00 | $27.00 | 2,471,550 | — | — |
| 2010-12-07 | $27.34 | $27.34 | 3,142,000 | — | — |
| 2010-12-06 | $27.88 | $27.88 | 2,275,750 | — | — |
| 2010-12-03 | $27.64 | $27.64 | 1,608,050 | — | — |
| 2010-12-02 | $27.06 | $27.06 | 3,515,050 | — | — |
| 2010-12-01 | $27.14 | $27.14 | 1,331,100 | — | — |
| 2010-11-30 | $27.12 | $27.12 | 2,537,000 | — | — |
| 2010-11-29 | $26.72 | $26.72 | 1,463,700 | — | — |
| 2010-11-26 | $26.58 | $26.58 | 589,700 | — | — |
| 2010-11-24 | $26.88 | $26.88 | 1,338,950 | — | — |
| 2010-11-23 | $26.92 | $26.92 | 1,992,150 | — | — |
| 2010-11-22 | $26.74 | $26.74 | 2,677,300 | — | — |
| 2010-11-19 | $26.46 | $26.46 | 975,000 | — | — |
| 2010-11-18 | $26.46 | $26.46 | 1,479,100 | — | — |
| 2010-11-17 | $26.14 | $26.14 | 1,337,300 | — | — |
| 2010-11-16 | $26.24 | $26.24 | 5,097,050 | — | — |
| 2010-11-15 | $26.50 | $26.50 | 1,390,950 | — | — |
| 2010-11-12 | $26.76 | $26.76 | 2,755,000 | — | — |
| 2010-11-11 | $27.54 | $27.54 | 1,757,800 | — | — |
| 2010-11-10 | $27.48 | $27.48 | 1,808,600 | — | — |
| 2010-11-09 | $27.14 | $27.14 | 4,771,100 | — | — |
| 2010-11-08 | $27.60 | $27.60 | 2,308,500 | — | — |
| 2010-11-05 | $27.30 | $27.30 | 4,403,900 | — | — |
| 2010-11-04 | $27.22 | $27.22 | 3,074,750 | — | — |
| 2010-11-03 | $26.34 | $26.34 | 3,753,950 | — | — |
| 2010-11-02 | $26.54 | $26.54 | 1,479,600 | — | — |
| 2010-11-01 | $26.42 | $26.42 | 1,103,600 | — | — |
| 2010-10-29 | $26.56 | $26.56 | 1,421,850 | — | — |
| 2010-10-28 | $26.28 | $26.28 | 1,431,050 | — | — |
| 2010-10-27 | $25.92 | $25.92 | 2,076,550 | — | — |
| 2010-10-26 | $26.20 | $26.20 | 1,580,500 | — | — |
| 2010-10-25 | $26.22 | $26.22 | 2,767,850 | — | — |
| 2010-10-22 | $25.96 | $25.96 | 1,477,950 | — | — |
| 2010-10-21 | $25.94 | $25.94 | 1,622,750 | — | — |
| 2010-10-20 | $26.28 | $26.28 | 1,127,500 | — | — |
| 2010-10-19 | $26.08 | $26.08 | 2,959,200 | — | — |
| 2010-10-18 | $26.88 | $26.88 | 1,559,600 | — | — |
| 2010-10-15 | $26.76 | $26.76 | 2,133,800 | — | — |
| 2010-10-14 | $27.00 | $27.00 | 1,783,450 | — | — |
| 2010-10-13 | $26.86 | $26.86 | 1,803,800 | — | — |
| 2010-10-12 | $26.42 | $26.42 | 1,766,500 | — | — |
| 2010-10-11 | $26.48 | $26.48 | 1,528,250 | — | — |
| 2010-10-08 | $26.36 | $26.36 | 1,832,200 | — | — |
| 2010-10-07 | $26.10 | $26.10 | 4,686,500 | — | — |
| 2010-10-06 | $26.40 | $26.40 | 2,481,200 | — | — |
| 2010-10-05 | $26.24 | $26.24 | 1,971,250 | — | — |
| 2010-10-04 | $25.74 | $25.74 | 1,383,450 | — | — |
| 2010-10-01 | $25.82 | $25.82 | 1,223,000 | — | — |
| 2010-09-30 | $25.60 | $25.60 | 1,665,650 | — | — |
| 2010-09-29 | $25.60 | $25.60 | 1,627,400 | — | — |
| 2010-09-28 | $25.62 | $25.62 | 1,663,450 | — | — |
| 2010-09-27 | $25.38 | $25.38 | 1,602,050 | — | — |
| 2010-09-24 | $25.34 | $25.34 | 1,490,950 | — | — |
| 2010-09-23 | $25.28 | $25.28 | 1,116,600 | — | — |
| 2010-09-22 | $25.28 | $25.28 | 2,793,500 | — | — |
| 2010-09-21 | $25.24 | $25.24 | 1,687,500 | — | — |
| 2010-09-20 | $25.02 | $25.02 | 896,050 | — | — |
| 2010-09-17 | $24.94 | $24.94 | 944,000 | — | — |
| 2010-09-16 | $24.96 | $24.96 | 1,298,100 | — | — |
| 2010-09-15 | $24.80 | $24.80 | 806,550 | — | — |
| 2010-09-14 | $24.82 | $24.82 | 1,801,850 | — | — |
| 2010-09-13 | $24.36 | $24.36 | 828,650 | — | — |
| 2010-09-10 | $24.36 | $24.36 | 734,350 | — | — |
| 2010-09-09 | $24.34 | $24.34 | 1,430,350 | — | — |
| 2010-09-08 | $24.58 | $24.58 | 1,927,300 | — | — |
| 2010-09-07 | $24.58 | $24.58 | 1,377,650 | — | — |
| 2010-09-03 | $24.38 | $24.38 | 1,301,600 | — | — |
| 2010-09-02 | $24.48 | $24.48 | 1,355,400 | — | — |
| 2010-09-01 | $24.38 | $24.38 | 2,831,450 | — | — |
| 2010-08-31 | $24.44 | $24.44 | 2,402,600 | — | — |
| 2010-08-30 | $24.20 | $24.20 | 778,550 | — | — |
| 2010-08-27 | $24.24 | $24.24 | 1,080,700 | — | — |
| 2010-08-26 | $24.20 | $24.20 | 1,974,500 | — | — |
| 2010-08-25 | $24.28 | $24.28 | 1,872,550 | — | — |
| 2010-08-24 | $24.10 | $24.10 | 1,317,300 | — | — |
| 2010-08-23 | $23.98 | $23.98 | 963,700 | — | — |
| 2010-08-20 | $24.02 | $24.02 | 823,050 | — | — |
| 2010-08-19 | $24.08 | $24.08 | 1,392,750 | — | — |
| 2010-08-18 | $24.06 | $24.06 | 1,233,800 | — | — |
| 2010-08-17 | $23.96 | $23.96 | 1,228,050 | — | — |
| 2010-08-16 | $23.94 | $23.94 | 1,431,450 | — | — |
| 2010-08-13 | $23.78 | $23.78 | 1,058,350 | — | — |
| 2010-08-12 | $23.78 | $23.78 | 1,041,100 | — | — |
| 2010-08-11 | $23.50 | $23.50 | 4,728,050 | — | — |
| 2010-08-10 | $23.58 | $23.58 | 1,090,700 | — | — |
| 2010-08-09 | $23.50 | $23.50 | 684,200 | — | — |
| 2010-08-06 | $23.60 | $23.60 | 1,133,400 | — | — |
| 2010-08-05 | $23.40 | $23.40 | 997,300 | — | — |
| 2010-08-04 | $23.36 | $23.36 | 1,721,900 | — | — |
| 2010-08-03 | $23.22 | $23.22 | 1,204,950 | — | — |
| 2010-08-02 | $23.14 | $23.14 | 671,950 | — | — |
| 2010-07-30 | $23.12 | $23.12 | 891,200 | — | — |
| 2010-07-29 | $22.86 | $22.86 | 721,500 | — | — |
| 2010-07-28 | $22.78 | $22.78 | 984,150 | — | — |
| 2010-07-27 | $22.74 | $22.74 | 3,188,550 | — | — |
| 2010-07-26 | $23.12 | $23.12 | 1,520,350 | — | — |
| 2010-07-23 | $23.22 | $23.22 | 1,394,850 | — | — |
| 2010-07-22 | $23.38 | $23.38 | 1,370,350 | — | — |
| 2010-07-21 | $23.18 | $23.18 | 1,845,250 | — | — |
| 2010-07-20 | $23.36 | $23.36 | 741,650 | — | — |
| 2010-07-19 | $23.16 | $23.16 | 1,024,800 | — | — |
| 2010-07-16 | $23.36 | $23.36 | 1,621,900 | — | — |
| 2010-07-15 | $23.66 | $23.66 | 806,800 | — | — |
| 2010-07-14 | $23.68 | $23.68 | 1,292,200 | — | — |
| 2010-07-13 | $23.68 | $23.68 | 1,843,700 | — | — |
| 2010-07-12 | $23.50 | $23.50 | 1,455,300 | — | — |
| 2010-07-09 | $23.68 | $23.68 | 3,774,100 | — | — |
| 2010-07-08 | $23.48 | $23.48 | 1,864,150 | — | — |
| 2010-07-07 | $23.56 | $23.56 | 2,681,750 | — | — |
| 2010-07-06 | $23.32 | $23.32 | 2,461,450 | — | — |
| 2010-07-02 | $23.70 | $23.70 | 2,535,100 | — | — |
| 2010-07-01 | $23.42 | $23.42 | 4,518,450 | — | — |
| 2010-06-30 | $24.34 | $24.34 | 1,486,750 | — | — |
| 2010-06-29 | $24.28 | $24.28 | 1,624,300 | — | — |
| 2010-06-28 | $24.22 | $24.22 | 1,389,900 | — | — |
| 2010-06-25 | $24.58 | $24.58 | 1,230,350 | — | — |
| 2010-06-24 | $24.28 | $24.28 | 1,773,500 | — | — |
| 2010-06-23 | $24.21 | $24.21 | 824,500 | — | — |
| 2010-06-22 | $24.30 | $24.30 | 1,558,000 | — | — |
| 2010-06-21 | $24.10 | $24.10 | 1,154,500 | — | — |
| 2010-06-18 | $24.58 | $24.58 | 732,500 | — | — |
| 2010-06-17 | $24.39 | $24.39 | 1,046,000 | — | — |
| 2010-06-16 | $24.08 | $24.08 | 648,500 | — | — |
| 2010-06-15 | $24.22 | $24.22 | 694,000 | — | — |
| 2010-06-14 | $23.94 | $23.94 | 1,534,000 | — | — |
| 2010-06-11 | $24.02 | $24.02 | 852,500 | — | — |
| 2010-06-10 | $23.80 | $23.80 | 1,497,000 | — | — |
| 2010-06-09 | $24.13 | $24.13 | 1,180,500 | — | — |
| 2010-06-08 | $24.22 | $24.22 | 2,046,500 | — | — |
| 2010-06-07 | $24.31 | $24.31 | 1,559,000 | — | — |
| 2010-06-04 | $23.86 | $23.86 | 1,155,500 | — | — |
| 2010-06-03 | $23.60 | $23.60 | 1,336,500 | — | — |
| 2010-06-02 | $23.97 | $23.97 | 1,468,500 | — | — |
| 2010-06-01 | $23.99 | $23.99 | 673,000 | — | — |
| 2010-05-28 | $23.78 | $23.78 | 910,000 | — | — |
| 2010-05-27 | $23.75 | $23.75 | 940,000 | — | — |
| 2010-05-26 | $23.71 | $23.71 | 2,319,500 | — | — |
| 2010-05-25 | $23.48 | $23.48 | 1,998,000 | — | — |
| 2010-05-24 | $23.38 | $23.38 | 1,260,500 | — | — |
| 2010-05-21 | $23.06 | $23.06 | 1,864,500 | — | — |
| 2010-05-20 | $23.18 | $23.18 | 3,789,500 | — | — |
| 2010-05-19 | $23.35 | $23.35 | 2,808,500 | — | — |
| 2010-05-18 | $23.91 | $23.91 | 2,028,500 | — | — |
| 2010-05-17 | $23.89 | $23.89 | 2,329,000 | — | — |
| 2010-05-14 | $24.10 | $24.10 | 2,333,000 | — | — |
| 2010-05-13 | $24.13 | $24.13 | 1,611,500 | — | — |
| 2010-05-12 | $24.29 | $24.29 | 2,095,500 | — | — |
| 2010-05-11 | $24.14 | $24.14 | 1,901,500 | — | — |
| 2010-05-10 | $23.52 | $23.52 | 3,140,500 | — | — |
| 2010-05-07 | $23.67 | $23.67 | 3,515,500 | — | — |
| 2010-05-06 | $23.70 | $23.70 | 4,182,000 | — | — |
| 2010-05-05 | $23.03 | $23.03 | 1,694,000 | — | — |
| 2010-05-04 | $22.99 | $22.99 | 1,988,000 | — | — |
| 2010-05-03 | $23.16 | $23.16 | 806,500 | — | — |
| 2010-04-30 | $23.08 | $23.08 | 1,338,000 | — | — |
| 2010-04-29 | $22.87 | $22.87 | 1,463,000 | — | — |
| 2010-04-28 | $22.87 | $22.87 | 2,243,500 | — | — |
| 2010-04-27 | $22.94 | $22.94 | 3,599,500 | — | — |
| 2010-04-26 | $22.57 | $22.57 | 1,006,000 | — | — |
| 2010-04-23 | $22.65 | $22.65 | 1,234,000 | — | — |
| 2010-04-22 | $22.38 | $22.38 | 828,000 | — | — |
| 2010-04-21 | $22.48 | $22.48 | 795,500 | — | — |
| 2010-04-20 | $22.31 | $22.31 | 583,000 | — | — |
| 2010-04-19 | $22.24 | $22.24 | 474,000 | — | — |
| 2010-04-16 | $22.27 | $22.27 | 2,008,000 | — | — |
| 2010-04-15 | $22.74 | $22.74 | 1,056,000 | — | — |
| 2010-04-14 | $22.62 | $22.62 | 493,500 | — | — |
| 2010-04-13 | $22.55 | $22.55 | 1,341,000 | — | — |
| 2010-04-12 | $22.63 | $22.63 | 769,000 | — | — |
| 2010-04-09 | $22.75 | $22.75 | 690,500 | — | — |
| 2010-04-08 | $22.54 | $22.54 | 511,500 | — | — |
| 2010-04-07 | $22.51 | $22.51 | 774,500 | — | — |
| 2010-04-06 | $22.22 | $22.22 | 1,552,000 | — | — |
| 2010-04-05 | $22.18 | $22.18 | 862,500 | — | — |
| 2010-04-01 | $22.07 | $22.07 | 889,000 | — | — |
| 2010-03-31 | $21.81 | $21.81 | 750,500 | — | — |
| 2010-03-30 | $21.61 | $21.61 | 614,500 | — | — |
| 2010-03-29 | $21.77 | $21.77 | 653,500 | — | — |
| 2010-03-26 | $21.73 | $21.73 | 770,000 | — | — |
| 2010-03-25 | $21.37 | $21.37 | 549,500 | — | — |
| 2010-03-24 | $21.28 | $21.28 | 552,500 | — | — |
| 2010-03-23 | $21.68 | $21.68 | 541,500 | — | — |
| 2010-03-22 | $21.56 | $21.56 | 495,500 | — | — |
| 2010-03-19 | $21.67 | $21.67 | 1,146,500 | — | — |
| 2010-03-18 | $22.08 | $22.08 | 377,000 | — | — |
| 2010-03-17 | $21.93 | $21.93 | 463,000 | — | — |
| 2010-03-16 | $22.09 | $22.09 | 804,000 | — | — |
| 2010-03-15 | $21.69 | $21.69 | 378,000 | — | — |
| 2010-03-12 | $21.61 | $21.61 | 638,500 | — | — |
| 2010-03-11 | $21.73 | $21.73 | 1,034,000 | — | — |
| 2010-03-10 | $21.70 | $21.70 | 619,000 | — | — |
| 2010-03-09 | $21.96 | $21.96 | 504,000 | — | — |
| 2010-03-08 | $21.99 | $21.99 | 684,000 | — | — |
| 2010-03-05 | $22.18 | $22.18 | 357,000 | — | — |
| 2010-03-04 | $22.19 | $22.19 | 614,500 | — | — |
| 2010-03-03 | $22.34 | $22.34 | 573,500 | — | — |
| 2010-03-02 | $22.22 | $22.22 | 645,500 | — | — |
| 2010-03-01 | $21.90 | $21.90 | 663,000 | — | — |
| 2010-02-26 | $21.89 | $21.89 | 504,000 | — | — |
| 2010-02-25 | $21.67 | $21.67 | 862,000 | — | — |
| 2010-02-24 | $21.48 | $21.48 | 974,000 | — | — |
| 2010-02-23 | $21.59 | $21.59 | 701,000 | — | — |
| 2010-02-22 | $21.83 | $21.83 | 862,500 | — | — |
| 2010-02-19 | $21.91 | $21.91 | 810,500 | — | — |
| 2010-02-18 | $22.01 | $22.01 | 673,500 | — | — |
| 2010-02-17 | $21.87 | $21.87 | 1,210,000 | — | — |
| 2010-02-16 | $21.94 | $21.94 | 1,435,000 | — | — |
| 2010-02-12 | $21.42 | $21.42 | 727,000 | — | — |
| 2010-02-11 | $21.44 | $21.44 | 1,196,500 | — | — |
| 2010-02-10 | $21.03 | $21.03 | 1,126,000 | — | — |
| 2010-02-09 | $21.09 | $21.09 | 1,800,500 | — | — |
| 2010-02-08 | $20.82 | $20.82 | 3,432,500 | — | — |
| 2010-02-05 | $20.93 | $20.93 | 5,968,000 | — | — |
| 2010-02-04 | $20.89 | $20.89 | 3,657,500 | — | — |
| 2010-02-03 | $21.74 | $21.74 | 844,500 | — | — |
| 2010-02-02 | $21.84 | $21.84 | 782,000 | — | — |
| 2010-02-01 | $21.68 | $21.68 | 1,488,000 | — | — |
| 2010-01-29 | $21.20 | $21.20 | 2,484,000 | — | — |
| 2010-01-28 | $21.31 | $21.31 | 1,351,500 | — | — |
| 2010-01-27 | $21.32 | $21.32 | 1,935,000 | — | — |
| 2010-01-26 | $21.53 | $21.53 | 923,000 | — | — |
| 2010-01-25 | $21.51 | $21.51 | 1,236,500 | — | — |
| 2010-01-22 | $21.44 | $21.44 | 1,843,000 | — | — |
| 2010-01-21 | $21.49 | $21.49 | 1,700,500 | — | — |
| 2010-01-20 | $21.80 | $21.80 | 1,515,000 | — | — |
| 2010-01-19 | $22.33 | $22.33 | 972,000 | — | — |
| 2010-01-15 | $22.19 | $22.19 | 1,162,500 | — | — |
| 2010-01-14 | $22.43 | $22.43 | 929,000 | — | — |
| 2010-01-13 | $22.33 | $22.33 | 1,580,500 | — | — |
| 2010-01-12 | $22.11 | $22.11 | 1,911,000 | — | — |
| 2010-01-11 | $22.60 | $22.60 | 951,000 | — | — |
| 2010-01-08 | $22.29 | $22.29 | 737,000 | — | — |
| 2010-01-07 | $22.18 | $22.18 | 811,500 | — | — |
| 2010-01-06 | $22.33 | $22.33 | 1,091,000 | — | — |
| 2010-01-05 | $21.95 | $21.95 | 936,000 | — | — |
| 2010-01-04 | $21.98 | $21.98 | 1,185,000 | — | — |