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
- 2008-11-25 to 2026-08-28
- 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 | $25.86 | $25.86 | 30,300 | — | — |
| 2010-12-30 | $25.48 | $25.48 | 7,500 | — | — |
| 2010-12-29 | $25.24 | $25.24 | 19,300 | — | — |
| 2010-12-28 | $24.84 | $24.84 | 9,000 | — | — |
| 2010-12-27 | $24.95 | $24.95 | 9,000 | — | — |
| 2010-12-23 | $24.86 | $24.86 | 26,300 | — | — |
| 2010-12-22 | $24.76 | $24.76 | 1,300 | — | — |
| 2010-12-21 | $24.71 | $24.71 | 3,600 | — | — |
| 2010-12-20 | $24.83 | $24.83 | 46,500 | — | — |
| 2010-12-17 | $25.05 | $25.05 | 44,200 | — | — |
| 2010-12-16 | $25.30 | $25.30 | 10,600 | — | — |
| 2010-12-15 | $25.24 | $25.24 | 6,900 | — | — |
| 2010-12-14 | $25.86 | $25.86 | 37,200 | — | — |
| 2010-12-13 | $25.85 | $25.85 | 24,300 | — | — |
| 2010-12-10 | $25.22 | $25.22 | 19,200 | — | — |
| 2010-12-09 | $25.33 | $25.33 | 7,800 | — | — |
| 2010-12-08 | $25.39 | $25.39 | 9,200 | — | — |
| 2010-12-07 | $25.45 | $25.45 | 7,000 | — | — |
| 2010-12-06 | $25.60 | $25.60 | 25,000 | — | — |
| 2010-12-03 | $25.92 | $25.92 | 22,200 | — | — |
| 2010-12-02 | $25.21 | $25.21 | 18,400 | — | — |
| 2010-12-01 | $24.90 | $24.90 | 53,300 | — | — |
| 2010-11-30 | $24.35 | $24.35 | 37,300 | — | — |
| 2010-11-29 | $24.88 | $24.88 | 34,300 | — | — |
| 2010-11-26 | $25.34 | $25.34 | 15,300 | — | — |
| 2010-11-24 | $25.69 | $25.69 | 31,700 | — | — |
| 2010-11-23 | $25.82 | $25.82 | 34,600 | — | — |
| 2010-11-22 | $26.85 | $26.85 | 8,500 | — | — |
| 2010-11-19 | $27.09 | $27.09 | 2,600 | — | — |
| 2010-11-18 | $26.85 | $26.85 | 23,200 | — | — |
| 2010-11-17 | $26.42 | $26.42 | 7,600 | — | — |
| 2010-11-16 | $26.26 | $26.26 | 15,400 | — | — |
| 2010-11-15 | $26.56 | $26.56 | 10,000 | — | — |
| 2010-11-12 | $27.11 | $27.11 | 6,200 | — | — |
| 2010-11-11 | $26.93 | $26.93 | 11,400 | — | — |
| 2010-11-10 | $27.41 | $27.41 | 22,900 | — | — |
| 2010-11-09 | $27.45 | $27.45 | 61,100 | — | — |
| 2010-11-08 | $27.99 | $27.99 | 7,400 | — | — |
| 2010-11-05 | $28.51 | $28.51 | 55,000 | — | — |
| 2010-11-04 | $29.18 | $29.18 | 19,400 | — | — |
| 2010-11-03 | $28.84 | $28.84 | 26,500 | — | — |
| 2010-11-02 | $28.46 | $28.46 | 15,500 | — | — |
| 2010-11-01 | $27.84 | $27.84 | 19,500 | — | — |
| 2010-10-29 | $27.98 | $27.98 | 17,900 | — | — |
| 2010-10-28 | $28.06 | $28.06 | 6,300 | — | — |
| 2010-10-27 | $27.37 | $27.37 | 8,100 | — | — |
| 2010-10-26 | $27.71 | $27.71 | 3,700 | — | — |
| 2010-10-25 | $28.18 | $28.18 | 10,700 | — | — |
| 2010-10-22 | $28.07 | $28.07 | 17,800 | — | — |
| 2010-10-21 | $28.05 | $28.05 | 14,500 | — | — |
| 2010-10-20 | $28.16 | $28.16 | 6,900 | — | — |
| 2010-10-19 | $27.23 | $27.23 | 66,300 | — | — |
| 2010-10-18 | $28.35 | $28.35 | 15,500 | — | — |
| 2010-10-15 | $28.23 | $28.23 | 17,200 | — | — |
| 2010-10-14 | $28.63 | $28.63 | 48,000 | — | — |
| 2010-10-13 | $28.20 | $28.20 | 25,800 | — | — |
| 2010-10-12 | $28.05 | $28.05 | 12,500 | — | — |
| 2010-10-11 | $27.84 | $27.84 | 7,700 | — | — |
| 2010-10-08 | $28.11 | $28.11 | 9,700 | — | — |
| 2010-10-07 | $28.03 | $28.03 | 13,000 | — | — |
| 2010-10-06 | $28.13 | $28.13 | 38,500 | — | — |
| 2010-10-05 | $27.74 | $27.74 | 20,400 | — | — |
| 2010-10-04 | $27.15 | $27.15 | 16,500 | — | — |
| 2010-10-01 | $27.52 | $27.52 | 21,000 | — | — |
| 2010-09-30 | $26.93 | $26.93 | 35,800 | — | — |
| 2010-09-29 | $26.90 | $26.90 | 7,400 | — | — |
| 2010-09-28 | $26.69 | $26.69 | 34,900 | — | — |
| 2010-09-27 | $26.26 | $26.26 | 21,600 | — | — |
| 2010-09-24 | $26.37 | $26.37 | 18,100 | — | — |
| 2010-09-23 | $25.69 | $25.69 | 18,700 | — | — |
| 2010-09-22 | $25.95 | $25.95 | 46,100 | — | — |
| 2010-09-21 | $25.36 | $25.36 | 22,800 | — | — |
| 2010-09-20 | $24.71 | $24.71 | 2,400 | — | — |
| 2010-09-17 | $24.65 | $24.65 | 7,000 | — | — |
| 2010-09-16 | $24.78 | $24.78 | 9,400 | — | — |
| 2010-09-15 | $24.50 | $24.50 | 6,100 | — | — |
| 2010-09-14 | $24.51 | $24.51 | 9,800 | — | — |
| 2010-09-13 | $24.04 | $24.04 | 22,500 | — | — |
| 2010-09-10 | $23.41 | $23.41 | 2,600 | — | — |
| 2010-09-09 | $23.40 | $23.40 | 25,700 | — | — |
| 2010-09-08 | $23.43 | $23.43 | 8,800 | — | — |
| 2010-09-07 | $23.31 | $23.31 | 113,200 | — | — |
| 2010-09-03 | $24.08 | $24.08 | 14,900 | — | — |
| 2010-09-02 | $23.86 | $23.86 | 62,500 | — | — |
| 2010-09-01 | $23.75 | $23.75 | 11,000 | — | — |
| 2010-08-31 | $23.35 | $23.35 | 31,700 | — | — |
| 2010-08-30 | $23.24 | $23.24 | 9,000 | — | — |
| 2010-08-27 | $23.54 | $23.54 | 63,100 | — | — |
| 2010-08-26 | $23.48 | $23.48 | 6,400 | — | — |
| 2010-08-25 | $23.19 | $23.19 | 36,400 | — | — |
| 2010-08-24 | $23.31 | $23.31 | 11,200 | — | — |
| 2010-08-23 | $23.24 | $23.24 | 11,900 | — | — |
| 2010-08-20 | $23.41 | $23.41 | 13,300 | — | — |
| 2010-08-19 | $23.83 | $23.83 | 4,800 | — | — |
| 2010-08-18 | $23.97 | $23.97 | 5,400 | — | — |
| 2010-08-17 | $24.05 | $24.05 | 35,900 | — | — |
| 2010-08-16 | $23.84 | $23.84 | 90,800 | — | — |
| 2010-08-13 | $23.58 | $23.58 | 3,900 | — | — |
| 2010-08-12 | $23.84 | $23.84 | 33,700 | — | — |
| 2010-08-11 | $24.06 | $24.06 | 112,200 | — | — |
| 2010-08-10 | $25.29 | $25.29 | 42,800 | — | — |
| 2010-08-09 | $25.38 | $25.38 | 7,400 | — | — |
| 2010-08-06 | $25.65 | $25.65 | 65,200 | — | — |
| 2010-08-05 | $25.23 | $25.23 | 26,300 | — | — |
| 2010-08-04 | $25.13 | $25.13 | 12,600 | — | — |
| 2010-08-03 | $25.45 | $25.45 | 15,800 | — | — |
| 2010-08-02 | $25.21 | $25.21 | 23,000 | — | — |
| 2010-07-30 | $24.71 | $24.71 | 19,700 | — | — |
| 2010-07-29 | $24.82 | $24.82 | 5,200 | — | — |
| 2010-07-28 | $24.51 | $24.51 | 3,100 | — | — |
| 2010-07-27 | $24.52 | $24.52 | 8,600 | — | — |
| 2010-07-26 | $24.61 | $24.61 | 23,400 | — | — |
| 2010-07-23 | $24.19 | $24.19 | 64,500 | — | — |
| 2010-07-22 | $24.16 | $24.16 | 61,500 | — | — |
| 2010-07-21 | $23.65 | $23.65 | 27,700 | — | — |
| 2010-07-20 | $24.15 | $24.15 | 34,000 | — | — |
| 2010-07-19 | $24.32 | $24.32 | 12,900 | — | — |
| 2010-07-16 | $24.27 | $24.27 | 50,500 | — | — |
| 2010-07-15 | $24.34 | $24.34 | 91,000 | — | — |
| 2010-07-14 | $23.61 | $23.61 | 40,900 | — | — |
| 2010-07-13 | $23.50 | $23.50 | 30,900 | — | — |
| 2010-07-12 | $23.03 | $23.03 | 30,100 | — | — |
| 2010-07-09 | $23.21 | $23.21 | 28,300 | — | — |
| 2010-07-08 | $23.40 | $23.40 | 23,600 | — | — |
| 2010-07-07 | $23.21 | $23.21 | 72,300 | — | — |
| 2010-07-06 | $23.19 | $23.19 | 42,600 | — | — |
| 2010-07-02 | $22.90 | $22.90 | 84,700 | — | — |
| 2010-07-01 | $22.82 | $22.82 | 65,700 | — | — |
| 2010-06-30 | $21.76 | $21.76 | 17,500 | — | — |
| 2010-06-29 | $21.64 | $21.64 | 115,200 | — | — |
| 2010-06-28 | $21.90 | $21.90 | 13,500 | — | — |
| 2010-06-25 | $22.31 | $22.31 | 6,500 | — | — |
| 2010-06-24 | $22.08 | $22.08 | 32,300 | — | — |
| 2010-06-23 | $22.04 | $22.04 | 55,000 | — | — |
| 2010-06-22 | $21.91 | $21.91 | 60,300 | — | — |
| 2010-06-21 | $22.10 | $22.10 | 31,400 | — | — |
| 2010-06-18 | $22.29 | $22.29 | 21,900 | — | — |
| 2010-06-17 | $22.35 | $22.35 | 57,600 | — | — |
| 2010-06-16 | $22.07 | $22.07 | 44,500 | — | — |
| 2010-06-15 | $22.26 | $22.26 | 102,700 | — | — |
| 2010-06-14 | $21.82 | $21.82 | 93,100 | — | — |
| 2010-06-11 | $21.36 | $21.36 | 76,700 | — | — |
| 2010-06-10 | $21.51 | $21.51 | 55,600 | — | — |
| 2010-06-09 | $20.99 | $20.99 | 113,800 | — | — |
| 2010-06-08 | $20.84 | $20.84 | 101,500 | — | — |
| 2010-06-07 | $20.73 | $20.73 | 46,900 | — | — |
| 2010-06-04 | $20.86 | $20.86 | 155,000 | — | — |
| 2010-06-03 | $21.60 | $21.60 | 73,700 | — | — |
| 2010-06-02 | $21.90 | $21.90 | 43,100 | — | — |
| 2010-06-01 | $21.82 | $21.82 | 113,300 | — | — |
| 2010-05-28 | $21.96 | $21.96 | 69,900 | — | — |
| 2010-05-27 | $22.31 | $22.31 | 125,100 | — | — |
| 2010-05-26 | $21.67 | $21.67 | 104,000 | — | — |
| 2010-05-25 | $22.24 | $22.24 | 95,600 | — | — |
| 2010-05-24 | $22.37 | $22.37 | 73,600 | — | — |
| 2010-05-21 | $23.11 | $23.11 | 89,200 | — | — |
| 2010-05-20 | $22.86 | $22.86 | 202,400 | — | — |
| 2010-05-19 | $22.42 | $22.42 | 126,600 | — | — |
| 2010-05-18 | $21.81 | $21.81 | 309,300 | — | — |
| 2010-05-17 | $22.43 | $22.43 | 108,900 | — | — |
| 2010-05-14 | $22.40 | $22.40 | 167,600 | — | — |
| 2010-05-13 | $22.93 | $22.93 | 58,600 | — | — |
| 2010-05-12 | $23.28 | $23.28 | 35,700 | — | — |
| 2010-05-11 | $23.50 | $23.50 | 51,700 | — | — |
| 2010-05-10 | $23.86 | $23.86 | 717,700 | — | — |
| 2010-05-07 | $23.71 | $23.71 | 154,700 | — | — |
| 2010-05-06 | $23.36 | $23.36 | 710,700 | — | — |
| 2010-05-05 | $23.98 | $23.98 | 61,600 | — | — |
| 2010-05-04 | $24.67 | $24.67 | 29,800 | — | — |
| 2010-05-03 | $25.40 | $25.40 | 26,000 | — | — |
| 2010-04-30 | $25.91 | $25.91 | 45,400 | — | — |
| 2010-04-29 | $25.61 | $25.61 | 12,000 | — | — |
| 2010-04-28 | $25.44 | $25.44 | 27,400 | — | — |
| 2010-04-27 | $25.36 | $25.36 | 38,100 | — | — |
| 2010-04-26 | $26.11 | $26.11 | 7,500 | — | — |
| 2010-04-23 | $26.15 | $26.15 | 28,700 | — | — |
| 2010-04-22 | $25.93 | $25.93 | 42,300 | — | — |
| 2010-04-21 | $26.23 | $26.23 | 11,800 | — | — |
| 2010-04-20 | $26.43 | $26.43 | 3,400 | — | — |
| 2010-04-19 | $26.56 | $26.56 | 9,900 | — | — |
| 2010-04-16 | $26.64 | $26.64 | 10,700 | — | — |
| 2010-04-15 | $26.93 | $26.93 | 1,800 | — | — |
| 2010-04-14 | $27.28 | $27.28 | 10,800 | — | — |
| 2010-04-13 | $26.98 | $26.98 | 38,000 | — | — |
| 2010-04-12 | $27.01 | $27.01 | 45,100 | — | — |
| 2010-04-09 | $26.64 | $26.64 | 29,100 | — | — |
| 2010-04-08 | $26.05 | $26.05 | 12,700 | — | — |
| 2010-04-07 | $26.12 | $26.12 | 4,600 | — | — |
| 2010-04-06 | $26.27 | $26.27 | 14,100 | — | — |
| 2010-04-05 | $26.60 | $26.60 | 6,800 | — | — |
| 2010-04-01 | $26.98 | $26.98 | 16,300 | — | — |
| 2010-03-31 | $26.74 | $26.74 | 40,600 | — | — |
| 2010-03-30 | $26.31 | $26.31 | 11,300 | — | — |
| 2010-03-29 | $26.60 | $26.60 | 20,700 | — | — |
| 2010-03-26 | $26.37 | $26.37 | 13,400 | — | — |
| 2010-03-25 | $25.80 | $25.80 | 20,400 | — | — |
| 2010-03-24 | $26.01 | $26.01 | 39,200 | — | — |
| 2010-03-23 | $26.71 | $26.71 | 11,700 | — | — |
| 2010-03-22 | $26.91 | $26.91 | 11,300 | — | — |
| 2010-03-19 | $26.81 | $26.81 | 21,700 | — | — |
| 2010-03-18 | $27.10 | $27.10 | 12,800 | — | — |
| 2010-03-17 | $27.62 | $27.62 | 21,800 | — | — |
| 2010-03-16 | $27.83 | $27.83 | 14,300 | — | — |
| 2010-03-15 | $27.37 | $27.37 | 8,300 | — | — |
| 2010-03-12 | $27.77 | $27.77 | 24,700 | — | — |
| 2010-03-11 | $27.40 | $27.40 | 8,500 | — | — |
| 2010-03-10 | $27.28 | $27.28 | 10,300 | — | — |
| 2010-03-09 | $27.06 | $27.06 | 8,100 | — | — |
| 2010-03-08 | $27.26 | $27.26 | 7,200 | — | — |
| 2010-03-05 | $27.17 | $27.17 | 19,100 | — | — |
| 2010-03-04 | $27.04 | $27.04 | 12,900 | — | — |
| 2010-03-03 | $27.54 | $27.54 | 25,600 | — | — |
| 2010-03-02 | $27.07 | $27.07 | 5,800 | — | — |
| 2010-03-01 | $26.98 | $26.98 | 21,500 | — | — |
| 2010-02-26 | $27.23 | $27.23 | 24,400 | — | — |
| 2010-02-25 | $26.92 | $26.92 | 2,400 | — | — |
| 2010-02-24 | $26.93 | $26.93 | 4,100 | — | — |
| 2010-02-23 | $26.67 | $26.67 | 27,400 | — | — |
| 2010-02-22 | $27.10 | $27.10 | 4,700 | — | — |
| 2010-02-19 | $27.08 | $27.08 | 35,700 | — | — |
| 2010-02-18 | $27.24 | $27.24 | 15,700 | — | — |
| 2010-02-17 | $27.20 | $27.20 | 42,400 | — | — |
| 2010-02-16 | $27.87 | $27.87 | 30,200 | — | — |
| 2010-02-12 | $27.18 | $27.18 | 36,800 | — | — |
| 2010-02-11 | $27.52 | $27.52 | 51,600 | — | — |
| 2010-02-10 | $27.74 | $27.74 | 21,800 | — | — |
| 2010-02-09 | $27.93 | $27.93 | 38,100 | — | — |
| 2010-02-08 | $27.45 | $27.45 | 14,500 | — | — |
| 2010-02-05 | $27.40 | $27.40 | 16,400 | — | — |
| 2010-02-04 | $27.72 | $27.72 | 20,400 | — | — |
| 2010-02-03 | $28.43 | $28.43 | 3,900 | — | — |
| 2010-02-02 | $28.70 | $28.70 | 1,200 | — | — |
| 2010-02-01 | $28.44 | $28.44 | 4,200 | — | — |
| 2010-01-29 | $28.28 | $28.28 | 13,200 | — | — |
| 2010-01-28 | $28.72 | $28.72 | 200 | — | — |
| 2010-01-27 | $28.95 | $28.95 | 3,700 | — | — |
| 2010-01-26 | $29.17 | $29.17 | 3,400 | — | — |
| 2010-01-25 | $29.39 | $29.39 | 9,000 | — | — |
| 2010-01-22 | $29.31 | $29.31 | 29,500 | — | — |
| 2010-01-21 | $29.21 | $29.21 | 13,600 | — | — |
| 2010-01-20 | $29.28 | $29.28 | 16,300 | — | — |
| 2010-01-19 | $30.12 | $30.12 | 7,400 | — | — |
| 2010-01-15 | $30.44 | $30.44 | 2,700 | — | — |
| 2010-01-14 | $30.91 | $30.91 | 1,000 | — | — |
| 2010-01-13 | $30.91 | $30.91 | 3,600 | — | — |
| 2010-01-12 | $30.81 | $30.81 | 11,700 | — | — |
| 2010-01-11 | $31.06 | $31.06 | 6,500 | — | — |
| 2010-01-08 | $30.60 | $30.60 | 7,000 | — | — |
| 2010-01-07 | $30.13 | $30.13 | 700 | — | — |
| 2010-01-06 | $30.60 | $30.60 | 3,700 | — | — |
| 2010-01-05 | $30.34 | $30.34 | 1,700 | — | — |
| 2010-01-04 | $30.61 | $30.61 | 19,000 | — | — |