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
- 2007-05-10 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 | $27.97 | $27.97 | 401,800 | — | — |
| 2010-12-30 | $28.13 | $28.13 | 305,800 | — | — |
| 2010-12-29 | $28.02 | $28.02 | 198,700 | — | — |
| 2010-12-28 | $27.96 | $27.96 | 362,500 | — | — |
| 2010-12-27 | $28.12 | $28.12 | 227,500 | — | — |
| 2010-12-23 | $28.05 | $28.05 | 367,300 | — | — |
| 2010-12-22 | $28.17 | $28.17 | 473,400 | — | — |
| 2010-12-21 | $28.08 | $28.08 | 471,700 | — | — |
| 2010-12-20 | $28.13 | $28.13 | 693,200 | — | — |
| 2010-12-17 | $28.77 | $28.77 | 1,438,100 | — | — |
| 2010-12-16 | $28.40 | $28.40 | 585,800 | — | — |
| 2010-12-15 | $27.72 | $27.72 | 562,700 | — | — |
| 2010-12-14 | $28.02 | $28.02 | 386,400 | — | — |
| 2010-12-13 | $28.26 | $28.26 | 575,600 | — | — |
| 2010-12-10 | $28.04 | $28.04 | 992,200 | — | — |
| 2010-12-09 | $27.97 | $27.97 | 881,200 | — | — |
| 2010-12-08 | $27.54 | $27.54 | 457,100 | — | — |
| 2010-12-07 | $27.40 | $27.40 | 868,200 | — | — |
| 2010-12-06 | $27.86 | $27.86 | 959,100 | — | — |
| 2010-12-03 | $27.26 | $27.26 | 580,500 | — | — |
| 2010-12-02 | $27.20 | $27.20 | 1,145,000 | — | — |
| 2010-12-01 | $26.51 | $26.51 | 829,300 | — | — |
| 2010-11-30 | $25.76 | $25.76 | 682,500 | — | — |
| 2010-11-29 | $26.15 | $26.15 | 742,000 | — | — |
| 2010-11-26 | $26.18 | $26.18 | 225,100 | — | — |
| 2010-11-24 | $26.36 | $26.36 | 666,500 | — | — |
| 2010-11-23 | $26.15 | $26.15 | 639,000 | — | — |
| 2010-11-22 | $26.80 | $26.80 | 584,200 | — | — |
| 2010-11-19 | $26.84 | $26.84 | 573,100 | — | — |
| 2010-11-18 | $27.15 | $27.15 | 534,400 | — | — |
| 2010-11-17 | $26.88 | $26.88 | 584,500 | — | — |
| 2010-11-16 | $26.84 | $26.84 | 817,200 | — | — |
| 2010-11-15 | $27.42 | $27.42 | 669,200 | — | — |
| 2010-11-12 | $27.48 | $27.48 | 1,005,000 | — | — |
| 2010-11-11 | $27.90 | $27.90 | 1,373,000 | — | — |
| 2010-11-10 | $27.95 | $27.95 | 498,700 | — | — |
| 2010-11-09 | $27.54 | $27.54 | 671,900 | — | — |
| 2010-11-08 | $27.76 | $27.76 | 579,300 | — | — |
| 2010-11-05 | $27.83 | $27.83 | 548,900 | — | — |
| 2010-11-04 | $27.45 | $27.45 | 592,400 | — | — |
| 2010-11-03 | $26.93 | $26.93 | 439,900 | — | — |
| 2010-11-02 | $27.13 | $27.13 | 594,800 | — | — |
| 2010-11-01 | $26.92 | $26.92 | 943,000 | — | — |
| 2010-10-29 | $26.51 | $26.51 | 878,500 | — | — |
| 2010-10-28 | $26.15 | $26.15 | 543,200 | — | — |
| 2010-10-27 | $26.09 | $26.09 | 621,000 | — | — |
| 2010-10-26 | $26.36 | $26.36 | 1,066,700 | — | — |
| 2010-10-25 | $26.28 | $26.28 | 718,800 | — | — |
| 2010-10-22 | $25.84 | $25.84 | 635,200 | — | — |
| 2010-10-21 | $25.64 | $25.64 | 345,700 | — | — |
| 2010-10-20 | $25.70 | $25.70 | 426,300 | — | — |
| 2010-10-19 | $25.46 | $25.46 | 1,036,400 | — | — |
| 2010-10-18 | $25.88 | $25.88 | 692,300 | — | — |
| 2010-10-15 | $25.61 | $25.61 | 722,200 | — | — |
| 2010-10-14 | $25.35 | $25.35 | 585,800 | — | — |
| 2010-10-13 | $25.56 | $25.56 | 579,300 | — | — |
| 2010-10-12 | $25.05 | $25.05 | 535,900 | — | — |
| 2010-10-11 | $25.07 | $25.07 | 848,100 | — | — |
| 2010-10-08 | $24.40 | $24.40 | 421,300 | — | — |
| 2010-10-07 | $24.31 | $24.31 | 614,100 | — | — |
| 2010-10-06 | $24.26 | $24.26 | 572,500 | — | — |
| 2010-10-05 | $24.37 | $24.37 | 604,700 | — | — |
| 2010-10-04 | $23.92 | $23.92 | 570,200 | — | — |
| 2010-10-01 | $24.30 | $24.30 | 935,200 | — | — |
| 2010-09-30 | $24.26 | $24.26 | 857,300 | — | — |
| 2010-09-29 | $24.39 | $24.39 | 966,300 | — | — |
| 2010-09-28 | $24.89 | $24.89 | 977,900 | — | — |
| 2010-09-27 | $24.42 | $24.42 | 362,500 | — | — |
| 2010-09-24 | $24.53 | $24.53 | 741,500 | — | — |
| 2010-09-23 | $24.13 | $24.13 | 478,000 | — | — |
| 2010-09-22 | $24.38 | $24.38 | 687,700 | — | — |
| 2010-09-21 | $24.77 | $24.77 | 499,200 | — | — |
| 2010-09-20 | $24.66 | $24.66 | 532,800 | — | — |
| 2010-09-17 | $24.33 | $24.33 | 656,200 | — | — |
| 2010-09-16 | $24.24 | $24.24 | 573,100 | — | — |
| 2010-09-15 | $24.42 | $24.42 | 604,500 | — | — |
| 2010-09-14 | $24.44 | $24.44 | 740,500 | — | — |
| 2010-09-13 | $24.47 | $24.47 | 776,700 | — | — |
| 2010-09-10 | $23.97 | $23.97 | 551,000 | — | — |
| 2010-09-09 | $24.09 | $24.09 | 1,106,900 | — | — |
| 2010-09-08 | $23.77 | $23.77 | 480,700 | — | — |
| 2010-09-07 | $23.78 | $23.78 | 761,600 | — | — |
| 2010-09-03 | $23.28 | $23.28 | 400,600 | — | — |
| 2010-09-02 | $23.15 | $23.15 | 516,200 | — | — |
| 2010-09-01 | $23.10 | $23.10 | 728,800 | — | — |
| 2010-08-31 | $22.50 | $22.50 | 333,900 | — | — |
| 2010-08-30 | $22.47 | $22.47 | 430,500 | — | — |
| 2010-08-27 | $22.97 | $22.97 | 522,500 | — | — |
| 2010-08-26 | $22.67 | $22.67 | 680,700 | — | — |
| 2010-08-25 | $22.75 | $22.75 | 764,200 | — | — |
| 2010-08-24 | $22.33 | $22.33 | 595,200 | — | — |
| 2010-08-23 | $22.89 | $22.89 | 368,200 | — | — |
| 2010-08-20 | $23.30 | $23.30 | 350,200 | — | — |
| 2010-08-19 | $23.50 | $23.50 | 790,600 | — | — |
| 2010-08-18 | $23.87 | $23.87 | 413,100 | — | — |
| 2010-08-17 | $23.84 | $23.84 | 601,800 | — | — |
| 2010-08-16 | $23.56 | $23.56 | 490,800 | — | — |
| 2010-08-13 | $23.90 | $23.90 | 602,700 | — | — |
| 2010-08-12 | $23.72 | $23.72 | 681,300 | — | — |
| 2010-08-11 | $24.16 | $24.16 | 925,100 | — | — |
| 2010-08-10 | $25.77 | $25.77 | 907,100 | — | — |
| 2010-08-09 | $26.37 | $26.37 | 1,852,200 | — | — |
| 2010-08-06 | $25.37 | $25.37 | 462,500 | — | — |
| 2010-08-05 | $25.10 | $25.10 | 770,600 | — | — |
| 2010-08-04 | $25.22 | $25.22 | 540,900 | — | — |
| 2010-08-03 | $25.15 | $25.15 | 437,700 | — | — |
| 2010-08-02 | $25.19 | $25.19 | 1,290,100 | — | — |
| 2010-07-30 | $24.14 | $24.14 | 641,400 | — | — |
| 2010-07-29 | $24.38 | $24.38 | 672,000 | — | — |
| 2010-07-28 | $24.87 | $24.87 | 335,700 | — | — |
| 2010-07-27 | $25.30 | $25.30 | 555,900 | — | — |
| 2010-07-26 | $25.40 | $25.40 | 427,600 | — | — |
| 2010-07-23 | $24.86 | $24.86 | 413,600 | — | — |
| 2010-07-22 | $24.57 | $24.57 | 550,600 | — | — |
| 2010-07-21 | $23.37 | $23.37 | 410,400 | — | — |
| 2010-07-20 | $23.89 | $23.89 | 371,800 | — | — |
| 2010-07-19 | $23.22 | $23.22 | 583,500 | — | — |
| 2010-07-16 | $23.27 | $23.27 | 451,300 | — | — |
| 2010-07-15 | $24.26 | $24.26 | 471,200 | — | — |
| 2010-07-14 | $24.17 | $24.17 | 409,300 | — | — |
| 2010-07-13 | $24.34 | $24.34 | 594,700 | — | — |
| 2010-07-12 | $23.52 | $23.52 | 314,900 | — | — |
| 2010-07-09 | $23.74 | $23.74 | 503,800 | — | — |
| 2010-07-08 | $23.22 | $23.22 | 771,100 | — | — |
| 2010-07-07 | $22.62 | $22.62 | 683,600 | — | — |
| 2010-07-06 | $22.15 | $22.15 | 999,000 | — | — |
| 2010-07-02 | $22.10 | $22.10 | 1,527,200 | — | — |
| 2010-07-01 | $22.02 | $22.02 | 1,299,800 | — | — |
| 2010-06-30 | $23.06 | $23.06 | 786,600 | — | — |
| 2010-06-29 | $22.94 | $22.94 | 957,600 | — | — |
| 2010-06-28 | $23.83 | $23.83 | 533,900 | — | — |
| 2010-06-25 | $23.78 | $23.78 | 1,553,300 | — | — |
| 2010-06-24 | $23.73 | $23.73 | 452,500 | — | — |
| 2010-06-23 | $24.36 | $24.36 | 410,500 | — | — |
| 2010-06-22 | $24.24 | $24.24 | 623,300 | — | — |
| 2010-06-21 | $24.95 | $24.95 | 357,700 | — | — |
| 2010-06-18 | $25.26 | $25.26 | 569,200 | — | — |
| 2010-06-17 | $25.34 | $25.34 | 362,100 | — | — |
| 2010-06-16 | $25.38 | $25.38 | 476,300 | — | — |
| 2010-06-15 | $25.35 | $25.35 | 503,600 | — | — |
| 2010-06-14 | $24.54 | $24.54 | 561,500 | — | — |
| 2010-06-11 | $24.60 | $24.60 | 667,100 | — | — |
| 2010-06-10 | $24.49 | $24.49 | 526,700 | — | — |
| 2010-06-09 | $23.82 | $23.82 | 639,600 | — | — |
| 2010-06-08 | $23.46 | $23.46 | 988,900 | — | — |
| 2010-06-07 | $23.71 | $23.71 | 981,100 | — | — |
| 2010-06-04 | $24.62 | $24.62 | 744,100 | — | — |
| 2010-06-03 | $25.29 | $25.29 | 1,088,600 | — | — |
| 2010-06-02 | $25.07 | $25.07 | 1,066,300 | — | — |
| 2010-06-01 | $24.56 | $24.56 | 1,012,100 | — | — |
| 2010-05-28 | $25.38 | $25.38 | 928,900 | — | — |
| 2010-05-27 | $25.66 | $25.66 | 855,100 | — | — |
| 2010-05-26 | $24.40 | $24.40 | 974,800 | — | — |
| 2010-05-25 | $24.85 | $24.85 | 1,084,400 | — | — |
| 2010-05-24 | $24.94 | $24.94 | 691,400 | — | — |
| 2010-05-21 | $25.57 | $25.57 | 1,023,800 | — | — |
| 2010-05-20 | $24.92 | $24.92 | 1,139,900 | — | — |
| 2010-05-19 | $26.21 | $26.21 | 997,600 | — | — |
| 2010-05-18 | $26.55 | $26.55 | 735,500 | — | — |
| 2010-05-17 | $26.77 | $26.77 | 724,400 | — | — |
| 2010-05-14 | $26.84 | $26.84 | 854,000 | — | — |
| 2010-05-13 | $27.93 | $27.93 | 922,500 | — | — |
| 2010-05-12 | $28.13 | $28.13 | 661,900 | — | — |
| 2010-05-11 | $27.38 | $27.38 | 1,297,700 | — | — |
| 2010-05-10 | $27.38 | $27.38 | 1,381,000 | — | — |
| 2010-05-07 | $26.40 | $26.40 | 2,011,800 | — | — |
| 2010-05-06 | $27.99 | $27.99 | 1,816,100 | — | — |
| 2010-05-05 | $29.31 | $29.31 | 587,400 | — | — |
| 2010-05-04 | $29.53 | $29.53 | 621,400 | — | — |
| 2010-05-03 | $30.45 | $30.45 | 376,500 | — | — |
| 2010-04-30 | $30.07 | $30.07 | 614,600 | — | — |
| 2010-04-29 | $30.56 | $30.56 | 394,200 | — | — |
| 2010-04-28 | $29.99 | $29.99 | 379,900 | — | — |
| 2010-04-27 | $30.01 | $30.01 | 624,800 | — | — |
| 2010-04-26 | $30.62 | $30.62 | 496,600 | — | — |
| 2010-04-23 | $30.72 | $30.72 | 548,100 | — | — |
| 2010-04-22 | $30.73 | $30.73 | 1,011,000 | — | — |
| 2010-04-21 | $29.96 | $29.96 | 563,000 | — | — |
| 2010-04-20 | $29.57 | $29.57 | 482,000 | — | — |
| 2010-04-19 | $28.87 | $28.87 | 439,600 | — | — |
| 2010-04-16 | $29.05 | $29.05 | 555,100 | — | — |
| 2010-04-15 | $29.50 | $29.50 | 451,400 | — | — |
| 2010-04-14 | $29.50 | $29.50 | 520,100 | — | — |
| 2010-04-13 | $29.48 | $29.48 | 637,600 | — | — |
| 2010-04-12 | $29.10 | $29.10 | 387,500 | — | — |
| 2010-04-09 | $28.75 | $28.75 | 543,100 | — | — |
| 2010-04-08 | $28.62 | $28.62 | 404,600 | — | — |
| 2010-04-07 | $28.69 | $28.69 | 451,300 | — | — |
| 2010-04-06 | $29.23 | $29.23 | 470,500 | — | — |
| 2010-04-05 | $29.29 | $29.29 | 494,000 | — | — |
| 2010-04-01 | $29.26 | $29.26 | 684,700 | — | — |
| 2010-03-31 | $28.37 | $28.37 | 546,800 | — | — |
| 2010-03-30 | $28.67 | $28.67 | 578,600 | — | — |
| 2010-03-29 | $29.09 | $29.09 | 605,100 | — | — |
| 2010-03-26 | $29.39 | $29.39 | 859,300 | — | — |
| 2010-03-25 | $29.45 | $29.45 | 792,500 | — | — |
| 2010-03-24 | $29.53 | $29.53 | 424,500 | — | — |
| 2010-03-23 | $29.78 | $29.78 | 604,600 | — | — |
| 2010-03-22 | $29.51 | $29.51 | 891,700 | — | — |
| 2010-03-19 | $29.35 | $29.35 | 1,545,500 | — | — |
| 2010-03-18 | $28.57 | $28.57 | 424,100 | — | — |
| 2010-03-17 | $28.79 | $28.79 | 574,700 | — | — |
| 2010-03-16 | $28.38 | $28.38 | 541,800 | — | — |
| 2010-03-15 | $28.13 | $28.13 | 981,600 | — | — |
| 2010-03-12 | $28.33 | $28.33 | 564,600 | — | — |
| 2010-03-11 | $28.29 | $28.29 | 360,700 | — | — |
| 2010-03-10 | $28.36 | $28.36 | 458,900 | — | — |
| 2010-03-09 | $28.25 | $28.25 | 388,000 | — | — |
| 2010-03-08 | $28.33 | $28.33 | 427,500 | — | — |
| 2010-03-05 | $28.67 | $28.67 | 473,500 | — | — |
| 2010-03-04 | $28.15 | $28.15 | 627,200 | — | — |
| 2010-03-03 | $28.04 | $28.04 | 948,800 | — | — |
| 2010-03-02 | $27.20 | $27.20 | 449,900 | — | — |
| 2010-03-01 | $27.29 | $27.29 | 400,500 | — | — |
| 2010-02-26 | $27.10 | $27.10 | 455,000 | — | — |
| 2010-02-25 | $27.28 | $27.28 | 574,200 | — | — |
| 2010-02-24 | $27.07 | $27.07 | 476,100 | — | — |
| 2010-02-23 | $26.82 | $26.82 | 513,600 | — | — |
| 2010-02-22 | $27.20 | $27.20 | 472,600 | — | — |
| 2010-02-19 | $27.66 | $27.66 | 376,100 | — | — |
| 2010-02-18 | $27.62 | $27.62 | 333,900 | — | — |
| 2010-02-17 | $27.54 | $27.54 | 518,800 | — | — |
| 2010-02-16 | $27.37 | $27.37 | 654,100 | — | — |
| 2010-02-12 | $27.43 | $27.43 | 1,044,800 | — | — |
| 2010-02-11 | $27.31 | $27.31 | 843,800 | — | — |
| 2010-02-10 | $27.31 | $27.31 | 903,500 | — | — |
| 2010-02-09 | $27.47 | $27.47 | 1,433,400 | — | — |
| 2010-02-08 | $25.80 | $25.80 | 1,012,600 | — | — |
| 2010-02-05 | $25.45 | $25.45 | 1,118,700 | — | — |
| 2010-02-04 | $25.92 | $25.92 | 771,400 | — | — |
| 2010-02-03 | $26.95 | $26.95 | 462,400 | — | — |
| 2010-02-02 | $27.20 | $27.20 | 529,900 | — | — |
| 2010-02-01 | $26.83 | $26.83 | 460,100 | — | — |
| 2010-01-29 | $26.97 | $26.97 | 575,100 | — | — |
| 2010-01-28 | $27.39 | $27.39 | 720,700 | — | — |
| 2010-01-27 | $27.98 | $27.98 | 476,000 | — | — |
| 2010-01-26 | $28.17 | $28.17 | 472,800 | — | — |
| 2010-01-25 | $28.24 | $28.24 | 497,000 | — | — |
| 2010-01-22 | $28.08 | $28.08 | 571,200 | — | — |
| 2010-01-21 | $28.41 | $28.41 | 725,100 | — | — |
| 2010-01-20 | $28.71 | $28.71 | 766,300 | — | — |
| 2010-01-19 | $28.99 | $28.99 | 647,400 | — | — |
| 2010-01-15 | $28.90 | $28.90 | 572,700 | — | — |
| 2010-01-14 | $29.42 | $29.42 | 489,100 | — | — |
| 2010-01-13 | $29.69 | $29.69 | 535,800 | — | — |
| 2010-01-12 | $29.62 | $29.62 | 560,900 | — | — |
| 2010-01-11 | $29.99 | $29.99 | 797,900 | — | — |
| 2010-01-08 | $30.48 | $30.48 | 907,500 | — | — |
| 2010-01-07 | $30.17 | $30.17 | 1,330,300 | — | — |
| 2010-01-06 | $29.19 | $29.19 | 1,071,500 | — | — |
| 2010-01-05 | $28.46 | $28.46 | 518,500 | — | — |
| 2010-01-04 | $28.15 | $28.15 | 726,300 | — | — |