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
- 2004-07-26 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 | $27.84 | $56.62 | 18,150 | — | — |
| 2010-12-30 | $26.96 | $54.83 | 9,525 | — | — |
| 2010-12-29 | $27.00 | $54.91 | 9,800 | — | — |
| 2010-12-28 | $26.92 | $54.75 | 15,175 | — | — |
| 2010-12-27 | $27.00 | $53.45 | 32,575 | — | — |
| 2010-12-23 | $26.92 | $53.29 | 9,100 | — | — |
| 2010-12-22 | $27.00 | $53.45 | 24,600 | — | — |
| 2010-12-21 | $26.88 | $53.21 | 47,350 | — | — |
| 2010-12-20 | $26.92 | $53.29 | 29,000 | — | — |
| 2010-12-17 | $26.92 | $53.29 | 8,550 | — | — |
| 2010-12-16 | $26.88 | $53.21 | 17,100 | — | — |
| 2010-12-15 | $26.44 | $52.34 | 8,325 | — | — |
| 2010-12-14 | $26.52 | $52.50 | 17,775 | — | — |
| 2010-12-13 | $26.28 | $52.02 | 8,550 | — | — |
| 2010-12-10 | $26.20 | $51.86 | 26,100 | — | — |
| 2010-12-09 | $25.96 | $51.39 | 5,500 | — | — |
| 2010-12-08 | $25.76 | $50.99 | 2,725 | — | — |
| 2010-12-07 | $25.88 | $51.23 | 10,775 | — | — |
| 2010-12-06 | $25.92 | $51.31 | 14,525 | — | — |
| 2010-12-03 | $25.72 | $50.91 | 5,175 | — | — |
| 2010-12-02 | $25.76 | $50.99 | 12,850 | — | — |
| 2010-12-01 | $25.48 | $50.44 | 2,050 | — | — |
| 2010-11-30 | $25.60 | $50.67 | 3,325 | — | — |
| 2010-11-29 | $25.44 | $50.36 | 6,800 | — | — |
| 2010-11-26 | $25.44 | $50.36 | 1,525 | — | — |
| 2010-11-24 | $25.52 | $50.52 | 2,600 | — | — |
| 2010-11-23 | $25.48 | $50.44 | 2,400 | — | — |
| 2010-11-22 | $25.44 | $50.36 | 2,000 | — | — |
| 2010-11-19 | $25.52 | $50.52 | 1,500 | — | — |
| 2010-11-18 | $25.48 | $50.44 | 4,400 | — | — |
| 2010-11-17 | $25.44 | $50.36 | 6,800 | — | — |
| 2010-11-16 | $25.40 | $50.28 | 14,775 | — | — |
| 2010-11-15 | $25.24 | $49.96 | 8,225 | — | — |
| 2010-11-12 | $25.36 | $50.20 | 2,150 | — | — |
| 2010-11-11 | $25.36 | $50.20 | 10,975 | — | — |
| 2010-11-10 | $25.40 | $50.28 | 3,250 | — | — |
| 2010-11-09 | $25.56 | $50.60 | 10,350 | — | — |
| 2010-11-08 | $25.52 | $50.52 | 15,700 | — | — |
| 2010-11-05 | $25.20 | $49.88 | 7,100 | — | — |
| 2010-11-04 | $25.12 | $49.72 | 11,225 | — | — |
| 2010-11-03 | $25.20 | $49.88 | 2,900 | — | — |
| 2010-11-02 | $25.24 | $49.96 | 13,800 | — | — |
| 2010-11-01 | $25.24 | $49.96 | 7,250 | — | — |
| 2010-10-29 | $25.44 | $50.36 | 6,025 | — | — |
| 2010-10-28 | $25.44 | $50.36 | 4,875 | — | — |
| 2010-10-27 | $25.32 | $50.12 | 4,825 | — | — |
| 2010-10-26 | $25.52 | $50.52 | 7,175 | — | — |
| 2010-10-25 | $25.32 | $50.12 | 6,200 | — | — |
| 2010-10-22 | $25.60 | $50.67 | 14,000 | — | — |
| 2010-10-21 | $25.60 | $50.67 | 9,650 | — | — |
| 2010-10-20 | $25.28 | $50.04 | 4,825 | — | — |
| 2010-10-19 | $25.20 | $49.88 | 12,675 | — | — |
| 2010-10-18 | $25.32 | $50.12 | 7,975 | — | — |
| 2010-10-15 | $25.24 | $49.96 | 4,625 | — | — |
| 2010-10-14 | $25.20 | $49.88 | 11,875 | — | — |
| 2010-10-13 | $25.40 | $50.28 | 17,225 | — | — |
| 2010-10-12 | $25.52 | $50.52 | 11,575 | — | — |
| 2010-10-11 | $25.68 | $49.41 | 45,500 | — | — |
| 2010-10-08 | $26.16 | $50.33 | 40,650 | — | — |
| 2010-10-07 | $25.60 | $49.25 | 16,100 | — | — |
| 2010-10-06 | $25.20 | $48.48 | 23,775 | — | — |
| 2010-10-05 | $25.00 | $48.10 | 25,525 | — | — |
| 2010-10-04 | $24.96 | $48.02 | 5,025 | — | — |
| 2010-10-01 | $24.92 | $47.95 | 9,475 | — | — |
| 2010-09-30 | $25.04 | $48.18 | 3,525 | — | — |
| 2010-09-29 | $25.04 | $48.18 | 9,750 | — | — |
| 2010-09-28 | $25.12 | $48.33 | 5,800 | — | — |
| 2010-09-27 | $25.00 | $48.10 | 5,925 | — | — |
| 2010-09-24 | $25.24 | $48.56 | 4,175 | — | — |
| 2010-09-23 | $25.40 | $48.87 | 7,525 | — | — |
| 2010-09-22 | $25.40 | $48.87 | 14,300 | — | — |
| 2010-09-21 | $24.84 | $47.79 | 12,900 | — | — |
| 2010-09-20 | $25.20 | $48.48 | 6,325 | — | — |
| 2010-09-17 | $25.32 | $48.72 | 10,225 | — | — |
| 2010-09-16 | $25.36 | $48.79 | 4,475 | — | — |
| 2010-09-15 | $25.24 | $48.56 | 5,975 | — | — |
| 2010-09-14 | $25.44 | $48.95 | 5,650 | — | — |
| 2010-09-13 | $25.52 | $49.10 | 2,800 | — | — |
| 2010-09-10 | $25.44 | $48.95 | 3,075 | — | — |
| 2010-09-09 | $25.56 | $49.18 | 5,250 | — | — |
| 2010-09-08 | $25.68 | $49.41 | 3,875 | — | — |
| 2010-09-07 | $25.40 | $48.87 | 5,425 | — | — |
| 2010-09-03 | $25.72 | $49.49 | 6,025 | — | — |
| 2010-09-02 | $25.60 | $49.25 | 2,725 | — | — |
| 2010-09-01 | $25.36 | $48.79 | 5,850 | — | — |
| 2010-08-31 | $25.12 | $48.33 | 2,850 | — | — |
| 2010-08-30 | $25.16 | $48.41 | 5,675 | — | — |
| 2010-08-27 | $25.56 | $49.18 | 1,825 | — | — |
| 2010-08-26 | $25.60 | $49.25 | 2,550 | — | — |
| 2010-08-25 | $25.84 | $49.72 | 8,950 | — | — |
| 2010-08-24 | $25.24 | $48.56 | 4,825 | — | — |
| 2010-08-23 | $24.88 | $47.87 | 5,575 | — | — |
| 2010-08-20 | $24.80 | $47.71 | 3,325 | — | — |
| 2010-08-19 | $24.72 | $47.56 | 4,000 | — | — |
| 2010-08-18 | $25.04 | $48.18 | 9,250 | — | — |
| 2010-08-17 | $25.28 | $48.64 | 7,725 | — | — |
| 2010-08-16 | $25.00 | $48.10 | 17,625 | — | — |
| 2010-08-13 | $24.76 | $47.64 | 6,175 | — | — |
| 2010-08-12 | $24.80 | $47.71 | 7,575 | — | — |
| 2010-08-11 | $25.20 | $48.48 | 7,925 | — | — |
| 2010-08-10 | $25.56 | $49.18 | 6,725 | — | — |
| 2010-08-09 | $25.12 | $48.33 | 12,025 | — | — |
| 2010-08-06 | $25.04 | $48.18 | 3,850 | — | — |
| 2010-08-05 | $25.00 | $48.10 | 9,425 | — | — |
| 2010-08-04 | $24.84 | $47.79 | 23,150 | — | — |
| 2010-08-03 | $25.48 | $49.02 | 6,750 | — | — |
| 2010-08-02 | $25.56 | $49.18 | 9,250 | — | — |
| 2010-07-30 | $25.56 | $49.18 | 4,450 | — | — |
| 2010-07-29 | $25.24 | $48.56 | 7,175 | — | — |
| 2010-07-28 | $25.52 | $49.10 | 8,925 | — | — |
| 2010-07-27 | $25.04 | $48.18 | 13,000 | — | — |
| 2010-07-26 | $25.36 | $48.79 | 7,675 | — | — |
| 2010-07-23 | $25.04 | $48.18 | 12,225 | — | — |
| 2010-07-22 | $25.36 | $48.79 | 4,650 | — | — |
| 2010-07-21 | $25.56 | $49.18 | 8,650 | — | — |
| 2010-07-20 | $25.80 | $49.64 | 2,125 | — | — |
| 2010-07-19 | $26.00 | $50.02 | 2,675 | — | — |
| 2010-07-16 | $26.00 | $50.02 | 1,550 | — | — |
| 2010-07-15 | $26.00 | $50.02 | 6,175 | — | — |
| 2010-07-14 | $26.08 | $50.18 | 6,225 | — | — |
| 2010-07-13 | $25.72 | $49.49 | 9,075 | — | — |
| 2010-07-12 | $26.00 | $50.02 | 6,475 | — | — |
| 2010-07-09 | $25.28 | $48.64 | 3,350 | — | — |
| 2010-07-08 | $25.48 | $49.02 | 5,425 | — | — |
| 2010-07-07 | $24.64 | $47.41 | 9,000 | — | — |
| 2010-07-06 | $25.00 | $48.10 | 15,950 | — | — |
| 2010-07-02 | $22.72 | $43.71 | 41,350 | — | — |
| 2010-07-01 | $25.04 | $48.18 | 10,100 | — | — |
| 2010-06-30 | $26.48 | $49.56 | 11,800 | — | — |
| 2010-06-29 | $26.80 | $50.16 | 20,000 | — | — |
| 2010-06-28 | $26.04 | $48.74 | 16,575 | — | — |
| 2010-06-25 | $26.96 | $50.46 | 19,925 | — | — |
| 2010-06-24 | $26.68 | $49.94 | 29,800 | — | — |
| 2010-06-23 | $27.96 | $52.33 | 17,425 | — | — |
| 2010-06-22 | $28.36 | $53.08 | 9,250 | — | — |
| 2010-06-21 | $28.00 | $52.41 | 24,475 | — | — |
| 2010-06-18 | $27.96 | $52.33 | 17,825 | — | — |
| 2010-06-17 | $27.36 | $51.21 | 107,125 | — | — |
| 2010-06-16 | $30.40 | $56.90 | 20,550 | — | — |
| 2010-06-15 | $30.84 | $57.72 | 6,225 | — | — |
| 2010-06-14 | $30.84 | $57.72 | 7,550 | — | — |
| 2010-06-11 | $30.36 | $56.82 | 4,075 | — | — |
| 2010-06-10 | $30.44 | $56.97 | 7,900 | — | — |
| 2010-06-09 | $30.80 | $57.65 | 6,800 | — | — |
| 2010-06-08 | $30.84 | $57.72 | 7,275 | — | — |
| 2010-06-07 | $30.68 | $57.42 | 9,450 | — | — |
| 2010-06-04 | $31.08 | $58.17 | 5,250 | — | — |
| 2010-06-03 | $31.00 | $58.02 | 12,700 | — | — |
| 2010-06-02 | $30.40 | $56.90 | 7,400 | — | — |
| 2010-06-01 | $30.04 | $56.23 | 4,275 | — | — |
| 2010-05-28 | $29.96 | $56.08 | 8,350 | — | — |
| 2010-05-27 | $29.96 | $56.08 | 2,650 | — | — |
| 2010-05-26 | $29.28 | $54.80 | 8,325 | — | — |
| 2010-05-25 | $29.16 | $54.58 | 5,850 | — | — |
| 2010-05-24 | $29.40 | $55.03 | 2,925 | — | — |
| 2010-05-21 | $29.28 | $54.80 | 13,325 | — | — |
| 2010-05-20 | $28.72 | $53.75 | 13,525 | — | — |
| 2010-05-19 | $29.80 | $55.78 | 15,625 | — | — |
| 2010-05-18 | $30.48 | $57.05 | 4,650 | — | — |
| 2010-05-17 | $30.60 | $57.27 | 6,550 | — | — |
| 2010-05-14 | $30.76 | $57.57 | 5,375 | — | — |
| 2010-05-13 | $30.76 | $57.57 | 9,550 | — | — |
| 2010-05-12 | $30.60 | $57.27 | 9,850 | — | — |
| 2010-05-11 | $30.40 | $56.90 | 14,475 | — | — |
| 2010-05-10 | $30.04 | $56.23 | 21,650 | — | — |
| 2010-05-07 | $29.00 | $54.28 | 25,100 | — | — |
| 2010-05-06 | $29.12 | $54.50 | 51,575 | — | — |
| 2010-05-05 | $30.72 | $57.50 | 17,750 | — | — |
| 2010-05-04 | $30.76 | $57.57 | 14,950 | — | — |
| 2010-05-03 | $30.68 | $57.42 | 12,400 | — | — |
| 2010-04-30 | $30.72 | $57.50 | 17,675 | — | — |
| 2010-04-29 | $30.80 | $57.65 | 16,050 | — | — |
| 2010-04-28 | $30.72 | $57.50 | 11,800 | — | — |
| 2010-04-27 | $30.60 | $57.27 | 10,650 | — | — |
| 2010-04-26 | $30.68 | $57.42 | 27,350 | — | — |
| 2010-04-23 | $30.48 | $57.05 | 10,025 | — | — |
| 2010-04-22 | $30.84 | $57.72 | 5,950 | — | — |
| 2010-04-21 | $30.56 | $57.20 | 10,700 | — | — |
| 2010-04-20 | $30.68 | $57.42 | 8,600 | — | — |
| 2010-04-19 | $30.60 | $57.27 | 13,750 | — | — |
| 2010-04-16 | $30.60 | $57.27 | 10,700 | — | — |
| 2010-04-15 | $30.60 | $57.27 | 19,075 | — | — |
| 2010-04-14 | $30.40 | $56.90 | 15,025 | — | — |
| 2010-04-13 | $30.08 | $56.30 | 12,750 | — | — |
| 2010-04-12 | $29.56 | $55.33 | 8,575 | — | — |
| 2010-04-09 | $28.92 | $54.13 | 5,600 | — | — |
| 2010-04-08 | $28.88 | $54.05 | 12,925 | — | — |
| 2010-04-07 | $28.60 | $53.53 | 18,225 | — | — |
| 2010-04-06 | $28.92 | $54.13 | 35,625 | — | — |
| 2010-04-05 | $30.00 | $56.15 | 21,050 | — | — |
| 2010-04-01 | $30.32 | $56.75 | 10,775 | — | — |
| 2010-03-31 | $30.20 | $56.52 | 13,725 | — | — |
| 2010-03-30 | $30.40 | $56.90 | 13,550 | — | — |
| 2010-03-29 | $31.72 | $57.50 | 17,400 | — | — |
| 2010-03-26 | $31.40 | $56.92 | 20,300 | — | — |
| 2010-03-25 | $31.92 | $57.86 | 16,800 | — | — |
| 2010-03-24 | $32.12 | $58.22 | 26,875 | — | — |
| 2010-03-23 | $32.00 | $58.01 | 19,025 | — | — |
| 2010-03-22 | $31.96 | $57.93 | 18,675 | — | — |
| 2010-03-19 | $32.00 | $58.01 | 15,550 | — | — |
| 2010-03-18 | $31.88 | $57.79 | 16,225 | — | — |
| 2010-03-17 | $31.36 | $56.85 | 27,350 | — | — |
| 2010-03-16 | $30.40 | $55.11 | 7,800 | — | — |
| 2010-03-15 | $30.00 | $54.38 | 9,900 | — | — |
| 2010-03-12 | $29.96 | $54.31 | 13,700 | — | — |
| 2010-03-11 | $29.84 | $54.09 | 12,750 | — | — |
| 2010-03-10 | $30.00 | $54.38 | 19,475 | — | — |
| 2010-03-09 | $29.64 | $53.73 | 13,775 | — | — |
| 2010-03-08 | $29.20 | $52.93 | 37,450 | — | — |
| 2010-03-05 | $29.00 | $52.57 | 11,275 | — | — |
| 2010-03-04 | $28.60 | $51.84 | 11,525 | — | — |
| 2010-03-03 | $28.72 | $52.06 | 18,875 | — | — |
| 2010-03-02 | $28.36 | $51.41 | 20,000 | — | — |
| 2010-03-01 | $27.72 | $50.25 | 7,425 | — | — |
| 2010-02-26 | $27.60 | $50.03 | 4,400 | — | — |
| 2010-02-25 | $27.60 | $50.03 | 5,275 | — | — |
| 2010-02-24 | $27.60 | $50.03 | 5,650 | — | — |
| 2010-02-23 | $27.56 | $49.96 | 4,600 | — | — |
| 2010-02-22 | $27.60 | $50.03 | 9,975 | — | — |
| 2010-02-19 | $27.36 | $49.59 | 2,975 | — | — |
| 2010-02-18 | $27.16 | $49.23 | 9,175 | — | — |
| 2010-02-17 | $27.04 | $49.01 | 7,300 | — | — |
| 2010-02-16 | $26.88 | $48.72 | 4,150 | — | — |
| 2010-02-12 | $26.96 | $48.87 | 6,650 | — | — |
| 2010-02-11 | $26.16 | $47.42 | 6,275 | — | — |
| 2010-02-10 | $26.32 | $47.71 | 7,075 | — | — |
| 2010-02-09 | $26.68 | $48.36 | 4,900 | — | — |
| 2010-02-08 | $27.28 | $49.45 | 8,700 | — | — |
| 2010-02-05 | $26.28 | $47.64 | 8,300 | — | — |
| 2010-02-04 | $26.16 | $47.42 | 11,575 | — | — |
| 2010-02-03 | $26.64 | $48.29 | 6,525 | — | — |
| 2010-02-02 | $26.92 | $48.80 | 9,925 | — | — |
| 2010-02-01 | $26.96 | $48.87 | 7,600 | — | — |
| 2010-01-29 | $26.80 | $48.58 | 9,625 | — | — |
| 2010-01-28 | $26.96 | $48.87 | 5,550 | — | — |
| 2010-01-27 | $26.56 | $48.14 | 6,125 | — | — |
| 2010-01-26 | $26.56 | $48.14 | 11,875 | — | — |
| 2010-01-25 | $26.24 | $47.56 | 21,350 | — | — |
| 2010-01-22 | $27.28 | $49.45 | 20,250 | — | — |
| 2010-01-21 | $26.72 | $48.43 | 11,250 | — | — |
| 2010-01-20 | $27.44 | $49.74 | 10,000 | — | — |
| 2010-01-19 | $27.92 | $50.61 | 6,400 | — | — |
| 2010-01-15 | $27.40 | $49.67 | 4,875 | — | — |
| 2010-01-14 | $27.56 | $49.96 | 12,500 | — | — |
| 2010-01-13 | $27.48 | $49.81 | 19,525 | — | — |
| 2010-01-12 | $27.52 | $49.88 | 14,850 | — | — |
| 2010-01-11 | $26.80 | $48.58 | 23,600 | — | — |
| 2010-01-08 | $27.48 | $49.81 | 13,450 | — | — |
| 2010-01-07 | $28.04 | $50.83 | 10,450 | — | — |
| 2010-01-06 | $28.12 | $50.97 | 12,925 | — | — |
| 2010-01-05 | $28.40 | $51.48 | 42,800 | — | — |
| 2010-01-04 | $29.32 | $51.33 | 64,500 | — | — |