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
- 1993-03-19 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 | $27.82 | $38.95 | 14,200 | — | — |
| 2010-12-30 | $27.65 | $38.71 | 38,600 | — | — |
| 2010-12-29 | $27.32 | $38.25 | 22,300 | — | — |
| 2010-12-28 | $27.63 | $38.68 | 19,000 | — | — |
| 2010-12-27 | $27.75 | $38.85 | 36,000 | — | — |
| 2010-12-23 | $27.77 | $38.88 | 14,900 | — | — |
| 2010-12-22 | $27.66 | $38.73 | 18,400 | — | — |
| 2010-12-21 | $27.22 | $38.11 | 24,200 | — | — |
| 2010-12-20 | $27.31 | $38.24 | 67,000 | — | — |
| 2010-12-17 | $26.74 | $37.44 | 40,400 | — | — |
| 2010-12-16 | $27.06 | $37.89 | 35,900 | — | — |
| 2010-12-15 | $26.89 | $37.65 | 24,200 | — | — |
| 2010-12-14 | $26.68 | $37.35 | 27,700 | — | — |
| 2010-12-13 | $26.76 | $37.47 | 14,700 | — | — |
| 2010-12-10 | $26.74 | $37.44 | 38,600 | — | — |
| 2010-12-09 | $26.88 | $37.63 | 17,500 | — | — |
| 2010-12-08 | $27.23 | $38.12 | 12,400 | — | — |
| 2010-12-07 | $27.19 | $38.07 | 38,400 | — | — |
| 2010-12-06 | $27.12 | $37.97 | 68,800 | — | — |
| 2010-12-03 | $27.31 | $38.24 | 24,700 | — | — |
| 2010-12-02 | $26.43 | $37.00 | 38,600 | — | — |
| 2010-12-01 | $25.84 | $36.18 | 29,800 | — | — |
| 2010-11-30 | $25.61 | $35.86 | 18,200 | — | — |
| 2010-11-29 | $25.35 | $35.49 | 17,300 | — | — |
| 2010-11-26 | $25.82 | $36.15 | 5,500 | — | — |
| 2010-11-24 | $25.96 | $36.35 | 21,600 | — | — |
| 2010-11-23 | $25.22 | $35.31 | 18,500 | — | — |
| 2010-11-22 | $25.78 | $36.09 | 31,200 | — | — |
| 2010-11-19 | $25.52 | $35.73 | 28,500 | — | — |
| 2010-11-18 | $24.11 | $33.76 | 22,700 | — | — |
| 2010-11-17 | $23.38 | $32.73 | 9,500 | — | — |
| 2010-11-16 | $23.19 | $32.47 | 24,800 | — | — |
| 2010-11-15 | $24.46 | $34.25 | 12,700 | — | — |
| 2010-11-12 | $24.69 | $34.57 | 13,600 | — | — |
| 2010-11-11 | $25.02 | $35.03 | 15,100 | — | — |
| 2010-11-10 | $25.16 | $35.23 | 22,900 | — | — |
| 2010-11-09 | $24.29 | $34.01 | 39,200 | — | — |
| 2010-11-08 | $25.04 | $35.06 | 29,400 | — | — |
| 2010-11-05 | $25.11 | $35.16 | 35,100 | — | — |
| 2010-11-04 | $25.93 | $36.30 | 61,600 | — | — |
| 2010-11-03 | $24.61 | $34.46 | 21,800 | — | — |
| 2010-11-02 | $24.72 | $34.61 | 28,600 | — | — |
| 2010-11-01 | $24.15 | $33.81 | 36,900 | — | — |
| 2010-10-29 | $24.00 | $33.60 | 27,400 | — | — |
| 2010-10-28 | $24.11 | $33.76 | 62,600 | — | — |
| 2010-10-27 | $23.92 | $33.49 | 33,300 | — | — |
| 2010-10-26 | $24.26 | $33.97 | 53,300 | — | — |
| 2010-10-25 | $24.03 | $33.64 | 21,100 | — | — |
| 2010-10-22 | $23.32 | $32.65 | 16,600 | — | — |
| 2010-10-21 | $23.27 | $32.58 | 27,700 | — | — |
| 2010-10-20 | $24.09 | $33.73 | 39,500 | — | — |
| 2010-10-19 | $24.34 | $34.08 | 28,500 | — | — |
| 2010-10-18 | $24.90 | $34.86 | 26,000 | — | — |
| 2010-10-15 | $24.83 | $34.76 | 51,500 | — | — |
| 2010-10-14 | $24.91 | $34.88 | 20,300 | — | — |
| 2010-10-13 | $24.91 | $34.88 | 28,400 | — | — |
| 2010-10-12 | $24.03 | $33.56 | 11,500 | — | — |
| 2010-10-11 | $24.34 | $33.99 | 15,600 | — | — |
| 2010-10-08 | $24.00 | $33.52 | 21,900 | — | — |
| 2010-10-07 | $23.10 | $32.26 | 15,000 | — | — |
| 2010-10-06 | $23.07 | $32.22 | 19,600 | — | — |
| 2010-10-05 | $23.09 | $32.25 | 20,900 | — | — |
| 2010-10-04 | $21.67 | $30.26 | 25,600 | — | — |
| 2010-10-01 | $22.68 | $31.67 | 15,100 | — | — |
| 2010-09-30 | $22.33 | $31.19 | 46,600 | — | — |
| 2010-09-29 | $22.82 | $31.87 | 16,200 | — | — |
| 2010-09-28 | $22.76 | $31.79 | 40,600 | — | — |
| 2010-09-27 | $22.00 | $30.72 | 31,800 | — | — |
| 2010-09-24 | $22.84 | $31.90 | 47,300 | — | — |
| 2010-09-23 | $21.22 | $29.64 | 30,200 | — | — |
| 2010-09-22 | $22.03 | $30.77 | 42,400 | — | — |
| 2010-09-21 | $22.04 | $30.78 | 19,300 | — | — |
| 2010-09-20 | $22.46 | $31.37 | 45,200 | — | — |
| 2010-09-17 | $21.29 | $29.73 | 36,500 | — | — |
| 2010-09-16 | $21.29 | $29.73 | 24,100 | — | — |
| 2010-09-15 | $21.99 | $30.71 | 35,600 | — | — |
| 2010-09-14 | $21.79 | $30.43 | 62,700 | — | — |
| 2010-09-13 | $21.77 | $30.40 | 88,400 | — | — |
| 2010-09-10 | $20.85 | $29.12 | 26,500 | — | — |
| 2010-09-09 | $20.58 | $28.74 | 19,600 | — | — |
| 2010-09-08 | $20.74 | $28.96 | 51,100 | — | — |
| 2010-09-07 | $20.72 | $28.94 | 42,500 | — | — |
| 2010-09-03 | $21.84 | $30.50 | 57,300 | — | — |
| 2010-09-02 | $21.18 | $29.58 | 37,600 | — | — |
| 2010-09-01 | $20.85 | $29.12 | 44,700 | — | — |
| 2010-08-31 | $19.50 | $27.23 | 34,600 | — | — |
| 2010-08-30 | $19.20 | $26.81 | 85,300 | — | — |
| 2010-08-27 | $20.62 | $28.80 | 47,300 | — | — |
| 2010-08-26 | $19.79 | $27.64 | 46,700 | — | — |
| 2010-08-25 | $19.79 | $27.64 | 47,500 | — | — |
| 2010-08-24 | $19.13 | $26.72 | 48,000 | — | — |
| 2010-08-23 | $19.55 | $27.30 | 59,800 | — | — |
| 2010-08-20 | $20.16 | $28.15 | 64,200 | — | — |
| 2010-08-19 | $20.20 | $28.21 | 84,000 | — | — |
| 2010-08-18 | $21.41 | $29.90 | 101,300 | — | — |
| 2010-08-17 | $21.32 | $29.77 | 72,200 | — | — |
| 2010-08-16 | $20.38 | $28.46 | 106,100 | — | — |
| 2010-08-13 | $20.21 | $28.22 | 63,000 | — | — |
| 2010-08-12 | $20.66 | $28.85 | 77,100 | — | — |
| 2010-08-11 | $20.71 | $28.92 | 72,300 | — | — |
| 2010-08-10 | $22.36 | $31.23 | 116,100 | — | — |
| 2010-08-09 | $22.80 | $31.84 | 160,000 | — | — |
| 2010-08-06 | $24.27 | $33.89 | 80,900 | — | — |
| 2010-08-05 | $24.50 | $34.22 | 79,200 | — | — |
| 2010-08-04 | $24.57 | $34.31 | 39,900 | — | — |
| 2010-08-03 | $24.06 | $33.60 | 72,000 | — | — |
| 2010-08-02 | $23.80 | $33.24 | 45,900 | — | — |
| 2010-07-30 | $23.43 | $32.72 | 61,600 | — | — |
| 2010-07-29 | $24.15 | $33.73 | 65,500 | — | — |
| 2010-07-28 | $23.95 | $33.45 | 56,100 | — | — |
| 2010-07-27 | $24.73 | $34.54 | 69,800 | — | — |
| 2010-07-26 | $25.04 | $34.97 | 129,900 | — | — |
| 2010-07-23 | $23.73 | $33.14 | 85,300 | — | — |
| 2010-07-22 | $22.56 | $31.51 | 79,800 | — | — |
| 2010-07-21 | $21.30 | $29.75 | 62,300 | — | — |
| 2010-07-20 | $21.39 | $29.87 | 120,300 | — | — |
| 2010-07-19 | $21.24 | $29.66 | 94,200 | — | — |
| 2010-07-16 | $21.48 | $30.00 | 72,600 | — | — |
| 2010-07-15 | $22.90 | $31.98 | 59,700 | — | — |
| 2010-07-14 | $23.53 | $32.86 | 57,100 | — | — |
| 2010-07-13 | $23.61 | $32.97 | 78,400 | — | — |
| 2010-07-12 | $22.30 | $31.06 | 64,700 | — | — |
| 2010-07-09 | $22.61 | $31.49 | 52,600 | — | — |
| 2010-07-08 | $22.73 | $31.66 | 86,900 | — | — |
| 2010-07-07 | $21.78 | $30.34 | 101,000 | — | — |
| 2010-07-06 | $20.62 | $28.72 | 127,800 | — | — |
| 2010-07-02 | $20.97 | $29.21 | 70,600 | — | — |
| 2010-07-01 | $20.88 | $29.08 | 107,900 | — | — |
| 2010-06-30 | $21.70 | $30.22 | 87,300 | — | — |
| 2010-06-29 | $22.18 | $30.89 | 144,400 | — | — |
| 2010-06-28 | $23.19 | $32.30 | 142,600 | — | — |
| 2010-06-25 | $22.55 | $31.41 | 223,700 | — | — |
| 2010-06-24 | $21.53 | $29.99 | 78,900 | — | — |
| 2010-06-23 | $22.65 | $31.55 | 65,700 | — | — |
| 2010-06-22 | $22.76 | $31.70 | 59,300 | — | — |
| 2010-06-21 | $23.36 | $32.54 | 66,000 | — | — |
| 2010-06-18 | $23.27 | $32.41 | 91,400 | — | — |
| 2010-06-17 | $23.61 | $32.88 | 67,800 | — | — |
| 2010-06-16 | $23.27 | $32.41 | 80,400 | — | — |
| 2010-06-15 | $23.18 | $32.29 | 78,800 | — | — |
| 2010-06-14 | $22.21 | $30.93 | 81,000 | — | — |
| 2010-06-11 | $22.41 | $31.21 | 56,900 | — | — |
| 2010-06-10 | $22.54 | $31.39 | 81,800 | — | — |
| 2010-06-09 | $21.31 | $29.68 | 128,400 | — | — |
| 2010-06-08 | $21.17 | $29.49 | 117,900 | — | — |
| 2010-06-07 | $21.26 | $29.61 | 82,800 | — | — |
| 2010-06-04 | $23.20 | $32.31 | 113,400 | — | — |
| 2010-06-03 | $25.09 | $34.95 | 137,200 | — | — |
| 2010-06-02 | $23.13 | $32.22 | 159,800 | — | — |
| 2010-06-01 | $22.58 | $31.45 | 155,800 | — | — |
| 2010-05-28 | $23.26 | $32.40 | 67,500 | — | — |
| 2010-05-27 | $24.45 | $34.05 | 93,900 | — | — |
| 2010-05-26 | $21.99 | $30.63 | 148,700 | — | — |
| 2010-05-25 | $21.91 | $30.52 | 72,700 | — | — |
| 2010-05-24 | $22.49 | $31.32 | 46,600 | — | — |
| 2010-05-21 | $23.65 | $32.94 | 90,600 | — | — |
| 2010-05-20 | $23.03 | $32.08 | 81,200 | — | — |
| 2010-05-19 | $25.77 | $35.89 | 119,500 | — | — |
| 2010-05-18 | $25.31 | $35.25 | 118,300 | — | — |
| 2010-05-17 | $24.39 | $33.97 | 84,800 | — | — |
| 2010-05-14 | $24.60 | $34.26 | 86,500 | — | — |
| 2010-05-13 | $26.36 | $36.71 | 125,200 | — | — |
| 2010-05-12 | $25.89 | $36.06 | 138,400 | — | — |
| 2010-05-11 | $24.69 | $34.39 | 89,500 | — | — |
| 2010-05-10 | $25.32 | $35.27 | 121,900 | — | — |
| 2010-05-07 | $22.38 | $31.17 | 87,400 | — | — |
| 2010-05-06 | $23.51 | $32.74 | 126,900 | — | — |
| 2010-05-05 | $22.29 | $31.05 | 68,000 | — | — |
| 2010-05-04 | $23.18 | $32.29 | 45,600 | — | — |
| 2010-05-03 | $24.59 | $34.25 | 47,800 | — | — |
| 2010-04-30 | $23.56 | $32.81 | 58,800 | — | — |
| 2010-04-29 | $24.37 | $33.94 | 68,100 | — | — |
| 2010-04-28 | $23.77 | $33.11 | 47,600 | — | — |
| 2010-04-27 | $23.28 | $32.42 | 46,700 | — | — |
| 2010-04-26 | $23.39 | $32.58 | 39,500 | — | — |
| 2010-04-23 | $23.73 | $33.05 | 40,000 | — | — |
| 2010-04-22 | $23.86 | $33.23 | 75,800 | — | — |
| 2010-04-21 | $23.26 | $32.40 | 68,200 | — | — |
| 2010-04-20 | $22.56 | $31.42 | 67,200 | — | — |
| 2010-04-19 | $22.17 | $30.88 | 121,600 | — | — |
| 2010-04-16 | $21.44 | $29.86 | 37,700 | — | — |
| 2010-04-15 | $21.55 | $30.02 | 53,600 | — | — |
| 2010-04-14 | $21.56 | $30.03 | 32,100 | — | — |
| 2010-04-13 | $21.56 | $29.95 | 87,400 | — | — |
| 2010-04-12 | $20.70 | $28.75 | 85,800 | — | — |
| 2010-04-09 | $20.37 | $28.29 | 18,600 | — | — |
| 2010-04-08 | $20.50 | $28.47 | 18,200 | — | — |
| 2010-04-07 | $20.47 | $28.43 | 72,000 | — | — |
| 2010-04-06 | $20.23 | $28.10 | 52,300 | — | — |
| 2010-04-05 | $20.23 | $28.10 | 72,900 | — | — |
| 2010-04-01 | $20.00 | $27.78 | 21,700 | — | — |
| 2010-03-31 | $19.99 | $27.76 | 52,800 | — | — |
| 2010-03-30 | $20.04 | $27.83 | 34,700 | — | — |
| 2010-03-29 | $20.11 | $27.93 | 46,100 | — | — |
| 2010-03-26 | $19.99 | $27.76 | 32,200 | — | — |
| 2010-03-25 | $19.80 | $27.50 | 43,300 | — | — |
| 2010-03-24 | $19.84 | $27.56 | 62,600 | — | — |
| 2010-03-23 | $19.50 | $27.08 | 70,900 | — | — |
| 2010-03-22 | $18.80 | $26.11 | 54,800 | — | — |
| 2010-03-19 | $18.60 | $25.83 | 55,200 | — | — |
| 2010-03-18 | $19.05 | $26.46 | 28,000 | — | — |
| 2010-03-17 | $18.34 | $25.47 | 81,200 | — | — |
| 2010-03-16 | $17.89 | $24.85 | 253,200 | — | — |
| 2010-03-15 | $17.54 | $24.36 | 183,000 | — | — |
| 2010-03-12 | $17.70 | $24.58 | 85,400 | — | — |
| 2010-03-11 | $17.99 | $24.99 | 26,900 | — | — |
| 2010-03-10 | $18.00 | $25.00 | 121,000 | — | — |
| 2010-03-09 | $17.99 | $24.99 | 110,800 | — | — |
| 2010-03-08 | $18.10 | $25.14 | 63,600 | — | — |
| 2010-03-05 | $17.91 | $24.88 | 42,400 | — | — |
| 2010-03-04 | $17.98 | $24.97 | 19,900 | — | — |
| 2010-03-03 | $18.01 | $25.01 | 81,900 | — | — |
| 2010-03-02 | $18.04 | $25.06 | 40,200 | — | — |
| 2010-03-01 | $18.19 | $25.26 | 29,600 | — | — |
| 2010-02-26 | $17.81 | $24.74 | 26,000 | — | — |
| 2010-02-25 | $18.02 | $25.03 | 37,400 | — | — |
| 2010-02-24 | $18.05 | $25.07 | 19,400 | — | — |
| 2010-02-23 | $18.06 | $25.08 | 33,300 | — | — |
| 2010-02-22 | $18.05 | $25.07 | 58,100 | — | — |
| 2010-02-19 | $18.26 | $25.36 | 72,600 | — | — |
| 2010-02-18 | $18.40 | $25.56 | 16,700 | — | — |
| 2010-02-17 | $18.27 | $25.38 | 17,400 | — | — |
| 2010-02-16 | $18.50 | $25.70 | 16,900 | — | — |
| 2010-02-12 | $18.57 | $25.79 | 178,500 | — | — |
| 2010-02-11 | $17.90 | $24.86 | 50,900 | — | — |
| 2010-02-10 | $17.88 | $24.83 | 20,900 | — | — |
| 2010-02-09 | $17.75 | $24.65 | 28,200 | — | — |
| 2010-02-08 | $17.52 | $24.33 | 74,500 | — | — |
| 2010-02-05 | $17.96 | $24.95 | 54,200 | — | — |
| 2010-02-04 | $17.79 | $24.71 | 36,600 | — | — |
| 2010-02-03 | $18.01 | $25.01 | 52,400 | — | — |
| 2010-02-02 | $17.99 | $24.99 | 30,400 | — | — |
| 2010-02-01 | $18.01 | $25.01 | 15,300 | — | — |
| 2010-01-29 | $17.95 | $24.93 | 27,900 | — | — |
| 2010-01-28 | $17.91 | $24.88 | 19,600 | — | — |
| 2010-01-27 | $18.44 | $25.61 | 21,200 | — | — |
| 2010-01-26 | $17.94 | $24.92 | 17,600 | — | — |
| 2010-01-25 | $18.00 | $25.00 | 32,600 | — | — |
| 2010-01-22 | $18.01 | $25.01 | 29,800 | — | — |
| 2010-01-21 | $17.95 | $24.93 | 28,000 | — | — |
| 2010-01-20 | $17.74 | $24.64 | 22,400 | — | — |
| 2010-01-19 | $17.90 | $24.86 | 54,500 | — | — |
| 2010-01-15 | $17.75 | $24.65 | 28,600 | — | — |
| 2010-01-14 | $17.65 | $24.51 | 32,100 | — | — |
| 2010-01-13 | $17.49 | $24.21 | 26,200 | — | — |
| 2010-01-12 | $17.30 | $23.95 | 17,100 | — | — |
| 2010-01-11 | $17.44 | $24.14 | 26,400 | — | — |
| 2010-01-08 | $17.07 | $23.63 | 28,600 | — | — |
| 2010-01-07 | $17.11 | $23.68 | 24,700 | — | — |
| 2010-01-06 | $17.02 | $23.56 | 27,300 | — | — |
| 2010-01-05 | $17.49 | $24.21 | 24,600 | — | — |
| 2010-01-04 | $17.91 | $24.79 | 45,000 | — | — |