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
- 1992-05-13 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 | $27.42 | $34.08 | 141,800 | — | — |
| 2010-12-30 | $27.44 | $34.11 | 132,700 | — | — |
| 2010-12-29 | $27.07 | $33.65 | 101,200 | — | — |
| 2010-12-28 | $26.88 | $33.41 | 117,200 | — | — |
| 2010-12-27 | $27.01 | $33.58 | 80,600 | — | — |
| 2010-12-23 | $26.97 | $33.53 | 128,800 | — | — |
| 2010-12-22 | $27.27 | $33.90 | 274,000 | — | — |
| 2010-12-21 | $27.04 | $33.61 | 215,100 | — | — |
| 2010-12-20 | $26.27 | $32.66 | 295,300 | — | — |
| 2010-12-17 | $26.10 | $32.44 | 1,255,700 | — | — |
| 2010-12-16 | $28.28 | $35.15 | 390,200 | — | — |
| 2010-12-15 | $28.09 | $34.92 | 341,900 | — | — |
| 2010-12-14 | $28.22 | $35.08 | 143,500 | — | — |
| 2010-12-13 | $27.97 | $34.77 | 177,000 | — | — |
| 2010-12-10 | $28.65 | $35.61 | 158,000 | — | — |
| 2010-12-09 | $28.19 | $35.04 | 174,200 | — | — |
| 2010-12-08 | $28.20 | $35.05 | 150,400 | — | — |
| 2010-12-07 | $28.17 | $35.02 | 319,300 | — | — |
| 2010-12-06 | $28.18 | $35.03 | 223,300 | — | — |
| 2010-12-03 | $28.46 | $35.38 | 215,100 | — | — |
| 2010-12-02 | $27.56 | $34.26 | 666,800 | — | — |
| 2010-12-01 | $25.25 | $31.39 | 233,500 | — | — |
| 2010-11-30 | $24.64 | $30.63 | 257,300 | — | — |
| 2010-11-29 | $25.03 | $31.11 | 381,300 | — | — |
| 2010-11-26 | $24.74 | $30.75 | 59,100 | — | — |
| 2010-11-24 | $25.20 | $31.33 | 149,600 | — | — |
| 2010-11-23 | $24.01 | $29.85 | 153,800 | — | — |
| 2010-11-22 | $24.77 | $30.79 | 188,500 | — | — |
| 2010-11-19 | $24.63 | $30.62 | 144,600 | — | — |
| 2010-11-18 | $24.32 | $30.23 | 197,300 | — | — |
| 2010-11-17 | $24.15 | $30.02 | 247,300 | — | — |
| 2010-11-16 | $23.72 | $29.49 | 146,900 | — | — |
| 2010-11-15 | $24.26 | $30.16 | 131,600 | — | — |
| 2010-11-12 | $24.22 | $30.11 | 162,400 | — | — |
| 2010-11-11 | $24.68 | $30.68 | 147,300 | — | — |
| 2010-11-10 | $24.64 | $30.63 | 148,000 | — | — |
| 2010-11-09 | $24.64 | $30.63 | 259,500 | — | — |
| 2010-11-08 | $25.01 | $31.09 | 261,000 | — | — |
| 2010-11-05 | $25.50 | $31.70 | 385,000 | — | — |
| 2010-11-04 | $25.88 | $32.13 | 479,300 | — | — |
| 2010-11-03 | $25.98 | $32.26 | 587,700 | — | — |
| 2010-11-02 | $26.50 | $32.90 | 412,000 | — | — |
| 2010-11-01 | $26.27 | $32.62 | 611,200 | — | — |
| 2010-10-29 | $25.33 | $31.45 | 130,200 | — | — |
| 2010-10-28 | $25.26 | $31.36 | 170,800 | — | — |
| 2010-10-27 | $25.37 | $31.50 | 233,100 | — | — |
| 2010-10-26 | $25.59 | $31.77 | 263,600 | — | — |
| 2010-10-25 | $25.72 | $31.93 | 186,000 | — | — |
| 2010-10-22 | $25.48 | $31.64 | 221,000 | — | — |
| 2010-10-21 | $25.49 | $31.65 | 219,000 | — | — |
| 2010-10-20 | $25.59 | $31.77 | 246,700 | — | — |
| 2010-10-19 | $24.78 | $30.77 | 369,100 | — | — |
| 2010-10-18 | $25.37 | $31.50 | 434,600 | — | — |
| 2010-10-15 | $24.51 | $30.43 | 339,900 | — | — |
| 2010-10-14 | $24.99 | $31.03 | 378,900 | — | — |
| 2010-10-13 | $25.17 | $31.25 | 429,800 | — | — |
| 2010-10-12 | $24.25 | $30.11 | 266,800 | — | — |
| 2010-10-11 | $24.08 | $29.90 | 259,800 | — | — |
| 2010-10-08 | $24.05 | $29.86 | 247,500 | — | — |
| 2010-10-07 | $24.05 | $29.86 | 146,800 | — | — |
| 2010-10-06 | $24.18 | $30.02 | 152,700 | — | — |
| 2010-10-05 | $24.31 | $30.18 | 170,400 | — | — |
| 2010-10-04 | $23.40 | $29.05 | 185,200 | — | — |
| 2010-10-01 | $23.75 | $29.49 | 204,500 | — | — |
| 2010-09-30 | $24.23 | $30.08 | 225,700 | — | — |
| 2010-09-29 | $24.28 | $30.15 | 463,700 | — | — |
| 2010-09-28 | $24.13 | $29.96 | 391,900 | — | — |
| 2010-09-27 | $24.20 | $30.05 | 433,700 | — | — |
| 2010-09-24 | $23.82 | $29.58 | 208,200 | — | — |
| 2010-09-23 | $22.87 | $28.40 | 273,100 | — | — |
| 2010-09-22 | $23.62 | $29.33 | 244,900 | — | — |
| 2010-09-21 | $24.01 | $29.81 | 323,300 | — | — |
| 2010-09-20 | $24.36 | $30.25 | 394,100 | — | — |
| 2010-09-17 | $23.60 | $29.30 | 778,600 | — | — |
| 2010-09-16 | $24.37 | $30.26 | 1,380,800 | — | — |
| 2010-09-15 | $23.74 | $29.48 | 249,100 | — | — |
| 2010-09-14 | $23.37 | $29.02 | 222,900 | — | — |
| 2010-09-13 | $23.35 | $28.99 | 405,400 | — | — |
| 2010-09-10 | $22.22 | $27.59 | 281,700 | — | — |
| 2010-09-09 | $22.78 | $28.28 | 258,900 | — | — |
| 2010-09-08 | $22.75 | $28.25 | 354,900 | — | — |
| 2010-09-07 | $22.13 | $27.48 | 356,700 | — | — |
| 2010-09-03 | $21.67 | $26.91 | 353,900 | — | — |
| 2010-09-02 | $21.94 | $27.24 | 241,500 | — | — |
| 2010-09-01 | $21.25 | $26.38 | 381,200 | — | — |
| 2010-08-31 | $20.59 | $25.56 | 288,900 | — | — |
| 2010-08-30 | $20.55 | $25.52 | 204,300 | — | — |
| 2010-08-27 | $21.29 | $26.43 | 268,600 | — | — |
| 2010-08-26 | $20.58 | $25.55 | 264,100 | — | — |
| 2010-08-25 | $20.33 | $25.24 | 315,800 | — | — |
| 2010-08-24 | $19.62 | $24.36 | 281,100 | — | — |
| 2010-08-23 | $19.62 | $24.36 | 191,500 | — | — |
| 2010-08-20 | $19.87 | $24.67 | 234,400 | — | — |
| 2010-08-19 | $19.50 | $24.21 | 290,300 | — | — |
| 2010-08-18 | $20.36 | $25.28 | 170,400 | — | — |
| 2010-08-17 | $20.23 | $25.12 | 177,100 | — | — |
| 2010-08-16 | $19.74 | $24.51 | 229,000 | — | — |
| 2010-08-13 | $19.71 | $24.47 | 202,500 | — | — |
| 2010-08-12 | $20.44 | $25.38 | 377,600 | — | — |
| 2010-08-11 | $20.09 | $24.94 | 274,800 | — | — |
| 2010-08-10 | $21.22 | $26.35 | 206,500 | — | — |
| 2010-08-09 | $21.92 | $27.22 | 234,300 | — | — |
| 2010-08-06 | $21.50 | $26.69 | 375,500 | — | — |
| 2010-08-05 | $22.16 | $27.51 | 278,100 | — | — |
| 2010-08-04 | $22.94 | $28.48 | 268,600 | — | — |
| 2010-08-03 | $22.41 | $27.79 | 309,400 | — | — |
| 2010-08-02 | $23.16 | $28.72 | 285,700 | — | — |
| 2010-07-30 | $22.57 | $27.99 | 169,800 | — | — |
| 2010-07-29 | $22.55 | $27.96 | 254,400 | — | — |
| 2010-07-28 | $22.56 | $27.97 | 303,700 | — | — |
| 2010-07-27 | $23.29 | $28.88 | 315,300 | — | — |
| 2010-07-26 | $23.50 | $29.14 | 349,500 | — | — |
| 2010-07-23 | $22.77 | $28.23 | 418,600 | — | — |
| 2010-07-22 | $21.75 | $26.97 | 459,100 | — | — |
| 2010-07-21 | $20.89 | $25.90 | 829,100 | — | — |
| 2010-07-20 | $21.39 | $26.52 | 575,200 | — | — |
| 2010-07-19 | $20.89 | $25.90 | 412,000 | — | — |
| 2010-07-16 | $20.88 | $25.89 | 426,000 | — | — |
| 2010-07-15 | $21.75 | $26.97 | 482,200 | — | — |
| 2010-07-14 | $22.40 | $27.78 | 246,300 | — | — |
| 2010-07-13 | $22.44 | $27.82 | 490,200 | — | — |
| 2010-07-12 | $21.67 | $26.87 | 395,900 | — | — |
| 2010-07-09 | $21.53 | $26.70 | 385,300 | — | — |
| 2010-07-08 | $21.15 | $26.23 | 470,400 | — | — |
| 2010-07-07 | $20.41 | $25.31 | 596,700 | — | — |
| 2010-07-06 | $18.97 | $23.52 | 437,600 | — | — |
| 2010-07-02 | $19.38 | $24.03 | 299,200 | — | — |
| 2010-07-01 | $20.16 | $25.00 | 534,700 | — | — |
| 2010-06-30 | $20.75 | $25.73 | 511,800 | — | — |
| 2010-06-29 | $20.62 | $25.57 | 680,900 | — | — |
| 2010-06-28 | $21.21 | $26.30 | 723,600 | — | — |
| 2010-06-25 | $20.48 | $25.39 | 847,100 | — | — |
| 2010-06-24 | $20.10 | $24.92 | 456,000 | — | — |
| 2010-06-23 | $20.49 | $25.41 | 594,900 | — | — |
| 2010-06-22 | $19.85 | $24.61 | 519,100 | — | — |
| 2010-06-21 | $21.23 | $26.32 | 373,900 | — | — |
| 2010-06-18 | $21.69 | $26.89 | 366,200 | — | — |
| 2010-06-17 | $21.46 | $26.61 | 462,900 | — | — |
| 2010-06-16 | $21.74 | $26.96 | 624,700 | — | — |
| 2010-06-15 | $21.99 | $27.27 | 655,900 | — | — |
| 2010-06-14 | $22.24 | $27.58 | 317,000 | — | — |
| 2010-06-11 | $22.30 | $27.65 | 404,800 | — | — |
| 2010-06-10 | $22.05 | $27.34 | 466,700 | — | — |
| 2010-06-09 | $20.86 | $25.87 | 466,300 | — | — |
| 2010-06-08 | $21.02 | $26.06 | 428,700 | — | — |
| 2010-06-07 | $20.90 | $25.92 | 629,000 | — | — |
| 2010-06-04 | $22.07 | $27.37 | 648,000 | — | — |
| 2010-06-03 | $23.11 | $28.66 | 408,500 | — | — |
| 2010-06-02 | $22.72 | $28.17 | 460,100 | — | — |
| 2010-06-01 | $22.67 | $28.11 | 1,298,900 | — | — |
| 2010-05-28 | $23.39 | $29.00 | 390,800 | — | — |
| 2010-05-27 | $23.09 | $28.63 | 581,400 | — | — |
| 2010-05-26 | $22.02 | $27.30 | 1,102,700 | — | — |
| 2010-05-25 | $22.26 | $27.60 | 3,569,800 | — | — |
| 2010-05-24 | $26.00 | $32.24 | 395,400 | — | — |
| 2010-05-21 | $26.00 | $32.24 | 775,700 | — | — |
| 2010-05-20 | $26.03 | $32.28 | 653,600 | — | — |
| 2010-05-19 | $27.80 | $34.47 | 621,600 | — | — |
| 2010-05-18 | $28.23 | $35.00 | 441,700 | — | — |
| 2010-05-17 | $28.40 | $35.21 | 515,500 | — | — |
| 2010-05-14 | $28.36 | $35.17 | 495,400 | — | — |
| 2010-05-13 | $29.26 | $36.28 | 402,700 | — | — |
| 2010-05-12 | $29.50 | $36.58 | 340,100 | — | — |
| 2010-05-11 | $29.20 | $36.21 | 366,600 | — | — |
| 2010-05-10 | $28.44 | $35.26 | 415,900 | — | — |
| 2010-05-07 | $27.13 | $33.64 | 830,300 | — | — |
| 2010-05-06 | $28.20 | $34.97 | 921,300 | — | — |
| 2010-05-05 | $28.80 | $35.71 | 683,200 | — | — |
| 2010-05-04 | $29.31 | $36.34 | 606,000 | — | — |
| 2010-05-03 | $31.07 | $38.49 | 482,800 | — | — |
| 2010-04-30 | $30.54 | $37.83 | 629,400 | — | — |
| 2010-04-29 | $31.54 | $39.07 | 644,700 | — | — |
| 2010-04-28 | $29.48 | $36.52 | 806,500 | — | — |
| 2010-04-27 | $31.36 | $38.85 | 762,000 | — | — |
| 2010-04-26 | $32.71 | $40.52 | 766,700 | — | — |
| 2010-04-23 | $32.03 | $39.68 | 1,410,000 | — | — |
| 2010-04-22 | $31.49 | $39.01 | 990,500 | — | — |
| 2010-04-21 | $31.72 | $39.29 | 1,549,100 | — | — |
| 2010-04-20 | $30.56 | $37.86 | 2,319,400 | — | — |
| 2010-04-19 | $31.35 | $38.84 | 1,485,900 | — | — |
| 2010-04-16 | $29.93 | $37.08 | 337,400 | — | — |
| 2010-04-15 | $30.11 | $37.30 | 748,000 | — | — |
| 2010-04-14 | $30.62 | $37.93 | 763,900 | — | — |
| 2010-04-13 | $29.93 | $37.08 | 678,100 | — | — |
| 2010-04-12 | $29.99 | $37.15 | 531,800 | — | — |
| 2010-04-09 | $30.00 | $37.16 | 422,900 | — | — |
| 2010-04-08 | $29.98 | $37.14 | 587,900 | — | — |
| 2010-04-07 | $29.33 | $36.33 | 860,200 | — | — |
| 2010-04-06 | $29.85 | $36.98 | 323,700 | — | — |
| 2010-04-05 | $30.05 | $37.22 | 557,300 | — | — |
| 2010-04-01 | $30.42 | $37.68 | 447,000 | — | — |
| 2010-03-31 | $29.88 | $37.01 | 385,300 | — | — |
| 2010-03-30 | $29.68 | $36.77 | 358,200 | — | — |
| 2010-03-29 | $29.78 | $36.89 | 228,900 | — | — |
| 2010-03-26 | $29.29 | $36.28 | 242,300 | — | — |
| 2010-03-25 | $29.29 | $36.28 | 200,000 | — | — |
| 2010-03-24 | $29.48 | $36.52 | 359,900 | — | — |
| 2010-03-23 | $30.03 | $37.20 | 222,900 | — | — |
| 2010-03-22 | $29.87 | $37.00 | 410,800 | — | — |
| 2010-03-19 | $29.12 | $36.07 | 610,500 | — | — |
| 2010-03-18 | $29.66 | $36.74 | 417,200 | — | — |
| 2010-03-17 | $29.47 | $36.51 | 491,700 | — | — |
| 2010-03-16 | $29.99 | $37.15 | 1,030,800 | — | — |
| 2010-03-15 | $28.93 | $35.84 | 296,500 | — | — |
| 2010-03-12 | $28.78 | $35.65 | 457,100 | — | — |
| 2010-03-11 | $29.13 | $36.09 | 578,400 | — | — |
| 2010-03-10 | $28.84 | $35.73 | 1,153,900 | — | — |
| 2010-03-09 | $28.75 | $35.61 | 407,600 | — | — |
| 2010-03-08 | $28.13 | $34.85 | 640,800 | — | — |
| 2010-03-05 | $27.62 | $34.21 | 705,700 | — | — |
| 2010-03-04 | $26.91 | $33.34 | 442,000 | — | — |
| 2010-03-03 | $27.02 | $33.47 | 660,800 | — | — |
| 2010-03-02 | $26.75 | $33.14 | 739,400 | — | — |
| 2010-03-01 | $26.80 | $33.20 | 635,100 | — | — |
| 2010-02-26 | $26.24 | $32.51 | 471,100 | — | — |
| 2010-02-25 | $26.05 | $32.27 | 519,000 | — | — |
| 2010-02-24 | $25.64 | $31.76 | 546,300 | — | — |
| 2010-02-23 | $24.55 | $30.41 | 497,400 | — | — |
| 2010-02-22 | $25.35 | $31.40 | 484,500 | — | — |
| 2010-02-19 | $25.10 | $31.09 | 381,700 | — | — |
| 2010-02-18 | $24.76 | $30.67 | 556,600 | — | — |
| 2010-02-17 | $25.28 | $31.32 | 1,069,400 | — | — |
| 2010-02-16 | $23.62 | $29.26 | 581,500 | — | — |
| 2010-02-12 | $23.14 | $28.66 | 669,900 | — | — |
| 2010-02-11 | $23.22 | $28.76 | 665,800 | — | — |
| 2010-02-10 | $22.63 | $28.03 | 662,100 | — | — |
| 2010-02-09 | $21.99 | $27.24 | 390,700 | — | — |
| 2010-02-08 | $21.60 | $26.76 | 452,900 | — | — |
| 2010-02-05 | $22.29 | $27.61 | 823,600 | — | — |
| 2010-02-04 | $21.79 | $26.96 | 428,300 | — | — |
| 2010-02-03 | $22.51 | $27.85 | 463,600 | — | — |
| 2010-02-02 | $22.50 | $27.83 | 797,400 | — | — |
| 2010-02-01 | $22.51 | $27.85 | 1,547,000 | — | — |
| 2010-01-29 | $22.54 | $27.88 | 1,216,300 | — | — |
| 2010-01-28 | $23.53 | $29.11 | 2,050,300 | — | — |
| 2010-01-27 | $25.96 | $32.11 | 718,700 | — | — |
| 2010-01-26 | $26.15 | $32.35 | 158,600 | — | — |
| 2010-01-25 | $26.31 | $32.55 | 198,000 | — | — |
| 2010-01-22 | $26.29 | $32.52 | 542,000 | — | — |
| 2010-01-21 | $26.44 | $32.71 | 742,400 | — | — |
| 2010-01-20 | $26.95 | $33.34 | 483,600 | — | — |
| 2010-01-19 | $27.42 | $33.92 | 315,200 | — | — |
| 2010-01-15 | $27.91 | $34.53 | 733,500 | — | — |
| 2010-01-14 | $28.78 | $35.60 | 630,200 | — | — |
| 2010-01-13 | $28.13 | $34.80 | 640,700 | — | — |
| 2010-01-12 | $27.98 | $34.61 | 551,800 | — | — |
| 2010-01-11 | $27.96 | $34.59 | 259,900 | — | — |
| 2010-01-08 | $28.20 | $34.89 | 383,200 | — | — |
| 2010-01-07 | $27.81 | $34.40 | 636,800 | — | — |
| 2010-01-06 | $28.21 | $34.90 | 467,500 | — | — |
| 2010-01-05 | $28.42 | $35.16 | 1,184,100 | — | — |
| 2010-01-04 | $28.53 | $35.29 | 1,361,700 | — | — |