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
- 2007-08-21 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 | $23.95 | $23.95 | 537,400 | — | — |
| 2010-12-30 | $24.12 | $24.12 | 295,800 | — | — |
| 2010-12-29 | $24.10 | $24.10 | 204,900 | — | — |
| 2010-12-28 | $24.19 | $24.19 | 282,600 | — | — |
| 2010-12-27 | $24.36 | $24.36 | 195,100 | — | — |
| 2010-12-23 | $24.23 | $24.23 | 312,400 | — | — |
| 2010-12-22 | $24.23 | $24.23 | 357,400 | — | — |
| 2010-12-21 | $24.07 | $24.07 | 331,300 | — | — |
| 2010-12-20 | $23.51 | $23.51 | 396,300 | — | — |
| 2010-12-17 | $23.00 | $23.00 | 836,700 | — | — |
| 2010-12-16 | $22.40 | $22.40 | 463,200 | — | — |
| 2010-12-15 | $22.76 | $22.76 | 452,000 | — | — |
| 2010-12-14 | $23.12 | $23.12 | 397,200 | — | — |
| 2010-12-13 | $23.73 | $23.73 | 539,600 | — | — |
| 2010-12-10 | $24.08 | $24.08 | 339,500 | — | — |
| 2010-12-09 | $23.58 | $23.58 | 472,500 | — | — |
| 2010-12-08 | $23.17 | $23.17 | 261,800 | — | — |
| 2010-12-07 | $23.01 | $23.01 | 345,600 | — | — |
| 2010-12-06 | $23.53 | $23.53 | 321,700 | — | — |
| 2010-12-03 | $23.24 | $23.24 | 262,900 | — | — |
| 2010-12-02 | $23.08 | $23.08 | 356,900 | — | — |
| 2010-12-01 | $22.99 | $22.99 | 340,700 | — | — |
| 2010-11-30 | $22.67 | $22.67 | 673,800 | — | — |
| 2010-11-29 | $23.08 | $23.08 | 461,100 | — | — |
| 2010-11-26 | $23.01 | $23.01 | 122,800 | — | — |
| 2010-11-24 | $23.30 | $23.30 | 166,600 | — | — |
| 2010-11-23 | $22.97 | $22.97 | 257,600 | — | — |
| 2010-11-22 | $23.45 | $23.45 | 282,600 | — | — |
| 2010-11-19 | $23.82 | $23.82 | 434,100 | — | — |
| 2010-11-18 | $23.31 | $23.31 | 293,500 | — | — |
| 2010-11-17 | $22.99 | $22.99 | 317,500 | — | — |
| 2010-11-16 | $23.10 | $23.10 | 399,500 | — | — |
| 2010-11-15 | $23.13 | $23.13 | 310,700 | — | — |
| 2010-11-12 | $23.17 | $23.17 | 765,500 | — | — |
| 2010-11-11 | $23.55 | $23.55 | 591,100 | — | — |
| 2010-11-10 | $23.75 | $23.75 | 1,098,900 | — | — |
| 2010-11-09 | $22.19 | $22.19 | 831,200 | — | — |
| 2010-11-08 | $22.08 | $22.08 | 1,724,700 | — | — |
| 2010-11-05 | $22.79 | $22.79 | 1,673,400 | — | — |
| 2010-11-04 | $24.19 | $24.19 | 2,452,000 | — | — |
| 2010-11-03 | $26.42 | $26.42 | 1,081,900 | — | — |
| 2010-11-02 | $25.50 | $25.50 | 459,400 | — | — |
| 2010-11-01 | $25.39 | $25.39 | 370,200 | — | — |
| 2010-10-29 | $25.17 | $25.17 | 433,500 | — | — |
| 2010-10-28 | $25.12 | $25.12 | 347,600 | — | — |
| 2010-10-27 | $25.27 | $25.27 | 290,600 | — | — |
| 2010-10-26 | $25.39 | $25.39 | 486,200 | — | — |
| 2010-10-25 | $25.13 | $25.13 | 372,200 | — | — |
| 2010-10-22 | $25.14 | $25.14 | 269,000 | — | — |
| 2010-10-21 | $24.68 | $24.68 | 495,300 | — | — |
| 2010-10-20 | $24.90 | $24.90 | 388,300 | — | — |
| 2010-10-19 | $24.19 | $24.19 | 1,230,000 | — | — |
| 2010-10-18 | $25.07 | $25.07 | 436,200 | — | — |
| 2010-10-15 | $25.36 | $25.36 | 831,900 | — | — |
| 2010-10-14 | $25.06 | $25.06 | 332,000 | — | — |
| 2010-10-13 | $25.14 | $25.14 | 337,400 | — | — |
| 2010-10-12 | $24.56 | $24.56 | 777,000 | — | — |
| 2010-10-11 | $24.58 | $24.58 | 522,600 | — | — |
| 2010-10-08 | $24.19 | $24.19 | 469,900 | — | — |
| 2010-10-07 | $24.03 | $24.03 | 747,500 | — | — |
| 2010-10-06 | $24.30 | $24.30 | 849,900 | — | — |
| 2010-10-05 | $23.97 | $23.97 | 845,800 | — | — |
| 2010-10-04 | $22.77 | $22.77 | 789,600 | — | — |
| 2010-10-01 | $23.11 | $23.11 | 1,030,200 | — | — |
| 2010-09-30 | $22.71 | $22.71 | 1,189,700 | — | — |
| 2010-09-29 | $22.50 | $22.50 | 494,700 | — | — |
| 2010-09-28 | $21.85 | $21.85 | 897,000 | — | — |
| 2010-09-27 | $21.65 | $21.65 | 862,200 | — | — |
| 2010-09-24 | $22.53 | $22.53 | 277,600 | — | — |
| 2010-09-23 | $21.96 | $21.96 | 417,600 | — | — |
| 2010-09-22 | $22.47 | $22.47 | 579,400 | — | — |
| 2010-09-21 | $22.38 | $22.38 | 548,600 | — | — |
| 2010-09-20 | $22.63 | $22.63 | 633,600 | — | — |
| 2010-09-17 | $22.23 | $22.23 | 1,024,900 | — | — |
| 2010-09-16 | $22.74 | $22.74 | 659,500 | — | — |
| 2010-09-15 | $23.35 | $23.35 | 442,800 | — | — |
| 2010-09-14 | $23.48 | $23.48 | 615,600 | — | — |
| 2010-09-13 | $23.38 | $23.38 | 724,400 | — | — |
| 2010-09-10 | $22.73 | $22.73 | 1,098,800 | — | — |
| 2010-09-09 | $23.07 | $23.07 | 535,300 | — | — |
| 2010-09-08 | $23.33 | $23.33 | 637,000 | — | — |
| 2010-09-07 | $23.20 | $23.20 | 459,400 | — | — |
| 2010-09-03 | $23.52 | $23.52 | 434,300 | — | — |
| 2010-09-02 | $22.93 | $22.93 | 517,800 | — | — |
| 2010-09-01 | $22.95 | $22.95 | 1,127,100 | — | — |
| 2010-08-31 | $22.13 | $22.13 | 1,476,100 | — | — |
| 2010-08-30 | $22.15 | $22.15 | 1,029,100 | — | — |
| 2010-08-27 | $22.00 | $22.00 | 1,066,300 | — | — |
| 2010-08-26 | $21.08 | $21.08 | 737,900 | — | — |
| 2010-08-25 | $20.74 | $20.74 | 2,295,900 | — | — |
| 2010-08-24 | $20.57 | $20.57 | 968,700 | — | — |
| 2010-08-23 | $21.31 | $21.31 | 475,600 | — | — |
| 2010-08-20 | $21.34 | $21.34 | 533,700 | — | — |
| 2010-08-19 | $21.79 | $21.79 | 742,000 | — | — |
| 2010-08-18 | $22.52 | $22.52 | 469,100 | — | — |
| 2010-08-17 | $23.03 | $23.03 | 861,800 | — | — |
| 2010-08-16 | $21.84 | $21.84 | 789,900 | — | — |
| 2010-08-13 | $22.11 | $22.11 | 636,100 | — | — |
| 2010-08-12 | $22.57 | $22.57 | 1,109,000 | — | — |
| 2010-08-11 | $22.60 | $22.60 | 1,371,000 | — | — |
| 2010-08-10 | $23.55 | $23.55 | 1,357,500 | — | — |
| 2010-08-09 | $24.06 | $24.06 | 1,061,700 | — | — |
| 2010-08-06 | $24.37 | $24.37 | 1,492,600 | — | — |
| 2010-08-05 | $25.97 | $25.97 | 2,224,300 | — | — |
| 2010-08-04 | $27.76 | $27.76 | 1,090,400 | — | — |
| 2010-08-03 | $27.60 | $27.60 | 633,500 | — | — |
| 2010-08-02 | $27.60 | $27.60 | 887,800 | — | — |
| 2010-07-30 | $26.67 | $26.67 | 475,100 | — | — |
| 2010-07-29 | $26.50 | $26.50 | 560,600 | — | — |
| 2010-07-28 | $25.99 | $25.99 | 471,100 | — | — |
| 2010-07-27 | $26.44 | $26.44 | 593,300 | — | — |
| 2010-07-26 | $26.46 | $26.46 | 488,300 | — | — |
| 2010-07-23 | $26.31 | $26.31 | 483,400 | — | — |
| 2010-07-22 | $26.03 | $26.03 | 714,900 | — | — |
| 2010-07-21 | $25.58 | $25.58 | 699,700 | — | — |
| 2010-07-20 | $26.00 | $26.00 | 1,155,600 | — | — |
| 2010-07-19 | $24.81 | $24.81 | 537,000 | — | — |
| 2010-07-16 | $24.71 | $24.71 | 625,800 | — | — |
| 2010-07-15 | $25.34 | $25.34 | 659,200 | — | — |
| 2010-07-14 | $25.86 | $25.86 | 894,900 | — | — |
| 2010-07-13 | $25.88 | $25.88 | 729,700 | — | — |
| 2010-07-12 | $25.98 | $25.98 | 752,800 | — | — |
| 2010-07-09 | $26.39 | $26.39 | 645,200 | — | — |
| 2010-07-08 | $26.58 | $26.58 | 1,397,800 | — | — |
| 2010-07-07 | $25.93 | $25.93 | 1,382,800 | — | — |
| 2010-07-06 | $24.86 | $24.86 | 1,103,300 | — | — |
| 2010-07-02 | $25.28 | $25.28 | 822,200 | — | — |
| 2010-07-01 | $25.91 | $25.91 | 1,047,000 | — | — |
| 2010-06-30 | $25.81 | $25.81 | 896,200 | — | — |
| 2010-06-29 | $25.94 | $25.94 | 1,175,100 | — | — |
| 2010-06-28 | $26.58 | $26.58 | 443,400 | — | — |
| 2010-06-25 | $26.64 | $26.64 | 930,200 | — | — |
| 2010-06-24 | $25.97 | $25.97 | 865,800 | — | — |
| 2010-06-23 | $26.73 | $26.73 | 693,400 | — | — |
| 2010-06-22 | $27.04 | $27.04 | 757,600 | — | — |
| 2010-06-21 | $27.75 | $27.75 | 713,000 | — | — |
| 2010-06-18 | $27.82 | $27.82 | 914,400 | — | — |
| 2010-06-17 | $27.37 | $27.37 | 971,300 | — | — |
| 2010-06-16 | $27.31 | $27.31 | 869,900 | — | — |
| 2010-06-15 | $27.02 | $27.02 | 528,300 | — | — |
| 2010-06-14 | $26.34 | $26.34 | 751,500 | — | — |
| 2010-06-11 | $26.02 | $26.02 | 496,400 | — | — |
| 2010-06-10 | $25.59 | $25.59 | 665,900 | — | — |
| 2010-06-09 | $24.00 | $24.00 | 744,000 | — | — |
| 2010-06-08 | $24.35 | $24.35 | 766,400 | — | — |
| 2010-06-07 | $24.43 | $24.43 | 661,600 | — | — |
| 2010-06-04 | $25.18 | $25.18 | 783,600 | — | — |
| 2010-06-03 | $25.87 | $25.87 | 787,900 | — | — |
| 2010-06-02 | $25.12 | $25.12 | 798,200 | — | — |
| 2010-06-01 | $24.06 | $24.06 | 1,114,500 | — | — |
| 2010-05-28 | $25.50 | $25.50 | 1,182,500 | — | — |
| 2010-05-27 | $25.58 | $25.58 | 1,070,300 | — | — |
| 2010-05-26 | $23.83 | $23.83 | 1,158,200 | — | — |
| 2010-05-25 | $23.99 | $23.99 | 2,079,300 | — | — |
| 2010-05-24 | $24.36 | $24.36 | 783,600 | — | — |
| 2010-05-21 | $24.72 | $24.72 | 1,486,300 | — | — |
| 2010-05-20 | $24.44 | $24.44 | 1,235,200 | — | — |
| 2010-05-19 | $25.84 | $25.84 | 826,200 | — | — |
| 2010-05-18 | $25.87 | $25.87 | 651,200 | — | — |
| 2010-05-17 | $25.94 | $25.94 | 830,000 | — | — |
| 2010-05-14 | $26.41 | $26.41 | 444,000 | — | — |
| 2010-05-13 | $26.97 | $26.97 | 782,800 | — | — |
| 2010-05-12 | $27.02 | $27.02 | 586,400 | — | — |
| 2010-05-11 | $26.58 | $26.58 | 1,146,000 | — | — |
| 2010-05-10 | $26.19 | $26.19 | 855,200 | — | — |
| 2010-05-07 | $24.90 | $24.90 | 1,887,400 | — | — |
| 2010-05-06 | $26.12 | $26.12 | 2,446,500 | — | — |
| 2010-05-05 | $27.89 | $27.89 | 1,212,100 | — | — |
| 2010-05-04 | $28.64 | $28.64 | 831,800 | — | — |
| 2010-05-03 | $29.68 | $29.68 | 839,800 | — | — |
| 2010-04-30 | $29.15 | $29.15 | 874,200 | — | — |
| 2010-04-29 | $29.30 | $29.30 | 565,800 | — | — |
| 2010-04-28 | $29.13 | $29.13 | 671,200 | — | — |
| 2010-04-27 | $28.93 | $28.93 | 516,700 | — | — |
| 2010-04-26 | $29.52 | $29.52 | 820,100 | — | — |
| 2010-04-23 | $30.05 | $30.05 | 1,708,900 | — | — |
| 2010-04-22 | $29.87 | $29.87 | 485,900 | — | — |
| 2010-04-21 | $29.25 | $29.25 | 1,393,800 | — | — |
| 2010-04-20 | $28.59 | $28.59 | 1,812,400 | — | — |
| 2010-04-19 | $27.26 | $27.26 | 436,500 | — | — |
| 2010-04-16 | $27.56 | $27.56 | 941,500 | — | — |
| 2010-04-15 | $28.39 | $28.39 | 811,000 | — | — |
| 2010-04-14 | $28.48 | $28.48 | 884,500 | — | — |
| 2010-04-13 | $27.95 | $27.95 | 1,045,000 | — | — |
| 2010-04-12 | $28.00 | $28.00 | 2,013,600 | — | — |
| 2010-04-09 | $26.52 | $26.52 | 1,044,800 | — | — |
| 2010-04-08 | $25.86 | $25.86 | 833,700 | — | — |
| 2010-04-07 | $25.62 | $25.62 | 555,200 | — | — |
| 2010-04-06 | $25.84 | $25.84 | 1,382,400 | — | — |
| 2010-04-05 | $25.55 | $25.55 | 1,740,900 | — | — |
| 2010-04-01 | $24.97 | $24.97 | 373,100 | — | — |
| 2010-03-31 | $24.17 | $24.17 | 725,700 | — | — |
| 2010-03-30 | $24.28 | $24.28 | 596,100 | — | — |
| 2010-03-29 | $24.31 | $24.31 | 494,900 | — | — |
| 2010-03-26 | $23.86 | $23.86 | 452,800 | — | — |
| 2010-03-25 | $23.90 | $23.90 | 1,459,700 | — | — |
| 2010-03-24 | $25.10 | $25.10 | 680,700 | — | — |
| 2010-03-23 | $25.07 | $25.07 | 1,293,300 | — | — |
| 2010-03-22 | $25.13 | $25.13 | 464,900 | — | — |
| 2010-03-19 | $25.14 | $25.14 | 786,700 | — | — |
| 2010-03-18 | $25.69 | $25.69 | 553,400 | — | — |
| 2010-03-17 | $26.15 | $26.15 | 661,500 | — | — |
| 2010-03-16 | $26.00 | $26.00 | 974,400 | — | — |
| 2010-03-15 | $26.15 | $26.15 | 746,300 | — | — |
| 2010-03-12 | $25.93 | $25.93 | 1,244,600 | — | — |
| 2010-03-11 | $26.03 | $26.03 | 1,380,100 | — | — |
| 2010-03-10 | $25.91 | $25.91 | 913,700 | — | — |
| 2010-03-09 | $25.20 | $25.20 | 1,239,700 | — | — |
| 2010-03-08 | $24.87 | $24.87 | 949,600 | — | — |
| 2010-03-05 | $24.25 | $24.25 | 824,000 | — | — |
| 2010-03-04 | $24.31 | $24.31 | 953,700 | — | — |
| 2010-03-03 | $24.88 | $24.88 | 856,900 | — | — |
| 2010-03-02 | $24.09 | $24.09 | 1,310,900 | — | — |
| 2010-03-01 | $23.55 | $23.55 | 1,154,500 | — | — |
| 2010-02-26 | $22.75 | $22.75 | 1,122,100 | — | — |
| 2010-02-25 | $23.05 | $23.05 | 2,094,700 | — | — |
| 2010-02-24 | $21.93 | $21.93 | 517,100 | — | — |
| 2010-02-23 | $21.63 | $21.63 | 707,100 | — | — |
| 2010-02-22 | $21.73 | $21.73 | 855,400 | — | — |
| 2010-02-19 | $21.84 | $21.84 | 549,300 | — | — |
| 2010-02-18 | $21.79 | $21.79 | 547,700 | — | — |
| 2010-02-17 | $21.83 | $21.83 | 466,200 | — | — |
| 2010-02-16 | $21.39 | $21.39 | 444,800 | — | — |
| 2010-02-12 | $21.08 | $21.08 | 756,400 | — | — |
| 2010-02-11 | $20.89 | $20.89 | 514,400 | — | — |
| 2010-02-10 | $20.31 | $20.31 | 517,700 | — | — |
| 2010-02-09 | $20.09 | $20.09 | 1,032,000 | — | — |
| 2010-02-08 | $19.49 | $19.49 | 414,600 | — | — |
| 2010-02-05 | $19.76 | $19.76 | 780,300 | — | — |
| 2010-02-04 | $19.60 | $19.60 | 848,800 | — | — |
| 2010-02-03 | $20.05 | $20.05 | 889,100 | — | — |
| 2010-02-02 | $20.50 | $20.50 | 902,300 | — | — |
| 2010-02-01 | $20.61 | $20.61 | 689,000 | — | — |
| 2010-01-29 | $20.28 | $20.28 | 1,906,000 | — | — |
| 2010-01-28 | $21.02 | $21.02 | 772,200 | — | — |
| 2010-01-27 | $21.17 | $21.17 | 695,700 | — | — |
| 2010-01-26 | $21.42 | $21.42 | 1,056,400 | — | — |
| 2010-01-25 | $21.10 | $21.10 | 1,182,300 | — | — |
| 2010-01-22 | $20.30 | $20.30 | 1,829,200 | — | — |
| 2010-01-21 | $20.00 | $20.00 | 2,410,400 | — | — |
| 2010-01-20 | $20.82 | $20.82 | 624,700 | — | — |
| 2010-01-19 | $21.51 | $21.51 | 923,100 | — | — |
| 2010-01-15 | $21.34 | $21.34 | 1,005,200 | — | — |
| 2010-01-14 | $21.47 | $21.47 | 1,979,000 | — | — |
| 2010-01-13 | $22.38 | $22.38 | 620,900 | — | — |
| 2010-01-12 | $22.58 | $22.58 | 1,008,400 | — | — |
| 2010-01-11 | $23.18 | $23.18 | 596,400 | — | — |
| 2010-01-08 | $23.82 | $23.82 | 420,200 | — | — |
| 2010-01-07 | $23.29 | $23.29 | 900,500 | — | — |
| 2010-01-06 | $23.32 | $23.32 | 602,000 | — | — |
| 2010-01-05 | $22.66 | $22.66 | 975,800 | — | — |
| 2010-01-04 | $22.61 | $22.61 | 772,200 | — | — |