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
- 1996-01-03 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 | $26.88 | $53.12 | 219,000 | — | — |
| 2010-12-30 | $26.95 | $53.26 | 110,100 | — | — |
| 2010-12-29 | $26.90 | $53.16 | 587,600 | — | — |
| 2010-12-28 | $26.83 | $53.02 | 116,700 | — | — |
| 2010-12-27 | $27.10 | $53.55 | 73,200 | — | — |
| 2010-12-23 | $27.08 | $53.51 | 166,100 | — | — |
| 2010-12-22 | $27.10 | $53.55 | 147,400 | — | — |
| 2010-12-21 | $26.93 | $53.22 | 110,900 | — | — |
| 2010-12-20 | $26.63 | $52.62 | 169,400 | — | — |
| 2010-12-17 | $26.47 | $52.31 | 452,000 | — | — |
| 2010-12-16 | $26.67 | $52.70 | 285,200 | — | — |
| 2010-12-15 | $26.63 | $52.62 | 242,700 | — | — |
| 2010-12-14 | $26.64 | $52.64 | 180,600 | — | — |
| 2010-12-13 | $26.15 | $51.68 | 182,300 | — | — |
| 2010-12-10 | $26.70 | $52.76 | 282,900 | — | — |
| 2010-12-09 | $25.76 | $50.91 | 496,800 | — | — |
| 2010-12-08 | $26.47 | $52.31 | 162,100 | — | — |
| 2010-12-07 | $26.49 | $52.35 | 285,200 | — | — |
| 2010-12-06 | $26.14 | $51.66 | 268,600 | — | — |
| 2010-12-03 | $26.17 | $51.72 | 266,900 | — | — |
| 2010-12-02 | $26.23 | $51.83 | 343,100 | — | — |
| 2010-12-01 | $25.61 | $50.61 | 435,700 | — | — |
| 2010-11-30 | $24.54 | $48.49 | 425,100 | — | — |
| 2010-11-29 | $25.07 | $49.54 | 232,200 | — | — |
| 2010-11-26 | $25.42 | $50.23 | 131,000 | — | — |
| 2010-11-24 | $25.79 | $50.96 | 271,400 | — | — |
| 2010-11-23 | $24.67 | $48.75 | 236,400 | — | — |
| 2010-11-22 | $25.28 | $49.96 | 243,300 | — | — |
| 2010-11-19 | $25.30 | $50.00 | 245,600 | — | — |
| 2010-11-18 | $25.72 | $50.83 | 706,000 | — | — |
| 2010-11-17 | $25.52 | $50.43 | 273,200 | — | — |
| 2010-11-16 | $25.37 | $50.13 | 653,000 | — | — |
| 2010-11-15 | $25.55 | $50.49 | 225,600 | — | — |
| 2010-11-12 | $25.61 | $50.61 | 313,800 | — | — |
| 2010-11-11 | $26.30 | $51.97 | 377,300 | — | — |
| 2010-11-10 | $26.23 | $51.83 | 298,000 | — | — |
| 2010-11-09 | $25.98 | $51.34 | 315,400 | — | — |
| 2010-11-08 | $26.12 | $51.42 | 288,200 | — | — |
| 2010-11-05 | $26.31 | $51.79 | 343,400 | — | — |
| 2010-11-04 | $26.23 | $51.64 | 369,300 | — | — |
| 2010-11-03 | $25.43 | $50.06 | 364,500 | — | — |
| 2010-11-02 | $25.10 | $49.41 | 657,500 | — | — |
| 2010-11-01 | $24.10 | $47.44 | 360,900 | — | — |
| 2010-10-29 | $23.60 | $46.46 | 278,500 | — | — |
| 2010-10-28 | $23.44 | $46.14 | 398,200 | — | — |
| 2010-10-27 | $23.64 | $46.54 | 384,700 | — | — |
| 2010-10-26 | $23.73 | $46.71 | 513,000 | — | — |
| 2010-10-25 | $23.99 | $47.23 | 313,800 | — | — |
| 2010-10-22 | $23.84 | $46.93 | 264,100 | — | — |
| 2010-10-21 | $23.90 | $47.05 | 297,200 | — | — |
| 2010-10-20 | $23.79 | $46.83 | 256,500 | — | — |
| 2010-10-19 | $23.39 | $46.05 | 308,200 | — | — |
| 2010-10-18 | $23.74 | $46.73 | 289,600 | — | — |
| 2010-10-15 | $23.64 | $46.54 | 335,700 | — | — |
| 2010-10-14 | $23.89 | $47.03 | 317,800 | — | — |
| 2010-10-13 | $23.89 | $47.03 | 349,100 | — | — |
| 2010-10-12 | $23.81 | $46.87 | 220,700 | — | — |
| 2010-10-11 | $23.81 | $46.87 | 166,900 | — | — |
| 2010-10-08 | $23.88 | $47.01 | 237,800 | — | — |
| 2010-10-07 | $23.08 | $45.43 | 252,800 | — | — |
| 2010-10-06 | $23.62 | $46.50 | 241,500 | — | — |
| 2010-10-05 | $23.39 | $46.05 | 361,800 | — | — |
| 2010-10-04 | $22.78 | $44.84 | 290,800 | — | — |
| 2010-10-01 | $23.21 | $45.69 | 204,800 | — | — |
| 2010-09-30 | $23.00 | $45.28 | 374,900 | — | — |
| 2010-09-29 | $23.12 | $45.51 | 340,000 | — | — |
| 2010-09-28 | $22.86 | $45.00 | 411,500 | — | — |
| 2010-09-27 | $22.71 | $44.71 | 223,600 | — | — |
| 2010-09-24 | $23.18 | $45.63 | 341,500 | — | — |
| 2010-09-23 | $22.35 | $44.00 | 302,800 | — | — |
| 2010-09-22 | $22.47 | $44.23 | 293,700 | — | — |
| 2010-09-21 | $22.70 | $44.69 | 346,300 | — | — |
| 2010-09-20 | $23.00 | $45.28 | 424,000 | — | — |
| 2010-09-17 | $22.70 | $44.69 | 673,300 | — | — |
| 2010-09-16 | $22.48 | $44.25 | 267,300 | — | — |
| 2010-09-15 | $22.40 | $44.10 | 277,300 | — | — |
| 2010-09-14 | $22.58 | $44.45 | 519,900 | — | — |
| 2010-09-13 | $22.43 | $44.16 | 342,400 | — | — |
| 2010-09-10 | $21.76 | $42.84 | 298,200 | — | — |
| 2010-09-09 | $21.79 | $42.90 | 427,400 | — | — |
| 2010-09-08 | $21.26 | $41.85 | 233,800 | — | — |
| 2010-09-07 | $21.08 | $41.50 | 296,500 | — | — |
| 2010-09-03 | $21.37 | $42.07 | 396,000 | — | — |
| 2010-09-02 | $20.93 | $41.20 | 579,500 | — | — |
| 2010-09-01 | $20.00 | $39.37 | 391,400 | — | — |
| 2010-08-31 | $18.87 | $37.15 | 374,200 | — | — |
| 2010-08-30 | $19.34 | $38.07 | 443,100 | — | — |
| 2010-08-27 | $19.89 | $39.16 | 236,100 | — | — |
| 2010-08-26 | $19.50 | $38.39 | 210,500 | — | — |
| 2010-08-25 | $19.79 | $38.96 | 266,400 | — | — |
| 2010-08-24 | $19.40 | $38.19 | 425,400 | — | — |
| 2010-08-23 | $19.65 | $38.68 | 271,900 | — | — |
| 2010-08-20 | $20.02 | $39.41 | 225,000 | — | — |
| 2010-08-19 | $19.99 | $39.35 | 299,000 | — | — |
| 2010-08-18 | $20.52 | $40.40 | 228,900 | — | — |
| 2010-08-17 | $20.44 | $40.24 | 326,000 | — | — |
| 2010-08-16 | $20.00 | $39.37 | 303,900 | — | — |
| 2010-08-13 | $20.12 | $39.61 | 354,300 | — | — |
| 2010-08-12 | $20.12 | $39.61 | 351,200 | — | — |
| 2010-08-11 | $20.23 | $39.82 | 528,800 | — | — |
| 2010-08-10 | $20.76 | $40.87 | 295,900 | — | — |
| 2010-08-09 | $21.22 | $41.77 | 432,100 | — | — |
| 2010-08-06 | $20.92 | $41.18 | 800,300 | — | — |
| 2010-08-05 | $20.98 | $41.30 | 1,125,600 | — | — |
| 2010-08-04 | $21.02 | $41.38 | 717,500 | — | — |
| 2010-08-03 | $20.95 | $41.24 | 708,500 | — | — |
| 2010-08-02 | $21.35 | $42.03 | 693,500 | — | — |
| 2010-07-30 | $21.90 | $43.11 | 589,700 | — | — |
| 2010-07-29 | $21.80 | $42.92 | 1,139,500 | — | — |
| 2010-07-28 | $20.74 | $40.83 | 449,200 | — | — |
| 2010-07-27 | $20.91 | $41.16 | 480,500 | — | — |
| 2010-07-26 | $21.02 | $41.38 | 502,100 | — | — |
| 2010-07-23 | $20.63 | $40.61 | 537,000 | — | — |
| 2010-07-22 | $20.37 | $40.10 | 545,400 | — | — |
| 2010-07-21 | $19.66 | $38.70 | 420,400 | — | — |
| 2010-07-20 | $19.89 | $39.16 | 413,400 | — | — |
| 2010-07-19 | $19.54 | $38.47 | 349,900 | — | — |
| 2010-07-16 | $19.64 | $38.47 | 484,400 | — | — |
| 2010-07-15 | $20.60 | $40.35 | 320,200 | — | — |
| 2010-07-14 | $20.65 | $40.44 | 493,800 | — | — |
| 2010-07-13 | $20.73 | $40.60 | 621,700 | — | — |
| 2010-07-12 | $19.62 | $38.43 | 447,300 | — | — |
| 2010-07-09 | $19.43 | $38.05 | 618,100 | — | — |
| 2010-07-08 | $19.17 | $37.55 | 455,900 | — | — |
| 2010-07-07 | $18.79 | $36.80 | 591,700 | — | — |
| 2010-07-06 | $18.39 | $36.02 | 890,900 | — | — |
| 2010-07-02 | $18.71 | $36.64 | 470,500 | — | — |
| 2010-07-01 | $18.63 | $36.49 | 668,500 | — | — |
| 2010-06-30 | $19.03 | $37.27 | 684,700 | — | — |
| 2010-06-29 | $19.33 | $37.86 | 617,400 | — | — |
| 2010-06-28 | $19.85 | $38.88 | 733,600 | — | — |
| 2010-06-25 | $20.40 | $39.95 | 4,173,400 | — | — |
| 2010-06-24 | $20.18 | $39.52 | 759,100 | — | — |
| 2010-06-23 | $20.17 | $39.50 | 597,500 | — | — |
| 2010-06-22 | $19.89 | $38.96 | 398,800 | — | — |
| 2010-06-21 | $20.26 | $39.68 | 446,400 | — | — |
| 2010-06-18 | $20.68 | $40.50 | 421,200 | — | — |
| 2010-06-17 | $20.67 | $40.48 | 373,600 | — | — |
| 2010-06-16 | $21.10 | $41.33 | 441,200 | — | — |
| 2010-06-15 | $21.14 | $41.40 | 440,300 | — | — |
| 2010-06-14 | $20.76 | $40.66 | 627,200 | — | — |
| 2010-06-11 | $20.24 | $39.64 | 1,940,200 | — | — |
| 2010-06-10 | $19.92 | $39.01 | 1,036,300 | — | — |
| 2010-06-09 | $19.93 | $39.03 | 653,100 | — | — |
| 2010-06-08 | $20.80 | $40.74 | 515,000 | — | — |
| 2010-06-07 | $20.90 | $40.93 | 368,500 | — | — |
| 2010-06-04 | $21.29 | $41.70 | 309,400 | — | — |
| 2010-06-03 | $22.24 | $43.56 | 428,400 | — | — |
| 2010-06-02 | $22.29 | $43.66 | 450,700 | — | — |
| 2010-06-01 | $22.27 | $43.62 | 302,300 | — | — |
| 2010-05-28 | $22.67 | $44.40 | 335,500 | — | — |
| 2010-05-27 | $22.75 | $44.56 | 498,600 | — | — |
| 2010-05-26 | $22.52 | $44.11 | 560,000 | — | — |
| 2010-05-25 | $22.38 | $43.83 | 713,500 | — | — |
| 2010-05-24 | $22.63 | $44.32 | 405,800 | — | — |
| 2010-05-21 | $23.02 | $45.09 | 897,400 | — | — |
| 2010-05-20 | $22.53 | $44.13 | 856,900 | — | — |
| 2010-05-19 | $23.27 | $45.58 | 928,100 | — | — |
| 2010-05-18 | $23.83 | $46.67 | 521,100 | — | — |
| 2010-05-17 | $24.54 | $48.06 | 433,100 | — | — |
| 2010-05-14 | $24.72 | $48.22 | 373,700 | — | — |
| 2010-05-13 | $24.95 | $48.67 | 352,900 | — | — |
| 2010-05-12 | $25.13 | $49.02 | 596,500 | — | — |
| 2010-05-11 | $25.23 | $49.21 | 313,700 | — | — |
| 2010-05-10 | $25.57 | $49.88 | 313,900 | — | — |
| 2010-05-07 | $24.37 | $47.54 | 1,003,700 | — | — |
| 2010-05-06 | $25.49 | $49.72 | 703,800 | — | — |
| 2010-05-05 | $25.75 | $50.23 | 417,600 | — | — |
| 2010-05-04 | $26.22 | $51.15 | 608,000 | — | — |
| 2010-05-03 | $26.64 | $51.96 | 354,200 | — | — |
| 2010-04-30 | $26.63 | $51.95 | 524,500 | — | — |
| 2010-04-29 | $26.76 | $52.20 | 630,300 | — | — |
| 2010-04-28 | $28.26 | $55.12 | 204,900 | — | — |
| 2010-04-27 | $27.94 | $54.50 | 375,300 | — | — |
| 2010-04-26 | $28.80 | $56.18 | 270,500 | — | — |
| 2010-04-23 | $28.96 | $56.49 | 265,300 | — | — |
| 2010-04-22 | $28.40 | $55.40 | 307,000 | — | — |
| 2010-04-21 | $28.21 | $55.03 | 422,400 | — | — |
| 2010-04-20 | $28.64 | $55.87 | 251,900 | — | — |
| 2010-04-19 | $28.58 | $55.75 | 363,300 | — | — |
| 2010-04-16 | $29.08 | $56.72 | 319,300 | — | — |
| 2010-04-15 | $29.29 | $57.13 | 455,100 | — | — |
| 2010-04-14 | $28.99 | $56.55 | 171,500 | — | — |
| 2010-04-13 | $28.75 | $56.08 | 160,200 | — | — |
| 2010-04-12 | $28.78 | $56.14 | 159,900 | — | — |
| 2010-04-09 | $28.70 | $55.98 | 124,600 | — | — |
| 2010-04-08 | $28.68 | $55.94 | 220,000 | — | — |
| 2010-04-07 | $28.84 | $56.26 | 214,500 | — | — |
| 2010-04-06 | $29.00 | $56.57 | 175,300 | — | — |
| 2010-04-05 | $28.85 | $56.28 | 229,000 | — | — |
| 2010-04-01 | $28.60 | $55.79 | 257,200 | — | — |
| 2010-03-31 | $28.23 | $55.07 | 339,300 | — | — |
| 2010-03-30 | $28.74 | $56.06 | 296,900 | — | — |
| 2010-03-29 | $28.34 | $55.28 | 408,300 | — | — |
| 2010-03-26 | $27.78 | $54.19 | 517,100 | — | — |
| 2010-03-25 | $28.28 | $55.16 | 363,800 | — | — |
| 2010-03-24 | $28.38 | $55.36 | 481,300 | — | — |
| 2010-03-23 | $28.37 | $55.34 | 641,600 | — | — |
| 2010-03-22 | $28.45 | $55.50 | 419,400 | — | — |
| 2010-03-19 | $27.86 | $54.34 | 620,900 | — | — |
| 2010-03-18 | $27.61 | $53.86 | 436,800 | — | — |
| 2010-03-17 | $27.47 | $53.58 | 299,500 | — | — |
| 2010-03-16 | $27.57 | $53.78 | 227,100 | — | — |
| 2010-03-15 | $27.20 | $53.06 | 175,000 | — | — |
| 2010-03-12 | $27.08 | $52.82 | 229,700 | — | — |
| 2010-03-11 | $27.21 | $53.08 | 350,900 | — | — |
| 2010-03-10 | $27.06 | $52.78 | 445,300 | — | — |
| 2010-03-09 | $26.50 | $51.69 | 362,000 | — | — |
| 2010-03-08 | $26.35 | $51.40 | 164,000 | — | — |
| 2010-03-05 | $26.55 | $51.79 | 305,800 | — | — |
| 2010-03-04 | $26.08 | $50.87 | 260,200 | — | — |
| 2010-03-03 | $26.03 | $50.77 | 249,700 | — | — |
| 2010-03-02 | $26.04 | $50.79 | 335,600 | — | — |
| 2010-03-01 | $25.83 | $50.38 | 389,800 | — | — |
| 2010-02-26 | $25.48 | $49.70 | 405,400 | — | — |
| 2010-02-25 | $25.34 | $49.43 | 252,100 | — | — |
| 2010-02-24 | $25.36 | $49.47 | 301,300 | — | — |
| 2010-02-23 | $25.45 | $49.64 | 381,000 | — | — |
| 2010-02-22 | $26.06 | $50.83 | 289,500 | — | — |
| 2010-02-19 | $26.32 | $51.34 | 443,200 | — | — |
| 2010-02-18 | $26.15 | $51.01 | 257,600 | — | — |
| 2010-02-17 | $25.92 | $50.56 | 476,000 | — | — |
| 2010-02-16 | $25.78 | $50.29 | 515,100 | — | — |
| 2010-02-12 | $25.06 | $48.88 | 521,100 | — | — |
| 2010-02-11 | $24.57 | $47.93 | 256,400 | — | — |
| 2010-02-10 | $24.22 | $47.24 | 335,200 | — | — |
| 2010-02-09 | $24.34 | $47.48 | 549,000 | — | — |
| 2010-02-08 | $24.56 | $47.91 | 352,400 | — | — |
| 2010-02-05 | $24.68 | $48.14 | 427,100 | — | — |
| 2010-02-04 | $24.37 | $47.54 | 457,300 | — | — |
| 2010-02-03 | $24.96 | $48.69 | 1,284,100 | — | — |
| 2010-02-02 | $23.75 | $46.33 | 543,100 | — | — |
| 2010-02-01 | $23.96 | $46.74 | 267,300 | — | — |
| 2010-01-29 | $23.38 | $45.61 | 283,000 | — | — |
| 2010-01-28 | $24.01 | $46.64 | 445,500 | — | — |
| 2010-01-27 | $24.00 | $46.62 | 332,700 | — | — |
| 2010-01-26 | $23.67 | $45.98 | 198,200 | — | — |
| 2010-01-25 | $24.14 | $46.89 | 284,400 | — | — |
| 2010-01-22 | $24.33 | $47.26 | 333,000 | — | — |
| 2010-01-21 | $24.77 | $48.12 | 501,400 | — | — |
| 2010-01-20 | $25.35 | $49.24 | 428,700 | — | — |
| 2010-01-19 | $25.58 | $49.69 | 513,600 | — | — |
| 2010-01-15 | $25.00 | $48.56 | 373,800 | — | — |
| 2010-01-14 | $25.14 | $48.83 | 335,700 | — | — |
| 2010-01-13 | $24.84 | $48.25 | 317,500 | — | — |
| 2010-01-12 | $24.37 | $47.34 | 345,100 | — | — |
| 2010-01-11 | $24.71 | $48.00 | 293,400 | — | — |
| 2010-01-08 | $25.07 | $48.70 | 240,700 | — | — |
| 2010-01-07 | $25.20 | $48.95 | 312,900 | — | — |
| 2010-01-06 | $24.90 | $48.37 | 507,700 | — | — |
| 2010-01-05 | $24.49 | $47.57 | 331,600 | — | — |
| 2010-01-04 | $24.93 | $48.43 | 381,200 | — | — |