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
- 2004-12-23 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 | $28.74 | $47.09 | 59,200 | — | — |
| 2010-12-30 | $28.51 | $46.71 | 44,500 | — | — |
| 2010-12-29 | $28.41 | $46.55 | 50,500 | — | — |
| 2010-12-28 | $28.20 | $46.21 | 74,500 | — | — |
| 2010-12-27 | $27.91 | $45.73 | 41,600 | — | — |
| 2010-12-23 | $28.05 | $45.96 | 59,300 | — | — |
| 2010-12-22 | $27.88 | $45.68 | 70,400 | — | — |
| 2010-12-21 | $27.41 | $44.91 | 81,600 | — | — |
| 2010-12-20 | $27.22 | $44.60 | 64,900 | — | — |
| 2010-12-17 | $27.30 | $44.73 | 106,800 | — | — |
| 2010-12-16 | $28.17 | $45.49 | 54,900 | — | — |
| 2010-12-15 | $28.36 | $45.80 | 75,200 | — | — |
| 2010-12-14 | $28.58 | $46.16 | 74,300 | — | — |
| 2010-12-13 | $28.41 | $45.88 | 60,200 | — | — |
| 2010-12-10 | $28.20 | $45.54 | 47,000 | — | — |
| 2010-12-09 | $28.06 | $45.32 | 59,600 | — | — |
| 2010-12-08 | $27.94 | $45.12 | 66,300 | — | — |
| 2010-12-07 | $28.16 | $45.48 | 87,900 | — | — |
| 2010-12-06 | $28.35 | $45.78 | 69,400 | — | — |
| 2010-12-03 | $28.25 | $45.62 | 68,700 | — | — |
| 2010-12-02 | $28.00 | $45.22 | 89,800 | — | — |
| 2010-12-01 | $27.43 | $44.30 | 87,700 | — | — |
| 2010-11-30 | $27.08 | $43.73 | 60,000 | — | — |
| 2010-11-29 | $26.91 | $43.46 | 48,700 | — | — |
| 2010-11-26 | $27.11 | $43.78 | 30,800 | — | — |
| 2010-11-24 | $27.39 | $44.23 | 60,300 | — | — |
| 2010-11-23 | $26.97 | $43.56 | 74,200 | — | — |
| 2010-11-22 | $27.05 | $43.68 | 61,600 | — | — |
| 2010-11-19 | $27.01 | $43.62 | 68,200 | — | — |
| 2010-11-18 | $26.56 | $42.89 | 84,800 | — | — |
| 2010-11-17 | $26.01 | $42.01 | 76,200 | — | — |
| 2010-11-16 | $25.80 | $41.67 | 92,400 | — | — |
| 2010-11-15 | $26.49 | $42.78 | 56,700 | — | — |
| 2010-11-12 | $26.45 | $42.72 | 86,700 | — | — |
| 2010-11-11 | $27.16 | $43.86 | 89,000 | — | — |
| 2010-11-10 | $27.03 | $43.65 | 60,800 | — | — |
| 2010-11-09 | $26.86 | $43.38 | 92,600 | — | — |
| 2010-11-08 | $27.00 | $43.60 | 96,100 | — | — |
| 2010-11-05 | $27.23 | $43.98 | 86,500 | — | — |
| 2010-11-04 | $26.86 | $43.38 | 150,600 | — | — |
| 2010-11-03 | $26.08 | $42.12 | 96,400 | — | — |
| 2010-11-02 | $25.90 | $41.83 | 80,000 | — | — |
| 2010-11-01 | $25.41 | $41.04 | 117,200 | — | — |
| 2010-10-29 | $25.36 | $40.96 | 98,300 | — | — |
| 2010-10-28 | $25.25 | $40.78 | 61,200 | — | — |
| 2010-10-27 | $25.21 | $40.71 | 113,400 | — | — |
| 2010-10-26 | $25.62 | $41.38 | 67,500 | — | — |
| 2010-10-25 | $25.77 | $41.62 | 94,700 | — | — |
| 2010-10-22 | $25.67 | $41.46 | 76,900 | — | — |
| 2010-10-21 | $25.52 | $41.21 | 68,300 | — | — |
| 2010-10-20 | $25.51 | $41.20 | 138,600 | — | — |
| 2010-10-19 | $25.43 | $41.07 | 91,000 | — | — |
| 2010-10-18 | $25.92 | $41.86 | 118,000 | — | — |
| 2010-10-15 | $25.84 | $41.73 | 86,100 | — | — |
| 2010-10-14 | $25.75 | $41.59 | 131,500 | — | — |
| 2010-10-13 | $25.88 | $41.80 | 232,800 | — | — |
| 2010-10-12 | $25.67 | $41.46 | 89,600 | — | — |
| 2010-10-11 | $25.76 | $41.60 | 130,300 | — | — |
| 2010-10-08 | $25.62 | $41.38 | 112,400 | — | — |
| 2010-10-07 | $25.59 | $41.33 | 202,100 | — | — |
| 2010-10-06 | $25.49 | $41.17 | 125,100 | — | — |
| 2010-10-05 | $25.24 | $40.76 | 118,000 | — | — |
| 2010-10-04 | $24.72 | $39.92 | 127,300 | — | — |
| 2010-10-01 | $25.00 | $40.37 | 117,400 | — | — |
| 2010-09-30 | $24.59 | $39.71 | 147,000 | — | — |
| 2010-09-29 | $24.23 | $39.13 | 69,700 | — | — |
| 2010-09-28 | $24.06 | $38.86 | 69,000 | — | — |
| 2010-09-27 | $23.58 | $38.08 | 76,200 | — | — |
| 2010-09-24 | $23.95 | $38.68 | 142,900 | — | — |
| 2010-09-23 | $23.76 | $38.37 | 149,700 | — | — |
| 2010-09-22 | $23.65 | $38.19 | 75,400 | — | — |
| 2010-09-21 | $23.93 | $38.65 | 120,400 | — | — |
| 2010-09-20 | $23.97 | $38.71 | 96,300 | — | — |
| 2010-09-17 | $23.90 | $38.60 | 50,800 | — | — |
| 2010-09-16 | $24.01 | $38.78 | 38,800 | — | — |
| 2010-09-15 | $23.95 | $38.68 | 51,500 | — | — |
| 2010-09-14 | $23.84 | $38.50 | 46,600 | — | — |
| 2010-09-13 | $23.89 | $38.58 | 75,000 | — | — |
| 2010-09-10 | $24.40 | $38.75 | 90,400 | — | — |
| 2010-09-09 | $23.91 | $37.97 | 78,600 | — | — |
| 2010-09-08 | $23.74 | $37.70 | 68,600 | — | — |
| 2010-09-07 | $23.53 | $37.37 | 51,700 | — | — |
| 2010-09-03 | $23.69 | $37.62 | 39,400 | — | — |
| 2010-09-02 | $23.74 | $37.70 | 76,000 | — | — |
| 2010-09-01 | $23.30 | $37.00 | 67,900 | — | — |
| 2010-08-31 | $22.70 | $36.05 | 47,900 | — | — |
| 2010-08-30 | $22.66 | $35.99 | 52,300 | — | — |
| 2010-08-27 | $22.92 | $36.40 | 89,300 | — | — |
| 2010-08-26 | $22.57 | $35.84 | 100,600 | — | — |
| 2010-08-25 | $22.98 | $36.50 | 109,400 | — | — |
| 2010-08-24 | $23.23 | $36.89 | 133,300 | — | — |
| 2010-08-23 | $23.36 | $37.10 | 63,300 | — | — |
| 2010-08-20 | $23.66 | $37.58 | 104,700 | — | — |
| 2010-08-19 | $23.65 | $37.56 | 69,800 | — | — |
| 2010-08-18 | $23.84 | $37.86 | 52,800 | — | — |
| 2010-08-17 | $23.76 | $37.73 | 57,100 | — | — |
| 2010-08-16 | $23.48 | $37.29 | 68,400 | — | — |
| 2010-08-13 | $23.28 | $36.97 | 61,100 | — | — |
| 2010-08-12 | $23.33 | $37.05 | 54,400 | — | — |
| 2010-08-11 | $23.21 | $36.86 | 67,600 | — | — |
| 2010-08-10 | $24.04 | $38.18 | 72,900 | — | — |
| 2010-08-09 | $24.05 | $38.20 | 71,700 | — | — |
| 2010-08-06 | $24.03 | $38.16 | 57,900 | — | — |
| 2010-08-05 | $24.17 | $38.39 | 51,000 | — | — |
| 2010-08-04 | $24.16 | $38.37 | 46,800 | — | — |
| 2010-08-03 | $23.82 | $37.83 | 74,800 | — | — |
| 2010-08-02 | $23.90 | $37.96 | 89,500 | — | — |
| 2010-07-30 | $23.43 | $37.21 | 57,100 | — | — |
| 2010-07-29 | $23.60 | $37.48 | 64,600 | — | — |
| 2010-07-28 | $23.33 | $37.05 | 51,400 | — | — |
| 2010-07-27 | $23.70 | $37.64 | 52,500 | — | — |
| 2010-07-26 | $23.79 | $37.78 | 60,200 | — | — |
| 2010-07-23 | $23.44 | $37.23 | 65,700 | — | — |
| 2010-07-22 | $23.44 | $37.23 | 87,800 | — | — |
| 2010-07-21 | $22.83 | $36.26 | 62,000 | — | — |
| 2010-07-20 | $22.89 | $36.35 | 93,600 | — | — |
| 2010-07-19 | $22.47 | $35.69 | 69,400 | — | — |
| 2010-07-16 | $22.66 | $35.99 | 103,100 | — | — |
| 2010-07-15 | $23.40 | $37.16 | 71,800 | — | — |
| 2010-07-14 | $23.30 | $37.00 | 60,400 | — | — |
| 2010-07-13 | $23.62 | $37.51 | 77,200 | — | — |
| 2010-07-12 | $23.35 | $37.08 | 85,000 | — | — |
| 2010-07-09 | $23.46 | $37.26 | 57,300 | — | — |
| 2010-07-08 | $23.23 | $36.89 | 137,200 | — | — |
| 2010-07-07 | $22.72 | $36.08 | 113,800 | — | — |
| 2010-07-06 | $21.88 | $34.75 | 138,100 | — | — |
| 2010-07-02 | $21.40 | $33.99 | 187,700 | — | — |
| 2010-07-01 | $21.72 | $34.49 | 168,600 | — | — |
| 2010-06-30 | $22.43 | $35.62 | 132,900 | — | — |
| 2010-06-29 | $22.68 | $36.02 | 107,200 | — | — |
| 2010-06-28 | $23.17 | $36.80 | 58,100 | — | — |
| 2010-06-25 | $23.42 | $37.19 | 105,300 | — | — |
| 2010-06-24 | $22.84 | $36.27 | 96,200 | — | — |
| 2010-06-23 | $23.41 | $37.18 | 87,900 | — | — |
| 2010-06-22 | $23.51 | $37.34 | 218,600 | — | — |
| 2010-06-21 | $23.89 | $37.94 | 171,500 | — | — |
| 2010-06-18 | $23.55 | $37.40 | 53,900 | — | — |
| 2010-06-17 | $23.62 | $37.51 | 76,900 | — | — |
| 2010-06-16 | $23.82 | $37.83 | 96,500 | — | — |
| 2010-06-15 | $23.95 | $38.04 | 152,400 | — | — |
| 2010-06-14 | $23.11 | $36.70 | 80,500 | — | — |
| 2010-06-11 | $23.30 | $37.00 | 93,000 | — | — |
| 2010-06-10 | $23.55 | $36.76 | 146,300 | — | — |
| 2010-06-09 | $22.74 | $35.49 | 115,200 | — | — |
| 2010-06-08 | $22.95 | $35.82 | 62,500 | — | — |
| 2010-06-07 | $22.60 | $35.27 | 64,000 | — | — |
| 2010-06-04 | $22.67 | $35.38 | 93,900 | — | — |
| 2010-06-03 | $23.35 | $36.45 | 88,800 | — | — |
| 2010-06-02 | $23.08 | $36.02 | 76,000 | — | — |
| 2010-06-01 | $22.19 | $34.64 | 94,700 | — | — |
| 2010-05-28 | $23.02 | $35.93 | 84,600 | — | — |
| 2010-05-27 | $23.22 | $36.24 | 135,300 | — | — |
| 2010-05-26 | $22.05 | $34.42 | 128,100 | — | — |
| 2010-05-25 | $21.81 | $34.04 | 229,300 | — | — |
| 2010-05-24 | $21.99 | $34.32 | 102,300 | — | — |
| 2010-05-21 | $21.94 | $34.24 | 157,400 | — | — |
| 2010-05-20 | $21.45 | $33.48 | 237,700 | — | — |
| 2010-05-19 | $22.74 | $35.49 | 128,700 | — | — |
| 2010-05-18 | $23.12 | $36.09 | 115,300 | — | — |
| 2010-05-17 | $23.34 | $36.43 | 142,700 | — | — |
| 2010-05-14 | $23.89 | $37.29 | 129,800 | — | — |
| 2010-05-13 | $24.40 | $38.08 | 97,900 | — | — |
| 2010-05-12 | $24.59 | $38.38 | 62,200 | — | — |
| 2010-05-11 | $24.10 | $37.62 | 135,700 | — | — |
| 2010-05-10 | $23.92 | $37.34 | 158,600 | — | — |
| 2010-05-07 | $22.87 | $35.70 | 276,700 | — | — |
| 2010-05-06 | $22.92 | $35.77 | 408,900 | — | — |
| 2010-05-05 | $24.16 | $37.71 | 192,100 | — | — |
| 2010-05-04 | $24.99 | $39.01 | 113,800 | — | — |
| 2010-05-03 | $25.55 | $39.88 | 77,000 | — | — |
| 2010-04-30 | $25.50 | $39.80 | 84,500 | — | — |
| 2010-04-29 | $25.89 | $40.41 | 92,400 | — | — |
| 2010-04-28 | $25.76 | $40.21 | 84,100 | — | — |
| 2010-04-27 | $25.77 | $40.22 | 79,500 | — | — |
| 2010-04-26 | $26.41 | $41.22 | 89,400 | — | — |
| 2010-04-23 | $26.38 | $41.17 | 70,800 | — | — |
| 2010-04-22 | $25.96 | $40.52 | 62,800 | — | — |
| 2010-04-21 | $25.99 | $40.57 | 60,400 | — | — |
| 2010-04-20 | $26.01 | $40.60 | 74,000 | — | — |
| 2010-04-19 | $25.52 | $39.83 | 83,300 | — | — |
| 2010-04-16 | $25.79 | $40.25 | 150,800 | — | — |
| 2010-04-15 | $26.29 | $41.03 | 65,600 | — | — |
| 2010-04-14 | $26.46 | $41.30 | 72,300 | — | — |
| 2010-04-13 | $26.12 | $40.77 | 82,000 | — | — |
| 2010-04-12 | $26.35 | $41.13 | 64,900 | — | — |
| 2010-04-09 | $26.42 | $41.24 | 66,100 | — | — |
| 2010-04-08 | $26.30 | $41.05 | 88,000 | — | — |
| 2010-04-07 | $26.05 | $40.66 | 105,300 | — | — |
| 2010-04-06 | $26.34 | $41.11 | 87,800 | — | — |
| 2010-04-05 | $25.95 | $40.50 | 92,700 | — | — |
| 2010-04-01 | $25.35 | $39.57 | 84,700 | — | — |
| 2010-03-31 | $24.96 | $38.96 | 61,000 | — | — |
| 2010-03-30 | $24.90 | $38.86 | 79,600 | — | — |
| 2010-03-29 | $24.75 | $38.63 | 72,500 | — | — |
| 2010-03-26 | $24.56 | $38.33 | 155,300 | — | — |
| 2010-03-25 | $24.73 | $38.60 | 209,400 | — | — |
| 2010-03-24 | $24.96 | $38.96 | 81,000 | — | — |
| 2010-03-23 | $24.96 | $38.96 | 95,500 | — | — |
| 2010-03-22 | $24.78 | $38.68 | 115,800 | — | — |
| 2010-03-19 | $24.80 | $38.71 | 98,300 | — | — |
| 2010-03-18 | $25.35 | $39.57 | 77,800 | — | — |
| 2010-03-17 | $25.76 | $40.21 | 61,900 | — | — |
| 2010-03-16 | $25.47 | $39.75 | 61,000 | — | — |
| 2010-03-15 | $25.20 | $39.33 | 99,200 | — | — |
| 2010-03-12 | $25.55 | $39.88 | 47,900 | — | — |
| 2010-03-11 | $25.48 | $39.77 | 78,100 | — | — |
| 2010-03-10 | $25.79 | $39.62 | 69,200 | — | — |
| 2010-03-09 | $25.61 | $39.35 | 78,800 | — | — |
| 2010-03-08 | $25.59 | $39.31 | 101,800 | — | — |
| 2010-03-05 | $25.63 | $39.38 | 77,500 | — | — |
| 2010-03-04 | $25.08 | $38.53 | 107,100 | — | — |
| 2010-03-03 | $25.23 | $38.76 | 75,900 | — | — |
| 2010-03-02 | $25.27 | $38.82 | 102,000 | — | — |
| 2010-03-01 | $24.97 | $38.36 | 61,500 | — | — |
| 2010-02-26 | $24.68 | $37.92 | 59,900 | — | — |
| 2010-02-25 | $24.61 | $37.81 | 72,700 | — | — |
| 2010-02-24 | $24.25 | $37.26 | 60,900 | — | — |
| 2010-02-23 | $24.12 | $37.06 | 73,100 | — | — |
| 2010-02-22 | $24.52 | $37.67 | 87,100 | — | — |
| 2010-02-19 | $24.68 | $37.92 | 77,900 | — | — |
| 2010-02-18 | $24.67 | $37.90 | 112,000 | — | — |
| 2010-02-17 | $24.44 | $37.55 | 89,700 | — | — |
| 2010-02-16 | $24.41 | $37.50 | 85,800 | — | — |
| 2010-02-12 | $23.62 | $36.29 | 94,400 | — | — |
| 2010-02-11 | $23.60 | $36.26 | 99,200 | — | — |
| 2010-02-10 | $23.25 | $35.72 | 68,700 | — | — |
| 2010-02-09 | $23.19 | $35.63 | 106,800 | — | — |
| 2010-02-08 | $22.62 | $34.75 | 96,000 | — | — |
| 2010-02-05 | $22.83 | $35.07 | 292,100 | — | — |
| 2010-02-04 | $23.20 | $35.64 | 103,700 | — | — |
| 2010-02-03 | $24.28 | $37.30 | 77,600 | — | — |
| 2010-02-02 | $24.40 | $37.49 | 89,500 | — | — |
| 2010-02-01 | $23.91 | $36.73 | 79,200 | — | — |
| 2010-01-29 | $23.35 | $35.87 | 134,400 | — | — |
| 2010-01-28 | $23.70 | $36.41 | 114,500 | — | — |
| 2010-01-27 | $24.12 | $37.06 | 78,300 | — | — |
| 2010-01-26 | $24.18 | $37.15 | 154,300 | — | — |
| 2010-01-25 | $24.28 | $37.30 | 266,500 | — | — |
| 2010-01-22 | $24.47 | $37.59 | 155,500 | — | — |
| 2010-01-21 | $25.14 | $38.62 | 124,600 | — | — |
| 2010-01-20 | $25.97 | $39.90 | 71,800 | — | — |
| 2010-01-19 | $26.51 | $40.73 | 56,000 | — | — |
| 2010-01-15 | $26.05 | $40.02 | 49,100 | — | — |
| 2010-01-14 | $26.25 | $40.33 | 64,800 | — | — |
| 2010-01-13 | $26.08 | $40.07 | 64,700 | — | — |
| 2010-01-12 | $26.00 | $39.94 | 158,800 | — | — |
| 2010-01-11 | $26.85 | $41.25 | 71,400 | — | — |
| 2010-01-08 | $26.80 | $41.17 | 141,500 | — | — |
| 2010-01-07 | $27.20 | $41.79 | 126,200 | — | — |
| 2010-01-06 | $27.40 | $42.10 | 86,600 | — | — |
| 2010-01-05 | $27.10 | $41.63 | 132,900 | — | — |
| 2010-01-04 | $26.32 | $40.44 | 95,000 | — | — |