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
- 2004-07-26 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 | $25.90 | $28.85 | 169,700 | — | — |
| 2010-12-30 | $26.55 | $29.58 | 75,300 | — | — |
| 2010-12-29 | $26.49 | $29.51 | 154,300 | — | — |
| 2010-12-28 | $26.40 | $29.41 | 174,600 | — | — |
| 2010-12-27 | $26.74 | $29.79 | 100,000 | — | — |
| 2010-12-23 | $26.81 | $29.87 | 55,700 | — | — |
| 2010-12-22 | $26.89 | $29.96 | 122,900 | — | — |
| 2010-12-21 | $26.98 | $30.06 | 110,900 | — | — |
| 2010-12-20 | $26.85 | $29.91 | 151,700 | — | — |
| 2010-12-17 | $27.15 | $30.25 | 431,800 | — | — |
| 2010-12-16 | $27.06 | $30.15 | 468,900 | — | — |
| 2010-12-15 | $27.82 | $30.99 | 131,300 | — | — |
| 2010-12-14 | $27.94 | $31.13 | 117,900 | — | — |
| 2010-12-13 | $27.99 | $31.18 | 181,400 | — | — |
| 2010-12-10 | $28.31 | $31.54 | 199,800 | — | — |
| 2010-12-09 | $27.27 | $30.38 | 215,900 | — | — |
| 2010-12-08 | $27.19 | $30.29 | 227,500 | — | — |
| 2010-12-07 | $27.19 | $30.29 | 243,700 | — | — |
| 2010-12-06 | $27.18 | $30.28 | 174,900 | — | — |
| 2010-12-03 | $26.99 | $30.07 | 132,800 | — | — |
| 2010-12-02 | $26.88 | $29.95 | 223,600 | — | — |
| 2010-12-01 | $26.49 | $29.51 | 265,700 | — | — |
| 2010-11-30 | $25.31 | $28.20 | 376,100 | — | — |
| 2010-11-29 | $25.58 | $28.50 | 140,500 | — | — |
| 2010-11-26 | $25.95 | $28.91 | 37,100 | — | — |
| 2010-11-24 | $26.09 | $29.07 | 181,700 | — | — |
| 2010-11-23 | $25.31 | $28.20 | 107,300 | — | — |
| 2010-11-22 | $25.94 | $28.78 | 134,600 | — | — |
| 2010-11-19 | $25.81 | $28.63 | 163,300 | — | — |
| 2010-11-18 | $25.81 | $28.63 | 92,500 | — | — |
| 2010-11-17 | $25.28 | $28.04 | 94,000 | — | — |
| 2010-11-16 | $25.43 | $28.21 | 142,900 | — | — |
| 2010-11-15 | $25.89 | $28.72 | 224,200 | — | — |
| 2010-11-12 | $26.32 | $29.20 | 125,800 | — | — |
| 2010-11-11 | $26.68 | $29.60 | 114,700 | — | — |
| 2010-11-10 | $27.00 | $29.95 | 329,800 | — | — |
| 2010-11-09 | $26.89 | $29.83 | 271,600 | — | — |
| 2010-11-08 | $26.79 | $29.72 | 126,700 | — | — |
| 2010-11-05 | $26.52 | $29.42 | 232,000 | — | — |
| 2010-11-04 | $26.98 | $29.93 | 245,500 | — | — |
| 2010-11-03 | $25.90 | $28.73 | 106,400 | — | — |
| 2010-11-02 | $25.67 | $28.48 | 140,800 | — | — |
| 2010-11-01 | $25.06 | $27.80 | 122,700 | — | — |
| 2010-10-29 | $25.39 | $28.17 | 99,000 | — | — |
| 2010-10-28 | $25.27 | $28.03 | 173,500 | — | — |
| 2010-10-27 | $25.40 | $28.18 | 133,400 | — | — |
| 2010-10-26 | $25.37 | $28.14 | 96,800 | — | — |
| 2010-10-25 | $25.27 | $28.03 | 122,700 | — | — |
| 2010-10-22 | $25.34 | $28.11 | 143,600 | — | — |
| 2010-10-21 | $25.00 | $27.73 | 180,400 | — | — |
| 2010-10-20 | $24.98 | $27.71 | 170,300 | — | — |
| 2010-10-19 | $25.01 | $27.74 | 203,900 | — | — |
| 2010-10-18 | $25.49 | $28.28 | 145,700 | — | — |
| 2010-10-15 | $25.26 | $28.02 | 217,100 | — | — |
| 2010-10-14 | $24.98 | $27.71 | 99,000 | — | — |
| 2010-10-13 | $24.90 | $27.62 | 158,900 | — | — |
| 2010-10-12 | $24.31 | $26.97 | 98,000 | — | — |
| 2010-10-11 | $24.25 | $26.90 | 110,800 | — | — |
| 2010-10-08 | $24.47 | $27.15 | 107,200 | — | — |
| 2010-10-07 | $24.20 | $26.85 | 120,400 | — | — |
| 2010-10-06 | $24.21 | $26.86 | 277,000 | — | — |
| 2010-10-05 | $24.46 | $27.13 | 373,800 | — | — |
| 2010-10-04 | $23.81 | $26.41 | 125,200 | — | — |
| 2010-10-01 | $24.22 | $26.87 | 185,600 | — | — |
| 2010-09-30 | $24.04 | $26.67 | 163,400 | — | — |
| 2010-09-29 | $24.09 | $26.72 | 123,900 | — | — |
| 2010-09-28 | $23.95 | $26.57 | 156,600 | — | — |
| 2010-09-27 | $23.59 | $26.17 | 102,100 | — | — |
| 2010-09-24 | $23.58 | $26.16 | 125,800 | — | — |
| 2010-09-23 | $22.69 | $25.17 | 105,500 | — | — |
| 2010-09-22 | $23.00 | $25.52 | 82,900 | — | — |
| 2010-09-21 | $23.21 | $25.75 | 145,700 | — | — |
| 2010-09-20 | $23.47 | $26.04 | 176,000 | — | — |
| 2010-09-17 | $22.80 | $25.29 | 378,800 | — | — |
| 2010-09-16 | $22.76 | $25.25 | 112,400 | — | — |
| 2010-09-15 | $22.80 | $25.29 | 88,800 | — | — |
| 2010-09-14 | $22.60 | $25.07 | 98,100 | — | — |
| 2010-09-13 | $22.92 | $25.43 | 151,800 | — | — |
| 2010-09-10 | $22.15 | $24.57 | 140,000 | — | — |
| 2010-09-09 | $22.07 | $24.48 | 145,400 | — | — |
| 2010-09-08 | $21.74 | $24.12 | 152,700 | — | — |
| 2010-09-07 | $21.69 | $24.06 | 156,400 | — | — |
| 2010-09-03 | $21.67 | $24.04 | 131,400 | — | — |
| 2010-09-02 | $21.38 | $23.72 | 156,600 | — | — |
| 2010-09-01 | $21.41 | $23.75 | 267,800 | — | — |
| 2010-08-31 | $20.82 | $23.10 | 187,600 | — | — |
| 2010-08-30 | $20.96 | $23.25 | 168,900 | — | — |
| 2010-08-27 | $21.55 | $23.91 | 195,900 | — | — |
| 2010-08-26 | $21.03 | $23.33 | 276,700 | — | — |
| 2010-08-25 | $21.18 | $23.50 | 173,400 | — | — |
| 2010-08-24 | $21.17 | $23.36 | 139,400 | — | — |
| 2010-08-23 | $21.56 | $23.79 | 150,700 | — | — |
| 2010-08-20 | $21.70 | $23.95 | 140,400 | — | — |
| 2010-08-19 | $21.64 | $23.88 | 390,800 | — | — |
| 2010-08-18 | $22.21 | $24.51 | 152,000 | — | — |
| 2010-08-17 | $22.39 | $24.71 | 202,900 | — | — |
| 2010-08-16 | $22.06 | $24.35 | 148,800 | — | — |
| 2010-08-13 | $22.31 | $24.62 | 171,600 | — | — |
| 2010-08-12 | $22.46 | $24.79 | 100,600 | — | — |
| 2010-08-11 | $22.86 | $25.23 | 203,400 | — | — |
| 2010-08-10 | $24.00 | $26.49 | 174,400 | — | — |
| 2010-08-09 | $24.61 | $27.16 | 146,700 | — | — |
| 2010-08-06 | $24.06 | $26.55 | 155,000 | — | — |
| 2010-08-05 | $24.28 | $26.80 | 187,400 | — | — |
| 2010-08-04 | $24.61 | $27.16 | 255,000 | — | — |
| 2010-08-03 | $23.96 | $26.44 | 157,200 | — | — |
| 2010-08-02 | $24.07 | $26.56 | 176,400 | — | — |
| 2010-07-30 | $23.69 | $26.14 | 180,500 | — | — |
| 2010-07-29 | $23.17 | $25.57 | 124,000 | — | — |
| 2010-07-28 | $23.42 | $25.85 | 181,300 | — | — |
| 2010-07-27 | $23.95 | $26.43 | 162,300 | — | — |
| 2010-07-26 | $23.82 | $26.29 | 235,600 | — | — |
| 2010-07-23 | $23.22 | $25.63 | 112,000 | — | — |
| 2010-07-22 | $22.56 | $24.90 | 232,600 | — | — |
| 2010-07-21 | $21.77 | $24.03 | 124,700 | — | — |
| 2010-07-20 | $22.14 | $24.43 | 153,100 | — | — |
| 2010-07-19 | $22.07 | $24.36 | 105,900 | — | — |
| 2010-07-16 | $22.20 | $24.50 | 211,700 | — | — |
| 2010-07-15 | $22.97 | $25.35 | 129,500 | — | — |
| 2010-07-14 | $23.25 | $25.66 | 125,400 | — | — |
| 2010-07-13 | $23.01 | $25.39 | 205,900 | — | — |
| 2010-07-12 | $22.10 | $24.39 | 117,300 | — | — |
| 2010-07-09 | $22.29 | $24.60 | 100,600 | — | — |
| 2010-07-08 | $22.07 | $24.36 | 112,100 | — | — |
| 2010-07-07 | $22.08 | $24.37 | 143,400 | — | — |
| 2010-07-06 | $21.62 | $23.86 | 199,700 | — | — |
| 2010-07-02 | $21.92 | $24.19 | 148,200 | — | — |
| 2010-07-01 | $22.00 | $24.28 | 284,900 | — | — |
| 2010-06-30 | $21.77 | $24.03 | 156,200 | — | — |
| 2010-06-29 | $21.85 | $24.11 | 277,300 | — | — |
| 2010-06-28 | $22.40 | $24.72 | 174,500 | — | — |
| 2010-06-25 | $21.95 | $24.22 | 337,900 | — | — |
| 2010-06-24 | $21.97 | $24.25 | 174,100 | — | — |
| 2010-06-23 | $21.72 | $23.97 | 133,100 | — | — |
| 2010-06-22 | $21.94 | $24.21 | 161,900 | — | — |
| 2010-06-21 | $22.15 | $24.44 | 194,700 | — | — |
| 2010-06-18 | $22.15 | $24.44 | 406,600 | — | — |
| 2010-06-17 | $22.36 | $24.68 | 204,500 | — | — |
| 2010-06-16 | $22.53 | $24.86 | 168,500 | — | — |
| 2010-06-15 | $23.03 | $25.42 | 145,700 | — | — |
| 2010-06-14 | $22.18 | $24.48 | 112,300 | — | — |
| 2010-06-11 | $22.22 | $24.52 | 144,700 | — | — |
| 2010-06-10 | $21.98 | $24.26 | 154,900 | — | — |
| 2010-06-09 | $21.50 | $23.73 | 168,800 | — | — |
| 2010-06-08 | $21.50 | $23.73 | 148,200 | — | — |
| 2010-06-07 | $21.39 | $23.61 | 179,200 | — | — |
| 2010-06-04 | $21.88 | $24.15 | 278,000 | — | — |
| 2010-06-03 | $22.98 | $25.36 | 142,800 | — | — |
| 2010-06-02 | $22.54 | $24.87 | 241,100 | — | — |
| 2010-06-01 | $21.88 | $24.15 | 289,300 | — | — |
| 2010-05-28 | $22.55 | $24.89 | 161,400 | — | — |
| 2010-05-27 | $22.81 | $25.17 | 254,100 | — | — |
| 2010-05-26 | $22.52 | $24.85 | 301,900 | — | — |
| 2010-05-25 | $22.23 | $24.41 | 269,000 | — | — |
| 2010-05-24 | $22.16 | $24.33 | 133,700 | — | — |
| 2010-05-21 | $22.19 | $24.37 | 279,400 | — | — |
| 2010-05-20 | $22.31 | $24.50 | 314,100 | — | — |
| 2010-05-19 | $23.25 | $25.53 | 143,100 | — | — |
| 2010-05-18 | $23.43 | $25.73 | 165,700 | — | — |
| 2010-05-17 | $23.74 | $26.07 | 219,100 | — | — |
| 2010-05-14 | $23.34 | $25.63 | 265,600 | — | — |
| 2010-05-13 | $23.56 | $25.87 | 270,700 | — | — |
| 2010-05-12 | $23.74 | $26.07 | 163,700 | — | — |
| 2010-05-11 | $22.60 | $24.82 | 139,900 | — | — |
| 2010-05-10 | $22.58 | $24.80 | 213,800 | — | — |
| 2010-05-07 | $21.47 | $23.58 | 237,600 | — | — |
| 2010-05-06 | $22.01 | $24.17 | 257,800 | — | — |
| 2010-05-05 | $22.47 | $24.67 | 284,900 | — | — |
| 2010-05-04 | $22.95 | $25.20 | 291,200 | — | — |
| 2010-05-03 | $23.76 | $26.09 | 343,400 | — | — |
| 2010-04-30 | $23.05 | $25.31 | 280,200 | — | — |
| 2010-04-29 | $23.94 | $26.29 | 470,700 | — | — |
| 2010-04-28 | $23.05 | $25.31 | 668,900 | — | — |
| 2010-04-27 | $25.64 | $28.16 | 152,100 | — | — |
| 2010-04-26 | $25.99 | $28.54 | 146,700 | — | — |
| 2010-04-23 | $26.00 | $28.55 | 140,400 | — | — |
| 2010-04-22 | $26.40 | $28.99 | 289,600 | — | — |
| 2010-04-21 | $26.87 | $29.51 | 135,700 | — | — |
| 2010-04-20 | $26.57 | $29.18 | 106,000 | — | — |
| 2010-04-19 | $26.04 | $28.60 | 129,000 | — | — |
| 2010-04-16 | $26.00 | $28.55 | 160,800 | — | — |
| 2010-04-15 | $26.29 | $28.87 | 81,000 | — | — |
| 2010-04-14 | $26.14 | $28.71 | 206,900 | — | — |
| 2010-04-13 | $25.28 | $27.76 | 64,400 | — | — |
| 2010-04-12 | $25.06 | $27.52 | 148,300 | — | — |
| 2010-04-09 | $24.72 | $27.15 | 114,800 | — | — |
| 2010-04-08 | $24.85 | $27.29 | 113,400 | — | — |
| 2010-04-07 | $24.68 | $27.10 | 323,300 | — | — |
| 2010-04-06 | $25.50 | $28.00 | 70,300 | — | — |
| 2010-04-05 | $25.62 | $28.13 | 100,200 | — | — |
| 2010-04-01 | $25.04 | $27.50 | 257,900 | — | — |
| 2010-03-31 | $25.22 | $27.69 | 135,300 | — | — |
| 2010-03-30 | $25.78 | $28.31 | 173,200 | — | — |
| 2010-03-29 | $25.50 | $28.00 | 72,900 | — | — |
| 2010-03-26 | $25.45 | $27.95 | 82,400 | — | — |
| 2010-03-25 | $25.55 | $28.06 | 88,300 | — | — |
| 2010-03-24 | $25.92 | $28.46 | 67,600 | — | — |
| 2010-03-23 | $26.33 | $28.91 | 82,800 | — | — |
| 2010-03-22 | $26.22 | $28.79 | 85,300 | — | — |
| 2010-03-19 | $25.73 | $28.25 | 377,100 | — | — |
| 2010-03-18 | $25.78 | $28.31 | 66,800 | — | — |
| 2010-03-17 | $25.64 | $28.16 | 179,000 | — | — |
| 2010-03-16 | $25.62 | $28.13 | 139,600 | — | — |
| 2010-03-15 | $25.35 | $27.84 | 68,500 | — | — |
| 2010-03-12 | $25.12 | $27.58 | 141,600 | — | — |
| 2010-03-11 | $25.19 | $27.66 | 108,700 | — | — |
| 2010-03-10 | $25.25 | $27.73 | 184,600 | — | — |
| 2010-03-09 | $25.18 | $27.65 | 135,300 | — | — |
| 2010-03-08 | $24.93 | $27.38 | 142,600 | — | — |
| 2010-03-05 | $24.94 | $27.39 | 244,900 | — | — |
| 2010-03-04 | $24.82 | $27.26 | 196,300 | — | — |
| 2010-03-03 | $24.78 | $27.21 | 218,700 | — | — |
| 2010-03-02 | $24.49 | $26.89 | 165,700 | — | — |
| 2010-03-01 | $24.28 | $26.66 | 238,400 | — | — |
| 2010-02-26 | $23.28 | $25.56 | 114,200 | — | — |
| 2010-02-25 | $23.46 | $25.76 | 166,000 | — | — |
| 2010-02-24 | $23.74 | $26.07 | 89,400 | — | — |
| 2010-02-23 | $23.68 | $25.88 | 201,800 | — | — |
| 2010-02-22 | $23.44 | $25.62 | 98,500 | — | — |
| 2010-02-19 | $23.35 | $25.52 | 208,500 | — | — |
| 2010-02-18 | $23.05 | $25.19 | 344,800 | — | — |
| 2010-02-17 | $23.03 | $25.17 | 103,700 | — | — |
| 2010-02-16 | $22.79 | $24.91 | 174,000 | — | — |
| 2010-02-12 | $22.17 | $24.23 | 269,900 | — | — |
| 2010-02-11 | $21.77 | $23.80 | 195,000 | — | — |
| 2010-02-10 | $21.44 | $23.43 | 179,600 | — | — |
| 2010-02-09 | $21.37 | $23.36 | 129,800 | — | — |
| 2010-02-08 | $21.17 | $23.14 | 191,700 | — | — |
| 2010-02-05 | $21.50 | $23.50 | 493,000 | — | — |
| 2010-02-04 | $22.28 | $24.35 | 570,600 | — | — |
| 2010-02-03 | $22.91 | $25.04 | 180,700 | — | — |
| 2010-02-02 | $22.75 | $24.87 | 184,600 | — | — |
| 2010-02-01 | $22.54 | $24.64 | 242,200 | — | — |
| 2010-01-29 | $22.30 | $24.37 | 356,600 | — | — |
| 2010-01-28 | $22.19 | $24.25 | 297,800 | — | — |
| 2010-01-27 | $22.31 | $24.39 | 140,000 | — | — |
| 2010-01-26 | $21.96 | $24.00 | 214,500 | — | — |
| 2010-01-25 | $21.93 | $23.97 | 163,900 | — | — |
| 2010-01-22 | $22.01 | $24.06 | 165,000 | — | — |
| 2010-01-21 | $22.38 | $24.46 | 239,900 | — | — |
| 2010-01-20 | $22.56 | $24.66 | 249,400 | — | — |
| 2010-01-19 | $23.13 | $25.28 | 319,200 | — | — |
| 2010-01-15 | $23.41 | $25.59 | 206,000 | — | — |
| 2010-01-14 | $23.57 | $25.76 | 116,600 | — | — |
| 2010-01-13 | $23.53 | $25.72 | 137,900 | — | — |
| 2010-01-12 | $23.31 | $25.48 | 170,500 | — | — |
| 2010-01-11 | $23.75 | $25.96 | 105,300 | — | — |
| 2010-01-08 | $23.88 | $26.10 | 80,300 | — | — |
| 2010-01-07 | $23.85 | $26.07 | 120,800 | — | — |
| 2010-01-06 | $24.08 | $26.32 | 208,100 | — | — |
| 2010-01-05 | $23.99 | $26.22 | 152,100 | — | — |
| 2010-01-04 | $24.15 | $26.40 | 139,700 | — | — |