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
- 2005-03-29 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 | $26.22 | $40.29 | 11,200 | — | — |
| 2010-12-30 | $25.97 | $39.91 | 21,000 | — | — |
| 2010-12-29 | $25.97 | $39.91 | 22,100 | — | — |
| 2010-12-28 | $25.98 | $39.92 | 15,200 | — | — |
| 2010-12-27 | $26.07 | $40.06 | 10,500 | — | — |
| 2010-12-23 | $25.95 | $39.88 | 26,300 | — | — |
| 2010-12-22 | $25.93 | $39.85 | 25,400 | — | — |
| 2010-12-21 | $26.20 | $40.26 | 47,300 | — | — |
| 2010-12-20 | $26.56 | $40.82 | 16,700 | — | — |
| 2010-12-17 | $26.97 | $41.45 | 23,300 | — | — |
| 2010-12-16 | $27.86 | $41.15 | 13,700 | — | — |
| 2010-12-15 | $27.75 | $40.99 | 14,100 | — | — |
| 2010-12-14 | $27.63 | $40.81 | 21,600 | — | — |
| 2010-12-13 | $27.47 | $40.57 | 17,100 | — | — |
| 2010-12-10 | $27.55 | $40.69 | 24,500 | — | — |
| 2010-12-09 | $26.89 | $39.72 | 14,600 | — | — |
| 2010-12-08 | $26.90 | $39.73 | 13,100 | — | — |
| 2010-12-07 | $26.90 | $39.73 | 37,400 | — | — |
| 2010-12-06 | $26.89 | $39.72 | 12,700 | — | — |
| 2010-12-03 | $26.86 | $39.67 | 11,000 | — | — |
| 2010-12-02 | $26.78 | $39.55 | 18,000 | — | — |
| 2010-12-01 | $26.46 | $39.08 | 12,800 | — | — |
| 2010-11-30 | $26.09 | $38.53 | 18,200 | — | — |
| 2010-11-29 | $26.33 | $38.89 | 18,900 | — | — |
| 2010-11-26 | $26.25 | $38.77 | 8,800 | — | — |
| 2010-11-24 | $26.38 | $38.96 | 16,700 | — | — |
| 2010-11-23 | $25.81 | $38.12 | 21,700 | — | — |
| 2010-11-22 | $26.16 | $38.64 | 62,200 | — | — |
| 2010-11-19 | $26.12 | $38.58 | 213,800 | — | — |
| 2010-11-18 | $26.10 | $38.55 | 107,000 | — | — |
| 2010-11-17 | $26.25 | $38.77 | 45,900 | — | — |
| 2010-11-16 | $25.82 | $38.14 | 28,800 | — | — |
| 2010-11-15 | $26.45 | $39.07 | 52,400 | — | — |
| 2010-11-12 | $26.57 | $39.24 | 101,100 | — | — |
| 2010-11-11 | $26.72 | $39.46 | 252,800 | — | — |
| 2010-11-10 | $27.02 | $39.91 | 49,500 | — | — |
| 2010-11-09 | $27.29 | $40.31 | 94,900 | — | — |
| 2010-11-08 | $27.12 | $40.06 | 32,400 | — | — |
| 2010-11-05 | $26.98 | $39.85 | 46,800 | — | — |
| 2010-11-04 | $27.04 | $39.94 | 65,000 | — | — |
| 2010-11-03 | $26.95 | $39.80 | 24,800 | — | — |
| 2010-11-02 | $27.46 | $40.56 | 19,000 | — | — |
| 2010-11-01 | $27.17 | $40.13 | 17,000 | — | — |
| 2010-10-29 | $27.14 | $40.08 | 22,000 | — | — |
| 2010-10-28 | $27.15 | $40.10 | 18,400 | — | — |
| 2010-10-27 | $27.15 | $40.10 | 20,500 | — | — |
| 2010-10-26 | $26.92 | $39.76 | 17,600 | — | — |
| 2010-10-25 | $26.89 | $39.72 | 30,400 | — | — |
| 2010-10-22 | $26.74 | $39.49 | 52,000 | — | — |
| 2010-10-21 | $26.69 | $39.42 | 23,800 | — | — |
| 2010-10-20 | $26.72 | $39.46 | 24,100 | — | — |
| 2010-10-19 | $26.92 | $39.76 | 42,600 | — | — |
| 2010-10-18 | $27.25 | $40.25 | 71,800 | — | — |
| 2010-10-15 | $26.71 | $39.45 | 94,000 | — | — |
| 2010-10-14 | $26.47 | $39.10 | 92,100 | — | — |
| 2010-10-13 | $26.39 | $38.98 | 38,000 | — | — |
| 2010-10-12 | $26.60 | $39.29 | 35,900 | — | — |
| 2010-10-11 | $26.75 | $39.51 | 42,500 | — | — |
| 2010-10-08 | $26.76 | $39.52 | 31,600 | — | — |
| 2010-10-07 | $26.34 | $38.90 | 38,000 | — | — |
| 2010-10-06 | $26.50 | $39.14 | 42,300 | — | — |
| 2010-10-05 | $27.05 | $39.95 | 63,100 | — | — |
| 2010-10-04 | $25.70 | $37.96 | 17,500 | — | — |
| 2010-10-01 | $25.60 | $37.81 | 13,000 | — | — |
| 2010-09-30 | $25.45 | $37.59 | 23,300 | — | — |
| 2010-09-29 | $25.50 | $37.66 | 50,100 | — | — |
| 2010-09-28 | $25.51 | $37.68 | 21,600 | — | — |
| 2010-09-27 | $25.17 | $37.18 | 12,200 | — | — |
| 2010-09-24 | $25.30 | $37.37 | 23,800 | — | — |
| 2010-09-23 | $24.91 | $36.79 | 35,800 | — | — |
| 2010-09-22 | $24.95 | $36.85 | 30,300 | — | — |
| 2010-09-21 | $24.99 | $36.91 | 32,500 | — | — |
| 2010-09-20 | $24.98 | $36.89 | 18,200 | — | — |
| 2010-09-17 | $24.68 | $36.45 | 14,400 | — | — |
| 2010-09-16 | $24.66 | $36.42 | 51,700 | — | — |
| 2010-09-15 | $24.79 | $36.61 | 36,600 | — | — |
| 2010-09-14 | $24.77 | $36.58 | 29,300 | — | — |
| 2010-09-13 | $24.75 | $36.55 | 23,500 | — | — |
| 2010-09-10 | $24.98 | $36.33 | 49,000 | — | — |
| 2010-09-09 | $24.76 | $36.01 | 41,000 | — | — |
| 2010-09-08 | $24.44 | $35.54 | 20,200 | — | — |
| 2010-09-07 | $24.30 | $35.34 | 21,400 | — | — |
| 2010-09-03 | $24.37 | $35.44 | 34,500 | — | — |
| 2010-09-02 | $24.31 | $35.35 | 10,800 | — | — |
| 2010-09-01 | $24.08 | $35.02 | 15,900 | — | — |
| 2010-08-31 | $23.70 | $34.47 | 26,000 | — | — |
| 2010-08-30 | $23.87 | $34.71 | 18,000 | — | — |
| 2010-08-27 | $24.38 | $35.45 | 30,400 | — | — |
| 2010-08-26 | $24.43 | $35.53 | 21,200 | — | — |
| 2010-08-25 | $24.57 | $35.73 | 8,600 | — | — |
| 2010-08-24 | $24.49 | $35.61 | 21,900 | — | — |
| 2010-08-23 | $24.72 | $35.95 | 15,200 | — | — |
| 2010-08-20 | $24.36 | $35.43 | 14,200 | — | — |
| 2010-08-19 | $24.76 | $36.01 | 9,600 | — | — |
| 2010-08-18 | $25.04 | $36.41 | 12,700 | — | — |
| 2010-08-17 | $24.99 | $36.34 | 14,600 | — | — |
| 2010-08-16 | $24.84 | $36.12 | 8,100 | — | — |
| 2010-08-13 | $24.88 | $36.18 | 10,600 | — | — |
| 2010-08-12 | $24.80 | $36.07 | 7,000 | — | — |
| 2010-08-11 | $24.66 | $35.86 | 18,300 | — | — |
| 2010-08-10 | $25.25 | $36.72 | 13,600 | — | — |
| 2010-08-09 | $25.00 | $36.36 | 9,600 | — | — |
| 2010-08-06 | $24.89 | $36.20 | 27,700 | — | — |
| 2010-08-05 | $24.88 | $36.18 | 11,500 | — | — |
| 2010-08-04 | $24.91 | $36.23 | 20,200 | — | — |
| 2010-08-03 | $24.99 | $36.34 | 6,600 | — | — |
| 2010-08-02 | $25.26 | $36.73 | 15,100 | — | — |
| 2010-07-30 | $24.79 | $36.05 | 8,400 | — | — |
| 2010-07-29 | $24.68 | $35.89 | 10,100 | — | — |
| 2010-07-28 | $24.69 | $35.91 | 16,800 | — | — |
| 2010-07-27 | $24.99 | $36.34 | 20,200 | — | — |
| 2010-07-26 | $24.39 | $35.47 | 18,300 | — | — |
| 2010-07-23 | $24.07 | $35.00 | 16,400 | — | — |
| 2010-07-22 | $24.05 | $34.97 | 10,000 | — | — |
| 2010-07-21 | $23.83 | $34.65 | 9,200 | — | — |
| 2010-07-20 | $23.96 | $34.84 | 21,000 | — | — |
| 2010-07-19 | $23.97 | $34.86 | 12,400 | — | — |
| 2010-07-16 | $23.96 | $34.84 | 12,100 | — | — |
| 2010-07-15 | $24.37 | $35.44 | 21,800 | — | — |
| 2010-07-14 | $25.15 | $36.57 | 28,800 | — | — |
| 2010-07-13 | $25.80 | $37.52 | 40,400 | — | — |
| 2010-07-12 | $25.15 | $36.57 | 12,700 | — | — |
| 2010-07-09 | $25.53 | $37.13 | 14,400 | — | — |
| 2010-07-08 | $24.51 | $35.64 | 12,000 | — | — |
| 2010-07-07 | $24.12 | $35.08 | 13,200 | — | — |
| 2010-07-06 | $23.96 | $34.84 | 11,800 | — | — |
| 2010-07-02 | $23.95 | $34.83 | 14,800 | — | — |
| 2010-07-01 | $23.66 | $34.41 | 17,300 | — | — |
| 2010-06-30 | $23.73 | $34.51 | 10,600 | — | — |
| 2010-06-29 | $23.98 | $34.87 | 14,200 | — | — |
| 2010-06-28 | $24.68 | $35.89 | 11,200 | — | — |
| 2010-06-25 | $24.63 | $35.82 | 21,800 | — | — |
| 2010-06-24 | $24.55 | $35.70 | 17,100 | — | — |
| 2010-06-23 | $24.78 | $36.04 | 6,500 | — | — |
| 2010-06-22 | $24.88 | $36.18 | 107,400 | — | — |
| 2010-06-21 | $25.26 | $36.73 | 18,300 | — | — |
| 2010-06-18 | $25.81 | $37.53 | 35,600 | — | — |
| 2010-06-17 | $24.91 | $36.23 | 7,300 | — | — |
| 2010-06-16 | $24.89 | $36.20 | 14,100 | — | — |
| 2010-06-15 | $24.83 | $36.11 | 10,900 | — | — |
| 2010-06-14 | $24.43 | $35.53 | 18,700 | — | — |
| 2010-06-11 | $24.03 | $34.95 | 16,900 | — | — |
| 2010-06-10 | $24.15 | $34.56 | 60,500 | — | — |
| 2010-06-09 | $23.58 | $33.75 | 11,900 | — | — |
| 2010-06-08 | $23.70 | $33.92 | 29,900 | — | — |
| 2010-06-07 | $23.76 | $34.00 | 23,100 | — | — |
| 2010-06-04 | $23.95 | $34.28 | 29,200 | — | — |
| 2010-06-03 | $24.45 | $34.99 | 16,700 | — | — |
| 2010-06-02 | $24.30 | $34.78 | 15,700 | — | — |
| 2010-06-01 | $24.01 | $34.36 | 22,500 | — | — |
| 2010-05-28 | $23.99 | $34.33 | 22,300 | — | — |
| 2010-05-27 | $24.10 | $34.49 | 15,000 | — | — |
| 2010-05-26 | $23.55 | $33.70 | 11,300 | — | — |
| 2010-05-25 | $23.45 | $33.56 | 23,900 | — | — |
| 2010-05-24 | $23.64 | $33.83 | 20,200 | — | — |
| 2010-05-21 | $23.64 | $33.83 | 37,300 | — | — |
| 2010-05-20 | $23.95 | $34.28 | 37,800 | — | — |
| 2010-05-19 | $25.00 | $35.78 | 20,200 | — | — |
| 2010-05-18 | $25.27 | $36.16 | 19,900 | — | — |
| 2010-05-17 | $25.30 | $36.21 | 17,000 | — | — |
| 2010-05-14 | $25.51 | $36.51 | 14,300 | — | — |
| 2010-05-13 | $26.00 | $37.21 | 11,900 | — | — |
| 2010-05-12 | $26.03 | $37.25 | 19,000 | — | — |
| 2010-05-11 | $25.40 | $36.35 | 31,800 | — | — |
| 2010-05-10 | $25.25 | $36.14 | 32,500 | — | — |
| 2010-05-07 | $25.06 | $35.86 | 25,700 | — | — |
| 2010-05-06 | $25.70 | $36.78 | 30,300 | — | — |
| 2010-05-05 | $27.05 | $38.71 | 42,900 | — | — |
| 2010-05-04 | $26.74 | $38.27 | 15,200 | — | — |
| 2010-05-03 | $27.13 | $38.83 | 8,800 | — | — |
| 2010-04-30 | $27.41 | $39.23 | 11,100 | — | — |
| 2010-04-29 | $27.41 | $39.23 | 9,900 | — | — |
| 2010-04-28 | $27.20 | $38.93 | 9,500 | — | — |
| 2010-04-27 | $27.10 | $38.78 | 45,800 | — | — |
| 2010-04-26 | $26.88 | $38.47 | 12,900 | — | — |
| 2010-04-23 | $27.26 | $39.01 | 24,200 | — | — |
| 2010-04-22 | $27.10 | $38.78 | 29,900 | — | — |
| 2010-04-21 | $27.15 | $38.86 | 27,000 | — | — |
| 2010-04-20 | $27.08 | $38.76 | 9,700 | — | — |
| 2010-04-19 | $26.80 | $38.35 | 8,600 | — | — |
| 2010-04-16 | $26.82 | $38.38 | 19,900 | — | — |
| 2010-04-15 | $27.06 | $38.73 | 12,800 | — | — |
| 2010-04-14 | $27.08 | $38.76 | 9,000 | — | — |
| 2010-04-13 | $27.30 | $39.07 | 8,500 | — | — |
| 2010-04-12 | $27.39 | $39.20 | 17,100 | — | — |
| 2010-04-09 | $27.50 | $39.36 | 22,600 | — | — |
| 2010-04-08 | $27.31 | $39.08 | 21,900 | — | — |
| 2010-04-07 | $27.14 | $38.84 | 23,100 | — | — |
| 2010-04-06 | $27.29 | $39.06 | 24,500 | — | — |
| 2010-04-05 | $27.11 | $38.80 | 17,800 | — | — |
| 2010-04-01 | $27.01 | $38.65 | 43,100 | — | — |
| 2010-03-31 | $26.43 | $37.82 | 26,100 | — | — |
| 2010-03-30 | $26.57 | $38.03 | 22,500 | — | — |
| 2010-03-29 | $26.56 | $38.01 | 18,300 | — | — |
| 2010-03-26 | $26.46 | $37.87 | 17,500 | — | — |
| 2010-03-25 | $26.60 | $38.07 | 16,600 | — | — |
| 2010-03-24 | $26.78 | $38.33 | 21,600 | — | — |
| 2010-03-23 | $26.85 | $38.43 | 24,900 | — | — |
| 2010-03-22 | $26.71 | $38.23 | 32,500 | — | — |
| 2010-03-19 | $26.42 | $37.81 | 22,500 | — | — |
| 2010-03-18 | $26.44 | $37.84 | 7,800 | — | — |
| 2010-03-17 | $26.42 | $37.81 | 22,600 | — | — |
| 2010-03-16 | $26.31 | $37.65 | 18,300 | — | — |
| 2010-03-15 | $26.27 | $37.60 | 10,400 | — | — |
| 2010-03-12 | $26.24 | $37.55 | 11,500 | — | — |
| 2010-03-11 | $26.20 | $37.50 | 25,600 | — | — |
| 2010-03-10 | $26.54 | $37.43 | 22,600 | — | — |
| 2010-03-09 | $26.43 | $37.28 | 54,200 | — | — |
| 2010-03-08 | $26.60 | $37.52 | 19,900 | — | — |
| 2010-03-05 | $26.68 | $37.63 | 21,400 | — | — |
| 2010-03-04 | $26.20 | $36.95 | 13,500 | — | — |
| 2010-03-03 | $26.35 | $37.16 | 31,900 | — | — |
| 2010-03-02 | $26.53 | $37.42 | 31,000 | — | — |
| 2010-03-01 | $26.41 | $37.25 | 20,500 | — | — |
| 2010-02-26 | $26.17 | $36.91 | 20,000 | — | — |
| 2010-02-25 | $25.90 | $36.53 | 13,600 | — | — |
| 2010-02-24 | $26.13 | $36.85 | 25,900 | — | — |
| 2010-02-23 | $25.71 | $36.26 | 10,500 | — | — |
| 2010-02-22 | $25.90 | $36.53 | 16,600 | — | — |
| 2010-02-19 | $25.65 | $36.18 | 28,700 | — | — |
| 2010-02-18 | $25.61 | $36.12 | 18,900 | — | — |
| 2010-02-17 | $25.66 | $36.19 | 11,400 | — | — |
| 2010-02-16 | $25.33 | $35.73 | 17,600 | — | — |
| 2010-02-12 | $25.05 | $35.33 | 13,800 | — | — |
| 2010-02-11 | $25.04 | $35.32 | 12,000 | — | — |
| 2010-02-10 | $24.98 | $35.23 | 7,000 | — | — |
| 2010-02-09 | $25.00 | $35.26 | 18,100 | — | — |
| 2010-02-08 | $24.95 | $35.19 | 26,700 | — | — |
| 2010-02-05 | $24.80 | $34.98 | 43,300 | — | — |
| 2010-02-04 | $25.75 | $36.32 | 24,400 | — | — |
| 2010-02-03 | $26.36 | $37.18 | 19,100 | — | — |
| 2010-02-02 | $26.02 | $36.70 | 27,100 | — | — |
| 2010-02-01 | $25.63 | $36.15 | 16,700 | — | — |
| 2010-01-29 | $25.44 | $35.88 | 19,400 | — | — |
| 2010-01-28 | $25.65 | $36.18 | 28,400 | — | — |
| 2010-01-27 | $25.69 | $36.23 | 63,300 | — | — |
| 2010-01-26 | $26.79 | $37.79 | 39,900 | — | — |
| 2010-01-25 | $27.14 | $38.28 | 43,100 | — | — |
| 2010-01-22 | $27.18 | $38.34 | 39,900 | — | — |
| 2010-01-21 | $27.19 | $38.35 | 51,100 | — | — |
| 2010-01-20 | $27.26 | $38.45 | 31,900 | — | — |
| 2010-01-19 | $27.20 | $38.36 | 55,500 | — | — |
| 2010-01-15 | $26.20 | $36.95 | 67,000 | — | — |
| 2010-01-14 | $26.45 | $37.31 | 10,600 | — | — |
| 2010-01-13 | $26.12 | $36.84 | 18,900 | — | — |
| 2010-01-12 | $26.15 | $36.88 | 20,000 | — | — |
| 2010-01-11 | $26.44 | $37.29 | 20,500 | — | — |
| 2010-01-08 | $26.50 | $37.38 | 16,000 | — | — |
| 2010-01-07 | $26.49 | $37.36 | 35,700 | — | — |
| 2010-01-06 | $26.62 | $37.55 | 23,200 | — | — |
| 2010-01-05 | $26.31 | $37.11 | 20,700 | — | — |
| 2010-01-04 | $26.40 | $37.24 | 67,800 | — | — |