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
- 1999-07-26 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 | $26.93 | $26.93 | 276,900 | — | — |
| 2010-12-30 | $27.17 | $27.17 | 467,700 | — | — |
| 2010-12-29 | $27.26 | $27.26 | 158,700 | — | — |
| 2010-12-28 | $27.46 | $27.46 | 441,900 | — | — |
| 2010-12-27 | $27.66 | $27.66 | 443,900 | — | — |
| 2010-12-23 | $27.98 | $27.98 | 594,700 | — | — |
| 2010-12-22 | $28.25 | $28.25 | 462,600 | — | — |
| 2010-12-21 | $28.22 | $28.22 | 827,900 | — | — |
| 2010-12-20 | $27.89 | $27.89 | 1,018,400 | — | — |
| 2010-12-17 | $27.26 | $27.26 | 1,044,800 | — | — |
| 2010-12-16 | $26.60 | $26.60 | 1,018,500 | — | — |
| 2010-12-15 | $26.69 | $26.69 | 975,400 | — | — |
| 2010-12-14 | $27.10 | $27.10 | 478,600 | — | — |
| 2010-12-13 | $27.18 | $27.18 | 1,254,900 | — | — |
| 2010-12-10 | $27.26 | $27.26 | 310,400 | — | — |
| 2010-12-09 | $27.09 | $27.09 | 413,000 | — | — |
| 2010-12-08 | $26.96 | $26.96 | 701,700 | — | — |
| 2010-12-07 | $27.26 | $27.26 | 844,900 | — | — |
| 2010-12-06 | $27.31 | $27.31 | 837,300 | — | — |
| 2010-12-03 | $27.40 | $27.40 | 504,700 | — | — |
| 2010-12-02 | $27.11 | $27.11 | 791,600 | — | — |
| 2010-12-01 | $27.15 | $27.15 | 1,162,600 | — | — |
| 2010-11-30 | $27.08 | $27.08 | 1,500,100 | — | — |
| 2010-11-29 | $27.49 | $27.49 | 645,300 | — | — |
| 2010-11-26 | $27.52 | $27.52 | 145,700 | — | — |
| 2010-11-24 | $27.52 | $27.52 | 766,600 | — | — |
| 2010-11-23 | $26.72 | $26.72 | 1,400,700 | — | — |
| 2010-11-22 | $26.95 | $26.95 | 917,200 | — | — |
| 2010-11-19 | $26.42 | $26.42 | 974,300 | — | — |
| 2010-11-18 | $25.79 | $25.79 | 774,500 | — | — |
| 2010-11-17 | $25.63 | $25.63 | 1,175,000 | — | — |
| 2010-11-16 | $25.07 | $25.07 | 1,108,500 | — | — |
| 2010-11-15 | $25.55 | $25.55 | 753,000 | — | — |
| 2010-11-12 | $25.09 | $25.09 | 474,400 | — | — |
| 2010-11-11 | $25.33 | $25.33 | 936,200 | — | — |
| 2010-11-10 | $25.32 | $25.32 | 1,888,800 | — | — |
| 2010-11-09 | $25.14 | $25.14 | 904,900 | — | — |
| 2010-11-08 | $25.74 | $25.74 | 480,000 | — | — |
| 2010-11-05 | $25.71 | $25.71 | 581,500 | — | — |
| 2010-11-04 | $25.90 | $25.90 | 972,500 | — | — |
| 2010-11-03 | $25.44 | $25.44 | 950,300 | — | — |
| 2010-11-02 | $25.64 | $25.64 | 984,100 | — | — |
| 2010-11-01 | $25.60 | $25.60 | 2,501,800 | — | — |
| 2010-10-29 | $26.11 | $26.11 | 1,907,900 | — | — |
| 2010-10-28 | $24.62 | $24.62 | 807,000 | — | — |
| 2010-10-27 | $24.29 | $24.29 | 895,600 | — | — |
| 2010-10-26 | $24.30 | $24.30 | 943,500 | — | — |
| 2010-10-25 | $24.30 | $24.30 | 1,287,100 | — | — |
| 2010-10-22 | $23.77 | $23.77 | 885,900 | — | — |
| 2010-10-21 | $23.26 | $23.26 | 1,371,300 | — | — |
| 2010-10-20 | $23.03 | $23.03 | 2,967,800 | — | — |
| 2010-10-19 | $22.15 | $22.15 | 3,056,200 | — | — |
| 2010-10-18 | $22.12 | $22.12 | 627,300 | — | — |
| 2010-10-15 | $21.97 | $21.97 | 564,900 | — | — |
| 2010-10-14 | $21.85 | $21.85 | 495,400 | — | — |
| 2010-10-13 | $21.97 | $21.97 | 1,541,500 | — | — |
| 2010-10-12 | $21.92 | $21.92 | 1,744,300 | — | — |
| 2010-10-11 | $21.82 | $21.82 | 527,800 | — | — |
| 2010-10-08 | $21.87 | $21.87 | 807,100 | — | — |
| 2010-10-07 | $21.86 | $21.86 | 535,700 | — | — |
| 2010-10-06 | $21.83 | $21.83 | 985,600 | — | — |
| 2010-10-05 | $22.40 | $22.40 | 791,200 | — | — |
| 2010-10-04 | $22.19 | $22.19 | 944,700 | — | — |
| 2010-10-01 | $22.40 | $22.40 | 540,400 | — | — |
| 2010-09-30 | $22.35 | $22.35 | 646,400 | — | — |
| 2010-09-29 | $22.36 | $22.36 | 490,800 | — | — |
| 2010-09-28 | $22.28 | $22.28 | 1,629,300 | — | — |
| 2010-09-27 | $22.31 | $22.31 | 975,000 | — | — |
| 2010-09-24 | $22.40 | $22.40 | 986,200 | — | — |
| 2010-09-23 | $22.35 | $22.35 | 799,800 | — | — |
| 2010-09-22 | $22.70 | $22.70 | 847,000 | — | — |
| 2010-09-21 | $23.09 | $23.09 | 666,500 | — | — |
| 2010-09-20 | $23.05 | $23.05 | 371,600 | — | — |
| 2010-09-17 | $22.99 | $22.99 | 496,900 | — | — |
| 2010-09-16 | $22.69 | $22.69 | 1,761,600 | — | — |
| 2010-09-15 | $22.58 | $22.58 | 793,300 | — | — |
| 2010-09-14 | $22.31 | $22.31 | 1,239,300 | — | — |
| 2010-09-13 | $22.70 | $22.70 | 463,700 | — | — |
| 2010-09-10 | $22.70 | $22.70 | 988,100 | — | — |
| 2010-09-09 | $22.62 | $22.62 | 597,700 | — | — |
| 2010-09-08 | $22.48 | $22.48 | 793,900 | — | — |
| 2010-09-07 | $21.58 | $21.58 | 471,100 | — | — |
| 2010-09-03 | $21.50 | $21.50 | 411,800 | — | — |
| 2010-09-02 | $21.29 | $21.29 | 739,600 | — | — |
| 2010-09-01 | $20.93 | $20.93 | 890,200 | — | — |
| 2010-08-31 | $20.29 | $20.29 | 1,018,900 | — | — |
| 2010-08-30 | $20.49 | $20.49 | 417,900 | — | — |
| 2010-08-27 | $20.77 | $20.77 | 458,300 | — | — |
| 2010-08-26 | $20.22 | $20.22 | 846,300 | — | — |
| 2010-08-25 | $20.39 | $20.39 | 419,800 | — | — |
| 2010-08-24 | $20.00 | $20.00 | 661,000 | — | — |
| 2010-08-23 | $20.30 | $20.30 | 406,200 | — | — |
| 2010-08-20 | $20.62 | $20.62 | 802,700 | — | — |
| 2010-08-19 | $20.62 | $20.62 | 626,800 | — | — |
| 2010-08-18 | $20.55 | $20.55 | 482,700 | — | — |
| 2010-08-17 | $20.52 | $20.52 | 353,800 | — | — |
| 2010-08-16 | $20.35 | $20.35 | 499,900 | — | — |
| 2010-08-13 | $20.35 | $20.35 | 421,500 | — | — |
| 2010-08-12 | $20.79 | $20.79 | 638,100 | — | — |
| 2010-08-11 | $20.50 | $20.50 | 555,400 | — | — |
| 2010-08-10 | $20.98 | $20.98 | 615,800 | — | — |
| 2010-08-09 | $21.61 | $21.61 | 458,200 | — | — |
| 2010-08-06 | $21.54 | $21.54 | 659,800 | — | — |
| 2010-08-05 | $21.36 | $21.36 | 580,200 | — | — |
| 2010-08-04 | $21.43 | $21.43 | 1,049,400 | — | — |
| 2010-08-03 | $21.49 | $21.49 | 1,284,700 | — | — |
| 2010-08-02 | $21.98 | $21.98 | 1,147,300 | — | — |
| 2010-07-30 | $21.85 | $21.85 | 1,665,200 | — | — |
| 2010-07-29 | $21.26 | $21.26 | 1,330,500 | — | — |
| 2010-07-28 | $20.85 | $20.85 | 624,800 | — | — |
| 2010-07-27 | $21.38 | $21.38 | 1,364,800 | — | — |
| 2010-07-26 | $21.00 | $21.00 | 3,163,600 | — | — |
| 2010-07-23 | $20.00 | $20.00 | 778,200 | — | — |
| 2010-07-22 | $19.38 | $19.38 | 345,600 | — | — |
| 2010-07-21 | $19.36 | $19.36 | 530,300 | — | — |
| 2010-07-20 | $19.51 | $19.51 | 611,400 | — | — |
| 2010-07-19 | $19.15 | $19.15 | 247,600 | — | — |
| 2010-07-16 | $19.18 | $19.18 | 1,145,700 | — | — |
| 2010-07-15 | $19.68 | $19.68 | 738,300 | — | — |
| 2010-07-14 | $19.25 | $19.25 | 429,800 | — | — |
| 2010-07-13 | $19.31 | $19.31 | 615,300 | — | — |
| 2010-07-12 | $18.85 | $18.85 | 182,900 | — | — |
| 2010-07-09 | $19.05 | $19.05 | 256,800 | — | — |
| 2010-07-08 | $19.06 | $19.06 | 947,200 | — | — |
| 2010-07-07 | $18.61 | $18.61 | 473,100 | — | — |
| 2010-07-06 | $18.24 | $18.24 | 448,900 | — | — |
| 2010-07-02 | $18.37 | $18.37 | 438,000 | — | — |
| 2010-07-01 | $18.30 | $18.30 | 1,135,700 | — | — |
| 2010-06-30 | $18.96 | $18.96 | 694,500 | — | — |
| 2010-06-29 | $18.81 | $18.81 | 899,100 | — | — |
| 2010-06-28 | $19.66 | $19.66 | 503,200 | — | — |
| 2010-06-25 | $19.67 | $19.67 | 1,000,600 | — | — |
| 2010-06-24 | $19.35 | $19.35 | 663,100 | — | — |
| 2010-06-23 | $19.74 | $19.74 | 412,900 | — | — |
| 2010-06-22 | $20.00 | $20.00 | 594,900 | — | — |
| 2010-06-21 | $20.18 | $20.18 | 543,400 | — | — |
| 2010-06-18 | $20.15 | $20.15 | 675,100 | — | — |
| 2010-06-17 | $20.24 | $20.24 | 315,000 | — | — |
| 2010-06-16 | $20.25 | $20.25 | 536,500 | — | — |
| 2010-06-15 | $20.60 | $20.60 | 828,900 | — | — |
| 2010-06-14 | $19.89 | $19.89 | 601,900 | — | — |
| 2010-06-11 | $19.40 | $19.40 | 581,600 | — | — |
| 2010-06-10 | $19.53 | $19.53 | 787,300 | — | — |
| 2010-06-09 | $18.85 | $18.85 | 443,900 | — | — |
| 2010-06-08 | $18.77 | $18.77 | 1,481,800 | — | — |
| 2010-06-07 | $18.96 | $18.96 | 1,007,300 | — | — |
| 2010-06-04 | $19.27 | $19.27 | 753,500 | — | — |
| 2010-06-03 | $20.10 | $20.10 | 387,200 | — | — |
| 2010-06-02 | $20.01 | $20.01 | 1,084,500 | — | — |
| 2010-06-01 | $19.18 | $19.18 | 1,237,800 | — | — |
| 2010-05-28 | $19.52 | $19.52 | 726,500 | — | — |
| 2010-05-27 | $19.65 | $19.65 | 1,043,100 | — | — |
| 2010-05-26 | $19.29 | $19.29 | 2,328,800 | — | — |
| 2010-05-25 | $18.33 | $18.33 | 1,891,000 | — | — |
| 2010-05-24 | $18.55 | $18.55 | 739,600 | — | — |
| 2010-05-21 | $18.66 | $18.66 | 1,462,500 | — | — |
| 2010-05-20 | $19.07 | $19.07 | 1,161,400 | — | — |
| 2010-05-19 | $19.81 | $19.81 | 774,200 | — | — |
| 2010-05-18 | $20.13 | $20.13 | 676,500 | — | — |
| 2010-05-17 | $20.57 | $20.57 | 768,700 | — | — |
| 2010-05-14 | $20.71 | $20.71 | 783,300 | — | — |
| 2010-05-13 | $21.33 | $21.33 | 701,000 | — | — |
| 2010-05-12 | $21.51 | $21.51 | 688,500 | — | — |
| 2010-05-11 | $21.09 | $21.09 | 916,300 | — | — |
| 2010-05-10 | $20.78 | $20.78 | 972,000 | — | — |
| 2010-05-07 | $19.80 | $19.80 | 1,307,800 | — | — |
| 2010-05-06 | $20.65 | $20.65 | 1,563,000 | — | — |
| 2010-05-05 | $21.01 | $21.01 | 1,692,200 | — | — |
| 2010-05-04 | $21.50 | $21.50 | 1,302,900 | — | — |
| 2010-05-03 | $22.76 | $22.76 | 1,123,500 | — | — |
| 2010-04-30 | $23.37 | $23.37 | 2,339,500 | — | — |
| 2010-04-29 | $23.36 | $23.36 | 819,500 | — | — |
| 2010-04-28 | $22.80 | $22.80 | 788,700 | — | — |
| 2010-04-27 | $23.29 | $23.29 | 734,300 | — | — |
| 2010-04-26 | $23.28 | $23.28 | 683,800 | — | — |
| 2010-04-23 | $23.46 | $23.46 | 775,400 | — | — |
| 2010-04-22 | $23.24 | $23.24 | 1,043,800 | — | — |
| 2010-04-21 | $22.88 | $22.88 | 730,200 | — | — |
| 2010-04-20 | $23.70 | $23.70 | 450,800 | — | — |
| 2010-04-19 | $23.26 | $23.26 | 620,700 | — | — |
| 2010-04-16 | $23.28 | $23.28 | 952,900 | — | — |
| 2010-04-15 | $23.94 | $23.94 | 469,600 | — | — |
| 2010-04-14 | $23.89 | $23.89 | 611,100 | — | — |
| 2010-04-13 | $23.42 | $23.42 | 846,300 | — | — |
| 2010-04-12 | $23.80 | $23.80 | 580,900 | — | — |
| 2010-04-09 | $24.00 | $24.00 | 413,900 | — | — |
| 2010-04-08 | $24.19 | $24.19 | 879,600 | — | — |
| 2010-04-07 | $24.56 | $24.56 | 677,900 | — | — |
| 2010-04-06 | $24.69 | $24.69 | 421,600 | — | — |
| 2010-04-05 | $24.71 | $24.71 | 763,700 | — | — |
| 2010-04-01 | $24.49 | $24.49 | 1,837,000 | — | — |
| 2010-03-31 | $23.37 | $23.37 | 971,100 | — | — |
| 2010-03-30 | $23.07 | $23.07 | 1,457,100 | — | — |
| 2010-03-29 | $23.28 | $23.28 | 830,800 | — | — |
| 2010-03-26 | $23.09 | $23.09 | 1,012,000 | — | — |
| 2010-03-25 | $23.66 | $23.66 | 6,924,100 | — | — |
| 2010-03-24 | $23.00 | $23.00 | 926,500 | — | — |
| 2010-03-23 | $22.95 | $22.95 | 514,400 | — | — |
| 2010-03-22 | $22.78 | $22.78 | 485,800 | — | — |
| 2010-03-19 | $22.60 | $22.60 | 976,100 | — | — |
| 2010-03-18 | $22.67 | $22.67 | 460,200 | — | — |
| 2010-03-17 | $22.68 | $22.68 | 591,300 | — | — |
| 2010-03-16 | $22.92 | $22.92 | 516,500 | — | — |
| 2010-03-15 | $22.63 | $22.63 | 1,087,500 | — | — |
| 2010-03-12 | $23.02 | $23.02 | 792,500 | — | — |
| 2010-03-11 | $23.81 | $23.81 | 2,166,000 | — | — |
| 2010-03-10 | $23.00 | $23.00 | 2,063,000 | — | — |
| 2010-03-09 | $22.12 | $22.12 | 984,200 | — | — |
| 2010-03-08 | $22.36 | $22.36 | 1,295,600 | — | — |
| 2010-03-05 | $22.04 | $22.04 | 940,100 | — | — |
| 2010-03-04 | $21.67 | $21.67 | 959,900 | — | — |
| 2010-03-03 | $21.45 | $21.45 | 864,300 | — | — |
| 2010-03-02 | $21.22 | $21.22 | 1,727,600 | — | — |
| 2010-03-01 | $20.67 | $20.67 | 741,700 | — | — |
| 2010-02-26 | $20.00 | $20.00 | 507,900 | — | — |
| 2010-02-25 | $20.11 | $20.11 | 871,100 | — | — |
| 2010-02-24 | $20.05 | $20.05 | 1,006,100 | — | — |
| 2010-02-23 | $20.22 | $20.22 | 617,000 | — | — |
| 2010-02-22 | $20.73 | $20.73 | 915,000 | — | — |
| 2010-02-19 | $20.45 | $20.45 | 663,400 | — | — |
| 2010-02-18 | $20.57 | $20.57 | 674,600 | — | — |
| 2010-02-17 | $20.71 | $20.71 | 1,639,100 | — | — |
| 2010-02-16 | $20.08 | $20.08 | 1,987,800 | — | — |
| 2010-02-12 | $19.74 | $19.74 | 1,445,300 | — | — |
| 2010-02-11 | $19.70 | $19.70 | 2,478,100 | — | — |
| 2010-02-10 | $19.28 | $19.28 | 894,800 | — | — |
| 2010-02-09 | $19.17 | $19.17 | 2,043,500 | — | — |
| 2010-02-08 | $19.17 | $19.17 | 2,621,700 | — | — |
| 2010-02-05 | $19.49 | $19.49 | 4,020,000 | — | — |
| 2010-02-04 | $20.34 | $20.34 | 2,489,100 | — | — |
| 2010-02-03 | $21.14 | $21.14 | 2,070,500 | — | — |
| 2010-02-02 | $20.71 | $20.71 | 2,223,600 | — | — |
| 2010-02-01 | $20.24 | $20.24 | 2,049,500 | — | — |
| 2010-01-29 | $19.43 | $19.43 | 761,600 | — | — |
| 2010-01-28 | $19.49 | $19.49 | 2,000,800 | — | — |
| 2010-01-27 | $20.28 | $20.28 | 1,236,400 | — | — |
| 2010-01-26 | $20.17 | $20.17 | 1,371,000 | — | — |
| 2010-01-25 | $19.83 | $19.83 | 1,407,500 | — | — |
| 2010-01-22 | $19.94 | $19.94 | 1,352,200 | — | — |
| 2010-01-21 | $20.58 | $20.58 | 636,000 | — | — |
| 2010-01-20 | $21.08 | $21.08 | 1,713,300 | — | — |
| 2010-01-19 | $20.99 | $20.99 | 2,080,500 | — | — |
| 2010-01-15 | $20.81 | $20.81 | 1,968,500 | — | — |
| 2010-01-14 | $20.42 | $20.42 | 685,000 | — | — |
| 2010-01-13 | $20.29 | $20.29 | 1,508,800 | — | — |
| 2010-01-12 | $19.72 | $19.72 | 3,483,500 | — | — |
| 2010-01-11 | $20.11 | $20.11 | 1,257,500 | — | — |
| 2010-01-08 | $20.25 | $20.25 | 2,012,100 | — | — |
| 2010-01-07 | $20.26 | $20.26 | 3,920,900 | — | — |
| 2010-01-06 | $19.18 | $19.18 | 1,884,900 | — | — |
| 2010-01-05 | $19.15 | $19.15 | 882,900 | — | — |
| 2010-01-04 | $18.95 | $18.95 | 782,500 | — | — |