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
- 1987-04-22 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 | $27.41 | $46.91 | 67,300 | — | — |
| 2010-12-30 | $27.83 | $47.63 | 49,500 | — | — |
| 2010-12-29 | $27.80 | $47.58 | 43,700 | — | — |
| 2010-12-28 | $27.62 | $47.27 | 73,900 | — | — |
| 2010-12-27 | $27.88 | $47.71 | 34,300 | — | — |
| 2010-12-23 | $27.71 | $47.42 | 69,300 | — | — |
| 2010-12-22 | $27.90 | $47.75 | 45,600 | — | — |
| 2010-12-21 | $28.20 | $48.26 | 47,500 | — | — |
| 2010-12-20 | $27.95 | $47.83 | 103,400 | — | — |
| 2010-12-17 | $28.02 | $47.95 | 305,200 | — | — |
| 2010-12-16 | $28.19 | $48.24 | 58,600 | — | — |
| 2010-12-15 | $28.22 | $47.98 | 111,700 | — | — |
| 2010-12-14 | $28.48 | $48.42 | 96,500 | — | — |
| 2010-12-13 | $28.49 | $48.44 | 117,700 | — | — |
| 2010-12-10 | $29.18 | $49.61 | 71,300 | — | — |
| 2010-12-09 | $28.85 | $49.05 | 89,300 | — | — |
| 2010-12-08 | $29.35 | $49.90 | 81,400 | — | — |
| 2010-12-07 | $29.60 | $50.33 | 109,900 | — | — |
| 2010-12-06 | $29.38 | $49.95 | 73,400 | — | — |
| 2010-12-03 | $29.12 | $49.51 | 107,300 | — | — |
| 2010-12-02 | $29.09 | $49.46 | 101,400 | — | — |
| 2010-12-01 | $28.70 | $48.80 | 111,100 | — | — |
| 2010-11-30 | $28.55 | $48.54 | 211,100 | — | — |
| 2010-11-29 | $29.03 | $49.36 | 115,100 | — | — |
| 2010-11-26 | $28.94 | $49.20 | 20,800 | — | — |
| 2010-11-24 | $29.00 | $49.31 | 78,500 | — | — |
| 2010-11-23 | $28.32 | $48.15 | 80,800 | — | — |
| 2010-11-22 | $28.33 | $48.17 | 67,400 | — | — |
| 2010-11-19 | $28.19 | $47.93 | 111,100 | — | — |
| 2010-11-18 | $28.16 | $47.88 | 173,200 | — | — |
| 2010-11-17 | $27.96 | $47.54 | 93,800 | — | — |
| 2010-11-16 | $27.86 | $47.37 | 99,600 | — | — |
| 2010-11-15 | $28.25 | $48.03 | 75,800 | — | — |
| 2010-11-12 | $28.81 | $48.98 | 62,400 | — | — |
| 2010-11-11 | $29.23 | $49.70 | 46,700 | — | — |
| 2010-11-10 | $29.17 | $49.59 | 91,300 | — | — |
| 2010-11-09 | $28.31 | $48.13 | 81,900 | — | — |
| 2010-11-08 | $28.97 | $49.25 | 84,600 | — | — |
| 2010-11-05 | $29.10 | $49.48 | 239,200 | — | — |
| 2010-11-04 | $28.56 | $48.56 | 136,800 | — | — |
| 2010-11-03 | $27.23 | $46.30 | 61,700 | — | — |
| 2010-11-02 | $26.94 | $45.80 | 93,500 | — | — |
| 2010-11-01 | $26.33 | $44.77 | 105,900 | — | — |
| 2010-10-29 | $26.45 | $44.97 | 80,800 | — | — |
| 2010-10-28 | $26.81 | $45.58 | 55,600 | — | — |
| 2010-10-27 | $26.83 | $45.62 | 89,000 | — | — |
| 2010-10-26 | $27.20 | $46.25 | 74,800 | — | — |
| 2010-10-25 | $27.11 | $46.09 | 55,800 | — | — |
| 2010-10-22 | $26.90 | $45.73 | 51,500 | — | — |
| 2010-10-21 | $26.70 | $45.39 | 100,400 | — | — |
| 2010-10-20 | $27.47 | $46.70 | 73,800 | — | — |
| 2010-10-19 | $27.42 | $46.62 | 131,000 | — | — |
| 2010-10-18 | $28.47 | $48.40 | 77,400 | — | — |
| 2010-10-15 | $28.14 | $47.84 | 147,000 | — | — |
| 2010-10-14 | $28.05 | $47.69 | 104,500 | — | — |
| 2010-10-13 | $28.42 | $48.32 | 138,200 | — | — |
| 2010-10-12 | $28.05 | $47.69 | 123,900 | — | — |
| 2010-10-11 | $27.90 | $47.44 | 75,900 | — | — |
| 2010-10-08 | $27.78 | $47.23 | 144,100 | — | — |
| 2010-10-07 | $27.31 | $46.43 | 105,700 | — | — |
| 2010-10-06 | $26.77 | $45.51 | 100,900 | — | — |
| 2010-10-05 | $26.84 | $45.63 | 116,700 | — | — |
| 2010-10-04 | $26.18 | $44.51 | 125,800 | — | — |
| 2010-10-01 | $26.76 | $45.50 | 109,000 | — | — |
| 2010-09-30 | $26.76 | $45.50 | 266,200 | — | — |
| 2010-09-29 | $27.01 | $45.92 | 217,500 | — | — |
| 2010-09-28 | $26.15 | $44.46 | 133,800 | — | — |
| 2010-09-27 | $26.11 | $44.39 | 113,400 | — | — |
| 2010-09-24 | $25.80 | $43.86 | 113,700 | — | — |
| 2010-09-23 | $25.12 | $42.71 | 83,400 | — | — |
| 2010-09-22 | $25.00 | $42.50 | 79,400 | — | — |
| 2010-09-21 | $25.23 | $42.90 | 92,400 | — | — |
| 2010-09-20 | $25.50 | $43.35 | 141,200 | — | — |
| 2010-09-17 | $25.08 | $42.64 | 213,000 | — | — |
| 2010-09-16 | $24.78 | $42.13 | 78,400 | — | — |
| 2010-09-15 | $25.00 | $42.50 | 157,100 | — | — |
| 2010-09-14 | $25.36 | $43.12 | 84,300 | — | — |
| 2010-09-13 | $25.06 | $42.61 | 124,500 | — | — |
| 2010-09-10 | $24.17 | $41.09 | 68,700 | — | — |
| 2010-09-09 | $24.20 | $41.14 | 105,700 | — | — |
| 2010-09-08 | $24.11 | $40.68 | 157,000 | — | — |
| 2010-09-07 | $24.29 | $40.98 | 117,500 | — | — |
| 2010-09-03 | $24.98 | $42.14 | 124,500 | — | — |
| 2010-09-02 | $24.65 | $41.59 | 194,800 | — | — |
| 2010-09-01 | $24.08 | $40.63 | 186,900 | — | — |
| 2010-08-31 | $22.95 | $38.72 | 260,700 | — | — |
| 2010-08-30 | $22.45 | $37.88 | 130,500 | — | — |
| 2010-08-27 | $22.91 | $38.65 | 120,300 | — | — |
| 2010-08-26 | $22.43 | $37.84 | 149,300 | — | — |
| 2010-08-25 | $23.00 | $38.80 | 89,100 | — | — |
| 2010-08-24 | $22.58 | $38.10 | 123,100 | — | — |
| 2010-08-23 | $22.90 | $38.64 | 98,000 | — | — |
| 2010-08-20 | $23.22 | $39.18 | 160,300 | — | — |
| 2010-08-19 | $23.20 | $39.14 | 165,000 | — | — |
| 2010-08-18 | $23.37 | $39.43 | 70,300 | — | — |
| 2010-08-17 | $23.03 | $38.85 | 101,100 | — | — |
| 2010-08-16 | $22.76 | $38.40 | 152,100 | — | — |
| 2010-08-13 | $22.27 | $37.57 | 92,300 | — | — |
| 2010-08-12 | $22.97 | $38.75 | 102,000 | — | — |
| 2010-08-11 | $22.84 | $38.53 | 143,100 | — | — |
| 2010-08-10 | $23.46 | $39.58 | 107,000 | — | — |
| 2010-08-09 | $24.08 | $40.63 | 85,000 | — | — |
| 2010-08-06 | $23.54 | $39.72 | 90,400 | — | — |
| 2010-08-05 | $23.57 | $39.77 | 113,400 | — | — |
| 2010-08-04 | $23.61 | $39.83 | 148,800 | — | — |
| 2010-08-03 | $23.37 | $39.43 | 138,300 | — | — |
| 2010-08-02 | $23.65 | $39.90 | 138,100 | — | — |
| 2010-07-30 | $23.28 | $39.28 | 197,200 | — | — |
| 2010-07-29 | $23.57 | $39.77 | 187,100 | — | — |
| 2010-07-28 | $23.50 | $39.65 | 105,000 | — | — |
| 2010-07-27 | $24.13 | $40.71 | 132,700 | — | — |
| 2010-07-26 | $24.52 | $41.37 | 134,600 | — | — |
| 2010-07-23 | $23.86 | $40.26 | 139,600 | — | — |
| 2010-07-22 | $23.33 | $39.36 | 249,800 | — | — |
| 2010-07-21 | $22.55 | $38.04 | 103,800 | — | — |
| 2010-07-20 | $23.13 | $39.02 | 129,800 | — | — |
| 2010-07-19 | $22.45 | $37.88 | 125,000 | — | — |
| 2010-07-16 | $22.33 | $37.67 | 201,800 | — | — |
| 2010-07-15 | $22.79 | $38.45 | 105,200 | — | — |
| 2010-07-14 | $22.79 | $38.45 | 76,800 | — | — |
| 2010-07-13 | $22.68 | $38.26 | 157,400 | — | — |
| 2010-07-12 | $22.22 | $37.49 | 131,700 | — | — |
| 2010-07-09 | $22.77 | $38.42 | 104,500 | — | — |
| 2010-07-08 | $22.56 | $38.06 | 150,100 | — | — |
| 2010-07-07 | $22.23 | $37.51 | 147,500 | — | — |
| 2010-07-06 | $21.49 | $36.26 | 180,900 | — | — |
| 2010-07-02 | $21.61 | $36.46 | 125,300 | — | — |
| 2010-07-01 | $22.25 | $37.54 | 200,100 | — | — |
| 2010-06-30 | $22.02 | $37.15 | 131,600 | — | — |
| 2010-06-29 | $22.27 | $37.57 | 203,000 | — | — |
| 2010-06-28 | $22.38 | $37.76 | 157,500 | — | — |
| 2010-06-25 | $22.57 | $38.08 | 264,700 | — | — |
| 2010-06-24 | $22.21 | $37.47 | 210,500 | — | — |
| 2010-06-23 | $22.47 | $37.91 | 361,900 | — | — |
| 2010-06-22 | $22.74 | $38.37 | 229,800 | — | — |
| 2010-06-21 | $23.49 | $39.63 | 244,700 | — | — |
| 2010-06-18 | $24.29 | $40.98 | 168,600 | — | — |
| 2010-06-17 | $24.81 | $41.86 | 178,800 | — | — |
| 2010-06-16 | $24.43 | $41.22 | 113,100 | — | — |
| 2010-06-15 | $24.91 | $42.03 | 204,000 | — | — |
| 2010-06-14 | $24.90 | $42.01 | 123,800 | — | — |
| 2010-06-11 | $24.36 | $41.10 | 88,600 | — | — |
| 2010-06-10 | $23.90 | $40.32 | 234,200 | — | — |
| 2010-06-09 | $23.44 | $39.23 | 152,000 | — | — |
| 2010-06-08 | $23.29 | $38.98 | 210,000 | — | — |
| 2010-06-07 | $22.86 | $38.26 | 182,800 | — | — |
| 2010-06-04 | $23.02 | $38.53 | 206,400 | — | — |
| 2010-06-03 | $24.37 | $40.79 | 182,400 | — | — |
| 2010-06-02 | $24.01 | $40.19 | 208,500 | — | — |
| 2010-06-01 | $22.89 | $38.31 | 220,700 | — | — |
| 2010-05-28 | $23.73 | $39.72 | 191,300 | — | — |
| 2010-05-27 | $24.20 | $40.51 | 209,400 | — | — |
| 2010-05-26 | $23.72 | $39.70 | 239,200 | — | — |
| 2010-05-25 | $23.82 | $39.87 | 278,500 | — | — |
| 2010-05-24 | $22.92 | $38.36 | 202,300 | — | — |
| 2010-05-21 | $23.70 | $39.67 | 261,000 | — | — |
| 2010-05-20 | $23.02 | $38.53 | 280,500 | — | — |
| 2010-05-19 | $24.39 | $40.82 | 232,500 | — | — |
| 2010-05-18 | $23.68 | $39.64 | 171,800 | — | — |
| 2010-05-17 | $24.41 | $40.86 | 230,200 | — | — |
| 2010-05-14 | $24.26 | $40.61 | 119,700 | — | — |
| 2010-05-13 | $24.90 | $41.68 | 143,600 | — | — |
| 2010-05-12 | $25.21 | $42.20 | 155,300 | — | — |
| 2010-05-11 | $25.05 | $41.93 | 163,300 | — | — |
| 2010-05-10 | $23.93 | $40.05 | 199,400 | — | — |
| 2010-05-07 | $22.46 | $37.59 | 225,800 | — | — |
| 2010-05-06 | $23.49 | $39.32 | 276,500 | — | — |
| 2010-05-05 | $23.78 | $39.80 | 139,000 | — | — |
| 2010-05-04 | $23.94 | $40.07 | 122,300 | — | — |
| 2010-05-03 | $24.33 | $40.72 | 101,900 | — | — |
| 2010-04-30 | $23.75 | $39.75 | 195,100 | — | — |
| 2010-04-29 | $25.11 | $42.03 | 139,200 | — | — |
| 2010-04-28 | $25.00 | $41.85 | 205,200 | — | — |
| 2010-04-27 | $24.50 | $41.01 | 130,300 | — | — |
| 2010-04-26 | $24.92 | $41.71 | 123,800 | — | — |
| 2010-04-23 | $24.90 | $41.68 | 101,700 | — | — |
| 2010-04-22 | $24.32 | $40.71 | 59,100 | — | — |
| 2010-04-21 | $24.16 | $40.44 | 65,000 | — | — |
| 2010-04-20 | $23.87 | $39.95 | 67,300 | — | — |
| 2010-04-19 | $23.81 | $39.85 | 127,700 | — | — |
| 2010-04-16 | $23.69 | $39.65 | 119,900 | — | — |
| 2010-04-15 | $24.17 | $40.46 | 115,700 | — | — |
| 2010-04-14 | $24.11 | $40.36 | 212,000 | — | — |
| 2010-04-13 | $23.76 | $39.77 | 113,000 | — | — |
| 2010-04-12 | $24.08 | $40.31 | 151,600 | — | — |
| 2010-04-09 | $23.60 | $39.50 | 103,800 | — | — |
| 2010-04-08 | $23.67 | $39.62 | 397,900 | — | — |
| 2010-04-07 | $21.77 | $36.44 | 210,800 | — | — |
| 2010-04-06 | $21.44 | $35.89 | 195,600 | — | — |
| 2010-04-05 | $21.70 | $36.32 | 140,000 | — | — |
| 2010-04-01 | $22.13 | $37.04 | 133,800 | — | — |
| 2010-03-31 | $21.44 | $35.89 | 124,200 | — | — |
| 2010-03-30 | $21.43 | $35.87 | 100,100 | — | — |
| 2010-03-29 | $21.16 | $35.42 | 145,300 | — | — |
| 2010-03-26 | $21.33 | $35.70 | 64,600 | — | — |
| 2010-03-25 | $21.21 | $35.50 | 65,300 | — | — |
| 2010-03-24 | $21.26 | $35.59 | 102,500 | — | — |
| 2010-03-23 | $21.58 | $36.12 | 86,300 | — | — |
| 2010-03-22 | $21.68 | $36.29 | 71,000 | — | — |
| 2010-03-19 | $21.05 | $35.23 | 164,400 | — | — |
| 2010-03-18 | $20.98 | $35.12 | 220,500 | — | — |
| 2010-03-17 | $21.66 | $36.26 | 92,400 | — | — |
| 2010-03-16 | $21.69 | $36.31 | 98,100 | — | — |
| 2010-03-15 | $21.99 | $36.81 | 47,900 | — | — |
| 2010-03-12 | $21.63 | $36.20 | 54,200 | — | — |
| 2010-03-11 | $21.62 | $36.19 | 43,400 | — | — |
| 2010-03-10 | $21.53 | $36.04 | 58,500 | — | — |
| 2010-03-09 | $21.48 | $35.95 | 50,100 | — | — |
| 2010-03-08 | $21.56 | $36.09 | 48,500 | — | — |
| 2010-03-05 | $21.58 | $36.12 | 85,900 | — | — |
| 2010-03-04 | $21.04 | $35.22 | 75,100 | — | — |
| 2010-03-03 | $20.34 | $33.77 | 138,500 | — | — |
| 2010-03-02 | $20.08 | $33.34 | 177,300 | — | — |
| 2010-03-01 | $20.18 | $33.50 | 120,800 | — | — |
| 2010-02-26 | $19.60 | $32.54 | 90,500 | — | — |
| 2010-02-25 | $20.21 | $33.55 | 41,900 | — | — |
| 2010-02-24 | $20.18 | $33.50 | 57,500 | — | — |
| 2010-02-23 | $19.66 | $32.64 | 117,400 | — | — |
| 2010-02-22 | $19.62 | $32.57 | 108,700 | — | — |
| 2010-02-19 | $19.84 | $32.94 | 72,900 | — | — |
| 2010-02-18 | $19.79 | $32.86 | 52,600 | — | — |
| 2010-02-17 | $19.41 | $32.23 | 68,300 | — | — |
| 2010-02-16 | $19.33 | $32.09 | 70,100 | — | — |
| 2010-02-12 | $19.20 | $31.88 | 105,800 | — | — |
| 2010-02-11 | $19.31 | $32.06 | 148,100 | — | — |
| 2010-02-10 | $19.04 | $31.61 | 76,100 | — | — |
| 2010-02-09 | $19.29 | $32.03 | 98,400 | — | — |
| 2010-02-08 | $18.70 | $31.05 | 86,100 | — | — |
| 2010-02-05 | $19.05 | $31.63 | 97,600 | — | — |
| 2010-02-04 | $19.00 | $31.54 | 156,400 | — | — |
| 2010-02-03 | $20.32 | $33.74 | 52,000 | — | — |
| 2010-02-02 | $20.62 | $34.23 | 94,700 | — | — |
| 2010-02-01 | $20.54 | $34.10 | 76,900 | — | — |
| 2010-01-29 | $20.45 | $33.95 | 237,500 | — | — |
| 2010-01-28 | $19.57 | $32.49 | 118,500 | — | — |
| 2010-01-27 | $19.80 | $32.87 | 97,100 | — | — |
| 2010-01-26 | $19.67 | $32.66 | 96,100 | — | — |
| 2010-01-25 | $20.25 | $33.62 | 89,800 | — | — |
| 2010-01-22 | $20.72 | $34.40 | 101,200 | — | — |
| 2010-01-21 | $20.87 | $34.65 | 134,900 | — | — |
| 2010-01-20 | $20.93 | $34.75 | 97,100 | — | — |
| 2010-01-19 | $21.47 | $35.65 | 89,700 | — | — |
| 2010-01-15 | $20.99 | $34.85 | 115,600 | — | — |
| 2010-01-14 | $21.34 | $35.43 | 68,300 | — | — |
| 2010-01-13 | $21.84 | $36.26 | 65,400 | — | — |
| 2010-01-12 | $21.51 | $35.71 | 78,800 | — | — |
| 2010-01-11 | $21.65 | $35.94 | 101,100 | — | — |
| 2010-01-08 | $21.34 | $35.43 | 137,600 | — | — |
| 2010-01-07 | $21.11 | $35.05 | 190,100 | — | — |
| 2010-01-06 | $21.12 | $35.06 | 219,600 | — | — |
| 2010-01-05 | $20.60 | $34.20 | 177,000 | — | — |
| 2010-01-04 | $20.19 | $33.52 | 91,700 | — | — |