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
- 1987-07-23 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 | $26.43 | $26.43 | 93,100 | — | — |
| 2010-12-30 | $26.53 | $26.53 | 46,100 | — | — |
| 2010-12-29 | $26.53 | $26.53 | 35,900 | — | — |
| 2010-12-28 | $26.45 | $26.45 | 133,100 | — | — |
| 2010-12-27 | $26.48 | $26.48 | 86,400 | — | — |
| 2010-12-23 | $26.63 | $26.63 | 65,800 | — | — |
| 2010-12-22 | $26.64 | $26.64 | 71,200 | — | — |
| 2010-12-21 | $26.27 | $26.27 | 70,600 | — | — |
| 2010-12-20 | $25.76 | $25.76 | 100,800 | — | — |
| 2010-12-17 | $25.26 | $25.26 | 293,100 | — | — |
| 2010-12-16 | $24.95 | $24.95 | 151,600 | — | — |
| 2010-12-15 | $25.17 | $25.17 | 115,200 | — | — |
| 2010-12-14 | $25.23 | $25.23 | 88,600 | — | — |
| 2010-12-13 | $24.89 | $24.89 | 117,700 | — | — |
| 2010-12-10 | $25.02 | $25.02 | 153,500 | — | — |
| 2010-12-09 | $24.87 | $24.87 | 103,700 | — | — |
| 2010-12-08 | $24.78 | $24.78 | 171,300 | — | — |
| 2010-12-07 | $24.37 | $24.37 | 168,900 | — | — |
| 2010-12-06 | $23.97 | $23.97 | 131,600 | — | — |
| 2010-12-03 | $23.71 | $23.71 | 102,100 | — | — |
| 2010-12-02 | $23.10 | $23.10 | 71,200 | — | — |
| 2010-12-01 | $22.88 | $22.88 | 212,900 | — | — |
| 2010-11-30 | $21.51 | $21.51 | 106,700 | — | — |
| 2010-11-29 | $22.14 | $22.14 | 43,300 | — | — |
| 2010-11-26 | $22.34 | $22.34 | 14,500 | — | — |
| 2010-11-24 | $22.49 | $22.49 | 74,000 | — | — |
| 2010-11-23 | $21.84 | $21.84 | 71,400 | — | — |
| 2010-11-22 | $21.85 | $21.85 | 47,800 | — | — |
| 2010-11-19 | $22.12 | $22.12 | 72,200 | — | — |
| 2010-11-18 | $21.94 | $21.94 | 89,100 | — | — |
| 2010-11-17 | $21.92 | $21.92 | 49,900 | — | — |
| 2010-11-16 | $21.71 | $21.71 | 208,000 | — | — |
| 2010-11-15 | $22.70 | $22.70 | 36,900 | — | — |
| 2010-11-12 | $22.76 | $22.76 | 58,900 | — | — |
| 2010-11-11 | $23.09 | $23.09 | 87,500 | — | — |
| 2010-11-10 | $22.98 | $22.98 | 135,600 | — | — |
| 2010-11-09 | $22.20 | $22.20 | 231,300 | — | — |
| 2010-11-08 | $22.19 | $22.19 | 48,700 | — | — |
| 2010-11-05 | $22.39 | $22.39 | 196,300 | — | — |
| 2010-11-04 | $22.37 | $22.37 | 190,100 | — | — |
| 2010-11-03 | $22.01 | $22.01 | 43,000 | — | — |
| 2010-11-02 | $21.97 | $21.97 | 101,400 | — | — |
| 2010-11-01 | $21.56 | $21.56 | 118,300 | — | — |
| 2010-10-29 | $22.01 | $22.01 | 206,400 | — | — |
| 2010-10-28 | $22.12 | $22.12 | 347,300 | — | — |
| 2010-10-27 | $23.05 | $23.05 | 73,000 | — | — |
| 2010-10-26 | $22.89 | $22.89 | 159,500 | — | — |
| 2010-10-25 | $22.76 | $22.76 | 143,000 | — | — |
| 2010-10-22 | $22.78 | $22.78 | 64,600 | — | — |
| 2010-10-21 | $22.86 | $22.86 | 88,600 | — | — |
| 2010-10-20 | $22.81 | $22.81 | 75,200 | — | — |
| 2010-10-19 | $22.64 | $22.64 | 72,000 | — | — |
| 2010-10-18 | $23.38 | $23.38 | 49,500 | — | — |
| 2010-10-15 | $23.08 | $23.08 | 100,700 | — | — |
| 2010-10-14 | $23.04 | $23.04 | 71,300 | — | — |
| 2010-10-13 | $23.12 | $23.12 | 105,800 | — | — |
| 2010-10-12 | $23.11 | $23.11 | 62,100 | — | — |
| 2010-10-11 | $23.26 | $23.26 | 74,800 | — | — |
| 2010-10-08 | $23.75 | $23.75 | 292,700 | — | — |
| 2010-10-07 | $23.45 | $23.45 | 185,700 | — | — |
| 2010-10-06 | $23.18 | $23.18 | 160,200 | — | — |
| 2010-10-05 | $22.82 | $22.82 | 124,200 | — | — |
| 2010-10-04 | $22.11 | $22.11 | 136,900 | — | — |
| 2010-10-01 | $22.50 | $22.50 | 139,900 | — | — |
| 2010-09-30 | $22.41 | $22.41 | 227,300 | — | — |
| 2010-09-29 | $22.27 | $22.27 | 275,000 | — | — |
| 2010-09-28 | $21.88 | $21.88 | 140,700 | — | — |
| 2010-09-27 | $21.45 | $21.45 | 88,100 | — | — |
| 2010-09-24 | $21.38 | $21.38 | 110,800 | — | — |
| 2010-09-23 | $20.99 | $20.99 | 127,500 | — | — |
| 2010-09-22 | $20.93 | $20.93 | 237,800 | — | — |
| 2010-09-21 | $20.93 | $20.93 | 118,700 | — | — |
| 2010-09-20 | $21.13 | $21.13 | 100,100 | — | — |
| 2010-09-17 | $20.32 | $20.32 | 201,600 | — | — |
| 2010-09-16 | $20.05 | $20.05 | 54,800 | — | — |
| 2010-09-15 | $20.06 | $20.06 | 67,900 | — | — |
| 2010-09-14 | $19.54 | $19.54 | 118,800 | — | — |
| 2010-09-13 | $19.73 | $19.73 | 86,500 | — | — |
| 2010-09-10 | $19.39 | $19.39 | 61,400 | — | — |
| 2010-09-09 | $19.45 | $19.45 | 59,700 | — | — |
| 2010-09-08 | $19.35 | $19.35 | 285,800 | — | — |
| 2010-09-07 | $18.90 | $18.90 | 116,400 | — | — |
| 2010-09-03 | $19.18 | $19.18 | 54,900 | — | — |
| 2010-09-02 | $19.00 | $19.00 | 92,300 | — | — |
| 2010-09-01 | $18.76 | $18.76 | 150,700 | — | — |
| 2010-08-31 | $18.51 | $18.51 | 81,200 | — | — |
| 2010-08-30 | $18.46 | $18.46 | 74,500 | — | — |
| 2010-08-27 | $19.11 | $19.11 | 108,800 | — | — |
| 2010-08-26 | $18.45 | $18.45 | 102,500 | — | — |
| 2010-08-25 | $18.79 | $18.79 | 143,800 | — | — |
| 2010-08-24 | $17.95 | $17.95 | 190,300 | — | — |
| 2010-08-23 | $18.30 | $18.30 | 117,600 | — | — |
| 2010-08-20 | $18.61 | $18.61 | 104,900 | — | — |
| 2010-08-19 | $18.93 | $18.93 | 137,800 | — | — |
| 2010-08-18 | $19.53 | $19.53 | 75,100 | — | — |
| 2010-08-17 | $19.47 | $19.47 | 114,700 | — | — |
| 2010-08-16 | $19.37 | $19.37 | 174,900 | — | — |
| 2010-08-13 | $19.64 | $19.64 | 129,400 | — | — |
| 2010-08-12 | $19.63 | $19.63 | 212,900 | — | — |
| 2010-08-11 | $18.85 | $18.85 | 250,500 | — | — |
| 2010-08-10 | $19.70 | $19.70 | 187,300 | — | — |
| 2010-08-09 | $19.93 | $19.93 | 140,000 | — | — |
| 2010-08-06 | $19.60 | $19.60 | 178,500 | — | — |
| 2010-08-05 | $19.84 | $19.84 | 148,200 | — | — |
| 2010-08-04 | $20.15 | $20.15 | 268,600 | — | — |
| 2010-08-03 | $19.53 | $19.53 | 193,000 | — | — |
| 2010-08-02 | $19.54 | $19.54 | 157,700 | — | — |
| 2010-07-30 | $19.23 | $19.23 | 183,900 | — | — |
| 2010-07-29 | $18.60 | $18.60 | 214,600 | — | — |
| 2010-07-28 | $18.00 | $18.00 | 173,000 | — | — |
| 2010-07-27 | $18.28 | $18.28 | 135,800 | — | — |
| 2010-07-26 | $18.00 | $18.00 | 255,500 | — | — |
| 2010-07-23 | $17.99 | $17.99 | 138,400 | — | — |
| 2010-07-22 | $17.65 | $17.65 | 238,000 | — | — |
| 2010-07-21 | $16.84 | $16.84 | 220,100 | — | — |
| 2010-07-20 | $17.33 | $17.33 | 267,400 | — | — |
| 2010-07-19 | $17.15 | $17.15 | 244,000 | — | — |
| 2010-07-16 | $17.03 | $17.03 | 728,000 | — | — |
| 2010-07-15 | $17.51 | $17.51 | 370,300 | — | — |
| 2010-07-14 | $17.55 | $17.55 | 300,200 | — | — |
| 2010-07-13 | $17.66 | $17.66 | 317,400 | — | — |
| 2010-07-12 | $17.51 | $17.51 | 216,400 | — | — |
| 2010-07-09 | $17.93 | $17.93 | 170,700 | — | — |
| 2010-07-08 | $18.01 | $18.01 | 136,800 | — | — |
| 2010-07-07 | $17.94 | $17.94 | 195,300 | — | — |
| 2010-07-06 | $17.50 | $17.50 | 159,500 | — | — |
| 2010-07-02 | $17.86 | $17.86 | 155,000 | — | — |
| 2010-07-01 | $17.94 | $17.94 | 164,400 | — | — |
| 2010-06-30 | $18.63 | $18.63 | 281,700 | — | — |
| 2010-06-29 | $18.89 | $18.89 | 153,600 | — | — |
| 2010-06-28 | $19.63 | $19.63 | 59,100 | — | — |
| 2010-06-25 | $19.69 | $19.69 | 177,300 | — | — |
| 2010-06-24 | $18.96 | $18.96 | 51,200 | — | — |
| 2010-06-23 | $19.22 | $19.22 | 57,100 | — | — |
| 2010-06-22 | $19.33 | $19.33 | 84,900 | — | — |
| 2010-06-21 | $19.62 | $19.62 | 72,900 | — | — |
| 2010-06-18 | $19.82 | $19.82 | 221,100 | — | — |
| 2010-06-17 | $20.06 | $20.06 | 56,600 | — | — |
| 2010-06-16 | $20.11 | $20.11 | 77,700 | — | — |
| 2010-06-15 | $20.29 | $20.29 | 153,300 | — | — |
| 2010-06-14 | $20.28 | $20.28 | 103,600 | — | — |
| 2010-06-11 | $20.46 | $20.46 | 117,800 | — | — |
| 2010-06-10 | $19.83 | $19.83 | 134,500 | — | — |
| 2010-06-09 | $19.40 | $19.40 | 134,500 | — | — |
| 2010-06-08 | $19.19 | $19.19 | 106,900 | — | — |
| 2010-06-07 | $19.40 | $19.40 | 144,100 | — | — |
| 2010-06-04 | $19.82 | $19.82 | 224,700 | — | — |
| 2010-06-03 | $20.44 | $20.44 | 172,400 | — | — |
| 2010-06-02 | $19.88 | $19.88 | 158,800 | — | — |
| 2010-06-01 | $19.26 | $19.26 | 309,700 | — | — |
| 2010-05-28 | $19.44 | $19.44 | 105,400 | — | — |
| 2010-05-27 | $19.71 | $19.71 | 88,700 | — | — |
| 2010-05-26 | $19.16 | $19.16 | 154,500 | — | — |
| 2010-05-25 | $19.24 | $19.24 | 132,600 | — | — |
| 2010-05-24 | $19.45 | $19.45 | 125,000 | — | — |
| 2010-05-21 | $19.44 | $19.44 | 440,200 | — | — |
| 2010-05-20 | $19.70 | $19.70 | 269,900 | — | — |
| 2010-05-19 | $21.41 | $21.41 | 172,600 | — | — |
| 2010-05-18 | $21.65 | $21.65 | 190,500 | — | — |
| 2010-05-17 | $21.58 | $21.58 | 137,800 | — | — |
| 2010-05-14 | $21.33 | $21.33 | 211,200 | — | — |
| 2010-05-13 | $21.87 | $21.87 | 218,600 | — | — |
| 2010-05-12 | $21.85 | $21.85 | 238,400 | — | — |
| 2010-05-11 | $21.26 | $21.26 | 204,900 | — | — |
| 2010-05-10 | $21.33 | $21.33 | 233,300 | — | — |
| 2010-05-07 | $20.78 | $20.78 | 324,800 | — | — |
| 2010-05-06 | $21.63 | $21.63 | 225,400 | — | — |
| 2010-05-05 | $22.14 | $22.14 | 227,500 | — | — |
| 2010-05-04 | $22.37 | $22.37 | 314,800 | — | — |
| 2010-05-03 | $22.34 | $22.34 | 287,400 | — | — |
| 2010-04-30 | $22.24 | $22.24 | 326,100 | — | — |
| 2010-04-29 | $23.33 | $23.33 | 528,700 | — | — |
| 2010-04-28 | $24.56 | $24.56 | 50,600 | — | — |
| 2010-04-27 | $24.36 | $24.36 | 88,800 | — | — |
| 2010-04-26 | $24.64 | $24.64 | 50,600 | — | — |
| 2010-04-23 | $24.93 | $24.93 | 81,300 | — | — |
| 2010-04-22 | $24.92 | $24.92 | 64,800 | — | — |
| 2010-04-21 | $25.00 | $25.00 | 44,400 | — | — |
| 2010-04-20 | $25.08 | $25.08 | 85,000 | — | — |
| 2010-04-19 | $24.99 | $24.99 | 80,100 | — | — |
| 2010-04-16 | $24.83 | $24.83 | 73,900 | — | — |
| 2010-04-15 | $24.85 | $24.85 | 80,700 | — | — |
| 2010-04-14 | $24.87 | $24.87 | 133,100 | — | — |
| 2010-04-13 | $24.05 | $24.05 | 178,200 | — | — |
| 2010-04-12 | $24.03 | $24.03 | 149,500 | — | — |
| 2010-04-09 | $24.00 | $24.00 | 140,900 | — | — |
| 2010-04-08 | $23.98 | $23.98 | 126,000 | — | — |
| 2010-04-07 | $24.00 | $24.00 | 94,600 | — | — |
| 2010-04-06 | $24.18 | $24.18 | 129,400 | — | — |
| 2010-04-05 | $24.25 | $24.25 | 142,500 | — | — |
| 2010-04-01 | $24.37 | $24.37 | 106,100 | — | — |
| 2010-03-31 | $23.81 | $23.81 | 102,700 | — | — |
| 2010-03-30 | $24.27 | $24.27 | 77,900 | — | — |
| 2010-03-29 | $24.27 | $24.27 | 88,400 | — | — |
| 2010-03-26 | $24.49 | $24.49 | 221,500 | — | — |
| 2010-03-25 | $24.68 | $24.68 | 98,300 | — | — |
| 2010-03-24 | $24.90 | $24.90 | 129,800 | — | — |
| 2010-03-23 | $25.23 | $25.23 | 142,900 | — | — |
| 2010-03-22 | $25.11 | $25.11 | 250,000 | — | — |
| 2010-03-19 | $24.85 | $24.85 | 202,500 | — | — |
| 2010-03-18 | $24.47 | $24.47 | 113,000 | — | — |
| 2010-03-17 | $24.17 | $24.17 | 111,800 | — | — |
| 2010-03-16 | $24.01 | $24.01 | 97,400 | — | — |
| 2010-03-15 | $24.04 | $24.04 | 120,700 | — | — |
| 2010-03-12 | $23.87 | $23.87 | 191,100 | — | — |
| 2010-03-11 | $23.79 | $23.79 | 261,300 | — | — |
| 2010-03-10 | $23.71 | $23.71 | 137,900 | — | — |
| 2010-03-09 | $23.33 | $23.33 | 67,900 | — | — |
| 2010-03-08 | $23.31 | $23.31 | 168,500 | — | — |
| 2010-03-05 | $23.24 | $23.24 | 200,500 | — | — |
| 2010-03-04 | $22.77 | $22.77 | 61,100 | — | — |
| 2010-03-03 | $22.48 | $22.48 | 294,300 | — | — |
| 2010-03-02 | $22.27 | $22.27 | 167,700 | — | — |
| 2010-03-01 | $22.18 | $22.18 | 107,400 | — | — |
| 2010-02-26 | $21.88 | $21.88 | 118,400 | — | — |
| 2010-02-25 | $21.88 | $21.88 | 53,300 | — | — |
| 2010-02-24 | $22.15 | $22.15 | 67,300 | — | — |
| 2010-02-23 | $22.08 | $22.08 | 67,900 | — | — |
| 2010-02-22 | $22.17 | $22.17 | 142,200 | — | — |
| 2010-02-19 | $22.29 | $22.29 | 145,900 | — | — |
| 2010-02-18 | $22.39 | $22.39 | 163,100 | — | — |
| 2010-02-17 | $22.32 | $22.32 | 238,700 | — | — |
| 2010-02-16 | $22.48 | $22.48 | 95,000 | — | — |
| 2010-02-12 | $22.48 | $22.48 | 112,400 | — | — |
| 2010-02-11 | $22.46 | $22.46 | 105,500 | — | — |
| 2010-02-10 | $22.38 | $22.38 | 158,200 | — | — |
| 2010-02-09 | $22.37 | $22.37 | 211,300 | — | — |
| 2010-02-08 | $22.17 | $22.17 | 240,300 | — | — |
| 2010-02-05 | $21.75 | $21.75 | 192,100 | — | — |
| 2010-02-04 | $22.27 | $22.27 | 336,900 | — | — |
| 2010-02-03 | $22.66 | $22.66 | 137,300 | — | — |
| 2010-02-02 | $22.84 | $22.84 | 180,100 | — | — |
| 2010-02-01 | $22.37 | $22.37 | 220,100 | — | — |
| 2010-01-29 | $21.51 | $21.51 | 150,500 | — | — |
| 2010-01-28 | $21.68 | $21.68 | 155,600 | — | — |
| 2010-01-27 | $21.76 | $21.76 | 103,300 | — | — |
| 2010-01-26 | $21.83 | $21.83 | 101,800 | — | — |
| 2010-01-25 | $21.86 | $21.86 | 80,800 | — | — |
| 2010-01-22 | $21.58 | $21.58 | 69,100 | — | — |
| 2010-01-21 | $22.05 | $22.05 | 124,200 | — | — |
| 2010-01-20 | $22.69 | $22.69 | 144,600 | — | — |
| 2010-01-19 | $22.99 | $22.99 | 161,300 | — | — |
| 2010-01-15 | $22.90 | $22.90 | 273,600 | — | — |
| 2010-01-14 | $22.77 | $22.77 | 57,000 | — | — |
| 2010-01-13 | $22.34 | $22.34 | 93,900 | — | — |
| 2010-01-12 | $22.28 | $22.28 | 93,800 | — | — |
| 2010-01-11 | $22.68 | $22.68 | 87,500 | — | — |
| 2010-01-08 | $22.87 | $22.87 | 71,900 | — | — |
| 2010-01-07 | $22.67 | $22.67 | 110,500 | — | — |
| 2010-01-06 | $22.20 | $22.20 | 436,500 | — | — |
| 2010-01-05 | $22.36 | $22.36 | 342,300 | — | — |
| 2010-01-04 | $23.15 | $23.15 | 238,300 | — | — |