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
- 2004-08-16 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 | $26.10 | $33.39 | 118,300 | — | — |
| 2010-12-30 | $26.47 | $33.87 | 39,800 | — | — |
| 2010-12-29 | $26.53 | $33.94 | 38,500 | — | — |
| 2010-12-28 | $26.88 | $34.39 | 54,800 | — | — |
| 2010-12-27 | $27.16 | $34.75 | 48,300 | — | — |
| 2010-12-23 | $26.80 | $34.29 | 129,700 | — | — |
| 2010-12-22 | $27.17 | $34.76 | 79,400 | — | — |
| 2010-12-21 | $27.00 | $34.55 | 143,100 | — | — |
| 2010-12-20 | $26.20 | $33.52 | 95,400 | — | — |
| 2010-12-17 | $25.87 | $33.10 | 276,100 | — | — |
| 2010-12-16 | $25.43 | $32.54 | 290,100 | — | — |
| 2010-12-15 | $25.79 | $33.00 | 199,000 | — | — |
| 2010-12-14 | $26.00 | $33.27 | 205,700 | — | — |
| 2010-12-13 | $26.20 | $33.52 | 227,800 | — | — |
| 2010-12-10 | $26.35 | $33.71 | 168,300 | — | — |
| 2010-12-09 | $26.65 | $34.10 | 196,500 | — | — |
| 2010-12-08 | $27.25 | $34.87 | 85,200 | — | — |
| 2010-12-07 | $27.31 | $34.94 | 60,600 | — | — |
| 2010-12-06 | $27.00 | $34.55 | 53,400 | — | — |
| 2010-12-03 | $27.03 | $34.58 | 79,800 | — | — |
| 2010-12-02 | $26.94 | $34.47 | 80,300 | — | — |
| 2010-12-01 | $26.20 | $33.39 | 152,600 | — | — |
| 2010-11-30 | $25.20 | $32.12 | 250,400 | — | — |
| 2010-11-29 | $25.65 | $32.69 | 94,100 | — | — |
| 2010-11-26 | $25.66 | $32.71 | 17,600 | — | — |
| 2010-11-24 | $25.90 | $33.01 | 87,600 | — | — |
| 2010-11-23 | $25.00 | $31.86 | 131,100 | — | — |
| 2010-11-22 | $25.63 | $32.67 | 113,200 | — | — |
| 2010-11-19 | $25.53 | $32.54 | 81,200 | — | — |
| 2010-11-18 | $25.36 | $32.32 | 112,800 | — | — |
| 2010-11-17 | $24.71 | $31.49 | 149,800 | — | — |
| 2010-11-16 | $24.72 | $31.51 | 205,100 | — | — |
| 2010-11-15 | $25.73 | $32.79 | 287,600 | — | — |
| 2010-11-12 | $26.63 | $33.94 | 116,800 | — | — |
| 2010-11-11 | $27.56 | $35.13 | 89,600 | — | — |
| 2010-11-10 | $28.28 | $36.05 | 407,100 | — | — |
| 2010-11-09 | $27.12 | $34.57 | 86,300 | — | — |
| 2010-11-08 | $27.79 | $35.42 | 78,000 | — | — |
| 2010-11-05 | $28.08 | $35.79 | 116,700 | — | — |
| 2010-11-04 | $27.53 | $35.09 | 119,800 | — | — |
| 2010-11-03 | $26.76 | $34.11 | 145,100 | — | — |
| 2010-11-02 | $26.25 | $33.46 | 124,200 | — | — |
| 2010-11-01 | $25.40 | $32.37 | 191,500 | — | — |
| 2010-10-29 | $25.07 | $31.95 | 174,400 | — | — |
| 2010-10-28 | $25.01 | $31.88 | 126,200 | — | — |
| 2010-10-27 | $24.92 | $31.76 | 105,100 | — | — |
| 2010-10-26 | $25.01 | $31.88 | 102,600 | — | — |
| 2010-10-25 | $25.25 | $32.18 | 134,000 | — | — |
| 2010-10-22 | $24.82 | $31.64 | 118,200 | — | — |
| 2010-10-21 | $24.99 | $31.85 | 217,500 | — | — |
| 2010-10-20 | $25.66 | $32.71 | 163,400 | — | — |
| 2010-10-19 | $25.08 | $31.97 | 202,600 | — | — |
| 2010-10-18 | $25.24 | $32.17 | 99,800 | — | — |
| 2010-10-15 | $24.91 | $31.75 | 113,400 | — | — |
| 2010-10-14 | $24.79 | $31.60 | 155,400 | — | — |
| 2010-10-13 | $24.69 | $31.47 | 264,000 | — | — |
| 2010-10-12 | $24.53 | $31.27 | 249,400 | — | — |
| 2010-10-11 | $24.61 | $31.37 | 481,900 | — | — |
| 2010-10-08 | $23.94 | $30.51 | 390,900 | — | — |
| 2010-10-07 | $23.01 | $29.33 | 188,600 | — | — |
| 2010-10-06 | $22.99 | $29.30 | 145,600 | — | — |
| 2010-10-05 | $23.07 | $29.40 | 272,500 | — | — |
| 2010-10-04 | $21.71 | $27.67 | 149,300 | — | — |
| 2010-10-01 | $22.22 | $28.32 | 241,400 | — | — |
| 2010-09-30 | $21.70 | $27.66 | 201,900 | — | — |
| 2010-09-29 | $21.73 | $27.70 | 126,400 | — | — |
| 2010-09-28 | $21.77 | $27.75 | 138,000 | — | — |
| 2010-09-27 | $21.22 | $27.05 | 157,000 | — | — |
| 2010-09-24 | $21.21 | $27.03 | 206,400 | — | — |
| 2010-09-23 | $20.13 | $25.66 | 115,200 | — | — |
| 2010-09-22 | $20.63 | $26.29 | 101,200 | — | — |
| 2010-09-21 | $20.64 | $26.31 | 83,600 | — | — |
| 2010-09-20 | $21.18 | $27.00 | 286,100 | — | — |
| 2010-09-17 | $20.48 | $26.10 | 165,000 | — | — |
| 2010-09-16 | $20.32 | $25.90 | 77,800 | — | — |
| 2010-09-15 | $20.60 | $26.26 | 149,200 | — | — |
| 2010-09-14 | $20.71 | $26.40 | 143,800 | — | — |
| 2010-09-13 | $20.87 | $26.60 | 115,700 | — | — |
| 2010-09-10 | $20.23 | $25.78 | 121,600 | — | — |
| 2010-09-09 | $20.14 | $25.67 | 132,700 | — | — |
| 2010-09-08 | $20.42 | $26.03 | 120,000 | — | — |
| 2010-09-07 | $20.51 | $26.14 | 102,400 | — | — |
| 2010-09-03 | $20.86 | $26.59 | 154,400 | — | — |
| 2010-09-02 | $20.08 | $25.59 | 249,900 | — | — |
| 2010-09-01 | $22.28 | $25.72 | 243,800 | — | — |
| 2010-08-31 | $21.34 | $24.64 | 205,800 | — | — |
| 2010-08-30 | $21.02 | $24.27 | 191,200 | — | — |
| 2010-08-27 | $20.86 | $24.08 | 261,600 | — | — |
| 2010-08-26 | $19.94 | $23.02 | 198,700 | — | — |
| 2010-08-25 | $20.01 | $23.10 | 159,900 | — | — |
| 2010-08-24 | $19.85 | $22.92 | 220,300 | — | — |
| 2010-08-23 | $20.38 | $23.53 | 195,400 | — | — |
| 2010-08-20 | $20.50 | $23.67 | 193,100 | — | — |
| 2010-08-19 | $20.80 | $24.01 | 523,600 | — | — |
| 2010-08-18 | $21.34 | $24.64 | 172,500 | — | — |
| 2010-08-17 | $21.01 | $24.25 | 113,500 | — | — |
| 2010-08-16 | $20.39 | $23.54 | 145,500 | — | — |
| 2010-08-13 | $20.44 | $23.60 | 121,600 | — | — |
| 2010-08-12 | $20.50 | $23.67 | 136,500 | — | — |
| 2010-08-11 | $20.45 | $23.61 | 366,600 | — | — |
| 2010-08-10 | $21.73 | $25.09 | 253,000 | — | — |
| 2010-08-09 | $22.52 | $26.00 | 349,900 | — | — |
| 2010-08-06 | $22.49 | $25.96 | 215,300 | — | — |
| 2010-08-05 | $22.01 | $25.41 | 104,700 | — | — |
| 2010-08-04 | $22.31 | $25.76 | 121,000 | — | — |
| 2010-08-03 | $22.39 | $25.85 | 75,600 | — | — |
| 2010-08-02 | $22.79 | $26.31 | 84,200 | — | — |
| 2010-07-30 | $22.30 | $25.74 | 106,100 | — | — |
| 2010-07-29 | $22.54 | $26.02 | 139,000 | — | — |
| 2010-07-28 | $21.90 | $25.28 | 176,900 | — | — |
| 2010-07-27 | $22.18 | $25.61 | 216,700 | — | — |
| 2010-07-26 | $21.76 | $25.12 | 117,300 | — | — |
| 2010-07-23 | $21.34 | $24.64 | 124,300 | — | — |
| 2010-07-22 | $20.90 | $24.13 | 185,700 | — | — |
| 2010-07-21 | $19.41 | $22.41 | 222,100 | — | — |
| 2010-07-20 | $19.95 | $23.03 | 381,000 | — | — |
| 2010-07-19 | $20.01 | $23.10 | 127,800 | — | — |
| 2010-07-16 | $19.97 | $23.05 | 155,300 | — | — |
| 2010-07-15 | $21.05 | $24.30 | 111,000 | — | — |
| 2010-07-14 | $21.21 | $24.49 | 213,500 | — | — |
| 2010-07-13 | $21.80 | $25.17 | 315,500 | — | — |
| 2010-07-12 | $21.10 | $24.36 | 104,800 | — | — |
| 2010-07-09 | $21.76 | $25.12 | 97,200 | — | — |
| 2010-07-08 | $21.35 | $24.65 | 179,600 | — | — |
| 2010-07-07 | $20.96 | $24.20 | 150,800 | — | — |
| 2010-07-06 | $20.22 | $23.34 | 122,000 | — | — |
| 2010-07-02 | $20.35 | $23.49 | 176,700 | — | — |
| 2010-07-01 | $21.08 | $24.34 | 212,700 | — | — |
| 2010-06-30 | $20.74 | $23.94 | 263,600 | — | — |
| 2010-06-29 | $21.11 | $24.37 | 206,500 | — | — |
| 2010-06-28 | $21.83 | $25.20 | 495,600 | — | — |
| 2010-06-25 | $22.08 | $25.49 | 374,700 | — | — |
| 2010-06-24 | $22.11 | $25.52 | 222,600 | — | — |
| 2010-06-23 | $22.77 | $26.29 | 132,500 | — | — |
| 2010-06-22 | $22.89 | $26.43 | 186,300 | — | — |
| 2010-06-21 | $22.93 | $26.47 | 287,600 | — | — |
| 2010-06-18 | $23.19 | $26.77 | 247,300 | — | — |
| 2010-06-17 | $23.88 | $27.57 | 108,200 | — | — |
| 2010-06-16 | $23.82 | $27.50 | 187,400 | — | — |
| 2010-06-15 | $23.97 | $27.67 | 261,400 | — | — |
| 2010-06-14 | $23.93 | $27.63 | 123,400 | — | — |
| 2010-06-11 | $24.01 | $27.72 | 112,700 | — | — |
| 2010-06-10 | $23.17 | $26.75 | 136,700 | — | — |
| 2010-06-09 | $21.85 | $25.22 | 105,200 | — | — |
| 2010-06-08 | $21.96 | $25.35 | 179,500 | — | — |
| 2010-06-07 | $21.71 | $25.06 | 218,500 | — | — |
| 2010-06-04 | $22.86 | $26.39 | 241,100 | — | — |
| 2010-06-03 | $23.82 | $27.50 | 131,100 | — | — |
| 2010-06-02 | $23.54 | $27.18 | 139,100 | — | — |
| 2010-06-01 | $22.69 | $26.08 | 220,800 | — | — |
| 2010-05-28 | $24.20 | $27.81 | 149,700 | — | — |
| 2010-05-27 | $24.82 | $28.53 | 166,500 | — | — |
| 2010-05-26 | $23.17 | $26.63 | 262,700 | — | — |
| 2010-05-25 | $22.89 | $26.31 | 251,900 | — | — |
| 2010-05-24 | $23.47 | $26.98 | 179,700 | — | — |
| 2010-05-21 | $24.14 | $27.75 | 225,600 | — | — |
| 2010-05-20 | $23.95 | $27.53 | 258,400 | — | — |
| 2010-05-19 | $24.99 | $28.72 | 286,900 | — | — |
| 2010-05-18 | $25.45 | $29.25 | 291,600 | — | — |
| 2010-05-17 | $25.73 | $29.57 | 145,400 | — | — |
| 2010-05-14 | $25.68 | $29.52 | 174,400 | — | — |
| 2010-05-13 | $25.98 | $29.86 | 238,600 | — | — |
| 2010-05-12 | $26.04 | $29.93 | 419,500 | — | — |
| 2010-05-11 | $25.93 | $29.80 | 224,600 | — | — |
| 2010-05-10 | $26.11 | $30.01 | 246,400 | — | — |
| 2010-05-07 | $24.68 | $28.37 | 197,200 | — | — |
| 2010-05-06 | $25.11 | $28.86 | 217,700 | — | — |
| 2010-05-05 | $26.34 | $30.27 | 166,200 | — | — |
| 2010-05-04 | $26.73 | $30.72 | 135,300 | — | — |
| 2010-05-03 | $27.50 | $31.61 | 154,600 | — | — |
| 2010-04-30 | $27.07 | $31.11 | 106,300 | — | — |
| 2010-04-29 | $27.99 | $32.17 | 98,700 | — | — |
| 2010-04-28 | $26.46 | $30.41 | 89,600 | — | — |
| 2010-04-27 | $26.51 | $30.47 | 139,700 | — | — |
| 2010-04-26 | $26.90 | $30.92 | 165,600 | — | — |
| 2010-04-23 | $27.73 | $31.87 | 131,000 | — | — |
| 2010-04-22 | $27.51 | $31.62 | 202,700 | — | — |
| 2010-04-21 | $27.99 | $32.17 | 138,500 | — | — |
| 2010-04-20 | $28.00 | $32.18 | 295,100 | — | — |
| 2010-04-19 | $27.84 | $32.00 | 232,200 | — | — |
| 2010-04-16 | $28.71 | $33.00 | 237,400 | — | — |
| 2010-04-15 | $29.02 | $33.35 | 216,500 | — | — |
| 2010-04-14 | $28.60 | $32.87 | 147,200 | — | — |
| 2010-04-13 | $27.85 | $32.01 | 58,900 | — | — |
| 2010-04-12 | $27.30 | $31.38 | 95,100 | — | — |
| 2010-04-09 | $27.26 | $31.33 | 81,900 | — | — |
| 2010-04-08 | $26.91 | $30.93 | 135,500 | — | — |
| 2010-04-07 | $27.17 | $31.23 | 207,600 | — | — |
| 2010-04-06 | $26.29 | $30.22 | 187,600 | — | — |
| 2010-04-05 | $26.21 | $30.12 | 198,800 | — | — |
| 2010-04-01 | $25.48 | $29.29 | 300,900 | — | — |
| 2010-03-31 | $24.96 | $28.69 | 369,300 | — | — |
| 2010-03-30 | $24.98 | $28.71 | 121,400 | — | — |
| 2010-03-29 | $24.97 | $28.70 | 124,300 | — | — |
| 2010-03-26 | $24.77 | $28.35 | 161,100 | — | — |
| 2010-03-25 | $25.00 | $28.62 | 155,600 | — | — |
| 2010-03-24 | $24.75 | $28.33 | 88,900 | — | — |
| 2010-03-23 | $24.64 | $28.21 | 136,500 | — | — |
| 2010-03-22 | $24.25 | $27.76 | 167,000 | — | — |
| 2010-03-19 | $23.91 | $27.37 | 136,900 | — | — |
| 2010-03-18 | $24.00 | $27.47 | 65,700 | — | — |
| 2010-03-17 | $24.02 | $27.50 | 218,700 | — | — |
| 2010-03-16 | $23.41 | $26.80 | 81,000 | — | — |
| 2010-03-15 | $23.38 | $26.76 | 73,800 | — | — |
| 2010-03-12 | $23.63 | $27.05 | 55,600 | — | — |
| 2010-03-11 | $23.36 | $26.74 | 36,300 | — | — |
| 2010-03-10 | $23.21 | $26.57 | 96,700 | — | — |
| 2010-03-09 | $23.48 | $26.88 | 63,600 | — | — |
| 2010-03-08 | $23.44 | $26.83 | 145,100 | — | — |
| 2010-03-05 | $23.14 | $26.49 | 172,400 | — | — |
| 2010-03-04 | $23.04 | $26.37 | 124,000 | — | — |
| 2010-03-03 | $22.76 | $26.05 | 256,200 | — | — |
| 2010-03-02 | $22.74 | $26.03 | 142,800 | — | — |
| 2010-03-01 | $22.45 | $25.70 | 134,800 | — | — |
| 2010-02-26 | $21.76 | $24.91 | 131,100 | — | — |
| 2010-02-25 | $22.04 | $25.23 | 117,000 | — | — |
| 2010-02-24 | $22.09 | $25.29 | 213,000 | — | — |
| 2010-02-23 | $21.78 | $24.93 | 157,900 | — | — |
| 2010-02-22 | $21.73 | $24.87 | 59,600 | — | — |
| 2010-02-19 | $21.58 | $24.70 | 57,100 | — | — |
| 2010-02-18 | $21.62 | $24.75 | 91,900 | — | — |
| 2010-02-17 | $21.38 | $24.47 | 106,000 | — | — |
| 2010-02-16 | $21.15 | $24.21 | 104,300 | — | — |
| 2010-02-12 | $20.37 | $23.32 | 107,300 | — | — |
| 2010-02-11 | $19.92 | $22.80 | 64,900 | — | — |
| 2010-02-10 | $19.76 | $22.62 | 109,900 | — | — |
| 2010-02-09 | $19.75 | $22.61 | 172,300 | — | — |
| 2010-02-08 | $19.49 | $22.31 | 144,800 | — | — |
| 2010-02-05 | $19.84 | $22.71 | 141,000 | — | — |
| 2010-02-04 | $19.85 | $22.72 | 169,900 | — | — |
| 2010-02-03 | $21.20 | $24.27 | 116,200 | — | — |
| 2010-02-02 | $21.34 | $24.43 | 231,000 | — | — |
| 2010-02-01 | $20.98 | $24.02 | 199,900 | — | — |
| 2010-01-29 | $20.34 | $23.28 | 208,600 | — | — |
| 2010-01-28 | $20.48 | $23.44 | 196,000 | — | — |
| 2010-01-27 | $20.67 | $23.66 | 468,200 | — | — |
| 2010-01-26 | $20.11 | $23.02 | 66,200 | — | — |
| 2010-01-25 | $20.42 | $23.38 | 92,000 | — | — |
| 2010-01-22 | $20.06 | $22.96 | 101,000 | — | — |
| 2010-01-21 | $20.66 | $23.65 | 97,600 | — | — |
| 2010-01-20 | $21.46 | $24.57 | 262,200 | — | — |
| 2010-01-19 | $22.03 | $25.22 | 181,500 | — | — |
| 2010-01-15 | $21.87 | $25.03 | 151,600 | — | — |
| 2010-01-14 | $22.23 | $25.45 | 209,000 | — | — |
| 2010-01-13 | $22.68 | $25.96 | 153,100 | — | — |
| 2010-01-12 | $23.20 | $26.56 | 56,700 | — | — |
| 2010-01-11 | $23.42 | $26.81 | 53,700 | — | — |
| 2010-01-08 | $23.31 | $26.68 | 86,300 | — | — |
| 2010-01-07 | $24.00 | $27.47 | 144,400 | — | — |
| 2010-01-06 | $23.88 | $27.34 | 91,600 | — | — |
| 2010-01-05 | $23.41 | $26.80 | 139,900 | — | — |
| 2010-01-04 | $23.59 | $27.00 | 116,100 | — | — |