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
- 1987-03-13 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 | $27.08 | $27.08 | 32,400 | — | — |
| 2010-12-30 | $26.93 | $26.93 | 27,700 | — | — |
| 2010-12-29 | $26.53 | $26.53 | 63,300 | — | — |
| 2010-12-28 | $26.28 | $26.28 | 36,700 | — | — |
| 2010-12-27 | $26.53 | $26.53 | 17,900 | — | — |
| 2010-12-23 | $26.69 | $26.69 | 20,500 | — | — |
| 2010-12-22 | $26.61 | $26.61 | 46,800 | — | — |
| 2010-12-21 | $26.78 | $26.78 | 26,700 | — | — |
| 2010-12-20 | $26.22 | $26.22 | 57,500 | — | — |
| 2010-12-17 | $26.23 | $26.23 | 74,100 | — | — |
| 2010-12-16 | $26.48 | $26.48 | 57,400 | — | — |
| 2010-12-15 | $26.50 | $26.50 | 53,000 | — | — |
| 2010-12-14 | $26.96 | $26.96 | 39,100 | — | — |
| 2010-12-13 | $26.43 | $26.43 | 35,000 | — | — |
| 2010-12-10 | $26.77 | $26.77 | 68,000 | — | — |
| 2010-12-09 | $27.08 | $27.08 | 60,400 | — | — |
| 2010-12-08 | $26.43 | $26.43 | 39,600 | — | — |
| 2010-12-07 | $26.04 | $26.04 | 59,600 | — | — |
| 2010-12-06 | $25.56 | $25.56 | 63,500 | — | — |
| 2010-12-03 | $25.65 | $25.65 | 39,400 | — | — |
| 2010-12-02 | $25.21 | $25.21 | 85,700 | — | — |
| 2010-12-01 | $25.30 | $25.30 | 89,200 | — | — |
| 2010-11-30 | $25.33 | $25.33 | 89,200 | — | — |
| 2010-11-29 | $25.50 | $25.50 | 64,600 | — | — |
| 2010-11-26 | $25.07 | $25.07 | 20,800 | — | — |
| 2010-11-24 | $25.21 | $25.21 | 56,700 | — | — |
| 2010-11-23 | $25.49 | $25.49 | 100,300 | — | — |
| 2010-11-22 | $25.39 | $25.39 | 128,800 | — | — |
| 2010-11-19 | $25.26 | $25.26 | 825,400 | — | — |
| 2010-11-18 | $28.37 | $28.37 | 87,600 | — | — |
| 2010-11-17 | $27.49 | $27.49 | 35,500 | — | — |
| 2010-11-16 | $27.33 | $27.33 | 89,200 | — | — |
| 2010-11-15 | $28.29 | $28.29 | 53,500 | — | — |
| 2010-11-12 | $28.81 | $28.81 | 39,800 | — | — |
| 2010-11-11 | $29.35 | $29.35 | 28,800 | — | — |
| 2010-11-10 | $29.80 | $29.80 | 48,800 | — | — |
| 2010-11-09 | $29.93 | $29.93 | 90,200 | — | — |
| 2010-11-08 | $29.82 | $29.82 | 34,600 | — | — |
| 2010-11-05 | $28.74 | $28.74 | 45,600 | — | — |
| 2010-11-04 | $28.44 | $28.44 | 63,500 | — | — |
| 2010-11-03 | $27.75 | $27.75 | 45,900 | — | — |
| 2010-11-02 | $28.25 | $28.25 | 92,300 | — | — |
| 2010-11-01 | $26.80 | $26.80 | 26,000 | — | — |
| 2010-10-29 | $26.67 | $26.67 | 17,900 | — | — |
| 2010-10-28 | $26.75 | $26.75 | 17,500 | — | — |
| 2010-10-27 | $26.76 | $26.76 | 62,000 | — | — |
| 2010-10-26 | $26.49 | $26.49 | 55,300 | — | — |
| 2010-10-25 | $27.01 | $27.01 | 42,100 | — | — |
| 2010-10-22 | $26.44 | $26.44 | 40,900 | — | — |
| 2010-10-21 | $26.39 | $26.39 | 27,500 | — | — |
| 2010-10-20 | $26.22 | $26.22 | 17,800 | — | — |
| 2010-10-19 | $26.25 | $26.25 | 30,800 | — | — |
| 2010-10-18 | $26.46 | $26.46 | 10,200 | — | — |
| 2010-10-15 | $26.11 | $26.11 | 58,700 | — | — |
| 2010-10-14 | $26.46 | $26.46 | 25,000 | — | — |
| 2010-10-13 | $26.21 | $26.21 | 106,200 | — | — |
| 2010-10-12 | $26.75 | $26.75 | 40,300 | — | — |
| 2010-10-11 | $26.71 | $26.71 | 17,500 | — | — |
| 2010-10-08 | $26.63 | $26.63 | 26,100 | — | — |
| 2010-10-07 | $25.91 | $25.91 | 19,700 | — | — |
| 2010-10-06 | $26.30 | $26.30 | 25,400 | — | — |
| 2010-10-05 | $26.72 | $26.72 | 55,800 | — | — |
| 2010-10-04 | $26.10 | $26.10 | 69,100 | — | — |
| 2010-10-01 | $25.52 | $25.52 | 24,500 | — | — |
| 2010-09-30 | $25.18 | $25.18 | 93,900 | — | — |
| 2010-09-29 | $25.28 | $25.28 | 67,300 | — | — |
| 2010-09-28 | $25.22 | $25.22 | 59,500 | — | — |
| 2010-09-27 | $25.59 | $25.59 | 48,500 | — | — |
| 2010-09-24 | $25.83 | $25.83 | 72,000 | — | — |
| 2010-09-23 | $24.96 | $24.96 | 30,400 | — | — |
| 2010-09-22 | $24.94 | $24.94 | 36,800 | — | — |
| 2010-09-21 | $25.09 | $25.09 | 20,900 | — | — |
| 2010-09-20 | $25.41 | $25.41 | 50,200 | — | — |
| 2010-09-17 | $25.03 | $25.03 | 110,300 | — | — |
| 2010-09-16 | $25.38 | $25.38 | 32,400 | — | — |
| 2010-09-15 | $25.33 | $25.33 | 47,900 | — | — |
| 2010-09-14 | $24.94 | $24.94 | 48,000 | — | — |
| 2010-09-13 | $25.17 | $25.17 | 124,600 | — | — |
| 2010-09-10 | $25.32 | $25.32 | 46,000 | — | — |
| 2010-09-09 | $25.07 | $25.07 | 46,600 | — | — |
| 2010-09-08 | $25.23 | $25.23 | 62,200 | — | — |
| 2010-09-07 | $25.46 | $25.46 | 58,400 | — | — |
| 2010-09-03 | $26.01 | $26.01 | 62,400 | — | — |
| 2010-09-02 | $25.61 | $25.61 | 34,100 | — | — |
| 2010-09-01 | $25.31 | $25.31 | 64,600 | — | — |
| 2010-08-31 | $25.00 | $25.00 | 94,400 | — | — |
| 2010-08-30 | $24.42 | $24.42 | 78,100 | — | — |
| 2010-08-27 | $24.87 | $24.87 | 254,800 | — | — |
| 2010-08-26 | $23.13 | $23.13 | 88,400 | — | — |
| 2010-08-25 | $22.61 | $22.61 | 59,300 | — | — |
| 2010-08-24 | $22.28 | $22.28 | 112,000 | — | — |
| 2010-08-23 | $22.10 | $22.10 | 169,300 | — | — |
| 2010-08-20 | $21.78 | $21.78 | 199,300 | — | — |
| 2010-08-19 | $22.93 | $22.93 | 140,200 | — | — |
| 2010-08-18 | $22.80 | $22.80 | 85,200 | — | — |
| 2010-08-17 | $22.01 | $22.01 | 71,500 | — | — |
| 2010-08-16 | $21.62 | $21.62 | 53,500 | — | — |
| 2010-08-13 | $21.63 | $21.63 | 80,400 | — | — |
| 2010-08-12 | $21.81 | $21.81 | 55,500 | — | — |
| 2010-08-11 | $21.90 | $21.90 | 68,200 | — | — |
| 2010-08-10 | $22.51 | $22.51 | 36,100 | — | — |
| 2010-08-09 | $22.66 | $22.66 | 31,700 | — | — |
| 2010-08-06 | $22.02 | $22.02 | 94,700 | — | — |
| 2010-08-05 | $22.19 | $22.19 | 62,000 | — | — |
| 2010-08-04 | $22.84 | $22.84 | 29,600 | — | — |
| 2010-08-03 | $22.82 | $22.82 | 55,800 | — | — |
| 2010-08-02 | $23.12 | $23.12 | 42,000 | — | — |
| 2010-07-30 | $23.28 | $23.28 | 79,800 | — | — |
| 2010-07-29 | $23.09 | $23.09 | 36,800 | — | — |
| 2010-07-28 | $23.10 | $23.10 | 62,500 | — | — |
| 2010-07-27 | $23.29 | $23.29 | 106,700 | — | — |
| 2010-07-26 | $24.03 | $24.03 | 72,100 | — | — |
| 2010-07-23 | $23.40 | $23.40 | 94,600 | — | — |
| 2010-07-22 | $22.67 | $22.67 | 109,700 | — | — |
| 2010-07-21 | $21.91 | $21.91 | 134,000 | — | — |
| 2010-07-20 | $21.65 | $21.65 | 98,400 | — | — |
| 2010-07-19 | $20.86 | $20.86 | 84,600 | — | — |
| 2010-07-16 | $20.82 | $20.82 | 113,400 | — | — |
| 2010-07-15 | $21.77 | $21.77 | 43,800 | — | — |
| 2010-07-14 | $21.61 | $21.61 | 71,400 | — | — |
| 2010-07-13 | $22.34 | $22.34 | 101,400 | — | — |
| 2010-07-12 | $21.75 | $21.75 | 78,000 | — | — |
| 2010-07-09 | $22.70 | $22.70 | 49,600 | — | — |
| 2010-07-08 | $22.72 | $22.72 | 82,400 | — | — |
| 2010-07-07 | $22.29 | $22.29 | 126,600 | — | — |
| 2010-07-06 | $22.65 | $22.65 | 77,500 | — | — |
| 2010-07-02 | $23.02 | $23.02 | 76,900 | — | — |
| 2010-07-01 | $22.87 | $22.87 | 121,000 | — | — |
| 2010-06-30 | $22.63 | $22.63 | 109,500 | — | — |
| 2010-06-29 | $23.06 | $23.06 | 52,000 | — | — |
| 2010-06-28 | $24.00 | $24.00 | 46,700 | — | — |
| 2010-06-25 | $24.16 | $24.16 | 104,200 | — | — |
| 2010-06-24 | $23.64 | $23.64 | 45,900 | — | — |
| 2010-06-23 | $24.40 | $24.40 | 39,400 | — | — |
| 2010-06-22 | $24.17 | $24.17 | 34,500 | — | — |
| 2010-06-21 | $24.93 | $24.93 | 46,300 | — | — |
| 2010-06-18 | $24.99 | $24.99 | 64,100 | — | — |
| 2010-06-17 | $24.95 | $24.95 | 16,500 | — | — |
| 2010-06-16 | $24.96 | $24.96 | 36,000 | — | — |
| 2010-06-15 | $25.06 | $25.06 | 82,000 | — | — |
| 2010-06-14 | $24.58 | $24.58 | 76,300 | — | — |
| 2010-06-11 | $23.71 | $23.71 | 71,300 | — | — |
| 2010-06-10 | $23.75 | $23.75 | 68,900 | — | — |
| 2010-06-09 | $22.99 | $22.99 | 36,600 | — | — |
| 2010-06-08 | $23.38 | $23.38 | 38,700 | — | — |
| 2010-06-07 | $23.51 | $23.51 | 87,800 | — | — |
| 2010-06-04 | $24.38 | $24.38 | 101,100 | — | — |
| 2010-06-03 | $24.91 | $24.91 | 184,200 | — | — |
| 2010-06-02 | $24.50 | $24.50 | 121,300 | — | — |
| 2010-06-01 | $23.48 | $23.48 | 56,900 | — | — |
| 2010-05-28 | $24.22 | $24.22 | 50,400 | — | — |
| 2010-05-27 | $24.65 | $24.65 | 47,300 | — | — |
| 2010-05-26 | $23.69 | $23.69 | 50,900 | — | — |
| 2010-05-25 | $24.35 | $24.35 | 108,500 | — | — |
| 2010-05-24 | $24.05 | $24.05 | 67,700 | — | — |
| 2010-05-21 | $24.15 | $24.15 | 93,700 | — | — |
| 2010-05-20 | $24.35 | $24.35 | 166,500 | — | — |
| 2010-05-19 | $24.60 | $24.60 | 74,400 | — | — |
| 2010-05-18 | $24.90 | $24.90 | 40,500 | — | — |
| 2010-05-17 | $25.57 | $25.57 | 37,100 | — | — |
| 2010-05-14 | $25.87 | $25.87 | 45,100 | — | — |
| 2010-05-13 | $26.61 | $26.61 | 52,400 | — | — |
| 2010-05-12 | $26.65 | $26.65 | 86,000 | — | — |
| 2010-05-11 | $25.91 | $25.91 | 80,500 | — | — |
| 2010-05-10 | $24.38 | $24.38 | 73,100 | — | — |
| 2010-05-07 | $23.02 | $23.02 | 158,800 | — | — |
| 2010-05-06 | $23.59 | $23.59 | 109,400 | — | — |
| 2010-05-05 | $24.10 | $24.10 | 46,000 | — | — |
| 2010-05-04 | $25.28 | $25.28 | 87,100 | — | — |
| 2010-05-03 | $26.15 | $26.15 | 76,900 | — | — |
| 2010-04-30 | $25.33 | $25.33 | 73,400 | — | — |
| 2010-04-29 | $26.00 | $26.00 | 82,800 | — | — |
| 2010-04-28 | $25.61 | $25.61 | 63,900 | — | — |
| 2010-04-27 | $26.01 | $26.01 | 62,300 | — | — |
| 2010-04-26 | $26.01 | $26.01 | 105,500 | — | — |
| 2010-04-23 | $25.80 | $25.80 | 39,900 | — | — |
| 2010-04-22 | $25.72 | $25.72 | 41,100 | — | — |
| 2010-04-21 | $24.86 | $24.86 | 29,200 | — | — |
| 2010-04-20 | $24.13 | $24.13 | 68,700 | — | — |
| 2010-04-19 | $23.66 | $23.66 | 62,600 | — | — |
| 2010-04-16 | $23.73 | $23.73 | 55,300 | — | — |
| 2010-04-15 | $23.78 | $23.78 | 31,200 | — | — |
| 2010-04-14 | $23.98 | $23.98 | 67,800 | — | — |
| 2010-04-13 | $23.19 | $23.19 | 69,100 | — | — |
| 2010-04-12 | $23.75 | $23.75 | 84,100 | — | — |
| 2010-04-09 | $23.78 | $23.78 | 84,300 | — | — |
| 2010-04-08 | $24.35 | $24.35 | 235,100 | — | — |
| 2010-04-07 | $24.49 | $24.49 | 143,600 | — | — |
| 2010-04-06 | $24.44 | $24.44 | 90,500 | — | — |
| 2010-04-05 | $24.67 | $24.67 | 85,000 | — | — |
| 2010-04-01 | $25.03 | $25.03 | 98,400 | — | — |
| 2010-03-31 | $24.12 | $24.12 | 139,900 | — | — |
| 2010-03-30 | $24.59 | $24.59 | 26,600 | — | — |
| 2010-03-29 | $24.77 | $24.77 | 41,800 | — | — |
| 2010-03-26 | $24.63 | $24.63 | 54,800 | — | — |
| 2010-03-25 | $24.56 | $24.56 | 35,900 | — | — |
| 2010-03-24 | $24.70 | $24.70 | 58,300 | — | — |
| 2010-03-23 | $25.30 | $25.30 | 59,900 | — | — |
| 2010-03-22 | $25.06 | $25.06 | 32,300 | — | — |
| 2010-03-19 | $24.72 | $24.72 | 63,400 | — | — |
| 2010-03-18 | $25.22 | $25.22 | 41,500 | — | — |
| 2010-03-17 | $25.36 | $25.36 | 29,000 | — | — |
| 2010-03-16 | $25.33 | $25.33 | 24,900 | — | — |
| 2010-03-15 | $25.28 | $25.28 | 81,500 | — | — |
| 2010-03-12 | $25.80 | $25.80 | 43,300 | — | — |
| 2010-03-11 | $26.03 | $26.03 | 41,900 | — | — |
| 2010-03-10 | $26.32 | $26.32 | 64,700 | — | — |
| 2010-03-09 | $26.26 | $26.26 | 38,900 | — | — |
| 2010-03-08 | $26.80 | $26.80 | 29,800 | — | — |
| 2010-03-05 | $26.71 | $26.71 | 55,900 | — | — |
| 2010-03-04 | $26.50 | $26.50 | 165,200 | — | — |
| 2010-03-03 | $26.49 | $26.49 | 51,500 | — | — |
| 2010-03-02 | $26.99 | $26.99 | 111,300 | — | — |
| 2010-03-01 | $26.76 | $26.76 | 105,100 | — | — |
| 2010-02-26 | $26.44 | $26.44 | 43,200 | — | — |
| 2010-02-25 | $26.46 | $26.46 | 49,100 | — | — |
| 2010-02-24 | $26.63 | $26.63 | 98,200 | — | — |
| 2010-02-23 | $26.33 | $26.33 | 40,400 | — | — |
| 2010-02-22 | $26.51 | $26.51 | 44,400 | — | — |
| 2010-02-19 | $26.61 | $26.61 | 54,400 | — | — |
| 2010-02-18 | $26.41 | $26.41 | 50,300 | — | — |
| 2010-02-17 | $26.67 | $26.67 | 89,500 | — | — |
| 2010-02-16 | $24.66 | $24.66 | 58,800 | — | — |
| 2010-02-12 | $24.49 | $24.49 | 33,300 | — | — |
| 2010-02-11 | $24.65 | $24.65 | 32,400 | — | — |
| 2010-02-10 | $23.92 | $23.92 | 33,300 | — | — |
| 2010-02-09 | $24.37 | $24.37 | 54,200 | — | — |
| 2010-02-08 | $22.93 | $22.93 | 28,600 | — | — |
| 2010-02-05 | $23.10 | $23.10 | 32,700 | — | — |
| 2010-02-04 | $22.83 | $22.83 | 57,400 | — | — |
| 2010-02-03 | $23.47 | $23.47 | 32,800 | — | — |
| 2010-02-02 | $23.41 | $23.41 | 27,600 | — | — |
| 2010-02-01 | $23.40 | $23.40 | 55,800 | — | — |
| 2010-01-29 | $23.53 | $23.53 | 49,200 | — | — |
| 2010-01-28 | $23.06 | $23.06 | 37,800 | — | — |
| 2010-01-27 | $22.77 | $22.77 | 82,600 | — | — |
| 2010-01-26 | $22.93 | $22.93 | 68,400 | — | — |
| 2010-01-25 | $24.14 | $24.14 | 39,400 | — | — |
| 2010-01-22 | $24.70 | $24.70 | 49,000 | — | — |
| 2010-01-21 | $24.56 | $24.56 | 41,100 | — | — |
| 2010-01-20 | $25.00 | $25.00 | 32,900 | — | — |
| 2010-01-19 | $25.38 | $25.38 | 31,500 | — | — |
| 2010-01-15 | $25.12 | $25.12 | 66,700 | — | — |
| 2010-01-14 | $24.69 | $24.69 | 46,700 | — | — |
| 2010-01-13 | $24.87 | $24.87 | 23,400 | — | — |
| 2010-01-12 | $24.46 | $24.46 | 22,900 | — | — |
| 2010-01-11 | $24.57 | $24.57 | 42,500 | — | — |
| 2010-01-08 | $24.88 | $24.88 | 35,300 | — | — |
| 2010-01-07 | $25.44 | $25.44 | 28,900 | — | — |
| 2010-01-06 | $25.17 | $25.17 | 34,500 | — | — |
| 2010-01-05 | $25.38 | $25.38 | 86,300 | — | — |
| 2010-01-04 | $25.49 | $25.49 | 113,600 | — | — |