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
- 2005-05-18 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 | $24.55 | $24.55 | 136,600 | — | — |
| 2010-12-30 | $24.66 | $24.66 | 86,000 | — | — |
| 2010-12-29 | $24.65 | $24.65 | 42,100 | — | — |
| 2010-12-28 | $24.55 | $24.55 | 80,000 | — | — |
| 2010-12-27 | $24.47 | $24.47 | 26,000 | — | — |
| 2010-12-23 | $24.47 | $24.47 | 29,400 | — | — |
| 2010-12-22 | $24.52 | $24.52 | 99,200 | — | — |
| 2010-12-21 | $24.45 | $24.45 | 76,600 | — | — |
| 2010-12-20 | $24.20 | $24.20 | 84,600 | — | — |
| 2010-12-17 | $24.24 | $24.24 | 151,600 | — | — |
| 2010-12-16 | $24.23 | $24.23 | 170,400 | — | — |
| 2010-12-15 | $24.45 | $24.45 | 236,400 | — | — |
| 2010-12-14 | $24.59 | $24.59 | 224,500 | — | — |
| 2010-12-13 | $24.87 | $24.87 | 205,200 | — | — |
| 2010-12-10 | $25.50 | $25.50 | 657,000 | — | — |
| 2010-12-09 | $24.42 | $24.42 | 126,100 | — | — |
| 2010-12-08 | $23.47 | $23.47 | 281,500 | — | — |
| 2010-12-07 | $22.93 | $22.93 | 245,800 | — | — |
| 2010-12-06 | $23.19 | $23.19 | 126,600 | — | — |
| 2010-12-03 | $22.78 | $22.78 | 94,700 | — | — |
| 2010-12-02 | $23.01 | $23.01 | 99,400 | — | — |
| 2010-12-01 | $23.28 | $23.28 | 113,500 | — | — |
| 2010-11-30 | $23.69 | $23.69 | 151,100 | — | — |
| 2010-11-29 | $23.40 | $23.40 | 102,400 | — | — |
| 2010-11-26 | $23.51 | $23.51 | 28,900 | — | — |
| 2010-11-24 | $23.89 | $23.89 | 216,000 | — | — |
| 2010-11-23 | $23.60 | $23.60 | 164,500 | — | — |
| 2010-11-22 | $24.31 | $24.31 | 642,800 | — | — |
| 2010-11-19 | $21.39 | $21.39 | 293,700 | — | — |
| 2010-11-18 | $20.81 | $20.81 | 139,200 | — | — |
| 2010-11-17 | $21.13 | $21.13 | 122,500 | — | — |
| 2010-11-16 | $21.51 | $21.51 | 172,900 | — | — |
| 2010-11-15 | $21.13 | $21.13 | 90,500 | — | — |
| 2010-11-12 | $20.83 | $20.83 | 121,100 | — | — |
| 2010-11-11 | $20.91 | $20.91 | 53,900 | — | — |
| 2010-11-10 | $20.98 | $20.98 | 108,500 | — | — |
| 2010-11-09 | $20.49 | $20.49 | 174,300 | — | — |
| 2010-11-08 | $21.01 | $21.01 | 146,000 | — | — |
| 2010-11-05 | $20.91 | $20.91 | 122,900 | — | — |
| 2010-11-04 | $20.75 | $20.75 | 132,800 | — | — |
| 2010-11-03 | $20.63 | $20.63 | 92,600 | — | — |
| 2010-11-02 | $20.55 | $20.55 | 136,400 | — | — |
| 2010-11-01 | $20.79 | $20.79 | 588,400 | — | — |
| 2010-10-29 | $20.98 | $20.98 | 235,500 | — | — |
| 2010-10-28 | $21.11 | $21.11 | 106,900 | — | — |
| 2010-10-27 | $21.38 | $21.38 | 157,300 | — | — |
| 2010-10-26 | $21.86 | $21.86 | 187,500 | — | — |
| 2010-10-25 | $21.63 | $21.63 | 284,800 | — | — |
| 2010-10-22 | $21.97 | $21.97 | 134,700 | — | — |
| 2010-10-21 | $22.00 | $22.00 | 292,300 | — | — |
| 2010-10-20 | $22.89 | $22.89 | 178,500 | — | — |
| 2010-10-19 | $23.53 | $23.53 | 146,100 | — | — |
| 2010-10-18 | $24.03 | $24.03 | 136,700 | — | — |
| 2010-10-15 | $24.13 | $24.13 | 146,100 | — | — |
| 2010-10-14 | $24.65 | $24.65 | 102,600 | — | — |
| 2010-10-13 | $25.20 | $25.20 | 101,600 | — | — |
| 2010-10-12 | $24.92 | $24.92 | 74,300 | — | — |
| 2010-10-11 | $25.10 | $25.10 | 135,800 | — | — |
| 2010-10-08 | $24.61 | $24.61 | 89,100 | — | — |
| 2010-10-07 | $24.68 | $24.68 | 105,100 | — | — |
| 2010-10-06 | $24.68 | $24.68 | 94,700 | — | — |
| 2010-10-05 | $24.53 | $24.53 | 117,900 | — | — |
| 2010-10-04 | $23.86 | $23.86 | 145,600 | — | — |
| 2010-10-01 | $24.48 | $24.48 | 179,600 | — | — |
| 2010-09-30 | $24.21 | $24.21 | 170,900 | — | — |
| 2010-09-29 | $24.36 | $24.36 | 76,400 | — | — |
| 2010-09-28 | $24.29 | $24.29 | 248,500 | — | — |
| 2010-09-27 | $23.68 | $23.68 | 93,600 | — | — |
| 2010-09-24 | $24.38 | $24.38 | 94,400 | — | — |
| 2010-09-23 | $23.69 | $23.69 | 304,900 | — | — |
| 2010-09-22 | $23.77 | $23.77 | 332,900 | — | — |
| 2010-09-21 | $23.64 | $23.64 | 228,200 | — | — |
| 2010-09-20 | $23.58 | $23.58 | 228,400 | — | — |
| 2010-09-17 | $24.22 | $24.22 | 119,000 | — | — |
| 2010-09-16 | $24.39 | $24.39 | 107,500 | — | — |
| 2010-09-15 | $24.38 | $24.38 | 106,900 | — | — |
| 2010-09-14 | $24.26 | $24.26 | 117,200 | — | — |
| 2010-09-13 | $23.96 | $23.96 | 160,800 | — | — |
| 2010-09-10 | $23.01 | $23.01 | 104,700 | — | — |
| 2010-09-09 | $22.49 | $22.49 | 63,100 | — | — |
| 2010-09-08 | $22.80 | $22.80 | 138,200 | — | — |
| 2010-09-07 | $22.91 | $22.91 | 127,200 | — | — |
| 2010-09-03 | $23.66 | $23.66 | 208,700 | — | — |
| 2010-09-02 | $23.54 | $23.54 | 430,500 | — | — |
| 2010-09-01 | $23.01 | $23.01 | 132,600 | — | — |
| 2010-08-31 | $22.60 | $22.60 | 212,200 | — | — |
| 2010-08-30 | $23.64 | $23.64 | 248,400 | — | — |
| 2010-08-27 | $24.21 | $24.21 | 141,600 | — | — |
| 2010-08-26 | $24.60 | $24.60 | 236,800 | — | — |
| 2010-08-25 | $24.35 | $24.35 | 193,800 | — | — |
| 2010-08-24 | $23.61 | $23.61 | 202,500 | — | — |
| 2010-08-23 | $23.95 | $23.95 | 262,300 | — | — |
| 2010-08-20 | $23.73 | $23.73 | 297,600 | — | — |
| 2010-08-19 | $23.16 | $23.16 | 458,300 | — | — |
| 2010-08-18 | $23.92 | $23.92 | 2,049,600 | — | — |
| 2010-08-17 | $27.17 | $27.17 | 207,000 | — | — |
| 2010-08-16 | $27.60 | $27.60 | 440,800 | — | — |
| 2010-08-13 | $27.64 | $27.64 | 217,100 | — | — |
| 2010-08-12 | $28.36 | $28.36 | 249,300 | — | — |
| 2010-08-11 | $28.03 | $28.03 | 179,400 | — | — |
| 2010-08-10 | $29.26 | $29.26 | 132,100 | — | — |
| 2010-08-09 | $30.07 | $30.07 | 183,900 | — | — |
| 2010-08-06 | $30.29 | $30.29 | 95,500 | — | — |
| 2010-08-05 | $30.96 | $30.96 | 251,200 | — | — |
| 2010-08-04 | $30.27 | $30.27 | 314,600 | — | — |
| 2010-08-03 | $30.44 | $30.44 | 188,000 | — | — |
| 2010-08-02 | $31.69 | $31.69 | 161,800 | — | — |
| 2010-07-30 | $31.39 | $31.39 | 279,800 | — | — |
| 2010-07-29 | $31.13 | $31.13 | 160,400 | — | — |
| 2010-07-28 | $31.92 | $31.92 | 91,500 | — | — |
| 2010-07-27 | $32.71 | $32.71 | 107,000 | — | — |
| 2010-07-26 | $33.94 | $33.94 | 64,300 | — | — |
| 2010-07-23 | $33.30 | $33.30 | 83,000 | — | — |
| 2010-07-22 | $32.67 | $32.67 | 209,200 | — | — |
| 2010-07-21 | $31.91 | $31.91 | 216,000 | — | — |
| 2010-07-20 | $31.59 | $31.59 | 159,800 | — | — |
| 2010-07-19 | $31.02 | $31.02 | 122,100 | — | — |
| 2010-07-16 | $30.98 | $30.98 | 144,700 | — | — |
| 2010-07-15 | $32.10 | $32.10 | 175,000 | — | — |
| 2010-07-14 | $32.85 | $32.85 | 129,200 | — | — |
| 2010-07-13 | $32.80 | $32.80 | 131,400 | — | — |
| 2010-07-12 | $32.55 | $32.55 | 133,900 | — | — |
| 2010-07-09 | $33.10 | $33.10 | 87,000 | — | — |
| 2010-07-08 | $32.81 | $32.81 | 192,900 | — | — |
| 2010-07-07 | $32.71 | $32.71 | 162,600 | — | — |
| 2010-07-06 | $32.25 | $32.25 | 183,700 | — | — |
| 2010-07-02 | $33.81 | $33.81 | 119,900 | — | — |
| 2010-07-01 | $33.94 | $33.94 | 204,400 | — | — |
| 2010-06-30 | $32.94 | $32.94 | 364,400 | — | — |
| 2010-06-29 | $31.38 | $31.38 | 190,200 | — | — |
| 2010-06-28 | $32.52 | $32.52 | 124,200 | — | — |
| 2010-06-25 | $32.97 | $32.97 | 171,700 | — | — |
| 2010-06-24 | $33.20 | $33.20 | 95,700 | — | — |
| 2010-06-23 | $33.06 | $33.06 | 206,100 | — | — |
| 2010-06-22 | $33.65 | $33.65 | 151,800 | — | — |
| 2010-06-21 | $34.49 | $34.49 | 123,000 | — | — |
| 2010-06-18 | $34.75 | $34.75 | 179,900 | — | — |
| 2010-06-17 | $34.04 | $34.04 | 51,900 | — | — |
| 2010-06-16 | $34.48 | $34.48 | 61,000 | — | — |
| 2010-06-15 | $34.84 | $34.84 | 71,400 | — | — |
| 2010-06-14 | $34.91 | $34.91 | 73,200 | — | — |
| 2010-06-11 | $34.69 | $34.69 | 64,300 | — | — |
| 2010-06-10 | $33.80 | $33.80 | 127,600 | — | — |
| 2010-06-09 | $33.00 | $33.00 | 187,600 | — | — |
| 2010-06-08 | $31.13 | $31.13 | 165,600 | — | — |
| 2010-06-07 | $32.07 | $32.07 | 110,200 | — | — |
| 2010-06-04 | $32.31 | $32.31 | 87,500 | — | — |
| 2010-06-03 | $34.85 | $34.85 | 62,300 | — | — |
| 2010-06-02 | $34.33 | $34.33 | 73,600 | — | — |
| 2010-06-01 | $34.07 | $34.07 | 104,200 | — | — |
| 2010-05-28 | $34.08 | $34.08 | 77,100 | — | — |
| 2010-05-27 | $34.48 | $34.48 | 102,500 | — | — |
| 2010-05-26 | $34.31 | $34.31 | 260,700 | — | — |
| 2010-05-25 | $33.93 | $33.93 | 311,800 | — | — |
| 2010-05-24 | $33.66 | $33.66 | 309,500 | — | — |
| 2010-05-21 | $31.84 | $31.84 | 292,200 | — | — |
| 2010-05-20 | $31.92 | $31.92 | 637,800 | — | — |
| 2010-05-19 | $30.49 | $30.49 | 1,071,600 | — | — |
| 2010-05-18 | $33.38 | $33.38 | 212,500 | — | — |
| 2010-05-17 | $34.35 | $34.35 | 101,200 | — | — |
| 2010-05-14 | $33.90 | $33.90 | 103,400 | — | — |
| 2010-05-13 | $34.36 | $34.36 | 122,700 | — | — |
| 2010-05-12 | $35.14 | $35.14 | 89,500 | — | — |
| 2010-05-11 | $34.04 | $34.04 | 88,200 | — | — |
| 2010-05-10 | $33.40 | $33.40 | 248,100 | — | — |
| 2010-05-07 | $31.75 | $31.75 | 270,000 | — | — |
| 2010-05-06 | $33.65 | $33.65 | 260,800 | — | — |
| 2010-05-05 | $34.01 | $34.01 | 139,400 | — | — |
| 2010-05-04 | $33.87 | $33.87 | 89,900 | — | — |
| 2010-05-03 | $34.25 | $34.25 | 193,900 | — | — |
| 2010-04-30 | $33.54 | $33.54 | 218,600 | — | — |
| 2010-04-29 | $34.64 | $34.64 | 228,100 | — | — |
| 2010-04-28 | $33.64 | $33.64 | 117,600 | — | — |
| 2010-04-27 | $34.38 | $34.38 | 194,900 | — | — |
| 2010-04-26 | $35.54 | $35.54 | 130,300 | — | — |
| 2010-04-23 | $36.48 | $36.48 | 164,600 | — | — |
| 2010-04-22 | $36.37 | $36.37 | 190,500 | — | — |
| 2010-04-21 | $36.38 | $36.38 | 103,400 | — | — |
| 2010-04-20 | $34.95 | $34.95 | 61,700 | — | — |
| 2010-04-19 | $35.27 | $35.27 | 77,200 | — | — |
| 2010-04-16 | $36.62 | $36.62 | 139,100 | — | — |
| 2010-04-15 | $37.35 | $37.35 | 132,300 | — | — |
| 2010-04-14 | $37.26 | $37.26 | 239,300 | — | — |
| 2010-04-13 | $36.84 | $36.84 | 330,900 | — | — |
| 2010-04-12 | $35.26 | $35.26 | 121,500 | — | — |
| 2010-04-09 | $35.23 | $35.23 | 47,300 | — | — |
| 2010-04-08 | $34.81 | $34.81 | 72,000 | — | — |
| 2010-04-07 | $34.65 | $34.65 | 88,500 | — | — |
| 2010-04-06 | $34.40 | $34.40 | 197,100 | — | — |
| 2010-04-05 | $34.50 | $34.50 | 116,800 | — | — |
| 2010-04-01 | $33.10 | $33.10 | 102,900 | — | — |
| 2010-03-31 | $32.44 | $32.44 | 76,500 | — | — |
| 2010-03-30 | $32.91 | $32.91 | 140,600 | — | — |
| 2010-03-29 | $33.05 | $33.05 | 74,700 | — | — |
| 2010-03-26 | $33.57 | $33.57 | 114,000 | — | — |
| 2010-03-25 | $33.71 | $33.71 | 177,100 | — | — |
| 2010-03-24 | $34.15 | $34.15 | 121,000 | — | — |
| 2010-03-23 | $34.63 | $34.63 | 129,400 | — | — |
| 2010-03-22 | $34.72 | $34.72 | 157,100 | — | — |
| 2010-03-19 | $33.17 | $33.17 | 155,800 | — | — |
| 2010-03-18 | $33.98 | $33.98 | 112,700 | — | — |
| 2010-03-17 | $34.09 | $34.09 | 77,900 | — | — |
| 2010-03-16 | $33.68 | $33.68 | 224,900 | — | — |
| 2010-03-15 | $32.28 | $32.28 | 126,500 | — | — |
| 2010-03-12 | $30.75 | $30.75 | 683,700 | — | — |
| 2010-03-11 | $29.94 | $29.94 | 433,200 | — | — |
| 2010-03-10 | $29.50 | $29.50 | 311,100 | — | — |
| 2010-03-09 | $28.92 | $28.92 | 291,500 | — | — |
| 2010-03-08 | $29.36 | $29.36 | 148,200 | — | — |
| 2010-03-05 | $29.50 | $29.50 | 124,700 | — | — |
| 2010-03-04 | $29.37 | $29.37 | 163,800 | — | — |
| 2010-03-03 | $29.76 | $29.76 | 114,200 | — | — |
| 2010-03-02 | $30.19 | $30.19 | 59,300 | — | — |
| 2010-03-01 | $30.22 | $30.22 | 52,300 | — | — |
| 2010-02-26 | $29.74 | $29.74 | 62,800 | — | — |
| 2010-02-25 | $30.03 | $30.03 | 27,600 | — | — |
| 2010-02-24 | $29.88 | $29.88 | 28,200 | — | — |
| 2010-02-23 | $29.48 | $29.48 | 41,500 | — | — |
| 2010-02-22 | $29.37 | $29.37 | 35,200 | — | — |
| 2010-02-19 | $29.72 | $29.72 | 69,100 | — | — |
| 2010-02-18 | $28.39 | $28.39 | 26,400 | — | — |
| 2010-02-17 | $28.62 | $28.62 | 31,800 | — | — |
| 2010-02-16 | $28.26 | $28.26 | 40,700 | — | — |
| 2010-02-12 | $27.92 | $27.92 | 51,600 | — | — |
| 2010-02-11 | $27.97 | $27.97 | 82,900 | — | — |
| 2010-02-10 | $27.31 | $27.31 | 88,100 | — | — |
| 2010-02-09 | $26.73 | $26.73 | 92,000 | — | — |
| 2010-02-08 | $26.60 | $26.60 | 63,000 | — | — |
| 2010-02-05 | $27.03 | $27.03 | 134,500 | — | — |
| 2010-02-04 | $27.41 | $27.41 | 727,300 | — | — |
| 2010-02-03 | $29.42 | $29.42 | 151,500 | — | — |
| 2010-02-02 | $30.43 | $30.43 | 138,600 | — | — |
| 2010-02-01 | $30.30 | $30.30 | 102,600 | — | — |
| 2010-01-29 | $31.13 | $31.13 | 113,500 | — | — |
| 2010-01-28 | $31.30 | $31.30 | 219,400 | — | — |
| 2010-01-27 | $30.84 | $30.84 | 138,200 | — | — |
| 2010-01-26 | $31.16 | $31.16 | 190,300 | — | — |
| 2010-01-25 | $31.52 | $31.52 | 400,900 | — | — |
| 2010-01-22 | $31.01 | $31.01 | 130,200 | — | — |
| 2010-01-21 | $29.95 | $29.95 | 44,900 | — | — |
| 2010-01-20 | $30.42 | $30.42 | 69,400 | — | — |
| 2010-01-19 | $30.57 | $30.57 | 63,000 | — | — |
| 2010-01-15 | $29.84 | $29.84 | 148,500 | — | — |
| 2010-01-14 | $31.06 | $31.06 | 86,300 | — | — |
| 2010-01-13 | $30.72 | $30.72 | 94,500 | — | — |
| 2010-01-12 | $30.32 | $30.32 | 105,700 | — | — |
| 2010-01-11 | $30.12 | $30.12 | 167,900 | — | — |
| 2010-01-08 | $29.25 | $29.25 | 36,200 | — | — |
| 2010-01-07 | $29.16 | $29.16 | 142,400 | — | — |
| 2010-01-06 | $28.86 | $28.86 | 132,500 | — | — |
| 2010-01-05 | $27.73 | $27.73 | 143,400 | — | — |
| 2010-01-04 | $26.86 | $26.86 | 146,000 | — | — |