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
- 2006-09-22 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 | $28.62 | $28.62 | 416,600 | — | — |
| 2010-12-30 | $29.10 | $29.10 | 193,300 | — | — |
| 2010-12-29 | $28.85 | $28.85 | 301,800 | — | — |
| 2010-12-28 | $28.68 | $28.68 | 329,100 | — | — |
| 2010-12-27 | $29.20 | $29.20 | 157,900 | — | — |
| 2010-12-23 | $29.37 | $29.37 | 347,100 | — | — |
| 2010-12-22 | $29.25 | $29.25 | 349,900 | — | — |
| 2010-12-21 | $29.94 | $29.94 | 344,200 | — | — |
| 2010-12-20 | $29.85 | $29.85 | 294,200 | — | — |
| 2010-12-17 | $30.10 | $30.10 | 744,000 | — | — |
| 2010-12-16 | $30.02 | $30.02 | 563,600 | — | — |
| 2010-12-15 | $30.33 | $30.33 | 425,800 | — | — |
| 2010-12-14 | $30.86 | $30.86 | 421,400 | — | — |
| 2010-12-13 | $30.93 | $30.93 | 690,700 | — | — |
| 2010-12-10 | $31.41 | $31.41 | 370,100 | — | — |
| 2010-12-09 | $30.32 | $30.32 | 943,800 | — | — |
| 2010-12-08 | $31.13 | $31.13 | 390,700 | — | — |
| 2010-12-07 | $30.97 | $30.97 | 566,700 | — | — |
| 2010-12-06 | $31.01 | $31.01 | 894,100 | — | — |
| 2010-12-03 | $29.49 | $29.49 | 853,300 | — | — |
| 2010-12-02 | $29.73 | $29.73 | 261,900 | — | — |
| 2010-12-01 | $29.59 | $29.59 | 430,900 | — | — |
| 2010-11-30 | $29.13 | $29.13 | 270,900 | — | — |
| 2010-11-29 | $29.48 | $29.48 | 173,500 | — | — |
| 2010-11-26 | $29.91 | $29.91 | 111,400 | — | — |
| 2010-11-24 | $29.81 | $29.81 | 387,500 | — | — |
| 2010-11-23 | $28.99 | $28.99 | 269,600 | — | — |
| 2010-11-22 | $29.54 | $29.54 | 295,400 | — | — |
| 2010-11-19 | $29.91 | $29.91 | 432,200 | — | — |
| 2010-11-18 | $29.55 | $29.55 | 369,300 | — | — |
| 2010-11-17 | $28.91 | $28.91 | 497,500 | — | — |
| 2010-11-16 | $29.33 | $29.33 | 417,400 | — | — |
| 2010-11-15 | $29.87 | $29.87 | 447,300 | — | — |
| 2010-11-12 | $29.12 | $29.12 | 219,500 | — | — |
| 2010-11-11 | $29.84 | $29.84 | 378,100 | — | — |
| 2010-11-10 | $30.80 | $30.80 | 376,000 | — | — |
| 2010-11-09 | $30.59 | $30.59 | 413,800 | — | — |
| 2010-11-08 | $30.62 | $30.62 | 340,900 | — | — |
| 2010-11-05 | $30.20 | $30.20 | 598,300 | — | — |
| 2010-11-04 | $30.40 | $30.40 | 973,800 | — | — |
| 2010-11-03 | $28.92 | $28.92 | 565,600 | — | — |
| 2010-11-02 | $29.19 | $29.19 | 903,500 | — | — |
| 2010-11-01 | $28.71 | $28.71 | 887,000 | — | — |
| 2010-10-29 | $28.93 | $28.93 | 363,700 | — | — |
| 2010-10-28 | $28.93 | $28.93 | 522,300 | — | — |
| 2010-10-27 | $29.19 | $29.19 | 602,700 | — | — |
| 2010-10-26 | $29.20 | $29.20 | 1,359,800 | — | — |
| 2010-10-25 | $28.21 | $28.21 | 244,100 | — | — |
| 2010-10-22 | $27.97 | $27.97 | 500,100 | — | — |
| 2010-10-21 | $26.86 | $26.86 | 199,900 | — | — |
| 2010-10-20 | $26.85 | $26.85 | 225,400 | — | — |
| 2010-10-19 | $26.42 | $26.42 | 447,000 | — | — |
| 2010-10-18 | $27.52 | $27.52 | 249,600 | — | — |
| 2010-10-15 | $27.16 | $27.16 | 373,500 | — | — |
| 2010-10-14 | $27.32 | $27.32 | 283,500 | — | — |
| 2010-10-13 | $26.83 | $26.83 | 365,900 | — | — |
| 2010-10-12 | $26.67 | $26.67 | 286,000 | — | — |
| 2010-10-11 | $26.10 | $26.10 | 365,800 | — | — |
| 2010-10-08 | $25.59 | $25.59 | 446,700 | — | — |
| 2010-10-07 | $25.51 | $25.51 | 614,400 | — | — |
| 2010-10-06 | $25.59 | $25.59 | 1,265,600 | — | — |
| 2010-10-05 | $27.69 | $27.69 | 625,000 | — | — |
| 2010-10-04 | $26.46 | $26.46 | 791,600 | — | — |
| 2010-10-01 | $26.61 | $26.61 | 561,400 | — | — |
| 2010-09-30 | $26.03 | $26.03 | 505,500 | — | — |
| 2010-09-29 | $27.11 | $27.11 | 548,500 | — | — |
| 2010-09-28 | $26.65 | $26.65 | 607,900 | — | — |
| 2010-09-27 | $27.13 | $27.13 | 813,200 | — | — |
| 2010-09-24 | $27.80 | $27.80 | 314,500 | — | — |
| 2010-09-23 | $27.06 | $27.06 | 355,200 | — | — |
| 2010-09-22 | $27.50 | $27.50 | 533,600 | — | — |
| 2010-09-21 | $27.61 | $27.61 | 433,400 | — | — |
| 2010-09-20 | $28.03 | $28.03 | 899,400 | — | — |
| 2010-09-17 | $27.01 | $27.01 | 1,314,300 | — | — |
| 2010-09-16 | $25.88 | $25.88 | 503,900 | — | — |
| 2010-09-15 | $26.19 | $26.19 | 763,900 | — | — |
| 2010-09-14 | $27.02 | $27.02 | 369,200 | — | — |
| 2010-09-13 | $27.01 | $27.01 | 375,400 | — | — |
| 2010-09-10 | $26.85 | $26.85 | 675,400 | — | — |
| 2010-09-09 | $26.34 | $26.34 | 468,100 | — | — |
| 2010-09-08 | $26.50 | $26.50 | 910,600 | — | — |
| 2010-09-07 | $25.52 | $25.52 | 725,400 | — | — |
| 2010-09-03 | $25.86 | $25.86 | 757,600 | — | — |
| 2010-09-02 | $26.11 | $26.11 | 1,736,600 | — | — |
| 2010-09-01 | $24.82 | $24.82 | 411,100 | — | — |
| 2010-08-31 | $24.55 | $24.55 | 517,100 | — | — |
| 2010-08-30 | $24.39 | $24.39 | 533,200 | — | — |
| 2010-08-27 | $25.50 | $25.50 | 1,351,400 | — | — |
| 2010-08-26 | $24.16 | $24.16 | 683,600 | — | — |
| 2010-08-25 | $24.14 | $24.14 | 610,400 | — | — |
| 2010-08-24 | $24.00 | $24.00 | 1,829,700 | — | — |
| 2010-08-23 | $23.65 | $23.65 | 3,125,800 | — | — |
| 2010-08-20 | $20.79 | $20.79 | 485,900 | — | — |
| 2010-08-19 | $20.85 | $20.85 | 641,300 | — | — |
| 2010-08-18 | $21.08 | $21.08 | 694,100 | — | — |
| 2010-08-17 | $20.38 | $20.38 | 966,900 | — | — |
| 2010-08-16 | $19.66 | $19.66 | 1,450,000 | — | — |
| 2010-08-13 | $19.25 | $19.25 | 366,400 | — | — |
| 2010-08-12 | $19.65 | $19.65 | 639,000 | — | — |
| 2010-08-11 | $19.78 | $19.78 | 733,800 | — | — |
| 2010-08-10 | $20.22 | $20.22 | 533,200 | — | — |
| 2010-08-09 | $20.44 | $20.44 | 1,035,100 | — | — |
| 2010-08-06 | $19.83 | $19.83 | 550,400 | — | — |
| 2010-08-05 | $19.84 | $19.84 | 530,500 | — | — |
| 2010-08-04 | $20.12 | $20.12 | 468,600 | — | — |
| 2010-08-03 | $19.60 | $19.60 | 674,500 | — | — |
| 2010-08-02 | $19.07 | $19.07 | 430,700 | — | — |
| 2010-07-30 | $18.52 | $18.52 | 900,600 | — | — |
| 2010-07-29 | $18.47 | $18.47 | 506,800 | — | — |
| 2010-07-28 | $19.02 | $19.02 | 240,600 | — | — |
| 2010-07-27 | $19.54 | $19.54 | 399,200 | — | — |
| 2010-07-26 | $19.34 | $19.34 | 490,100 | — | — |
| 2010-07-23 | $18.77 | $18.77 | 723,100 | — | — |
| 2010-07-22 | $18.38 | $18.38 | 603,500 | — | — |
| 2010-07-21 | $17.80 | $17.80 | 513,500 | — | — |
| 2010-07-20 | $18.02 | $18.02 | 1,248,600 | — | — |
| 2010-07-19 | $18.10 | $18.10 | 870,800 | — | — |
| 2010-07-16 | $18.14 | $18.14 | 1,008,900 | — | — |
| 2010-07-15 | $18.47 | $18.47 | 710,200 | — | — |
| 2010-07-14 | $18.60 | $18.60 | 1,482,100 | — | — |
| 2010-07-13 | $18.35 | $18.35 | 7,559,000 | — | — |
| 2010-07-12 | $23.47 | $23.47 | 384,800 | — | — |
| 2010-07-09 | $23.39 | $23.39 | 293,600 | — | — |
| 2010-07-08 | $23.09 | $23.09 | 494,100 | — | — |
| 2010-07-07 | $22.87 | $22.87 | 952,600 | — | — |
| 2010-07-06 | $22.25 | $22.25 | 910,500 | — | — |
| 2010-07-02 | $22.71 | $22.71 | 864,100 | — | — |
| 2010-07-01 | $22.69 | $22.69 | 888,500 | — | — |
| 2010-06-30 | $22.50 | $22.50 | 601,500 | — | — |
| 2010-06-29 | $22.00 | $22.00 | 498,100 | — | — |
| 2010-06-28 | $22.53 | $22.53 | 492,200 | — | — |
| 2010-06-25 | $21.75 | $21.75 | 1,038,900 | — | — |
| 2010-06-24 | $21.77 | $21.77 | 491,600 | — | — |
| 2010-06-23 | $22.43 | $22.43 | 382,600 | — | — |
| 2010-06-22 | $23.24 | $23.24 | 527,900 | — | — |
| 2010-06-21 | $23.63 | $23.63 | 454,700 | — | — |
| 2010-06-18 | $23.33 | $23.33 | 544,600 | — | — |
| 2010-06-17 | $23.45 | $23.45 | 716,600 | — | — |
| 2010-06-16 | $22.94 | $22.94 | 371,400 | — | — |
| 2010-06-15 | $22.97 | $22.97 | 503,800 | — | — |
| 2010-06-14 | $22.28 | $22.28 | 255,700 | — | — |
| 2010-06-11 | $21.99 | $21.99 | 266,900 | — | — |
| 2010-06-10 | $21.64 | $21.64 | 306,800 | — | — |
| 2010-06-09 | $21.37 | $21.37 | 509,500 | — | — |
| 2010-06-08 | $21.02 | $21.02 | 594,500 | — | — |
| 2010-06-07 | $21.31 | $21.31 | 564,400 | — | — |
| 2010-06-04 | $22.11 | $22.11 | 551,800 | — | — |
| 2010-06-03 | $23.61 | $23.61 | 428,900 | — | — |
| 2010-06-02 | $23.40 | $23.40 | 1,731,900 | — | — |
| 2010-06-01 | $22.26 | $22.26 | 438,800 | — | — |
| 2010-05-28 | $22.54 | $22.54 | 464,700 | — | — |
| 2010-05-27 | $22.77 | $22.77 | 475,600 | — | — |
| 2010-05-26 | $22.18 | $22.18 | 311,300 | — | — |
| 2010-05-25 | $22.10 | $22.10 | 326,300 | — | — |
| 2010-05-24 | $22.32 | $22.32 | 332,000 | — | — |
| 2010-05-21 | $22.48 | $22.48 | 564,500 | — | — |
| 2010-05-20 | $22.03 | $22.03 | 544,900 | — | — |
| 2010-05-19 | $23.39 | $23.39 | 363,400 | — | — |
| 2010-05-18 | $23.96 | $23.96 | 632,100 | — | — |
| 2010-05-17 | $23.83 | $23.83 | 787,000 | — | — |
| 2010-05-14 | $23.49 | $23.49 | 859,400 | — | — |
| 2010-05-13 | $23.88 | $23.88 | 1,036,300 | — | — |
| 2010-05-12 | $22.99 | $22.99 | 1,068,800 | — | — |
| 2010-05-11 | $22.20 | $22.20 | 1,551,400 | — | — |
| 2010-05-10 | $20.86 | $20.86 | 723,400 | — | — |
| 2010-05-07 | $19.29 | $19.29 | 457,800 | — | — |
| 2010-05-06 | $19.70 | $19.70 | 558,200 | — | — |
| 2010-05-05 | $20.41 | $20.41 | 331,500 | — | — |
| 2010-05-04 | $20.89 | $20.89 | 615,700 | — | — |
| 2010-05-03 | $20.98 | $20.98 | 349,700 | — | — |
| 2010-04-30 | $20.99 | $20.99 | 370,800 | — | — |
| 2010-04-29 | $21.89 | $21.89 | 289,000 | — | — |
| 2010-04-28 | $21.50 | $21.50 | 343,000 | — | — |
| 2010-04-27 | $21.58 | $21.58 | 306,900 | — | — |
| 2010-04-26 | $21.60 | $21.60 | 179,900 | — | — |
| 2010-04-23 | $21.27 | $21.27 | 246,900 | — | — |
| 2010-04-22 | $21.56 | $21.56 | 203,600 | — | — |
| 2010-04-21 | $21.55 | $21.55 | 355,000 | — | — |
| 2010-04-20 | $21.62 | $21.62 | 282,100 | — | — |
| 2010-04-19 | $21.32 | $21.32 | 589,100 | — | — |
| 2010-04-16 | $21.37 | $21.37 | 402,100 | — | — |
| 2010-04-15 | $21.88 | $21.88 | 230,100 | — | — |
| 2010-04-14 | $21.86 | $21.86 | 255,900 | — | — |
| 2010-04-13 | $21.29 | $21.29 | 372,500 | — | — |
| 2010-04-12 | $21.43 | $21.43 | 446,900 | — | — |
| 2010-04-09 | $20.92 | $20.92 | 773,000 | — | — |
| 2010-04-08 | $20.87 | $20.87 | 394,100 | — | — |
| 2010-04-07 | $20.75 | $20.75 | 864,400 | — | — |
| 2010-04-06 | $20.78 | $20.78 | 720,700 | — | — |
| 2010-04-05 | $20.78 | $20.78 | 970,200 | — | — |
| 2010-04-01 | $20.85 | $20.85 | 640,800 | — | — |
| 2010-03-31 | $21.35 | $21.35 | 667,200 | — | — |
| 2010-03-30 | $21.38 | $21.38 | 934,000 | — | — |
| 2010-03-29 | $20.90 | $20.90 | 846,200 | — | — |
| 2010-03-26 | $21.23 | $21.23 | 780,500 | — | — |
| 2010-03-25 | $21.28 | $21.28 | 576,600 | — | — |
| 2010-03-24 | $22.10 | $22.10 | 181,600 | — | — |
| 2010-03-23 | $22.56 | $22.56 | 182,400 | — | — |
| 2010-03-22 | $22.66 | $22.66 | 366,500 | — | — |
| 2010-03-19 | $22.29 | $22.29 | 771,000 | — | — |
| 2010-03-18 | $22.70 | $22.70 | 278,800 | — | — |
| 2010-03-17 | $23.12 | $23.12 | 834,800 | — | — |
| 2010-03-16 | $22.78 | $22.78 | 397,200 | — | — |
| 2010-03-15 | $22.52 | $22.52 | 362,000 | — | — |
| 2010-03-12 | $22.62 | $22.62 | 457,800 | — | — |
| 2010-03-11 | $22.45 | $22.45 | 425,300 | — | — |
| 2010-03-10 | $22.35 | $22.35 | 300,200 | — | — |
| 2010-03-09 | $22.19 | $22.19 | 276,400 | — | — |
| 2010-03-08 | $21.92 | $21.92 | 493,000 | — | — |
| 2010-03-05 | $21.73 | $21.73 | 588,800 | — | — |
| 2010-03-04 | $21.40 | $21.40 | 688,000 | — | — |
| 2010-03-03 | $21.01 | $21.01 | 1,045,500 | — | — |
| 2010-03-02 | $21.76 | $21.76 | 664,300 | — | — |
| 2010-03-01 | $21.86 | $21.86 | 616,900 | — | — |
| 2010-02-26 | $21.90 | $21.90 | 257,600 | — | — |
| 2010-02-25 | $22.16 | $22.16 | 230,800 | — | — |
| 2010-02-24 | $22.55 | $22.55 | 189,000 | — | — |
| 2010-02-23 | $22.39 | $22.39 | 378,600 | — | — |
| 2010-02-22 | $22.74 | $22.74 | 206,000 | — | — |
| 2010-02-19 | $22.84 | $22.84 | 246,000 | — | — |
| 2010-02-18 | $22.89 | $22.89 | 242,700 | — | — |
| 2010-02-17 | $22.65 | $22.65 | 190,600 | — | — |
| 2010-02-16 | $22.63 | $22.63 | 268,400 | — | — |
| 2010-02-12 | $22.63 | $22.63 | 457,200 | — | — |
| 2010-02-11 | $22.31 | $22.31 | 394,600 | — | — |
| 2010-02-10 | $21.86 | $21.86 | 452,600 | — | — |
| 2010-02-09 | $21.46 | $21.46 | 316,000 | — | — |
| 2010-02-08 | $21.35 | $21.35 | 516,600 | — | — |
| 2010-02-05 | $20.94 | $20.94 | 811,100 | — | — |
| 2010-02-04 | $21.63 | $21.63 | 669,900 | — | — |
| 2010-02-03 | $22.39 | $22.39 | 540,900 | — | — |
| 2010-02-02 | $21.85 | $21.85 | 481,600 | — | — |
| 2010-02-01 | $22.20 | $22.20 | 458,900 | — | — |
| 2010-01-29 | $21.19 | $21.19 | 499,200 | — | — |
| 2010-01-28 | $21.37 | $21.37 | 373,100 | — | — |
| 2010-01-27 | $21.49 | $21.49 | 394,900 | — | — |
| 2010-01-26 | $21.26 | $21.26 | 358,100 | — | — |
| 2010-01-25 | $21.24 | $21.24 | 348,700 | — | — |
| 2010-01-22 | $21.31 | $21.31 | 288,800 | — | — |
| 2010-01-21 | $22.23 | $22.23 | 365,200 | — | — |
| 2010-01-20 | $22.87 | $22.87 | 322,900 | — | — |
| 2010-01-19 | $23.37 | $23.37 | 404,300 | — | — |
| 2010-01-15 | $23.49 | $23.49 | 367,300 | — | — |
| 2010-01-14 | $23.54 | $23.54 | 115,600 | — | — |
| 2010-01-13 | $23.44 | $23.44 | 210,600 | — | — |
| 2010-01-12 | $23.46 | $23.46 | 146,100 | — | — |
| 2010-01-11 | $23.79 | $23.79 | 252,400 | — | — |
| 2010-01-08 | $23.94 | $23.94 | 203,600 | — | — |
| 2010-01-07 | $23.89 | $23.89 | 157,500 | — | — |
| 2010-01-06 | $23.95 | $23.95 | 222,300 | — | — |
| 2010-01-05 | $23.94 | $23.94 | 201,300 | — | — |
| 2010-01-04 | $24.24 | $24.24 | 201,700 | — | — |