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
- 2003-02-03 to 2026-09-09
- 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 | $27.47 | $54.32 | 20,600 | — | — |
| 2010-12-30 | $27.45 | $54.28 | 29,100 | — | — |
| 2010-12-29 | $27.33 | $54.04 | 18,000 | — | — |
| 2010-12-28 | $27.27 | $53.92 | 70,000 | — | — |
| 2010-12-27 | $26.78 | $52.95 | 60,400 | — | — |
| 2010-12-23 | $26.46 | $52.32 | 30,200 | — | — |
| 2010-12-22 | $26.18 | $51.77 | 72,500 | — | — |
| 2010-12-21 | $26.17 | $51.75 | 82,100 | — | — |
| 2010-12-20 | $25.79 | $51.00 | 122,200 | — | — |
| 2010-12-17 | $25.00 | $49.43 | 898,400 | — | — |
| 2010-12-16 | $25.88 | $51.17 | 82,300 | — | — |
| 2010-12-15 | $26.21 | $51.83 | 169,800 | — | — |
| 2010-12-14 | $26.65 | $52.70 | 42,300 | — | — |
| 2010-12-13 | $26.62 | $52.64 | 100,300 | — | — |
| 2010-12-10 | $26.85 | $53.09 | 76,800 | — | — |
| 2010-12-09 | $26.54 | $52.48 | 49,600 | — | — |
| 2010-12-08 | $26.79 | $52.97 | 38,400 | — | — |
| 2010-12-07 | $26.75 | $52.89 | 57,200 | — | — |
| 2010-12-06 | $26.73 | $52.85 | 47,300 | — | — |
| 2010-12-03 | $27.18 | $53.74 | 50,700 | — | — |
| 2010-12-02 | $27.51 | $54.40 | 38,900 | — | — |
| 2010-12-01 | $27.25 | $53.88 | 37,300 | — | — |
| 2010-11-30 | $27.19 | $53.76 | 36,600 | — | — |
| 2010-11-29 | $27.07 | $53.53 | 54,800 | — | — |
| 2010-11-26 | $26.92 | $53.23 | 45,000 | — | — |
| 2010-11-24 | $27.55 | $54.48 | 23,800 | — | — |
| 2010-11-23 | $27.81 | $54.99 | 53,500 | — | — |
| 2010-11-22 | $27.90 | $55.17 | 39,000 | — | — |
| 2010-11-19 | $27.50 | $54.38 | 30,900 | — | — |
| 2010-11-18 | $27.04 | $53.47 | 72,300 | — | — |
| 2010-11-17 | $26.85 | $53.09 | 37,400 | — | — |
| 2010-11-16 | $27.04 | $53.47 | 40,100 | — | — |
| 2010-11-15 | $27.57 | $54.51 | 42,900 | — | — |
| 2010-11-12 | $27.72 | $54.81 | 65,100 | — | — |
| 2010-11-11 | $28.37 | $56.10 | 49,000 | — | — |
| 2010-11-10 | $28.45 | $56.25 | 38,500 | — | — |
| 2010-11-09 | $28.25 | $55.86 | 105,100 | — | — |
| 2010-11-08 | $28.48 | $56.31 | 682,100 | — | — |
| 2010-11-05 | $27.83 | $55.03 | 65,500 | — | — |
| 2010-11-04 | $27.56 | $54.50 | 46,400 | — | — |
| 2010-11-03 | $27.40 | $54.18 | 28,600 | — | — |
| 2010-11-02 | $27.02 | $53.43 | 32,700 | — | — |
| 2010-11-01 | $26.64 | $52.68 | 23,200 | — | — |
| 2010-10-29 | $26.55 | $52.50 | 22,600 | — | — |
| 2010-10-28 | $26.40 | $52.20 | 35,100 | — | — |
| 2010-10-27 | $26.21 | $51.83 | 42,600 | — | — |
| 2010-10-26 | $26.20 | $51.81 | 37,300 | — | — |
| 2010-10-25 | $26.65 | $52.70 | 33,200 | — | — |
| 2010-10-22 | $26.82 | $53.03 | 29,400 | — | — |
| 2010-10-21 | $26.89 | $53.17 | 58,100 | — | — |
| 2010-10-20 | $27.96 | $54.35 | 40,100 | — | — |
| 2010-10-19 | $27.75 | $53.95 | 41,300 | — | — |
| 2010-10-18 | $28.46 | $55.33 | 55,900 | — | — |
| 2010-10-15 | $28.70 | $55.79 | 47,500 | — | — |
| 2010-10-14 | $28.64 | $55.68 | 31,700 | — | — |
| 2010-10-13 | $28.20 | $54.82 | 33,000 | — | — |
| 2010-10-12 | $27.80 | $54.04 | 16,600 | — | — |
| 2010-10-11 | $27.78 | $54.00 | 33,800 | — | — |
| 2010-10-08 | $27.63 | $53.71 | 30,900 | — | — |
| 2010-10-07 | $27.37 | $53.21 | 18,700 | — | — |
| 2010-10-06 | $27.57 | $53.60 | 32,000 | — | — |
| 2010-10-05 | $27.35 | $53.17 | 45,200 | — | — |
| 2010-10-04 | $26.97 | $52.43 | 22,300 | — | — |
| 2010-10-01 | $27.01 | $52.51 | 38,600 | — | — |
| 2010-09-30 | $26.89 | $52.27 | 47,700 | — | — |
| 2010-09-29 | $26.66 | $51.83 | 44,500 | — | — |
| 2010-09-28 | $26.02 | $50.58 | 42,300 | — | — |
| 2010-09-27 | $25.66 | $49.88 | 29,700 | — | — |
| 2010-09-24 | $25.48 | $49.53 | 29,800 | — | — |
| 2010-09-23 | $25.23 | $49.05 | 49,300 | — | — |
| 2010-09-22 | $25.38 | $49.34 | 51,800 | — | — |
| 2010-09-21 | $25.57 | $49.71 | 30,900 | — | — |
| 2010-09-20 | $25.48 | $49.53 | 48,000 | — | — |
| 2010-09-17 | $24.91 | $48.43 | 91,200 | — | — |
| 2010-09-16 | $24.66 | $47.94 | 28,300 | — | — |
| 2010-09-15 | $24.50 | $47.63 | 94,700 | — | — |
| 2010-09-14 | $24.00 | $46.66 | 59,300 | — | — |
| 2010-09-13 | $24.01 | $46.68 | 69,900 | — | — |
| 2010-09-10 | $24.06 | $46.77 | 70,500 | — | — |
| 2010-09-09 | $24.07 | $46.79 | 90,800 | — | — |
| 2010-09-08 | $23.91 | $46.48 | 60,600 | — | — |
| 2010-09-07 | $23.71 | $46.09 | 73,900 | — | — |
| 2010-09-03 | $24.03 | $46.71 | 118,400 | — | — |
| 2010-09-02 | $24.24 | $47.12 | 77,400 | — | — |
| 2010-09-01 | $24.37 | $47.38 | 41,200 | — | — |
| 2010-08-31 | $24.21 | $47.06 | 115,500 | — | — |
| 2010-08-30 | $24.21 | $47.06 | 61,100 | — | — |
| 2010-08-27 | $24.58 | $47.78 | 45,600 | — | — |
| 2010-08-26 | $24.50 | $47.63 | 33,900 | — | — |
| 2010-08-25 | $24.77 | $48.15 | 65,200 | — | — |
| 2010-08-24 | $25.05 | $48.70 | 37,600 | — | — |
| 2010-08-23 | $24.93 | $48.46 | 33,800 | — | — |
| 2010-08-20 | $25.02 | $48.64 | 39,100 | — | — |
| 2010-08-19 | $25.06 | $48.72 | 35,400 | — | — |
| 2010-08-18 | $25.30 | $49.18 | 30,000 | — | — |
| 2010-08-17 | $25.40 | $49.38 | 72,900 | — | — |
| 2010-08-16 | $25.24 | $49.07 | 18,200 | — | — |
| 2010-08-13 | $25.05 | $48.70 | 70,100 | — | — |
| 2010-08-12 | $25.08 | $48.76 | 58,000 | — | — |
| 2010-08-11 | $25.39 | $49.36 | 52,400 | — | — |
| 2010-08-10 | $26.15 | $50.84 | 34,800 | — | — |
| 2010-08-09 | $26.50 | $51.52 | 18,600 | — | — |
| 2010-08-06 | $26.74 | $51.98 | 291,100 | — | — |
| 2010-08-05 | $26.64 | $51.79 | 32,500 | — | — |
| 2010-08-04 | $25.95 | $50.45 | 16,800 | — | — |
| 2010-08-03 | $26.11 | $50.76 | 35,400 | — | — |
| 2010-08-02 | $26.33 | $51.19 | 25,200 | — | — |
| 2010-07-30 | $25.98 | $50.51 | 19,200 | — | — |
| 2010-07-29 | $26.12 | $50.78 | 25,500 | — | — |
| 2010-07-28 | $26.03 | $49.80 | 46,100 | — | — |
| 2010-07-27 | $26.58 | $50.85 | 37,400 | — | — |
| 2010-07-26 | $26.80 | $51.28 | 41,000 | — | — |
| 2010-07-23 | $26.75 | $51.18 | 15,300 | — | — |
| 2010-07-22 | $26.75 | $51.18 | 35,900 | — | — |
| 2010-07-21 | $26.57 | $50.84 | 29,700 | — | — |
| 2010-07-20 | $26.60 | $50.89 | 25,000 | — | — |
| 2010-07-19 | $26.50 | $50.70 | 33,200 | — | — |
| 2010-07-16 | $26.07 | $49.88 | 21,200 | — | — |
| 2010-07-15 | $26.31 | $50.34 | 41,700 | — | — |
| 2010-07-14 | $25.88 | $49.51 | 67,600 | — | — |
| 2010-07-13 | $26.08 | $49.90 | 26,400 | — | — |
| 2010-07-12 | $25.95 | $49.65 | 34,800 | — | — |
| 2010-07-09 | $26.03 | $49.80 | 22,600 | — | — |
| 2010-07-08 | $25.71 | $49.19 | 33,300 | — | — |
| 2010-07-07 | $25.47 | $48.73 | 20,900 | — | — |
| 2010-07-06 | $25.02 | $47.87 | 28,300 | — | — |
| 2010-07-02 | $25.08 | $47.98 | 25,200 | — | — |
| 2010-07-01 | $25.40 | $48.60 | 37,600 | — | — |
| 2010-06-30 | $25.53 | $48.85 | 21,500 | — | — |
| 2010-06-29 | $25.40 | $48.60 | 33,900 | — | — |
| 2010-06-28 | $25.78 | $49.32 | 23,100 | — | — |
| 2010-06-25 | $26.00 | $49.74 | 24,200 | — | — |
| 2010-06-24 | $25.74 | $49.25 | 24,900 | — | — |
| 2010-06-23 | $25.89 | $49.53 | 26,600 | — | — |
| 2010-06-22 | $26.20 | $50.13 | 25,200 | — | — |
| 2010-06-21 | $26.82 | $51.31 | 51,400 | — | — |
| 2010-06-18 | $27.13 | $51.91 | 25,700 | — | — |
| 2010-06-17 | $27.12 | $51.89 | 18,100 | — | — |
| 2010-06-16 | $27.33 | $52.29 | 40,200 | — | — |
| 2010-06-15 | $27.30 | $52.23 | 46,500 | — | — |
| 2010-06-14 | $26.78 | $51.24 | 78,700 | — | — |
| 2010-06-11 | $25.98 | $49.71 | 46,200 | — | — |
| 2010-06-10 | $25.50 | $48.79 | 66,900 | — | — |
| 2010-06-09 | $25.45 | $48.69 | 53,900 | — | — |
| 2010-06-08 | $25.63 | $49.04 | 64,000 | — | — |
| 2010-06-07 | $25.25 | $48.31 | 57,600 | — | — |
| 2010-06-04 | $25.39 | $48.58 | 81,400 | — | — |
| 2010-06-03 | $26.17 | $50.07 | 89,300 | — | — |
| 2010-06-02 | $25.69 | $49.15 | 84,800 | — | — |
| 2010-06-01 | $26.04 | $49.82 | 54,200 | — | — |
| 2010-05-28 | $26.20 | $50.13 | 26,600 | — | — |
| 2010-05-27 | $26.04 | $49.82 | 40,300 | — | — |
| 2010-05-26 | $25.62 | $49.02 | 41,300 | — | — |
| 2010-05-25 | $25.18 | $48.18 | 88,300 | — | — |
| 2010-05-24 | $25.85 | $49.46 | 50,600 | — | — |
| 2010-05-21 | $25.28 | $48.37 | 60,100 | — | — |
| 2010-05-20 | $25.00 | $47.83 | 188,100 | — | — |
| 2010-05-19 | $25.26 | $48.33 | 67,600 | — | — |
| 2010-05-18 | $25.73 | $49.23 | 42,000 | — | — |
| 2010-05-17 | $25.88 | $49.51 | 93,400 | — | — |
| 2010-05-14 | $26.71 | $51.10 | 47,800 | — | — |
| 2010-05-13 | $26.68 | $51.05 | 61,600 | — | — |
| 2010-05-12 | $26.54 | $50.78 | 70,300 | — | — |
| 2010-05-11 | $25.82 | $49.40 | 80,000 | — | — |
| 2010-05-10 | $26.38 | $50.47 | 67,900 | — | — |
| 2010-05-07 | $25.56 | $48.90 | 131,500 | — | — |
| 2010-05-06 | $26.92 | $51.50 | 118,300 | — | — |
| 2010-05-05 | $26.40 | $50.51 | 97,500 | — | — |
| 2010-05-04 | $27.62 | $52.84 | 67,500 | — | — |
| 2010-05-03 | $27.90 | $53.38 | 91,900 | — | — |
| 2010-04-30 | $27.30 | $52.23 | 73,200 | — | — |
| 2010-04-29 | $27.27 | $52.17 | 137,300 | — | — |
| 2010-04-28 | $26.62 | $50.93 | 83,800 | — | — |
| 2010-04-27 | $25.90 | $49.55 | 139,800 | — | — |
| 2010-04-26 | $26.65 | $50.13 | 139,300 | — | — |
| 2010-04-23 | $25.94 | $48.79 | 37,900 | — | — |
| 2010-04-22 | $25.89 | $48.70 | 88,200 | — | — |
| 2010-04-21 | $25.36 | $47.70 | 64,100 | — | — |
| 2010-04-20 | $25.33 | $47.65 | 148,600 | — | — |
| 2010-04-19 | $24.58 | $46.24 | 442,400 | — | — |
| 2010-04-16 | $22.70 | $42.70 | 46,200 | — | — |
| 2010-04-15 | $23.22 | $43.68 | 25,800 | — | — |
| 2010-04-14 | $23.38 | $43.98 | 64,000 | — | — |
| 2010-04-13 | $22.95 | $43.17 | 35,500 | — | — |
| 2010-04-12 | $23.40 | $44.02 | 22,900 | — | — |
| 2010-04-09 | $23.35 | $43.92 | 26,200 | — | — |
| 2010-04-08 | $23.07 | $43.39 | 26,400 | — | — |
| 2010-04-07 | $23.07 | $43.39 | 41,800 | — | — |
| 2010-04-06 | $23.02 | $43.30 | 29,600 | — | — |
| 2010-04-05 | $22.76 | $42.81 | 55,200 | — | — |
| 2010-04-01 | $21.97 | $41.33 | 58,100 | — | — |
| 2010-03-31 | $21.18 | $39.84 | 38,400 | — | — |
| 2010-03-30 | $20.99 | $39.48 | 22,500 | — | — |
| 2010-03-29 | $21.09 | $39.67 | 49,000 | — | — |
| 2010-03-26 | $21.08 | $39.65 | 72,300 | — | — |
| 2010-03-25 | $21.14 | $39.76 | 33,900 | — | — |
| 2010-03-24 | $21.32 | $40.10 | 39,900 | — | — |
| 2010-03-23 | $21.59 | $40.61 | 21,000 | — | — |
| 2010-03-22 | $21.16 | $39.80 | 51,700 | — | — |
| 2010-03-19 | $20.63 | $38.81 | 68,400 | — | — |
| 2010-03-18 | $21.48 | $40.40 | 14,900 | — | — |
| 2010-03-17 | $21.68 | $40.78 | 13,300 | — | — |
| 2010-03-16 | $21.66 | $40.74 | 30,500 | — | — |
| 2010-03-15 | $21.72 | $40.86 | 20,000 | — | — |
| 2010-03-12 | $21.65 | $40.72 | 26,200 | — | — |
| 2010-03-11 | $21.34 | $40.14 | 35,300 | — | — |
| 2010-03-10 | $21.80 | $41.01 | 56,700 | — | — |
| 2010-03-09 | $21.49 | $40.42 | 50,400 | — | — |
| 2010-03-08 | $21.40 | $40.25 | 41,400 | — | — |
| 2010-03-05 | $21.77 | $40.95 | 60,700 | — | — |
| 2010-03-04 | $21.46 | $40.37 | 44,300 | — | — |
| 2010-03-03 | $21.80 | $41.01 | 62,000 | — | — |
| 2010-03-02 | $21.82 | $41.04 | 58,600 | — | — |
| 2010-03-01 | $21.91 | $41.21 | 64,600 | — | — |
| 2010-02-26 | $22.32 | $41.98 | 49,200 | — | — |
| 2010-02-25 | $21.31 | $40.08 | 24,100 | — | — |
| 2010-02-24 | $21.07 | $39.63 | 84,400 | — | — |
| 2010-02-23 | $21.25 | $39.97 | 96,100 | — | — |
| 2010-02-22 | $21.95 | $41.29 | 62,000 | — | — |
| 2010-02-19 | $22.23 | $41.81 | 18,600 | — | — |
| 2010-02-18 | $22.69 | $42.68 | 21,800 | — | — |
| 2010-02-17 | $22.84 | $42.96 | 34,100 | — | — |
| 2010-02-16 | $21.91 | $41.21 | 43,200 | — | — |
| 2010-02-12 | $21.50 | $40.44 | 49,900 | — | — |
| 2010-02-11 | $21.47 | $40.39 | 74,600 | — | — |
| 2010-02-10 | $21.35 | $40.16 | 52,800 | — | — |
| 2010-02-09 | $21.50 | $40.44 | 63,000 | — | — |
| 2010-02-08 | $21.30 | $40.07 | 29,100 | — | — |
| 2010-02-05 | $21.62 | $40.67 | 57,500 | — | — |
| 2010-02-04 | $21.99 | $41.36 | 21,700 | — | — |
| 2010-02-03 | $22.26 | $41.87 | 37,500 | — | — |
| 2010-02-02 | $22.25 | $41.85 | 25,000 | — | — |
| 2010-02-01 | $22.25 | $41.85 | 79,600 | — | — |
| 2010-01-29 | $22.24 | $41.83 | 15,700 | — | — |
| 2010-01-28 | $22.31 | $41.97 | 16,300 | — | — |
| 2010-01-27 | $22.57 | $42.45 | 33,800 | — | — |
| 2010-01-26 | $23.09 | $43.43 | 16,200 | — | — |
| 2010-01-25 | $23.50 | $44.20 | 21,300 | — | — |
| 2010-01-22 | $23.24 | $43.71 | 33,300 | — | — |
| 2010-01-21 | $23.10 | $43.45 | 47,400 | — | — |
| 2010-01-20 | $23.47 | $43.54 | 25,800 | — | — |
| 2010-01-19 | $23.44 | $43.49 | 31,600 | — | — |
| 2010-01-15 | $23.22 | $43.08 | 41,700 | — | — |
| 2010-01-14 | $23.48 | $43.56 | 14,800 | — | — |
| 2010-01-13 | $23.72 | $44.01 | 34,600 | — | — |
| 2010-01-12 | $23.51 | $43.62 | 43,400 | — | — |
| 2010-01-11 | $23.42 | $43.45 | 39,900 | — | — |
| 2010-01-08 | $23.11 | $42.87 | 23,800 | — | — |
| 2010-01-07 | $22.31 | $41.39 | 25,700 | — | — |
| 2010-01-06 | $22.46 | $41.67 | 38,700 | — | — |
| 2010-01-05 | $22.66 | $42.04 | 74,300 | — | — |
| 2010-01-04 | $21.68 | $40.22 | 31,000 | — | — |