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
- 2006-09-15 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 | $26.31 | $26.31 | 405,600 | — | — |
| 2010-12-30 | $26.49 | $26.49 | 228,000 | — | — |
| 2010-12-29 | $26.62 | $26.62 | 354,800 | — | — |
| 2010-12-28 | $26.50 | $26.50 | 272,000 | — | — |
| 2010-12-27 | $26.68 | $26.68 | 252,000 | — | — |
| 2010-12-23 | $26.51 | $26.51 | 818,400 | — | — |
| 2010-12-22 | $27.10 | $27.10 | 802,000 | — | — |
| 2010-12-21 | $26.46 | $26.46 | 1,590,400 | — | — |
| 2010-12-20 | $26.52 | $26.52 | 1,554,000 | — | — |
| 2010-12-17 | $27.41 | $27.41 | 1,352,400 | — | — |
| 2010-12-16 | $26.51 | $26.51 | 886,000 | — | — |
| 2010-12-15 | $26.07 | $26.07 | 769,200 | — | — |
| 2010-12-14 | $26.20 | $26.20 | 782,000 | — | — |
| 2010-12-13 | $25.94 | $25.94 | 920,800 | — | — |
| 2010-12-10 | $26.40 | $26.40 | 809,600 | — | — |
| 2010-12-09 | $25.94 | $25.94 | 1,554,000 | — | — |
| 2010-12-08 | $25.29 | $25.29 | 914,800 | — | — |
| 2010-12-07 | $25.37 | $25.37 | 1,043,600 | — | — |
| 2010-12-06 | $25.43 | $25.43 | 1,367,600 | — | — |
| 2010-12-03 | $25.79 | $25.79 | 1,276,400 | — | — |
| 2010-12-02 | $26.22 | $26.22 | 730,400 | — | — |
| 2010-12-01 | $26.45 | $26.45 | 679,200 | — | — |
| 2010-11-30 | $26.45 | $26.45 | 463,200 | — | — |
| 2010-11-29 | $26.50 | $26.51 | 896,400 | — | — |
| 2010-11-26 | $27.01 | $27.01 | 604,400 | — | — |
| 2010-11-24 | $26.50 | $26.50 | 1,056,000 | — | — |
| 2010-11-23 | $26.34 | $26.35 | 755,200 | — | — |
| 2010-11-22 | $27.20 | $27.20 | 1,111,200 | — | — |
| 2010-11-19 | $26.84 | $26.84 | 835,600 | — | — |
| 2010-11-18 | $26.87 | $26.87 | 965,200 | — | — |
| 2010-11-17 | $27.16 | $27.16 | 1,123,200 | — | — |
| 2010-11-16 | $26.44 | $26.44 | 794,800 | — | — |
| 2010-11-15 | $26.83 | $26.83 | 814,800 | — | — |
| 2010-11-12 | $26.94 | $26.94 | 1,138,000 | — | — |
| 2010-11-11 | $27.48 | $27.48 | 903,200 | — | — |
| 2010-11-10 | $27.70 | $27.70 | 3,316,400 | — | — |
| 2010-11-09 | $26.25 | $26.25 | 1,965,200 | — | — |
| 2010-11-08 | $25.84 | $25.84 | 1,830,400 | — | — |
| 2010-11-05 | $26.00 | $26.00 | 829,600 | — | — |
| 2010-11-04 | $26.47 | $26.47 | 1,211,600 | — | — |
| 2010-11-03 | $26.56 | $26.56 | 1,354,800 | — | — |
| 2010-11-02 | $26.88 | $26.88 | 1,572,800 | — | — |
| 2010-11-01 | $26.74 | $26.74 | 1,796,400 | — | — |
| 2010-10-29 | $26.84 | $26.84 | 1,367,200 | — | — |
| 2010-10-28 | $26.07 | $26.07 | 822,400 | — | — |
| 2010-10-27 | $25.92 | $25.92 | 2,229,600 | — | — |
| 2010-10-26 | $26.05 | $26.05 | 2,349,600 | — | — |
| 2010-10-25 | $25.72 | $25.72 | 3,225,200 | — | — |
| 2010-10-22 | $24.65 | $24.65 | 1,410,000 | — | — |
| 2010-10-21 | $23.57 | $23.57 | 741,600 | — | — |
| 2010-10-20 | $23.59 | $23.59 | 1,492,800 | — | — |
| 2010-10-19 | $23.36 | $23.36 | 1,794,800 | — | — |
| 2010-10-18 | $23.51 | $23.51 | 3,241,600 | — | — |
| 2010-10-15 | $22.88 | $22.88 | 1,409,200 | — | — |
| 2010-10-14 | $22.71 | $22.71 | 2,338,000 | — | — |
| 2010-10-13 | $22.77 | $22.77 | 2,443,600 | — | — |
| 2010-10-12 | $22.41 | $22.41 | 1,417,600 | — | — |
| 2010-10-11 | $22.79 | $22.78 | 2,318,800 | — | — |
| 2010-10-08 | $22.25 | $22.25 | 1,589,200 | — | — |
| 2010-10-07 | $22.71 | $22.71 | 1,988,800 | — | — |
| 2010-10-06 | $22.56 | $22.56 | 4,609,200 | — | — |
| 2010-10-05 | $23.22 | $23.22 | 4,901,600 | — | — |
| 2010-10-04 | $24.13 | $24.13 | 1,132,400 | — | — |
| 2010-10-01 | $24.64 | $24.64 | 1,497,600 | — | — |
| 2010-09-30 | $24.40 | $24.40 | 2,275,600 | — | — |
| 2010-09-29 | $24.30 | $24.30 | 1,920,400 | — | — |
| 2010-09-28 | $23.80 | $23.80 | 3,041,600 | — | — |
| 2010-09-27 | $23.42 | $23.42 | 4,139,200 | — | — |
| 2010-09-24 | $24.79 | $24.79 | 10,913,600 | — | — |
| 2010-09-23 | $28.32 | $28.32 | 2,596,400 | — | — |
| 2010-09-22 | $27.92 | $27.92 | 651,200 | — | — |
| 2010-09-21 | $27.70 | $27.70 | 1,374,800 | — | — |
| 2010-09-20 | $27.44 | $27.44 | 1,204,800 | — | — |
| 2010-09-17 | $26.50 | $26.51 | 2,368,000 | — | — |
| 2010-09-16 | $26.11 | $26.11 | 732,800 | — | — |
| 2010-09-15 | $25.96 | $25.96 | 685,200 | — | — |
| 2010-09-14 | $25.54 | $25.54 | 554,000 | — | — |
| 2010-09-13 | $25.50 | $25.50 | 1,384,800 | — | — |
| 2010-09-10 | $25.50 | $25.51 | 754,000 | — | — |
| 2010-09-09 | $25.42 | $25.42 | 829,200 | — | — |
| 2010-09-08 | $25.70 | $25.70 | 463,200 | — | — |
| 2010-09-07 | $25.37 | $25.37 | 698,800 | — | — |
| 2010-09-03 | $25.75 | $25.75 | 1,259,600 | — | — |
| 2010-09-02 | $25.13 | $25.12 | 1,645,600 | — | — |
| 2010-09-01 | $25.02 | $25.02 | 1,015,200 | — | — |
| 2010-08-31 | $24.65 | $24.65 | 741,200 | — | — |
| 2010-08-30 | $24.87 | $24.87 | 712,400 | — | — |
| 2010-08-27 | $25.18 | $25.18 | 1,437,600 | — | — |
| 2010-08-26 | $25.19 | $25.19 | 1,322,800 | — | — |
| 2010-08-25 | $25.44 | $25.44 | 1,147,600 | — | — |
| 2010-08-24 | $25.20 | $25.20 | 684,800 | — | — |
| 2010-08-23 | $25.21 | $25.21 | 738,400 | — | — |
| 2010-08-20 | $25.23 | $25.23 | 874,400 | — | — |
| 2010-08-19 | $24.55 | $24.55 | 821,600 | — | — |
| 2010-08-18 | $24.22 | $24.22 | 658,800 | — | — |
| 2010-08-17 | $24.16 | $24.16 | 518,400 | — | — |
| 2010-08-16 | $24.02 | $24.02 | 492,800 | — | — |
| 2010-08-13 | $23.93 | $23.93 | 484,800 | — | — |
| 2010-08-12 | $24.02 | $24.02 | 792,000 | — | — |
| 2010-08-11 | $24.31 | $24.31 | 615,200 | — | — |
| 2010-08-10 | $24.76 | $24.76 | 936,000 | — | — |
| 2010-08-09 | $25.20 | $25.20 | 799,200 | — | — |
| 2010-08-06 | $25.22 | $25.22 | 1,366,000 | — | — |
| 2010-08-05 | $24.86 | $24.86 | 1,038,000 | — | — |
| 2010-08-04 | $24.65 | $24.65 | 614,400 | — | — |
| 2010-08-03 | $24.55 | $24.55 | 455,200 | — | — |
| 2010-08-02 | $24.64 | $24.64 | 844,000 | — | — |
| 2010-07-30 | $24.45 | $24.45 | 776,400 | — | — |
| 2010-07-29 | $23.92 | $23.92 | 1,024,800 | — | — |
| 2010-07-28 | $23.82 | $23.82 | 596,000 | — | — |
| 2010-07-27 | $24.07 | $24.07 | 492,000 | — | — |
| 2010-07-26 | $24.15 | $24.15 | 1,041,200 | — | — |
| 2010-07-23 | $24.49 | $24.49 | 1,627,200 | — | — |
| 2010-07-22 | $23.89 | $23.89 | 1,046,400 | — | — |
| 2010-07-21 | $23.75 | $23.76 | 1,397,600 | — | — |
| 2010-07-20 | $24.38 | $24.38 | 1,584,000 | — | — |
| 2010-07-19 | $24.20 | $24.20 | 2,867,600 | — | — |
| 2010-07-16 | $24.41 | $24.41 | 1,510,800 | — | — |
| 2010-07-15 | $24.51 | $24.51 | 1,290,400 | — | — |
| 2010-07-14 | $24.92 | $24.92 | 1,039,200 | — | — |
| 2010-07-13 | $24.90 | $24.90 | 780,400 | — | — |
| 2010-07-12 | $24.82 | $24.82 | 761,200 | — | — |
| 2010-07-09 | $25.38 | $25.38 | 956,000 | — | — |
| 2010-07-08 | $24.68 | $24.68 | 835,600 | — | — |
| 2010-07-07 | $24.07 | $24.07 | 1,710,400 | — | — |
| 2010-07-06 | $23.22 | $23.22 | 555,600 | — | — |
| 2010-07-02 | $22.98 | $22.98 | 563,200 | — | — |
| 2010-07-01 | $23.09 | $23.09 | 1,858,800 | — | — |
| 2010-06-30 | $23.30 | $23.30 | 1,708,000 | — | — |
| 2010-06-29 | $23.74 | $23.74 | 2,139,600 | — | — |
| 2010-06-28 | $25.65 | $25.65 | 1,020,400 | — | — |
| 2010-06-25 | $25.19 | $25.19 | 763,200 | — | — |
| 2010-06-24 | $24.31 | $24.31 | 1,580,400 | — | — |
| 2010-06-23 | $24.88 | $24.88 | 707,600 | — | — |
| 2010-06-22 | $24.75 | $24.74 | 1,027,600 | — | — |
| 2010-06-21 | $25.66 | $25.66 | 1,732,800 | — | — |
| 2010-06-18 | $25.34 | $25.34 | 1,238,400 | — | — |
| 2010-06-17 | $24.97 | $24.97 | 569,600 | — | — |
| 2010-06-16 | $25.13 | $25.13 | 2,594,000 | — | — |
| 2010-06-15 | $24.73 | $24.73 | 1,273,600 | — | — |
| 2010-06-14 | $23.84 | $23.84 | 1,386,400 | — | — |
| 2010-06-11 | $23.18 | $23.18 | 384,000 | — | — |
| 2010-06-10 | $22.97 | $22.97 | 564,400 | — | — |
| 2010-06-09 | $22.34 | $22.34 | 853,600 | — | — |
| 2010-06-08 | $22.44 | $22.44 | 1,698,800 | — | — |
| 2010-06-07 | $22.81 | $22.80 | 832,800 | — | — |
| 2010-06-04 | $23.39 | $23.39 | 1,086,800 | — | — |
| 2010-06-03 | $23.86 | $23.86 | 3,165,600 | — | — |
| 2010-06-02 | $22.49 | $22.49 | 1,554,800 | — | — |
| 2010-06-01 | $22.64 | $22.64 | 614,800 | — | — |
| 2010-05-28 | $22.92 | $22.92 | 796,400 | — | — |
| 2010-05-27 | $23.05 | $23.05 | 1,357,200 | — | — |
| 2010-05-26 | $21.92 | $21.92 | 1,324,800 | — | — |
| 2010-05-25 | $22.15 | $22.15 | 1,885,600 | — | — |
| 2010-05-24 | $22.54 | $22.54 | 880,800 | — | — |
| 2010-05-21 | $22.16 | $22.16 | 831,600 | — | — |
| 2010-05-20 | $21.83 | $21.84 | 891,600 | — | — |
| 2010-05-19 | $22.91 | $22.91 | 1,142,400 | — | — |
| 2010-05-18 | $23.34 | $23.34 | 638,000 | — | — |
| 2010-05-17 | $23.39 | $23.39 | 1,220,400 | — | — |
| 2010-05-14 | $23.20 | $23.20 | 674,800 | — | — |
| 2010-05-13 | $23.29 | $23.29 | 496,000 | — | — |
| 2010-05-12 | $23.52 | $23.52 | 563,200 | — | — |
| 2010-05-11 | $22.97 | $22.97 | 600,800 | — | — |
| 2010-05-10 | $23.33 | $23.33 | 1,514,400 | — | — |
| 2010-05-07 | $21.82 | $21.82 | 1,308,000 | — | — |
| 2010-05-06 | $22.37 | $22.37 | 1,471,200 | — | — |
| 2010-05-05 | $22.76 | $22.76 | 1,443,600 | — | — |
| 2010-05-04 | $23.61 | $23.61 | 1,409,600 | — | — |
| 2010-05-03 | $23.78 | $23.78 | 994,400 | — | — |
| 2010-04-30 | $23.39 | $23.39 | 575,200 | — | — |
| 2010-04-29 | $23.37 | $23.37 | 780,000 | — | — |
| 2010-04-28 | $23.52 | $23.52 | 991,200 | — | — |
| 2010-04-27 | $23.55 | $23.55 | 1,507,200 | — | — |
| 2010-04-26 | $23.91 | $23.91 | 847,200 | — | — |
| 2010-04-23 | $23.89 | $23.88 | 2,686,000 | — | — |
| 2010-04-22 | $24.06 | $24.06 | 1,786,000 | — | — |
| 2010-04-21 | $24.10 | $24.10 | 4,376,000 | — | — |
| 2010-04-20 | $24.96 | $24.96 | 5,166,400 | — | — |
| 2010-04-19 | $23.00 | $23.00 | 2,457,600 | — | — |
| 2010-04-16 | $22.65 | $22.65 | 2,080,000 | — | — |
| 2010-04-15 | $23.26 | $23.27 | 1,552,000 | — | — |
| 2010-04-14 | $23.30 | $23.30 | 3,605,600 | — | — |
| 2010-04-13 | $22.50 | $22.51 | 2,846,000 | — | — |
| 2010-04-12 | $22.09 | $22.09 | 256,800 | — | — |
| 2010-04-09 | $22.10 | $22.10 | 422,000 | — | — |
| 2010-04-08 | $21.96 | $21.96 | 586,800 | — | — |
| 2010-04-07 | $22.01 | $22.01 | 1,133,200 | — | — |
| 2010-04-06 | $22.46 | $22.46 | 1,732,800 | — | — |
| 2010-04-05 | $22.08 | $22.09 | 1,140,400 | — | — |
| 2010-04-01 | $21.48 | $21.48 | 750,400 | — | — |
| 2010-03-31 | $21.38 | $21.38 | 695,200 | — | — |
| 2010-03-30 | $21.67 | $21.67 | 518,800 | — | — |
| 2010-03-29 | $21.68 | $21.68 | 867,600 | — | — |
| 2010-03-26 | $21.25 | $21.25 | 658,000 | — | — |
| 2010-03-25 | $21.42 | $21.42 | 912,400 | — | — |
| 2010-03-24 | $21.44 | $21.44 | 1,209,200 | — | — |
| 2010-03-23 | $21.99 | $21.99 | 1,826,400 | — | — |
| 2010-03-22 | $21.73 | $21.73 | 1,108,400 | — | — |
| 2010-03-19 | $21.28 | $21.28 | 692,800 | — | — |
| 2010-03-18 | $21.26 | $21.26 | 3,160,800 | — | — |
| 2010-03-17 | $21.98 | $21.98 | 2,669,200 | — | — |
| 2010-03-16 | $21.25 | $21.25 | 981,600 | — | — |
| 2010-03-15 | $20.88 | $20.88 | 1,715,200 | — | — |
| 2010-03-12 | $21.41 | $21.41 | 3,221,200 | — | — |
| 2010-03-11 | $20.51 | $20.51 | 1,801,600 | — | — |
| 2010-03-10 | $20.06 | $20.06 | 3,189,600 | — | — |
| 2010-03-09 | $19.33 | $19.33 | 1,295,200 | — | — |
| 2010-03-08 | $19.25 | $19.25 | 1,960,000 | — | — |
| 2010-03-05 | $19.25 | $19.25 | 958,800 | — | — |
| 2010-03-04 | $19.14 | $19.14 | 4,034,400 | — | — |
| 2010-03-03 | $19.57 | $19.57 | 779,600 | — | — |
| 2010-03-02 | $19.73 | $19.73 | 930,000 | — | — |
| 2010-03-01 | $19.66 | $19.65 | 1,440,800 | — | — |
| 2010-02-26 | $19.55 | $19.55 | 2,222,800 | — | — |
| 2010-02-25 | $19.77 | $19.77 | 3,739,600 | — | — |
| 2010-02-24 | $19.17 | $19.17 | 1,605,200 | — | — |
| 2010-02-23 | $19.04 | $19.04 | 2,179,200 | — | — |
| 2010-02-22 | $18.48 | $18.48 | 1,223,200 | — | — |
| 2010-02-19 | $18.27 | $18.27 | 1,066,400 | — | — |
| 2010-02-18 | $18.15 | $18.14 | 890,400 | — | — |
| 2010-02-17 | $18.05 | $18.05 | 1,088,800 | — | — |
| 2010-02-16 | $17.88 | $17.88 | 874,800 | — | — |
| 2010-02-12 | $17.49 | $17.49 | 1,488,400 | — | — |
| 2010-02-11 | $17.26 | $17.26 | 1,012,000 | — | — |
| 2010-02-10 | $17.07 | $17.07 | 1,194,400 | — | — |
| 2010-02-09 | $16.67 | $16.67 | 1,912,000 | — | — |
| 2010-02-08 | $16.83 | $16.83 | 1,144,800 | — | — |
| 2010-02-05 | $17.25 | $17.25 | 1,884,400 | — | — |
| 2010-02-04 | $17.36 | $17.36 | 2,628,800 | — | — |
| 2010-02-03 | $17.86 | $17.86 | 771,200 | — | — |
| 2010-02-02 | $17.62 | $17.62 | 842,400 | — | — |
| 2010-02-01 | $17.25 | $17.25 | 769,600 | — | — |
| 2010-01-29 | $17.00 | $17.00 | 2,822,800 | — | — |
| 2010-01-28 | $17.44 | $17.44 | 1,600,000 | — | — |
| 2010-01-27 | $17.83 | $17.83 | 3,943,200 | — | — |
| 2010-01-26 | $18.32 | $18.32 | 3,676,000 | — | — |
| 2010-01-25 | $18.67 | $18.67 | 1,429,200 | — | — |
| 2010-01-22 | $18.70 | $18.70 | 1,848,000 | — | — |
| 2010-01-21 | $19.11 | $19.11 | 2,776,800 | — | — |
| 2010-01-20 | $19.11 | $19.11 | 7,224,400 | — | — |
| 2010-01-19 | $19.84 | $19.84 | 13,961,200 | — | — |
| 2010-01-15 | $18.03 | $18.03 | 8,467,600 | — | — |
| 2010-01-14 | $19.48 | $19.48 | 1,123,600 | — | — |
| 2010-01-13 | $19.73 | $19.73 | 715,600 | — | — |
| 2010-01-12 | $19.44 | $19.44 | 838,000 | — | — |
| 2010-01-11 | $19.68 | $19.68 | 1,045,200 | — | — |
| 2010-01-08 | $19.92 | $19.92 | 1,403,200 | — | — |
| 2010-01-07 | $19.99 | $19.99 | 1,380,800 | — | — |
| 2010-01-06 | $19.67 | $19.67 | 2,188,000 | — | — |
| 2010-01-05 | $19.17 | $19.16 | 765,200 | — | — |
| 2010-01-04 | $18.81 | $18.81 | 1,278,800 | — | — |