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
- 1991-08-27 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 | $27.13 | $27.54 | 246,600 | — | — |
| 2010-12-30 | $27.44 | $27.85 | 122,600 | — | — |
| 2010-12-29 | $27.56 | $27.97 | 158,000 | — | — |
| 2010-12-28 | $27.48 | $27.89 | 244,300 | — | — |
| 2010-12-27 | $27.54 | $27.95 | 339,100 | — | — |
| 2010-12-23 | $28.09 | $28.51 | 235,000 | — | — |
| 2010-12-22 | $28.01 | $28.43 | 435,000 | — | — |
| 2010-12-21 | $28.28 | $28.70 | 380,500 | — | — |
| 2010-12-20 | $27.31 | $27.72 | 541,600 | — | — |
| 2010-12-17 | $27.93 | $28.35 | 953,600 | — | — |
| 2010-12-16 | $27.28 | $27.69 | 306,600 | — | — |
| 2010-12-15 | $27.46 | $27.87 | 307,900 | — | — |
| 2010-12-14 | $27.59 | $28.00 | 210,700 | — | — |
| 2010-12-13 | $27.76 | $28.18 | 345,200 | — | — |
| 2010-12-10 | $27.76 | $28.18 | 253,000 | — | — |
| 2010-12-09 | $27.39 | $27.80 | 260,800 | — | — |
| 2010-12-08 | $27.53 | $27.94 | 450,900 | — | — |
| 2010-12-07 | $26.80 | $27.20 | 506,400 | — | — |
| 2010-12-06 | $26.75 | $27.15 | 491,400 | — | — |
| 2010-12-03 | $26.61 | $27.01 | 399,300 | — | — |
| 2010-12-02 | $27.27 | $27.68 | 757,100 | — | — |
| 2010-12-01 | $26.26 | $26.65 | 417,900 | — | — |
| 2010-11-30 | $25.16 | $25.54 | 363,900 | — | — |
| 2010-11-29 | $25.41 | $25.79 | 292,900 | — | — |
| 2010-11-26 | $25.90 | $26.29 | 279,400 | — | — |
| 2010-11-24 | $24.95 | $25.32 | 151,900 | — | — |
| 2010-11-23 | $24.61 | $24.98 | 146,700 | — | — |
| 2010-11-22 | $24.72 | $25.09 | 230,800 | — | — |
| 2010-11-19 | $24.62 | $24.99 | 165,000 | — | — |
| 2010-11-18 | $24.57 | $24.94 | 204,200 | — | — |
| 2010-11-17 | $24.50 | $24.87 | 277,000 | — | — |
| 2010-11-16 | $25.02 | $25.39 | 512,100 | — | — |
| 2010-11-15 | $25.19 | $25.57 | 322,200 | — | — |
| 2010-11-12 | $25.19 | $25.57 | 395,700 | — | — |
| 2010-11-11 | $25.51 | $25.89 | 307,100 | — | — |
| 2010-11-10 | $25.31 | $25.69 | 386,300 | — | — |
| 2010-11-09 | $24.96 | $25.33 | 557,500 | — | — |
| 2010-11-08 | $25.02 | $25.39 | 616,300 | — | — |
| 2010-11-05 | $24.47 | $24.84 | 1,183,900 | — | — |
| 2010-11-04 | $22.38 | $22.71 | 524,100 | — | — |
| 2010-11-03 | $22.15 | $22.48 | 357,300 | — | — |
| 2010-11-02 | $21.37 | $21.69 | 248,700 | — | — |
| 2010-11-01 | $21.17 | $21.49 | 331,700 | — | — |
| 2010-10-29 | $21.48 | $21.80 | 171,100 | — | — |
| 2010-10-28 | $21.16 | $21.48 | 115,800 | — | — |
| 2010-10-27 | $21.23 | $21.55 | 134,500 | — | — |
| 2010-10-26 | $21.31 | $21.63 | 240,200 | — | — |
| 2010-10-25 | $21.17 | $21.49 | 290,100 | — | — |
| 2010-10-22 | $21.61 | $21.93 | 172,300 | — | — |
| 2010-10-21 | $21.56 | $21.88 | 180,000 | — | — |
| 2010-10-20 | $21.78 | $22.11 | 249,600 | — | — |
| 2010-10-19 | $21.31 | $21.63 | 213,200 | — | — |
| 2010-10-18 | $21.40 | $21.72 | 130,700 | — | — |
| 2010-10-15 | $21.20 | $21.52 | 265,000 | — | — |
| 2010-10-14 | $21.40 | $21.72 | 312,600 | — | — |
| 2010-10-13 | $21.33 | $21.65 | 309,100 | — | — |
| 2010-10-12 | $20.78 | $21.09 | 225,300 | — | — |
| 2010-10-11 | $21.10 | $21.42 | 342,300 | — | — |
| 2010-10-08 | $21.01 | $21.32 | 361,600 | — | — |
| 2010-10-07 | $20.61 | $20.92 | 247,200 | — | — |
| 2010-10-06 | $20.72 | $21.03 | 463,000 | — | — |
| 2010-10-05 | $20.12 | $20.42 | 268,700 | — | — |
| 2010-10-04 | $19.27 | $19.56 | 195,400 | — | — |
| 2010-10-01 | $19.84 | $20.14 | 155,400 | — | — |
| 2010-09-30 | $20.04 | $20.34 | 342,100 | — | — |
| 2010-09-29 | $19.91 | $20.21 | 210,100 | — | — |
| 2010-09-28 | $19.92 | $20.22 | 287,500 | — | — |
| 2010-09-27 | $19.64 | $19.93 | 268,900 | — | — |
| 2010-09-24 | $19.57 | $19.86 | 320,500 | — | — |
| 2010-09-23 | $18.22 | $18.49 | 200,100 | — | — |
| 2010-09-22 | $18.66 | $18.94 | 201,700 | — | — |
| 2010-09-21 | $18.93 | $19.21 | 286,300 | — | — |
| 2010-09-20 | $19.03 | $19.31 | 252,200 | — | — |
| 2010-09-17 | $18.47 | $18.75 | 338,500 | — | — |
| 2010-09-16 | $18.63 | $18.91 | 178,900 | — | — |
| 2010-09-15 | $18.88 | $19.16 | 278,600 | — | — |
| 2010-09-14 | $19.10 | $19.39 | 222,300 | — | — |
| 2010-09-13 | $19.00 | $19.28 | 336,700 | — | — |
| 2010-09-10 | $18.49 | $18.77 | 198,700 | — | — |
| 2010-09-09 | $18.70 | $18.98 | 312,700 | — | — |
| 2010-09-08 | $18.70 | $18.98 | 280,800 | — | — |
| 2010-09-07 | $18.82 | $19.10 | 230,900 | — | — |
| 2010-09-03 | $19.33 | $19.62 | 322,900 | — | — |
| 2010-09-02 | $19.16 | $19.45 | 258,500 | — | — |
| 2010-09-01 | $18.58 | $18.86 | 422,400 | — | — |
| 2010-08-31 | $17.98 | $18.25 | 382,000 | — | — |
| 2010-08-30 | $18.21 | $18.48 | 312,000 | — | — |
| 2010-08-27 | $18.60 | $18.88 | 261,600 | — | — |
| 2010-08-26 | $18.06 | $18.33 | 226,400 | — | — |
| 2010-08-25 | $18.38 | $18.66 | 244,800 | — | — |
| 2010-08-24 | $18.40 | $18.68 | 312,500 | — | — |
| 2010-08-23 | $18.59 | $18.87 | 290,400 | — | — |
| 2010-08-20 | $18.71 | $18.99 | 231,200 | — | — |
| 2010-08-19 | $18.57 | $18.85 | 370,500 | — | — |
| 2010-08-18 | $18.79 | $19.07 | 234,100 | — | — |
| 2010-08-17 | $18.83 | $19.11 | 219,400 | — | — |
| 2010-08-16 | $18.36 | $18.63 | 221,400 | — | — |
| 2010-08-13 | $18.33 | $18.60 | 235,300 | — | — |
| 2010-08-12 | $18.49 | $18.77 | 634,000 | — | — |
| 2010-08-11 | $18.36 | $18.63 | 555,800 | — | — |
| 2010-08-10 | $19.49 | $19.78 | 211,800 | — | — |
| 2010-08-09 | $20.16 | $20.46 | 263,400 | — | — |
| 2010-08-06 | $19.53 | $19.82 | 318,100 | — | — |
| 2010-08-05 | $19.32 | $19.61 | 180,500 | — | — |
| 2010-08-04 | $19.61 | $19.90 | 235,200 | — | — |
| 2010-08-03 | $19.64 | $19.93 | 267,900 | — | — |
| 2010-08-02 | $20.21 | $20.51 | 420,200 | — | — |
| 2010-07-30 | $19.90 | $20.20 | 448,100 | — | — |
| 2010-07-29 | $19.72 | $20.02 | 370,700 | — | — |
| 2010-07-28 | $19.99 | $20.29 | 337,100 | — | — |
| 2010-07-27 | $20.32 | $20.62 | 353,500 | — | — |
| 2010-07-26 | $20.49 | $20.80 | 463,200 | — | — |
| 2010-07-23 | $20.17 | $20.47 | 323,400 | — | — |
| 2010-07-22 | $20.16 | $20.46 | 491,500 | — | — |
| 2010-07-21 | $19.78 | $20.08 | 290,000 | — | — |
| 2010-07-20 | $20.11 | $20.41 | 320,400 | — | — |
| 2010-07-19 | $19.79 | $20.09 | 224,900 | — | — |
| 2010-07-16 | $19.97 | $20.27 | 470,800 | — | — |
| 2010-07-15 | $20.66 | $20.97 | 287,400 | — | — |
| 2010-07-14 | $20.68 | $20.99 | 270,700 | — | — |
| 2010-07-13 | $20.60 | $20.91 | 484,300 | — | — |
| 2010-07-12 | $19.65 | $19.94 | 252,400 | — | — |
| 2010-07-09 | $19.68 | $19.97 | 187,000 | — | — |
| 2010-07-08 | $19.35 | $19.64 | 255,500 | — | — |
| 2010-07-07 | $19.29 | $19.58 | 280,400 | — | — |
| 2010-07-06 | $18.63 | $18.91 | 591,800 | — | — |
| 2010-07-02 | $18.55 | $18.83 | 247,600 | — | — |
| 2010-07-01 | $18.63 | $18.91 | 499,800 | — | — |
| 2010-06-30 | $18.55 | $18.83 | 335,900 | — | — |
| 2010-06-29 | $18.62 | $18.90 | 495,200 | — | — |
| 2010-06-28 | $19.09 | $19.38 | 285,300 | — | — |
| 2010-06-25 | $19.04 | $19.32 | 611,200 | — | — |
| 2010-06-24 | $18.55 | $18.83 | 306,500 | — | — |
| 2010-06-23 | $18.76 | $19.04 | 280,300 | — | — |
| 2010-06-22 | $18.92 | $19.20 | 443,500 | — | — |
| 2010-06-21 | $18.91 | $19.19 | 303,200 | — | — |
| 2010-06-18 | $18.65 | $18.93 | 533,600 | — | — |
| 2010-06-17 | $18.86 | $19.14 | 203,200 | — | — |
| 2010-06-16 | $18.98 | $19.26 | 223,600 | — | — |
| 2010-06-15 | $19.12 | $19.41 | 367,300 | — | — |
| 2010-06-14 | $18.62 | $18.90 | 430,700 | — | — |
| 2010-06-11 | $18.65 | $18.93 | 331,700 | — | — |
| 2010-06-10 | $18.29 | $18.56 | 346,500 | — | — |
| 2010-06-09 | $17.80 | $18.07 | 387,100 | — | — |
| 2010-06-08 | $17.63 | $17.89 | 360,200 | — | — |
| 2010-06-07 | $17.78 | $18.05 | 602,400 | — | — |
| 2010-06-04 | $17.81 | $18.08 | 498,300 | — | — |
| 2010-06-03 | $18.36 | $18.63 | 251,600 | — | — |
| 2010-06-02 | $18.46 | $18.74 | 424,300 | — | — |
| 2010-06-01 | $17.86 | $18.13 | 449,800 | — | — |
| 2010-05-28 | $18.31 | $18.58 | 374,600 | — | — |
| 2010-05-27 | $18.53 | $18.81 | 560,100 | — | — |
| 2010-05-26 | $18.17 | $18.44 | 729,500 | — | — |
| 2010-05-25 | $17.87 | $18.14 | 673,500 | — | — |
| 2010-05-24 | $17.85 | $18.12 | 285,100 | — | — |
| 2010-05-21 | $18.04 | $18.31 | 1,036,900 | — | — |
| 2010-05-20 | $17.76 | $18.03 | 1,517,100 | — | — |
| 2010-05-19 | $18.92 | $19.20 | 802,500 | — | — |
| 2010-05-18 | $18.15 | $18.42 | 664,900 | — | — |
| 2010-05-17 | $18.98 | $19.26 | 579,100 | — | — |
| 2010-05-14 | $18.60 | $18.88 | 511,900 | — | — |
| 2010-05-13 | $19.09 | $19.38 | 425,100 | — | — |
| 2010-05-12 | $19.02 | $19.30 | 808,900 | — | — |
| 2010-05-11 | $18.95 | $19.23 | 535,000 | — | — |
| 2010-05-10 | $19.30 | $19.59 | 601,300 | — | — |
| 2010-05-07 | $18.30 | $18.57 | 1,392,000 | — | — |
| 2010-05-06 | $18.97 | $19.25 | 1,237,000 | — | — |
| 2010-05-05 | $19.27 | $19.56 | 1,335,900 | — | — |
| 2010-05-04 | $21.08 | $21.40 | 492,700 | — | — |
| 2010-05-03 | $21.35 | $21.67 | 661,900 | — | — |
| 2010-04-30 | $20.74 | $21.05 | 1,135,800 | — | — |
| 2010-04-29 | $22.54 | $22.88 | 330,200 | — | — |
| 2010-04-28 | $22.39 | $22.73 | 383,300 | — | — |
| 2010-04-27 | $22.15 | $22.48 | 763,500 | — | — |
| 2010-04-26 | $23.34 | $23.69 | 379,600 | — | — |
| 2010-04-23 | $23.31 | $23.66 | 700,600 | — | — |
| 2010-04-22 | $23.04 | $23.38 | 576,000 | — | — |
| 2010-04-21 | $22.66 | $23.00 | 494,900 | — | — |
| 2010-04-20 | $22.70 | $23.04 | 854,800 | — | — |
| 2010-04-19 | $21.95 | $22.28 | 476,400 | — | — |
| 2010-04-16 | $21.39 | $21.71 | 497,500 | — | — |
| 2010-04-15 | $22.06 | $22.39 | 385,900 | — | — |
| 2010-04-14 | $21.80 | $22.13 | 344,000 | — | — |
| 2010-04-13 | $21.66 | $21.98 | 396,000 | — | — |
| 2010-04-12 | $21.58 | $21.90 | 345,700 | — | — |
| 2010-04-09 | $20.96 | $21.27 | 345,600 | — | — |
| 2010-04-08 | $21.14 | $21.46 | 267,400 | — | — |
| 2010-04-07 | $21.08 | $21.40 | 357,500 | — | — |
| 2010-04-06 | $21.68 | $22.00 | 372,500 | — | — |
| 2010-04-05 | $21.48 | $21.80 | 489,300 | — | — |
| 2010-04-01 | $20.95 | $21.26 | 364,300 | — | — |
| 2010-03-31 | $20.60 | $20.91 | 470,300 | — | — |
| 2010-03-30 | $20.79 | $21.10 | 383,100 | — | — |
| 2010-03-29 | $21.22 | $21.54 | 401,100 | — | — |
| 2010-03-26 | $20.92 | $21.23 | 259,000 | — | — |
| 2010-03-25 | $21.04 | $21.35 | 444,600 | — | — |
| 2010-03-24 | $21.09 | $21.41 | 742,700 | — | — |
| 2010-03-23 | $20.67 | $20.98 | 410,100 | — | — |
| 2010-03-22 | $20.77 | $21.08 | 540,800 | — | — |
| 2010-03-19 | $20.43 | $20.74 | 524,600 | — | — |
| 2010-03-18 | $20.73 | $21.04 | 377,100 | — | — |
| 2010-03-17 | $20.69 | $21.00 | 561,000 | — | — |
| 2010-03-16 | $20.49 | $20.80 | 862,100 | — | — |
| 2010-03-15 | $20.40 | $20.71 | 1,897,300 | — | — |
| 2010-03-12 | $21.97 | $22.30 | 515,700 | — | — |
| 2010-03-11 | $21.52 | $21.84 | 520,000 | — | — |
| 2010-03-10 | $21.84 | $22.17 | 585,100 | — | — |
| 2010-03-09 | $21.41 | $21.73 | 764,400 | — | — |
| 2010-03-08 | $20.99 | $21.30 | 449,400 | — | — |
| 2010-03-05 | $20.82 | $21.13 | 609,600 | — | — |
| 2010-03-04 | $20.24 | $20.54 | 310,700 | — | — |
| 2010-03-03 | $19.92 | $20.22 | 534,200 | — | — |
| 2010-03-02 | $20.45 | $20.76 | 818,700 | — | — |
| 2010-03-01 | $20.06 | $20.36 | 765,200 | — | — |
| 2010-02-26 | $19.73 | $20.03 | 471,100 | — | — |
| 2010-02-25 | $19.97 | $20.27 | 437,500 | — | — |
| 2010-02-24 | $19.86 | $20.16 | 705,100 | — | — |
| 2010-02-23 | $19.64 | $19.93 | 570,300 | — | — |
| 2010-02-22 | $19.60 | $19.89 | 835,200 | — | — |
| 2010-02-19 | $18.68 | $18.96 | 661,500 | — | — |
| 2010-02-18 | $18.84 | $19.12 | 552,200 | — | — |
| 2010-02-17 | $18.31 | $18.58 | 297,400 | — | — |
| 2010-02-16 | $18.00 | $18.27 | 404,000 | — | — |
| 2010-02-12 | $17.94 | $18.21 | 233,900 | — | — |
| 2010-02-11 | $18.00 | $18.27 | 207,600 | — | — |
| 2010-02-10 | $17.74 | $18.01 | 295,800 | — | — |
| 2010-02-09 | $17.75 | $18.02 | 300,700 | — | — |
| 2010-02-08 | $17.75 | $18.02 | 454,100 | — | — |
| 2010-02-05 | $17.49 | $17.75 | 689,100 | — | — |
| 2010-02-04 | $17.44 | $17.70 | 477,000 | — | — |
| 2010-02-03 | $17.96 | $18.23 | 390,000 | — | — |
| 2010-02-02 | $17.87 | $18.14 | 367,900 | — | — |
| 2010-02-01 | $18.07 | $18.34 | 586,700 | — | — |
| 2010-01-29 | $18.16 | $18.43 | 448,400 | — | — |
| 2010-01-28 | $18.30 | $18.57 | 389,100 | — | — |
| 2010-01-27 | $18.24 | $18.51 | 392,100 | — | — |
| 2010-01-26 | $17.64 | $17.90 | 710,600 | — | — |
| 2010-01-25 | $17.59 | $17.85 | 452,700 | — | — |
| 2010-01-22 | $18.04 | $18.31 | 1,104,700 | — | — |
| 2010-01-21 | $18.25 | $18.52 | 735,200 | — | — |
| 2010-01-20 | $18.11 | $18.38 | 297,200 | — | — |
| 2010-01-19 | $18.16 | $18.43 | 375,800 | — | — |
| 2010-01-15 | $17.91 | $18.18 | 415,200 | — | — |
| 2010-01-14 | $18.23 | $18.50 | 460,700 | — | — |
| 2010-01-13 | $17.96 | $18.23 | 433,600 | — | — |
| 2010-01-12 | $17.86 | $18.13 | 407,400 | — | — |
| 2010-01-11 | $17.69 | $17.95 | 416,100 | — | — |
| 2010-01-08 | $17.22 | $17.48 | 317,300 | — | — |
| 2010-01-07 | $17.02 | $17.27 | 179,300 | — | — |
| 2010-01-06 | $16.83 | $17.08 | 689,400 | — | — |
| 2010-01-05 | $16.87 | $17.12 | 770,600 | — | — |
| 2010-01-04 | $17.46 | $17.72 | 324,100 | — | — |