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
- 1987-07-22 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 | $23.37 | $26.23 | 187,900 | — | — |
| 2010-12-30 | $23.80 | $26.71 | 97,900 | — | — |
| 2010-12-29 | $23.96 | $26.89 | 120,200 | — | — |
| 2010-12-28 | $23.51 | $26.39 | 95,900 | — | — |
| 2010-12-27 | $23.85 | $26.77 | 79,900 | — | — |
| 2010-12-23 | $23.42 | $26.28 | 83,400 | — | — |
| 2010-12-22 | $23.65 | $26.54 | 179,300 | — | — |
| 2010-12-21 | $23.56 | $26.44 | 178,300 | — | — |
| 2010-12-20 | $23.64 | $26.53 | 250,300 | — | — |
| 2010-12-17 | $24.00 | $26.94 | 484,600 | — | — |
| 2010-12-16 | $24.00 | $26.94 | 218,400 | — | — |
| 2010-12-15 | $23.99 | $26.92 | 229,900 | — | — |
| 2010-12-14 | $24.03 | $26.97 | 139,500 | — | — |
| 2010-12-13 | $24.03 | $26.97 | 200,600 | — | — |
| 2010-12-10 | $24.60 | $27.61 | 254,900 | — | — |
| 2010-12-09 | $24.31 | $27.28 | 287,600 | — | — |
| 2010-12-08 | $24.12 | $27.07 | 144,600 | — | — |
| 2010-12-07 | $24.15 | $27.10 | 207,400 | — | — |
| 2010-12-06 | $24.48 | $27.47 | 183,100 | — | — |
| 2010-12-03 | $24.48 | $27.47 | 179,300 | — | — |
| 2010-12-02 | $24.43 | $27.42 | 185,100 | — | — |
| 2010-12-01 | $24.09 | $27.04 | 244,100 | — | — |
| 2010-11-30 | $23.35 | $26.18 | 462,400 | — | — |
| 2010-11-29 | $23.60 | $26.46 | 163,700 | — | — |
| 2010-11-26 | $23.72 | $26.60 | 92,000 | — | — |
| 2010-11-24 | $23.95 | $26.86 | 214,900 | — | — |
| 2010-11-23 | $23.52 | $26.37 | 245,600 | — | — |
| 2010-11-22 | $23.73 | $26.61 | 155,200 | — | — |
| 2010-11-19 | $23.77 | $26.65 | 215,100 | — | — |
| 2010-11-18 | $23.84 | $26.73 | 194,900 | — | — |
| 2010-11-17 | $23.52 | $26.37 | 165,200 | — | — |
| 2010-11-16 | $23.30 | $26.13 | 254,400 | — | — |
| 2010-11-15 | $23.95 | $26.86 | 200,300 | — | — |
| 2010-11-12 | $23.92 | $26.82 | 265,600 | — | — |
| 2010-11-11 | $24.24 | $27.18 | 425,500 | — | — |
| 2010-11-10 | $24.47 | $27.44 | 459,000 | — | — |
| 2010-11-09 | $24.86 | $27.88 | 200,700 | — | — |
| 2010-11-08 | $25.18 | $28.24 | 310,000 | — | — |
| 2010-11-05 | $25.48 | $28.57 | 287,300 | — | — |
| 2010-11-04 | $25.44 | $28.53 | 637,300 | — | — |
| 2010-11-03 | $24.63 | $27.62 | 220,700 | — | — |
| 2010-11-02 | $24.44 | $27.41 | 263,000 | — | — |
| 2010-11-01 | $23.76 | $26.64 | 198,500 | — | — |
| 2010-10-29 | $24.04 | $26.96 | 116,500 | — | — |
| 2010-10-28 | $23.94 | $26.84 | 113,100 | — | — |
| 2010-10-27 | $23.89 | $26.79 | 191,400 | — | — |
| 2010-10-26 | $24.45 | $27.42 | 138,100 | — | — |
| 2010-10-25 | $24.53 | $27.51 | 178,800 | — | — |
| 2010-10-22 | $24.76 | $27.76 | 211,900 | — | — |
| 2010-10-21 | $24.25 | $27.19 | 224,000 | — | — |
| 2010-10-20 | $24.13 | $27.06 | 189,300 | — | — |
| 2010-10-19 | $23.67 | $26.54 | 299,200 | — | — |
| 2010-10-18 | $24.38 | $27.34 | 287,800 | — | — |
| 2010-10-15 | $24.82 | $27.83 | 649,500 | — | — |
| 2010-10-14 | $24.91 | $27.93 | 637,900 | — | — |
| 2010-10-13 | $24.84 | $27.85 | 164,700 | — | — |
| 2010-10-12 | $24.56 | $27.54 | 152,100 | — | — |
| 2010-10-11 | $24.18 | $27.11 | 166,900 | — | — |
| 2010-10-08 | $24.67 | $27.66 | 136,700 | — | — |
| 2010-10-07 | $24.45 | $27.42 | 178,200 | — | — |
| 2010-10-06 | $24.48 | $27.45 | 207,400 | — | — |
| 2010-10-05 | $24.95 | $27.98 | 232,600 | — | — |
| 2010-10-04 | $24.10 | $27.02 | 230,700 | — | — |
| 2010-10-01 | $24.78 | $27.79 | 1,096,700 | — | — |
| 2010-09-30 | $24.66 | $27.65 | 571,700 | — | — |
| 2010-09-29 | $24.72 | $27.72 | 394,200 | — | — |
| 2010-09-28 | $24.91 | $27.93 | 327,400 | — | — |
| 2010-09-27 | $24.49 | $27.46 | 376,400 | — | — |
| 2010-09-24 | $25.27 | $28.34 | 185,700 | — | — |
| 2010-09-23 | $24.27 | $27.21 | 227,900 | — | — |
| 2010-09-22 | $24.28 | $27.23 | 193,400 | — | — |
| 2010-09-21 | $24.74 | $27.74 | 205,300 | — | — |
| 2010-09-20 | $24.95 | $27.98 | 259,400 | — | — |
| 2010-09-17 | $24.36 | $27.32 | 400,700 | — | — |
| 2010-09-16 | $24.45 | $27.42 | 211,800 | — | — |
| 2010-09-15 | $24.81 | $27.82 | 255,500 | — | — |
| 2010-09-14 | $24.84 | $27.85 | 340,300 | — | — |
| 2010-09-13 | $24.68 | $27.67 | 377,600 | — | — |
| 2010-09-10 | $23.88 | $26.78 | 185,900 | — | — |
| 2010-09-09 | $23.69 | $26.56 | 182,300 | — | — |
| 2010-09-08 | $23.55 | $26.41 | 81,400 | — | — |
| 2010-09-07 | $23.47 | $26.30 | 288,900 | — | — |
| 2010-09-03 | $24.28 | $27.20 | 261,600 | — | — |
| 2010-09-02 | $23.60 | $26.44 | 325,000 | — | — |
| 2010-09-01 | $23.41 | $26.23 | 340,100 | — | — |
| 2010-08-31 | $22.39 | $25.09 | 821,800 | — | — |
| 2010-08-30 | $22.29 | $24.97 | 229,200 | — | — |
| 2010-08-27 | $23.04 | $25.81 | 309,800 | — | — |
| 2010-08-26 | $22.50 | $25.21 | 270,200 | — | — |
| 2010-08-25 | $22.94 | $25.70 | 361,000 | — | — |
| 2010-08-24 | $22.17 | $24.84 | 513,300 | — | — |
| 2010-08-23 | $22.67 | $25.40 | 411,900 | — | — |
| 2010-08-20 | $22.55 | $25.26 | 581,200 | — | — |
| 2010-08-19 | $22.64 | $25.37 | 369,800 | — | — |
| 2010-08-18 | $23.43 | $26.25 | 759,400 | — | — |
| 2010-08-17 | $23.49 | $26.32 | 242,600 | — | — |
| 2010-08-16 | $23.24 | $26.04 | 392,300 | — | — |
| 2010-08-13 | $22.94 | $25.70 | 343,200 | — | — |
| 2010-08-12 | $23.14 | $25.93 | 600,000 | — | — |
| 2010-08-11 | $23.60 | $26.44 | 486,000 | — | — |
| 2010-08-10 | $24.53 | $27.48 | 365,400 | — | — |
| 2010-08-09 | $24.83 | $27.82 | 287,500 | — | — |
| 2010-08-06 | $24.27 | $27.19 | 194,600 | — | — |
| 2010-08-05 | $24.29 | $27.21 | 728,200 | — | — |
| 2010-08-04 | $24.32 | $27.25 | 289,200 | — | — |
| 2010-08-03 | $23.60 | $26.44 | 382,000 | — | — |
| 2010-08-02 | $23.86 | $26.73 | 587,900 | — | — |
| 2010-07-30 | $23.85 | $26.72 | 577,500 | — | — |
| 2010-07-29 | $24.39 | $27.33 | 1,015,500 | — | — |
| 2010-07-28 | $23.56 | $26.40 | 542,800 | — | — |
| 2010-07-27 | $24.49 | $27.44 | 438,800 | — | — |
| 2010-07-26 | $24.91 | $27.91 | 407,100 | — | — |
| 2010-07-23 | $24.45 | $27.39 | 377,900 | — | — |
| 2010-07-22 | $23.41 | $26.23 | 286,200 | — | — |
| 2010-07-21 | $22.54 | $25.25 | 308,300 | — | — |
| 2010-07-20 | $22.76 | $25.50 | 390,100 | — | — |
| 2010-07-19 | $22.33 | $25.02 | 486,500 | — | — |
| 2010-07-16 | $22.88 | $25.63 | 378,300 | — | — |
| 2010-07-15 | $23.76 | $26.62 | 476,300 | — | — |
| 2010-07-14 | $24.19 | $27.10 | 378,700 | — | — |
| 2010-07-13 | $24.15 | $27.06 | 400,700 | — | — |
| 2010-07-12 | $23.78 | $26.64 | 400,800 | — | — |
| 2010-07-09 | $23.91 | $26.79 | 277,100 | — | — |
| 2010-07-08 | $23.16 | $25.95 | 462,100 | — | — |
| 2010-07-07 | $22.95 | $25.71 | 457,600 | — | — |
| 2010-07-06 | $21.97 | $24.61 | 421,200 | — | — |
| 2010-07-02 | $22.23 | $24.91 | 340,600 | — | — |
| 2010-07-01 | $22.06 | $24.72 | 415,700 | — | — |
| 2010-06-30 | $21.79 | $24.41 | 344,200 | — | — |
| 2010-06-29 | $21.99 | $24.64 | 436,100 | — | — |
| 2010-06-28 | $22.91 | $25.67 | 229,300 | — | — |
| 2010-06-25 | $22.91 | $25.67 | 417,300 | — | — |
| 2010-06-24 | $22.64 | $25.37 | 240,200 | — | — |
| 2010-06-23 | $22.95 | $25.71 | 405,600 | — | — |
| 2010-06-22 | $23.44 | $26.26 | 262,800 | — | — |
| 2010-06-21 | $24.15 | $27.06 | 287,400 | — | — |
| 2010-06-18 | $24.32 | $27.25 | 644,600 | — | — |
| 2010-06-17 | $24.61 | $27.57 | 524,400 | — | — |
| 2010-06-16 | $24.05 | $26.95 | 376,700 | — | — |
| 2010-06-15 | $24.05 | $26.95 | 441,400 | — | — |
| 2010-06-14 | $22.99 | $25.76 | 480,500 | — | — |
| 2010-06-11 | $22.11 | $24.77 | 218,500 | — | — |
| 2010-06-10 | $22.09 | $24.75 | 542,200 | — | — |
| 2010-06-09 | $21.45 | $24.03 | 403,600 | — | — |
| 2010-06-08 | $21.15 | $23.70 | 406,300 | — | — |
| 2010-06-07 | $20.97 | $23.49 | 387,100 | — | — |
| 2010-06-04 | $21.52 | $24.11 | 406,700 | — | — |
| 2010-06-03 | $22.65 | $25.38 | 418,200 | — | — |
| 2010-06-02 | $22.55 | $25.26 | 507,700 | — | — |
| 2010-06-01 | $21.80 | $24.42 | 543,700 | — | — |
| 2010-05-28 | $23.20 | $25.99 | 592,500 | — | — |
| 2010-05-27 | $23.06 | $25.84 | 682,300 | — | — |
| 2010-05-26 | $22.83 | $25.58 | 717,400 | — | — |
| 2010-05-25 | $22.64 | $25.37 | 597,600 | — | — |
| 2010-05-24 | $22.00 | $24.65 | 277,900 | — | — |
| 2010-05-21 | $22.04 | $24.69 | 409,000 | — | — |
| 2010-05-20 | $21.79 | $24.41 | 495,700 | — | — |
| 2010-05-19 | $22.59 | $25.31 | 421,200 | — | — |
| 2010-05-18 | $22.77 | $25.49 | 367,000 | — | — |
| 2010-05-17 | $22.73 | $25.44 | 456,800 | — | — |
| 2010-05-14 | $22.98 | $25.72 | 328,700 | — | — |
| 2010-05-13 | $23.46 | $26.26 | 505,700 | — | — |
| 2010-05-12 | $22.58 | $25.28 | 498,800 | — | — |
| 2010-05-11 | $22.18 | $24.83 | 548,500 | — | — |
| 2010-05-10 | $22.19 | $24.84 | 494,600 | — | — |
| 2010-05-07 | $21.87 | $24.48 | 711,900 | — | — |
| 2010-05-06 | $22.00 | $24.63 | 684,700 | — | — |
| 2010-05-05 | $22.02 | $24.65 | 491,800 | — | — |
| 2010-05-04 | $21.95 | $24.57 | 523,800 | — | — |
| 2010-05-03 | $21.48 | $24.04 | 592,700 | — | — |
| 2010-04-30 | $21.06 | $23.57 | 578,500 | — | — |
| 2010-04-29 | $22.07 | $24.71 | 1,014,700 | — | — |
| 2010-04-28 | $24.22 | $27.11 | 370,400 | — | — |
| 2010-04-27 | $24.96 | $27.94 | 194,700 | — | — |
| 2010-04-26 | $25.61 | $28.67 | 132,100 | — | — |
| 2010-04-23 | $25.85 | $28.94 | 340,100 | — | — |
| 2010-04-22 | $24.99 | $27.97 | 219,700 | — | — |
| 2010-04-21 | $25.17 | $28.18 | 192,600 | — | — |
| 2010-04-20 | $24.99 | $27.97 | 246,100 | — | — |
| 2010-04-19 | $24.98 | $27.96 | 148,700 | — | — |
| 2010-04-16 | $25.00 | $27.98 | 174,000 | — | — |
| 2010-04-15 | $25.36 | $28.39 | 131,900 | — | — |
| 2010-04-14 | $25.53 | $28.58 | 143,500 | — | — |
| 2010-04-13 | $25.38 | $28.41 | 162,600 | — | — |
| 2010-04-12 | $25.17 | $28.18 | 151,000 | — | — |
| 2010-04-09 | $25.24 | $28.25 | 188,800 | — | — |
| 2010-04-08 | $25.31 | $28.33 | 215,400 | — | — |
| 2010-04-07 | $25.31 | $28.33 | 210,700 | — | — |
| 2010-04-06 | $25.93 | $29.03 | 292,500 | — | — |
| 2010-04-05 | $26.02 | $29.13 | 260,800 | — | — |
| 2010-04-01 | $25.48 | $28.52 | 310,300 | — | — |
| 2010-03-31 | $25.34 | $28.37 | 326,500 | — | — |
| 2010-03-30 | $25.68 | $28.75 | 345,200 | — | — |
| 2010-03-29 | $25.50 | $28.54 | 336,800 | — | — |
| 2010-03-26 | $25.77 | $28.85 | 282,900 | — | — |
| 2010-03-25 | $26.35 | $29.50 | 230,000 | — | — |
| 2010-03-24 | $26.57 | $29.74 | 220,500 | — | — |
| 2010-03-23 | $26.48 | $29.64 | 231,700 | — | — |
| 2010-03-22 | $26.46 | $29.62 | 260,700 | — | — |
| 2010-03-19 | $25.46 | $28.50 | 452,000 | — | — |
| 2010-03-18 | $25.66 | $28.72 | 238,200 | — | — |
| 2010-03-17 | $26.04 | $29.15 | 330,800 | — | — |
| 2010-03-16 | $25.61 | $28.67 | 352,400 | — | — |
| 2010-03-15 | $25.25 | $28.26 | 329,100 | — | — |
| 2010-03-12 | $25.47 | $28.51 | 459,500 | — | — |
| 2010-03-11 | $25.25 | $28.26 | 221,200 | — | — |
| 2010-03-10 | $24.71 | $27.66 | 225,500 | — | — |
| 2010-03-09 | $24.57 | $27.50 | 391,800 | — | — |
| 2010-03-08 | $24.10 | $26.98 | 240,600 | — | — |
| 2010-03-05 | $24.45 | $27.37 | 239,000 | — | — |
| 2010-03-04 | $23.65 | $26.47 | 216,100 | — | — |
| 2010-03-03 | $23.67 | $26.50 | 153,800 | — | — |
| 2010-03-02 | $23.80 | $26.64 | 288,200 | — | — |
| 2010-03-01 | $23.83 | $26.68 | 369,500 | — | — |
| 2010-02-26 | $22.96 | $25.70 | 268,700 | — | — |
| 2010-02-25 | $22.96 | $25.70 | 95,100 | — | — |
| 2010-02-24 | $23.02 | $25.77 | 161,200 | — | — |
| 2010-02-23 | $22.60 | $25.30 | 102,300 | — | — |
| 2010-02-22 | $22.88 | $25.61 | 310,300 | — | — |
| 2010-02-19 | $22.73 | $25.44 | 241,600 | — | — |
| 2010-02-18 | $22.41 | $25.09 | 212,900 | — | — |
| 2010-02-17 | $21.80 | $24.40 | 179,900 | — | — |
| 2010-02-16 | $21.46 | $24.00 | 145,200 | — | — |
| 2010-02-12 | $21.06 | $23.55 | 209,200 | — | — |
| 2010-02-11 | $21.01 | $23.50 | 258,200 | — | — |
| 2010-02-10 | $20.74 | $23.19 | 255,700 | — | — |
| 2010-02-09 | $20.86 | $23.33 | 328,400 | — | — |
| 2010-02-08 | $19.95 | $22.31 | 478,000 | — | — |
| 2010-02-05 | $20.47 | $22.89 | 455,300 | — | — |
| 2010-02-04 | $20.62 | $23.06 | 359,100 | — | — |
| 2010-02-03 | $21.53 | $24.08 | 217,300 | — | — |
| 2010-02-02 | $21.77 | $24.35 | 201,600 | — | — |
| 2010-02-01 | $22.01 | $24.61 | 278,500 | — | — |
| 2010-01-29 | $21.93 | $24.53 | 443,000 | — | — |
| 2010-01-28 | $22.21 | $24.84 | 335,600 | — | — |
| 2010-01-27 | $22.69 | $25.38 | 391,400 | — | — |
| 2010-01-26 | $22.92 | $25.63 | 792,300 | — | — |
| 2010-01-25 | $22.35 | $25.00 | 376,300 | — | — |
| 2010-01-22 | $21.89 | $24.48 | 227,700 | — | — |
| 2010-01-21 | $22.04 | $24.65 | 317,100 | — | — |
| 2010-01-20 | $22.61 | $25.29 | 494,100 | — | — |
| 2010-01-19 | $22.76 | $25.45 | 397,400 | — | — |
| 2010-01-15 | $22.06 | $24.67 | 351,400 | — | — |
| 2010-01-14 | $22.00 | $24.60 | 143,800 | — | — |
| 2010-01-13 | $21.91 | $24.50 | 321,200 | — | — |
| 2010-01-12 | $21.54 | $24.09 | 368,500 | — | — |
| 2010-01-11 | $21.52 | $24.07 | 131,200 | — | — |
| 2010-01-08 | $21.51 | $24.06 | 240,600 | — | — |
| 2010-01-07 | $21.55 | $24.10 | 182,900 | — | — |
| 2010-01-06 | $21.53 | $24.08 | 209,000 | — | — |
| 2010-01-05 | $21.46 | $24.00 | 205,500 | — | — |
| 2010-01-04 | $21.65 | $24.21 | 304,100 | — | — |