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
- 1996-09-17 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 | $28.84 | $34.83 | 57,400 | — | — |
| 2010-12-30 | $28.73 | $34.68 | 56,600 | — | — |
| 2010-12-29 | $28.66 | $34.60 | 49,200 | — | — |
| 2010-12-28 | $28.59 | $34.52 | 135,800 | — | — |
| 2010-12-27 | $28.65 | $34.59 | 46,000 | — | — |
| 2010-12-23 | $28.61 | $34.54 | 107,800 | — | — |
| 2010-12-22 | $28.49 | $34.39 | 119,400 | — | — |
| 2010-12-21 | $28.50 | $34.41 | 133,000 | — | — |
| 2010-12-20 | $28.26 | $34.13 | 108,000 | — | — |
| 2010-12-17 | $28.56 | $34.48 | 190,600 | — | — |
| 2010-12-16 | $28.86 | $34.85 | 215,800 | — | — |
| 2010-12-15 | $29.04 | $35.06 | 179,400 | — | — |
| 2010-12-14 | $29.66 | $35.80 | 99,200 | — | — |
| 2010-12-13 | $29.59 | $35.73 | 82,000 | — | — |
| 2010-12-10 | $29.45 | $35.56 | 173,000 | — | — |
| 2010-12-09 | $29.36 | $35.44 | 179,200 | — | — |
| 2010-12-08 | $29.51 | $35.63 | 233,600 | — | — |
| 2010-12-07 | $29.58 | $35.71 | 177,200 | — | — |
| 2010-12-06 | $29.97 | $36.18 | 199,400 | — | — |
| 2010-12-03 | $30.33 | $36.61 | 124,600 | — | — |
| 2010-12-02 | $30.28 | $36.55 | 127,200 | — | — |
| 2010-12-01 | $29.85 | $36.04 | 107,000 | — | — |
| 2010-11-30 | $28.99 | $35.00 | 143,400 | — | — |
| 2010-11-29 | $29.13 | $35.17 | 225,800 | — | — |
| 2010-11-26 | $29.71 | $35.87 | 148,000 | — | — |
| 2010-11-24 | $29.43 | $35.53 | 142,800 | — | — |
| 2010-11-23 | $29.15 | $35.19 | 162,400 | — | — |
| 2010-11-22 | $29.73 | $35.89 | 139,800 | — | — |
| 2010-11-19 | $30.30 | $36.58 | 94,000 | — | — |
| 2010-11-18 | $30.20 | $36.46 | 67,600 | — | — |
| 2010-11-17 | $29.68 | $35.84 | 94,400 | — | — |
| 2010-11-16 | $29.83 | $36.02 | 79,400 | — | — |
| 2010-11-15 | $30.26 | $36.54 | 85,400 | — | — |
| 2010-11-12 | $30.56 | $36.90 | 208,600 | — | — |
| 2010-11-11 | $30.57 | $36.91 | 198,000 | — | — |
| 2010-11-10 | $30.95 | $37.36 | 279,600 | — | — |
| 2010-11-09 | $30.13 | $36.37 | 257,000 | — | — |
| 2010-11-08 | $30.79 | $37.18 | 457,000 | — | — |
| 2010-11-05 | $30.79 | $37.17 | 130,800 | — | — |
| 2010-11-04 | $31.26 | $37.75 | 178,800 | — | — |
| 2010-11-03 | $31.74 | $38.32 | 219,400 | — | — |
| 2010-11-02 | $31.67 | $38.24 | 136,400 | — | — |
| 2010-11-01 | $31.47 | $37.99 | 156,200 | — | — |
| 2010-10-29 | $31.82 | $38.42 | 102,000 | — | — |
| 2010-10-28 | $31.79 | $38.38 | 95,400 | — | — |
| 2010-10-27 | $31.42 | $37.94 | 167,000 | — | — |
| 2010-10-26 | $31.40 | $37.91 | 102,600 | — | — |
| 2010-10-25 | $31.45 | $37.97 | 136,800 | — | — |
| 2010-10-22 | $31.58 | $38.13 | 53,600 | — | — |
| 2010-10-21 | $31.24 | $37.72 | 164,600 | — | — |
| 2010-10-20 | $31.49 | $38.01 | 107,600 | — | — |
| 2010-10-19 | $31.18 | $37.65 | 125,600 | — | — |
| 2010-10-18 | $31.92 | $38.55 | 66,400 | — | — |
| 2010-10-15 | $31.78 | $38.36 | 135,800 | — | — |
| 2010-10-14 | $32.01 | $38.64 | 406,400 | — | — |
| 2010-10-13 | $31.38 | $37.88 | 107,200 | — | — |
| 2010-10-12 | $31.38 | $37.88 | 93,400 | — | — |
| 2010-10-11 | $31.19 | $37.66 | 53,000 | — | — |
| 2010-10-08 | $31.48 | $38.01 | 126,200 | — | — |
| 2010-10-07 | $31.19 | $37.66 | 321,800 | — | — |
| 2010-10-06 | $30.73 | $37.10 | 197,800 | — | — |
| 2010-10-05 | $31.00 | $37.43 | 582,800 | — | — |
| 2010-10-04 | $30.97 | $37.39 | 169,800 | — | — |
| 2010-10-01 | $31.45 | $37.97 | 252,600 | — | — |
| 2010-09-30 | $30.87 | $37.27 | 91,800 | — | — |
| 2010-09-29 | $30.90 | $37.31 | 88,400 | — | — |
| 2010-09-28 | $30.84 | $37.24 | 173,200 | — | — |
| 2010-09-27 | $29.93 | $36.14 | 74,000 | — | — |
| 2010-09-24 | $29.93 | $36.14 | 230,000 | — | — |
| 2010-09-23 | $29.19 | $35.24 | 128,000 | — | — |
| 2010-09-22 | $29.49 | $35.60 | 112,200 | — | — |
| 2010-09-21 | $29.48 | $35.59 | 253,600 | — | — |
| 2010-09-20 | $28.70 | $34.65 | 110,800 | — | — |
| 2010-09-17 | $28.51 | $34.43 | 105,800 | — | — |
| 2010-09-16 | $28.72 | $34.68 | 90,800 | — | — |
| 2010-09-15 | $28.66 | $34.60 | 91,600 | — | — |
| 2010-09-14 | $28.83 | $34.81 | 98,600 | — | — |
| 2010-09-13 | $28.49 | $34.40 | 108,400 | — | — |
| 2010-09-10 | $28.12 | $33.95 | 105,000 | — | — |
| 2010-09-09 | $28.04 | $33.86 | 128,000 | — | — |
| 2010-09-08 | $28.23 | $34.08 | 121,200 | — | — |
| 2010-09-07 | $28.00 | $33.80 | 173,200 | — | — |
| 2010-09-03 | $28.04 | $33.86 | 332,800 | — | — |
| 2010-09-02 | $28.46 | $34.36 | 133,800 | — | — |
| 2010-09-01 | $28.79 | $34.76 | 88,200 | — | — |
| 2010-08-31 | $28.33 | $34.21 | 96,600 | — | — |
| 2010-08-30 | $28.29 | $34.16 | 110,400 | — | — |
| 2010-08-27 | $28.65 | $34.59 | 107,800 | — | — |
| 2010-08-26 | $28.41 | $34.30 | 84,800 | — | — |
| 2010-08-25 | $28.88 | $34.87 | 300,400 | — | — |
| 2010-08-24 | $28.25 | $34.10 | 104,200 | — | — |
| 2010-08-23 | $28.12 | $33.95 | 77,800 | — | — |
| 2010-08-20 | $28.26 | $34.12 | 67,600 | — | — |
| 2010-08-19 | $28.48 | $34.39 | 91,800 | — | — |
| 2010-08-18 | $28.76 | $34.73 | 120,400 | — | — |
| 2010-08-17 | $28.78 | $34.75 | 86,800 | — | — |
| 2010-08-16 | $28.29 | $34.15 | 176,600 | — | — |
| 2010-08-13 | $27.95 | $33.74 | 60,400 | — | — |
| 2010-08-12 | $27.92 | $33.72 | 97,200 | — | — |
| 2010-08-11 | $27.56 | $33.28 | 121,600 | — | — |
| 2010-08-10 | $28.48 | $34.38 | 112,200 | — | — |
| 2010-08-09 | $28.50 | $34.42 | 65,400 | — | — |
| 2010-08-06 | $28.61 | $34.54 | 322,800 | — | — |
| 2010-08-05 | $28.36 | $34.24 | 60,400 | — | — |
| 2010-08-04 | $28.37 | $34.25 | 116,000 | — | — |
| 2010-08-03 | $27.89 | $33.67 | 93,600 | — | — |
| 2010-08-02 | $27.59 | $33.32 | 150,200 | — | — |
| 2010-07-30 | $27.34 | $33.01 | 134,800 | — | — |
| 2010-07-29 | $27.42 | $33.10 | 233,200 | — | — |
| 2010-07-28 | $28.11 | $33.94 | 300,800 | — | — |
| 2010-07-27 | $28.19 | $34.04 | 254,000 | — | — |
| 2010-07-26 | $26.89 | $32.47 | 138,200 | — | — |
| 2010-07-23 | $26.54 | $32.04 | 157,000 | — | — |
| 2010-07-22 | $26.55 | $32.06 | 145,200 | — | — |
| 2010-07-21 | $26.08 | $31.49 | 404,000 | — | — |
| 2010-07-20 | $26.89 | $32.47 | 199,800 | — | — |
| 2010-07-19 | $27.36 | $33.03 | 153,200 | — | — |
| 2010-07-16 | $27.20 | $32.84 | 185,400 | — | — |
| 2010-07-15 | $27.74 | $33.49 | 492,400 | — | — |
| 2010-07-14 | $27.42 | $33.11 | 177,200 | — | — |
| 2010-07-13 | $27.16 | $32.79 | 108,400 | — | — |
| 2010-07-12 | $26.88 | $32.45 | 110,600 | — | — |
| 2010-07-09 | $26.87 | $32.44 | 102,400 | — | — |
| 2010-07-08 | $27.18 | $32.82 | 447,600 | — | — |
| 2010-07-07 | $27.01 | $32.61 | 107,000 | — | — |
| 2010-07-06 | $26.97 | $32.56 | 165,800 | — | — |
| 2010-07-02 | $26.73 | $32.27 | 161,800 | — | — |
| 2010-07-01 | $27.43 | $33.12 | 258,400 | — | — |
| 2010-06-30 | $26.84 | $32.41 | 123,200 | — | — |
| 2010-06-29 | $26.82 | $32.38 | 177,600 | — | — |
| 2010-06-28 | $27.13 | $32.75 | 132,400 | — | — |
| 2010-06-25 | $27.14 | $32.77 | 75,400 | — | — |
| 2010-06-24 | $27.00 | $32.59 | 152,600 | — | — |
| 2010-06-23 | $26.83 | $32.40 | 135,600 | — | — |
| 2010-06-22 | $26.90 | $32.48 | 102,000 | — | — |
| 2010-06-21 | $27.13 | $32.75 | 172,600 | — | — |
| 2010-06-18 | $27.22 | $32.86 | 146,800 | — | — |
| 2010-06-17 | $27.77 | $33.53 | 194,800 | — | — |
| 2010-06-16 | $27.64 | $33.37 | 492,000 | — | — |
| 2010-06-15 | $27.32 | $32.98 | 371,000 | — | — |
| 2010-06-14 | $26.44 | $31.92 | 251,800 | — | — |
| 2010-06-11 | $26.64 | $32.16 | 117,000 | — | — |
| 2010-06-10 | $26.98 | $32.57 | 209,000 | — | — |
| 2010-06-09 | $26.23 | $31.66 | 253,400 | — | — |
| 2010-06-08 | $25.71 | $31.04 | 177,600 | — | — |
| 2010-06-07 | $25.37 | $30.63 | 103,400 | — | — |
| 2010-06-04 | $25.46 | $30.74 | 180,200 | — | — |
| 2010-06-03 | $26.05 | $31.45 | 208,000 | — | — |
| 2010-06-02 | $25.66 | $30.98 | 223,000 | — | — |
| 2010-06-01 | $25.07 | $30.26 | 414,800 | — | — |
| 2010-05-28 | $24.81 | $29.95 | 258,000 | — | — |
| 2010-05-27 | $24.76 | $29.89 | 223,600 | — | — |
| 2010-05-26 | $23.79 | $28.72 | 181,600 | — | — |
| 2010-05-25 | $24.13 | $29.13 | 307,800 | — | — |
| 2010-05-24 | $23.81 | $28.74 | 108,800 | — | — |
| 2010-05-21 | $24.09 | $29.09 | 198,400 | — | — |
| 2010-05-20 | $24.39 | $29.44 | 277,400 | — | — |
| 2010-05-19 | $24.63 | $29.73 | 173,000 | — | — |
| 2010-05-18 | $24.31 | $29.35 | 141,000 | — | — |
| 2010-05-17 | $24.70 | $29.82 | 125,000 | — | — |
| 2010-05-14 | $24.85 | $30.00 | 248,600 | — | — |
| 2010-05-13 | $25.19 | $30.41 | 338,000 | — | — |
| 2010-05-12 | $24.75 | $29.88 | 213,800 | — | — |
| 2010-05-11 | $24.31 | $29.35 | 203,800 | — | — |
| 2010-05-10 | $24.68 | $29.80 | 228,800 | — | — |
| 2010-05-07 | $24.43 | $29.50 | 188,200 | — | — |
| 2010-05-06 | $25.25 | $30.00 | 338,800 | — | — |
| 2010-05-05 | $25.57 | $30.37 | 209,800 | — | — |
| 2010-05-04 | $26.47 | $31.44 | 189,200 | — | — |
| 2010-05-03 | $27.26 | $32.39 | 119,200 | — | — |
| 2010-04-30 | $26.97 | $32.04 | 108,400 | — | — |
| 2010-04-29 | $27.11 | $32.20 | 233,600 | — | — |
| 2010-04-28 | $27.30 | $32.42 | 177,200 | — | — |
| 2010-04-27 | $27.53 | $32.70 | 125,200 | — | — |
| 2010-04-26 | $28.12 | $33.40 | 82,200 | — | — |
| 2010-04-23 | $28.33 | $33.65 | 84,800 | — | — |
| 2010-04-22 | $28.00 | $33.27 | 143,600 | — | — |
| 2010-04-21 | $28.05 | $33.31 | 71,600 | — | — |
| 2010-04-20 | $28.30 | $33.62 | 95,400 | — | — |
| 2010-04-19 | $28.13 | $33.41 | 86,600 | — | — |
| 2010-04-16 | $28.00 | $33.26 | 84,800 | — | — |
| 2010-04-15 | $28.08 | $33.36 | 66,200 | — | — |
| 2010-04-14 | $28.32 | $33.64 | 115,000 | — | — |
| 2010-04-13 | $28.35 | $33.68 | 107,000 | — | — |
| 2010-04-12 | $28.06 | $33.33 | 102,400 | — | — |
| 2010-04-09 | $27.95 | $33.20 | 96,800 | — | — |
| 2010-04-08 | $27.89 | $33.13 | 135,200 | — | — |
| 2010-04-07 | $27.65 | $32.85 | 122,400 | — | — |
| 2010-04-06 | $27.68 | $32.89 | 99,200 | — | — |
| 2010-04-05 | $28.27 | $33.58 | 73,600 | — | — |
| 2010-04-01 | $28.31 | $33.63 | 115,800 | — | — |
| 2010-03-31 | $28.08 | $33.36 | 160,200 | — | — |
| 2010-03-30 | $27.75 | $32.97 | 72,800 | — | — |
| 2010-03-29 | $27.90 | $33.14 | 75,800 | — | — |
| 2010-03-26 | $27.52 | $32.69 | 139,200 | — | — |
| 2010-03-25 | $27.52 | $32.69 | 145,800 | — | — |
| 2010-03-24 | $27.50 | $32.67 | 70,400 | — | — |
| 2010-03-23 | $27.48 | $32.64 | 97,000 | — | — |
| 2010-03-22 | $28.10 | $33.38 | 132,000 | — | — |
| 2010-03-19 | $27.14 | $32.23 | 141,000 | — | — |
| 2010-03-18 | $27.49 | $32.66 | 89,200 | — | — |
| 2010-03-17 | $27.56 | $32.74 | 201,400 | — | — |
| 2010-03-16 | $27.63 | $32.82 | 91,200 | — | — |
| 2010-03-15 | $27.46 | $32.62 | 126,200 | — | — |
| 2010-03-12 | $27.21 | $32.32 | 141,600 | — | — |
| 2010-03-11 | $27.09 | $32.18 | 153,800 | — | — |
| 2010-03-10 | $27.10 | $32.19 | 569,400 | — | — |
| 2010-03-09 | $27.01 | $32.09 | 75,800 | — | — |
| 2010-03-08 | $27.08 | $32.17 | 105,000 | — | — |
| 2010-03-05 | $27.17 | $32.27 | 145,600 | — | — |
| 2010-03-04 | $27.18 | $32.29 | 157,200 | — | — |
| 2010-03-03 | $27.16 | $32.26 | 172,800 | — | — |
| 2010-03-02 | $27.23 | $32.34 | 255,600 | — | — |
| 2010-03-01 | $26.85 | $31.90 | 323,400 | — | — |
| 2010-02-26 | $26.15 | $31.06 | 132,600 | — | — |
| 2010-02-25 | $25.89 | $30.75 | 174,600 | — | — |
| 2010-02-24 | $26.19 | $31.11 | 190,200 | — | — |
| 2010-02-23 | $25.09 | $29.81 | 135,200 | — | — |
| 2010-02-22 | $25.46 | $30.24 | 56,400 | — | — |
| 2010-02-19 | $25.38 | $30.15 | 73,800 | — | — |
| 2010-02-18 | $25.40 | $30.17 | 123,000 | — | — |
| 2010-02-17 | $25.02 | $29.72 | 138,600 | — | — |
| 2010-02-16 | $25.27 | $30.02 | 90,200 | — | — |
| 2010-02-12 | $25.21 | $29.94 | 74,000 | — | — |
| 2010-02-11 | $25.22 | $29.95 | 108,000 | — | — |
| 2010-02-10 | $24.94 | $29.63 | 153,600 | — | — |
| 2010-02-09 | $25.15 | $29.88 | 111,400 | — | — |
| 2010-02-08 | $24.81 | $29.47 | 105,200 | — | — |
| 2010-02-05 | $24.90 | $29.58 | 211,000 | — | — |
| 2010-02-04 | $24.86 | $29.53 | 137,200 | — | — |
| 2010-02-03 | $25.70 | $30.53 | 87,000 | — | — |
| 2010-02-02 | $25.99 | $30.87 | 93,000 | — | — |
| 2010-02-01 | $25.54 | $30.34 | 99,000 | — | — |
| 2010-01-29 | $25.32 | $30.08 | 131,600 | — | — |
| 2010-01-28 | $25.22 | $29.96 | 174,800 | — | — |
| 2010-01-27 | $25.79 | $30.64 | 83,600 | — | — |
| 2010-01-26 | $25.80 | $30.65 | 121,000 | — | — |
| 2010-01-25 | $25.89 | $30.75 | 117,600 | — | — |
| 2010-01-22 | $26.06 | $30.95 | 126,400 | — | — |
| 2010-01-21 | $26.15 | $31.06 | 140,400 | — | — |
| 2010-01-20 | $26.68 | $31.69 | 337,200 | — | — |
| 2010-01-19 | $26.96 | $32.03 | 156,400 | — | — |
| 2010-01-15 | $26.67 | $31.68 | 91,400 | — | — |
| 2010-01-14 | $27.12 | $32.22 | 74,200 | — | — |
| 2010-01-13 | $26.65 | $31.65 | 154,400 | — | — |
| 2010-01-12 | $26.26 | $31.20 | 224,800 | — | — |
| 2010-01-11 | $26.63 | $31.63 | 108,400 | — | — |
| 2010-01-08 | $26.17 | $31.09 | 205,800 | — | — |
| 2010-01-07 | $26.24 | $31.17 | 127,000 | — | — |
| 2010-01-06 | $26.44 | $31.41 | 138,800 | — | — |
| 2010-01-05 | $26.46 | $31.43 | 128,800 | — | — |
| 2010-01-04 | $27.28 | $32.40 | 122,800 | — | — |