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
- 2005-09-29 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 | $27.40 | $42.88 | 8,200 | — | — |
| 2010-12-30 | $27.35 | $42.80 | 21,700 | — | — |
| 2010-12-29 | $27.16 | $42.50 | 27,700 | — | — |
| 2010-12-28 | $26.80 | $41.94 | 16,600 | — | — |
| 2010-12-27 | $26.78 | $41.91 | 31,200 | — | — |
| 2010-12-23 | $26.97 | $42.20 | 32,200 | — | — |
| 2010-12-22 | $27.21 | $42.58 | 48,700 | — | — |
| 2010-12-21 | $27.23 | $42.61 | 105,400 | — | — |
| 2010-12-20 | $26.45 | $41.39 | 75,300 | — | — |
| 2010-12-17 | $26.50 | $41.47 | 65,100 | — | — |
| 2010-12-16 | $26.44 | $41.37 | 44,600 | — | — |
| 2010-12-15 | $26.16 | $40.94 | 65,800 | — | — |
| 2010-12-14 | $26.33 | $41.20 | 61,200 | — | — |
| 2010-12-13 | $26.45 | $41.39 | 81,400 | — | — |
| 2010-12-10 | $26.25 | $41.08 | 72,300 | — | — |
| 2010-12-09 | $26.32 | $41.19 | 62,700 | — | — |
| 2010-12-08 | $26.42 | $41.34 | 50,400 | — | — |
| 2010-12-07 | $26.40 | $41.31 | 47,700 | — | — |
| 2010-12-06 | $26.14 | $40.91 | 58,200 | — | — |
| 2010-12-03 | $26.12 | $40.87 | 50,000 | — | — |
| 2010-12-02 | $26.01 | $40.70 | 81,100 | — | — |
| 2010-12-01 | $25.91 | $40.55 | 80,500 | — | — |
| 2010-11-30 | $25.84 | $40.44 | 54,100 | — | — |
| 2010-11-29 | $25.86 | $40.47 | 46,600 | — | — |
| 2010-11-26 | $25.70 | $40.22 | 24,700 | — | — |
| 2010-11-24 | $25.85 | $40.45 | 45,300 | — | — |
| 2010-11-23 | $26.00 | $40.69 | 69,000 | — | — |
| 2010-11-22 | $26.15 | $40.92 | 97,300 | — | — |
| 2010-11-19 | $26.14 | $40.91 | 55,200 | — | — |
| 2010-11-18 | $25.77 | $40.33 | 75,800 | — | — |
| 2010-11-17 | $25.25 | $39.51 | 115,400 | — | — |
| 2010-11-16 | $25.35 | $39.67 | 254,200 | — | — |
| 2010-11-15 | $25.86 | $40.47 | 107,100 | — | — |
| 2010-11-12 | $25.66 | $40.15 | 102,800 | — | — |
| 2010-11-11 | $25.57 | $40.01 | 978,100 | — | — |
| 2010-11-10 | $26.51 | $41.48 | 46,000 | — | — |
| 2010-11-09 | $26.56 | $41.56 | 32,500 | — | — |
| 2010-11-08 | $26.55 | $41.55 | 55,000 | — | — |
| 2010-11-05 | $26.50 | $41.47 | 64,200 | — | — |
| 2010-11-04 | $26.36 | $41.25 | 44,700 | — | — |
| 2010-11-03 | $25.94 | $40.59 | 60,900 | — | — |
| 2010-11-02 | $26.22 | $41.03 | 69,800 | — | — |
| 2010-11-01 | $26.46 | $41.41 | 119,600 | — | — |
| 2010-10-29 | $27.37 | $42.06 | 95,500 | — | — |
| 2010-10-28 | $27.30 | $41.95 | 49,400 | — | — |
| 2010-10-27 | $27.60 | $42.41 | 39,500 | — | — |
| 2010-10-26 | $26.77 | $41.13 | 49,100 | — | — |
| 2010-10-25 | $26.38 | $40.53 | 98,800 | — | — |
| 2010-10-22 | $25.97 | $39.90 | 41,500 | — | — |
| 2010-10-21 | $25.79 | $39.63 | 58,300 | — | — |
| 2010-10-20 | $25.58 | $39.31 | 36,100 | — | — |
| 2010-10-19 | $25.37 | $38.98 | 43,200 | — | — |
| 2010-10-18 | $25.50 | $39.18 | 29,700 | — | — |
| 2010-10-15 | $25.45 | $39.11 | 18,800 | — | — |
| 2010-10-14 | $25.64 | $39.40 | 30,200 | — | — |
| 2010-10-13 | $25.74 | $39.55 | 39,200 | — | — |
| 2010-10-12 | $25.81 | $39.66 | 38,300 | — | — |
| 2010-10-11 | $25.33 | $38.92 | 42,800 | — | — |
| 2010-10-08 | $25.41 | $39.04 | 51,600 | — | — |
| 2010-10-07 | $25.16 | $38.66 | 36,100 | — | — |
| 2010-10-06 | $25.03 | $38.46 | 30,700 | — | — |
| 2010-10-05 | $24.87 | $38.21 | 43,600 | — | — |
| 2010-10-04 | $24.90 | $38.26 | 17,100 | — | — |
| 2010-10-01 | $25.00 | $38.41 | 24,300 | — | — |
| 2010-09-30 | $24.83 | $38.15 | 23,900 | — | — |
| 2010-09-29 | $24.94 | $38.32 | 15,500 | — | — |
| 2010-09-28 | $24.81 | $38.12 | 19,000 | — | — |
| 2010-09-27 | $24.80 | $38.11 | 32,500 | — | — |
| 2010-09-24 | $24.40 | $37.49 | 20,600 | — | — |
| 2010-09-23 | $24.39 | $37.48 | 18,000 | — | — |
| 2010-09-22 | $24.78 | $38.08 | 17,500 | — | — |
| 2010-09-21 | $24.55 | $37.72 | 33,300 | — | — |
| 2010-09-20 | $24.65 | $37.88 | 56,700 | — | — |
| 2010-09-17 | $25.17 | $38.68 | 65,900 | — | — |
| 2010-09-16 | $24.77 | $38.06 | 15,200 | — | — |
| 2010-09-15 | $24.91 | $38.28 | 28,500 | — | — |
| 2010-09-14 | $24.85 | $38.18 | 18,100 | — | — |
| 2010-09-13 | $24.97 | $38.37 | 42,500 | — | — |
| 2010-09-10 | $24.84 | $38.17 | 29,700 | — | — |
| 2010-09-09 | $24.30 | $37.34 | 18,400 | — | — |
| 2010-09-08 | $24.09 | $37.02 | 98,000 | — | — |
| 2010-09-07 | $24.26 | $37.28 | 53,300 | — | — |
| 2010-09-03 | $24.15 | $37.11 | 63,100 | — | — |
| 2010-09-02 | $24.75 | $38.03 | 30,100 | — | — |
| 2010-09-01 | $25.00 | $38.41 | 77,000 | — | — |
| 2010-08-31 | $24.84 | $38.17 | 47,700 | — | — |
| 2010-08-30 | $24.94 | $38.32 | 80,200 | — | — |
| 2010-08-27 | $24.75 | $38.03 | 30,100 | — | — |
| 2010-08-26 | $24.40 | $37.49 | 37,500 | — | — |
| 2010-08-25 | $24.15 | $37.11 | 61,900 | — | — |
| 2010-08-24 | $24.00 | $36.88 | 73,200 | — | — |
| 2010-08-23 | $23.92 | $36.75 | 62,100 | — | — |
| 2010-08-20 | $23.30 | $35.80 | 32,500 | — | — |
| 2010-08-19 | $23.05 | $35.42 | 58,200 | — | — |
| 2010-08-18 | $23.22 | $35.68 | 40,800 | — | — |
| 2010-08-17 | $23.30 | $35.80 | 32,600 | — | — |
| 2010-08-16 | $23.12 | $35.53 | 33,200 | — | — |
| 2010-08-13 | $23.32 | $35.83 | 43,300 | — | — |
| 2010-08-12 | $22.86 | $35.13 | 49,700 | — | — |
| 2010-08-11 | $22.60 | $34.73 | 62,000 | — | — |
| 2010-08-10 | $23.15 | $35.57 | 62,100 | — | — |
| 2010-08-09 | $24.00 | $36.88 | 100,900 | — | — |
| 2010-08-06 | $23.98 | $36.85 | 73,000 | — | — |
| 2010-08-05 | $23.73 | $36.46 | 163,700 | — | — |
| 2010-08-04 | $24.47 | $37.60 | 35,900 | — | — |
| 2010-08-03 | $24.64 | $37.86 | 85,000 | — | — |
| 2010-08-02 | $24.50 | $37.65 | 84,100 | — | — |
| 2010-07-30 | $25.12 | $37.85 | 65,500 | — | — |
| 2010-07-29 | $25.19 | $37.95 | 93,600 | — | — |
| 2010-07-28 | $25.14 | $37.88 | 43,100 | — | — |
| 2010-07-27 | $25.21 | $37.98 | 85,800 | — | — |
| 2010-07-26 | $25.15 | $37.89 | 120,200 | — | — |
| 2010-07-23 | $24.48 | $36.88 | 73,400 | — | — |
| 2010-07-22 | $24.48 | $36.88 | 137,100 | — | — |
| 2010-07-21 | $24.00 | $36.16 | 120,200 | — | — |
| 2010-07-20 | $23.33 | $35.15 | 136,800 | — | — |
| 2010-07-19 | $23.13 | $34.85 | 78,100 | — | — |
| 2010-07-16 | $22.91 | $34.52 | 86,800 | — | — |
| 2010-07-15 | $23.00 | $34.65 | 73,900 | — | — |
| 2010-07-14 | $22.99 | $34.64 | 58,900 | — | — |
| 2010-07-13 | $22.99 | $34.64 | 81,400 | — | — |
| 2010-07-12 | $22.93 | $34.55 | 40,600 | — | — |
| 2010-07-09 | $23.00 | $34.65 | 54,000 | — | — |
| 2010-07-08 | $22.81 | $34.37 | 55,300 | — | — |
| 2010-07-07 | $22.29 | $33.58 | 36,100 | — | — |
| 2010-07-06 | $21.90 | $33.00 | 39,100 | — | — |
| 2010-07-02 | $21.93 | $33.04 | 41,500 | — | — |
| 2010-07-01 | $21.81 | $32.86 | 51,800 | — | — |
| 2010-06-30 | $22.49 | $33.89 | 17,200 | — | — |
| 2010-06-29 | $22.30 | $33.60 | 43,800 | — | — |
| 2010-06-28 | $22.54 | $33.96 | 133,200 | — | — |
| 2010-06-25 | $22.74 | $34.26 | 34,200 | — | — |
| 2010-06-24 | $22.44 | $33.81 | 38,900 | — | — |
| 2010-06-23 | $22.49 | $33.89 | 50,000 | — | — |
| 2010-06-22 | $22.78 | $34.32 | 103,700 | — | — |
| 2010-06-21 | $22.67 | $34.16 | 64,400 | — | — |
| 2010-06-18 | $22.57 | $34.01 | 75,600 | — | — |
| 2010-06-17 | $22.28 | $33.57 | 34,500 | — | — |
| 2010-06-16 | $22.65 | $34.13 | 51,900 | — | — |
| 2010-06-15 | $22.54 | $33.96 | 71,000 | — | — |
| 2010-06-14 | $21.89 | $32.98 | 48,300 | — | — |
| 2010-06-11 | $22.00 | $33.15 | 58,500 | — | — |
| 2010-06-10 | $21.90 | $33.00 | 23,600 | — | — |
| 2010-06-09 | $21.34 | $32.15 | 27,900 | — | — |
| 2010-06-08 | $21.33 | $32.14 | 29,900 | — | — |
| 2010-06-07 | $21.37 | $32.20 | 32,000 | — | — |
| 2010-06-04 | $21.64 | $32.61 | 43,800 | — | — |
| 2010-06-03 | $21.85 | $32.92 | 69,800 | — | — |
| 2010-06-02 | $21.58 | $32.51 | 44,500 | — | — |
| 2010-06-01 | $21.43 | $32.29 | 41,900 | — | — |
| 2010-05-28 | $21.30 | $32.09 | 30,500 | — | — |
| 2010-05-27 | $21.29 | $32.08 | 52,300 | — | — |
| 2010-05-26 | $20.68 | $31.16 | 93,400 | — | — |
| 2010-05-25 | $19.90 | $29.98 | 140,600 | — | — |
| 2010-05-24 | $20.22 | $30.47 | 79,900 | — | — |
| 2010-05-21 | $20.50 | $30.89 | 94,600 | — | — |
| 2010-05-20 | $20.11 | $30.30 | 115,100 | — | — |
| 2010-05-19 | $20.17 | $30.39 | 30,600 | — | — |
| 2010-05-18 | $20.63 | $31.08 | 32,600 | — | — |
| 2010-05-17 | $21.23 | $31.99 | 57,300 | — | — |
| 2010-05-14 | $21.63 | $32.59 | 32,700 | — | — |
| 2010-05-13 | $21.83 | $32.89 | 53,700 | — | — |
| 2010-05-12 | $21.80 | $32.85 | 57,000 | — | — |
| 2010-05-11 | $21.17 | $31.90 | 70,800 | — | — |
| 2010-05-10 | $22.20 | $33.45 | 110,700 | — | — |
| 2010-05-07 | $19.80 | $29.83 | 176,600 | — | — |
| 2010-05-06 | $19.58 | $29.50 | 237,300 | — | — |
| 2010-05-05 | $21.78 | $32.82 | 115,500 | — | — |
| 2010-05-04 | $22.43 | $33.80 | 88,300 | — | — |
| 2010-05-03 | $22.77 | $34.31 | 91,800 | — | — |
| 2010-04-30 | $22.94 | $33.83 | 165,100 | — | — |
| 2010-04-29 | $22.92 | $33.80 | 107,400 | — | — |
| 2010-04-28 | $22.94 | $33.83 | 71,700 | — | — |
| 2010-04-27 | $22.79 | $33.61 | 102,800 | — | — |
| 2010-04-26 | $22.97 | $33.87 | 196,500 | — | — |
| 2010-04-23 | $22.89 | $33.75 | 168,700 | — | — |
| 2010-04-22 | $22.85 | $33.70 | 62,600 | — | — |
| 2010-04-21 | $22.72 | $33.50 | 126,100 | — | — |
| 2010-04-20 | $22.80 | $33.62 | 104,400 | — | — |
| 2010-04-19 | $22.29 | $32.87 | 52,700 | — | — |
| 2010-04-16 | $22.43 | $33.08 | 96,000 | — | — |
| 2010-04-15 | $22.55 | $33.25 | 62,000 | — | — |
| 2010-04-14 | $22.55 | $33.25 | 85,400 | — | — |
| 2010-04-13 | $22.54 | $33.24 | 93,600 | — | — |
| 2010-04-12 | $22.72 | $33.50 | 101,900 | — | — |
| 2010-04-09 | $22.55 | $33.25 | 54,600 | — | — |
| 2010-04-08 | $22.71 | $33.49 | 55,800 | — | — |
| 2010-04-07 | $22.37 | $32.99 | 99,300 | — | — |
| 2010-04-06 | $22.50 | $33.18 | 72,300 | — | — |
| 2010-04-05 | $22.75 | $33.55 | 77,900 | — | — |
| 2010-04-01 | $22.69 | $33.46 | 150,100 | — | — |
| 2010-03-31 | $22.36 | $32.97 | 74,200 | — | — |
| 2010-03-30 | $22.25 | $32.81 | 71,300 | — | — |
| 2010-03-29 | $22.43 | $33.08 | 162,900 | — | — |
| 2010-03-26 | $21.33 | $31.45 | 68,100 | — | — |
| 2010-03-25 | $21.55 | $31.78 | 126,500 | — | — |
| 2010-03-24 | $22.17 | $32.69 | 198,900 | — | — |
| 2010-03-23 | $22.13 | $32.63 | 76,100 | — | — |
| 2010-03-22 | $22.34 | $32.94 | 165,900 | — | — |
| 2010-03-19 | $22.52 | $33.21 | 179,700 | — | — |
| 2010-03-18 | $22.67 | $33.43 | 159,200 | — | — |
| 2010-03-17 | $22.75 | $33.55 | 439,600 | — | — |
| 2010-03-16 | $22.68 | $33.45 | 2,077,100 | — | — |
| 2010-03-15 | $24.00 | $35.39 | 36,400 | — | — |
| 2010-03-12 | $24.80 | $36.57 | 14,000 | — | — |
| 2010-03-11 | $24.90 | $36.72 | 44,000 | — | — |
| 2010-03-10 | $24.06 | $35.48 | 28,900 | — | — |
| 2010-03-09 | $24.00 | $35.39 | 18,900 | — | — |
| 2010-03-08 | $24.19 | $35.67 | 17,600 | — | — |
| 2010-03-05 | $24.02 | $35.42 | 22,600 | — | — |
| 2010-03-04 | $24.26 | $35.78 | 14,800 | — | — |
| 2010-03-03 | $24.25 | $35.76 | 15,400 | — | — |
| 2010-03-02 | $23.82 | $35.13 | 37,200 | — | — |
| 2010-03-01 | $24.04 | $35.45 | 31,800 | — | — |
| 2010-02-26 | $24.66 | $36.37 | 4,900 | — | — |
| 2010-02-25 | $25.00 | $36.87 | 5,400 | — | — |
| 2010-02-24 | $25.00 | $36.87 | 9,500 | — | — |
| 2010-02-23 | $25.13 | $37.06 | 33,100 | — | — |
| 2010-02-22 | $24.21 | $35.70 | 20,300 | — | — |
| 2010-02-19 | $24.89 | $36.70 | 8,900 | — | — |
| 2010-02-18 | $24.58 | $36.25 | 8,400 | — | — |
| 2010-02-17 | $24.70 | $36.42 | 15,700 | — | — |
| 2010-02-16 | $25.05 | $36.94 | 21,900 | — | — |
| 2010-02-12 | $24.33 | $35.88 | 13,900 | — | — |
| 2010-02-11 | $23.31 | $34.37 | 13,200 | — | — |
| 2010-02-10 | $22.91 | $33.78 | 6,100 | — | — |
| 2010-02-09 | $23.45 | $34.58 | 17,000 | — | — |
| 2010-02-08 | $23.77 | $35.05 | 13,600 | — | — |
| 2010-02-05 | $23.37 | $34.46 | 41,600 | — | — |
| 2010-02-04 | $24.15 | $35.61 | 13,600 | — | — |
| 2010-02-03 | $24.75 | $36.50 | 32,100 | — | — |
| 2010-02-02 | $25.28 | $37.28 | 9,600 | — | — |
| 2010-02-01 | $25.55 | $37.68 | 25,800 | — | — |
| 2010-01-29 | $25.68 | $37.15 | 24,200 | — | — |
| 2010-01-28 | $25.02 | $36.19 | 11,900 | — | — |
| 2010-01-27 | $25.52 | $36.92 | 21,800 | — | — |
| 2010-01-26 | $26.53 | $38.38 | 18,400 | — | — |
| 2010-01-25 | $26.00 | $37.61 | 20,300 | — | — |
| 2010-01-22 | $26.16 | $37.84 | 10,500 | — | — |
| 2010-01-21 | $25.87 | $37.42 | 15,600 | — | — |
| 2010-01-20 | $25.92 | $37.50 | 18,100 | — | — |
| 2010-01-19 | $25.64 | $37.09 | 22,100 | — | — |
| 2010-01-15 | $25.56 | $36.98 | 21,100 | — | — |
| 2010-01-14 | $25.80 | $37.32 | 8,200 | — | — |
| 2010-01-13 | $25.61 | $37.05 | 19,200 | — | — |
| 2010-01-12 | $25.31 | $36.61 | 14,900 | — | — |
| 2010-01-11 | $25.42 | $36.77 | 18,400 | — | — |
| 2010-01-08 | $24.85 | $35.95 | 19,600 | — | — |
| 2010-01-07 | $24.44 | $35.36 | 18,900 | — | — |
| 2010-01-06 | $23.96 | $34.66 | 15,500 | — | — |
| 2010-01-05 | $23.90 | $34.57 | 9,100 | — | — |
| 2010-01-04 | $23.55 | $34.07 | 10,800 | — | — |