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
- 2007-05-24 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 | $26.81 | $26.81 | 86,600 | — | — |
| 2010-12-30 | $26.86 | $26.86 | 72,400 | — | — |
| 2010-12-29 | $27.10 | $27.10 | 59,300 | — | — |
| 2010-12-28 | $27.16 | $27.16 | 85,300 | — | — |
| 2010-12-27 | $27.51 | $27.51 | 82,800 | — | — |
| 2010-12-23 | $27.45 | $27.45 | 91,900 | — | — |
| 2010-12-22 | $27.66 | $27.66 | 62,700 | — | — |
| 2010-12-21 | $27.83 | $27.83 | 80,100 | — | — |
| 2010-12-20 | $28.19 | $28.19 | 56,800 | — | — |
| 2010-12-17 | $28.25 | $28.25 | 214,500 | — | — |
| 2010-12-16 | $28.52 | $28.52 | 81,200 | — | — |
| 2010-12-15 | $28.43 | $28.43 | 99,600 | — | — |
| 2010-12-14 | $28.76 | $28.76 | 64,000 | — | — |
| 2010-12-13 | $28.72 | $28.72 | 112,800 | — | — |
| 2010-12-10 | $28.94 | $28.94 | 45,500 | — | — |
| 2010-12-09 | $28.67 | $28.67 | 62,500 | — | — |
| 2010-12-08 | $28.60 | $28.60 | 73,300 | — | — |
| 2010-12-07 | $28.68 | $28.68 | 104,200 | — | — |
| 2010-12-06 | $28.45 | $28.45 | 64,900 | — | — |
| 2010-12-03 | $28.26 | $28.26 | 52,400 | — | — |
| 2010-12-02 | $28.39 | $28.39 | 44,000 | — | — |
| 2010-12-01 | $28.29 | $28.29 | 84,600 | — | — |
| 2010-11-30 | $27.98 | $27.98 | 86,800 | — | — |
| 2010-11-29 | $28.34 | $28.34 | 31,600 | — | — |
| 2010-11-26 | $28.40 | $28.40 | 11,800 | — | — |
| 2010-11-24 | $28.50 | $28.50 | 62,100 | — | — |
| 2010-11-23 | $28.15 | $28.15 | 51,000 | — | — |
| 2010-11-22 | $28.51 | $28.51 | 27,700 | — | — |
| 2010-11-19 | $28.34 | $28.34 | 51,300 | — | — |
| 2010-11-18 | $28.32 | $28.32 | 74,900 | — | — |
| 2010-11-17 | $27.77 | $27.77 | 44,300 | — | — |
| 2010-11-16 | $27.76 | $27.76 | 133,100 | — | — |
| 2010-11-15 | $28.59 | $28.59 | 71,200 | — | — |
| 2010-11-12 | $28.75 | $28.75 | 48,000 | — | — |
| 2010-11-11 | $29.20 | $29.20 | 49,400 | — | — |
| 2010-11-10 | $29.65 | $29.65 | 65,700 | — | — |
| 2010-11-09 | $29.41 | $29.41 | 41,400 | — | — |
| 2010-11-08 | $29.79 | $29.79 | 106,500 | — | — |
| 2010-11-05 | $29.68 | $29.68 | 69,000 | — | — |
| 2010-11-04 | $29.45 | $29.45 | 162,000 | — | — |
| 2010-11-03 | $28.47 | $28.47 | 266,000 | — | — |
| 2010-11-02 | $29.77 | $29.77 | 106,400 | — | — |
| 2010-11-01 | $28.66 | $28.66 | 76,300 | — | — |
| 2010-10-29 | $28.56 | $28.56 | 91,900 | — | — |
| 2010-10-28 | $28.38 | $28.38 | 30,500 | — | — |
| 2010-10-27 | $28.47 | $28.47 | 69,700 | — | — |
| 2010-10-26 | $28.56 | $28.56 | 43,300 | — | — |
| 2010-10-25 | $28.46 | $28.46 | 38,800 | — | — |
| 2010-10-22 | $28.06 | $28.06 | 67,400 | — | — |
| 2010-10-21 | $28.04 | $28.04 | 86,300 | — | — |
| 2010-10-20 | $28.03 | $28.03 | 132,300 | — | — |
| 2010-10-19 | $27.90 | $27.90 | 110,100 | — | — |
| 2010-10-18 | $27.98 | $27.98 | 89,800 | — | — |
| 2010-10-15 | $27.91 | $27.91 | 108,300 | — | — |
| 2010-10-14 | $27.62 | $27.62 | 69,500 | — | — |
| 2010-10-13 | $27.49 | $27.49 | 99,200 | — | — |
| 2010-10-12 | $26.68 | $26.68 | 54,700 | — | — |
| 2010-10-11 | $26.76 | $26.76 | 28,200 | — | — |
| 2010-10-08 | $26.60 | $26.60 | 65,500 | — | — |
| 2010-10-07 | $26.24 | $26.24 | 106,300 | — | — |
| 2010-10-06 | $26.16 | $26.16 | 98,200 | — | — |
| 2010-10-05 | $26.06 | $26.06 | 74,500 | — | — |
| 2010-10-04 | $25.38 | $25.38 | 66,900 | — | — |
| 2010-10-01 | $25.61 | $25.61 | 69,200 | — | — |
| 2010-09-30 | $25.02 | $25.02 | 122,300 | — | — |
| 2010-09-29 | $24.74 | $24.74 | 121,100 | — | — |
| 2010-09-28 | $25.09 | $25.09 | 70,000 | — | — |
| 2010-09-27 | $24.79 | $24.79 | 47,400 | — | — |
| 2010-09-24 | $25.28 | $25.28 | 59,800 | — | — |
| 2010-09-23 | $24.40 | $24.40 | 62,900 | — | — |
| 2010-09-22 | $24.76 | $24.76 | 47,100 | — | — |
| 2010-09-21 | $24.57 | $24.57 | 55,700 | — | — |
| 2010-09-20 | $24.93 | $24.93 | 89,100 | — | — |
| 2010-09-17 | $23.94 | $23.94 | 91,000 | — | — |
| 2010-09-16 | $24.09 | $24.09 | 43,700 | — | — |
| 2010-09-15 | $24.30 | $24.30 | 52,700 | — | — |
| 2010-09-14 | $24.10 | $24.10 | 44,500 | — | — |
| 2010-09-13 | $24.17 | $24.17 | 83,500 | — | — |
| 2010-09-10 | $23.24 | $23.24 | 45,800 | — | — |
| 2010-09-09 | $23.32 | $23.32 | 33,200 | — | — |
| 2010-09-08 | $23.21 | $23.21 | 50,700 | — | — |
| 2010-09-07 | $23.39 | $23.39 | 55,800 | — | — |
| 2010-09-03 | $24.13 | $24.13 | 61,400 | — | — |
| 2010-09-02 | $23.80 | $23.80 | 54,600 | — | — |
| 2010-09-01 | $24.04 | $24.04 | 78,800 | — | — |
| 2010-08-31 | $23.06 | $23.06 | 81,200 | — | — |
| 2010-08-30 | $23.17 | $23.17 | 78,700 | — | — |
| 2010-08-27 | $23.95 | $23.95 | 92,000 | — | — |
| 2010-08-26 | $23.16 | $23.16 | 95,400 | — | — |
| 2010-08-25 | $22.74 | $22.74 | 87,400 | — | — |
| 2010-08-24 | $22.40 | $22.40 | 99,500 | — | — |
| 2010-08-23 | $22.35 | $22.35 | 71,400 | — | — |
| 2010-08-20 | $22.84 | $22.84 | 113,000 | — | — |
| 2010-08-19 | $22.54 | $22.54 | 127,600 | — | — |
| 2010-08-18 | $22.98 | $22.98 | 107,300 | — | — |
| 2010-08-17 | $23.33 | $23.33 | 60,800 | — | — |
| 2010-08-16 | $23.30 | $23.30 | 55,600 | — | — |
| 2010-08-13 | $23.07 | $23.07 | 73,700 | — | — |
| 2010-08-12 | $23.40 | $23.40 | 82,000 | — | — |
| 2010-08-11 | $23.35 | $23.35 | 121,900 | — | — |
| 2010-08-10 | $24.00 | $24.00 | 50,000 | — | — |
| 2010-08-09 | $24.59 | $24.59 | 48,200 | — | — |
| 2010-08-06 | $24.39 | $24.39 | 80,200 | — | — |
| 2010-08-05 | $24.51 | $24.51 | 71,000 | — | — |
| 2010-08-04 | $24.83 | $24.83 | 71,700 | — | — |
| 2010-08-03 | $24.54 | $24.54 | 114,100 | — | — |
| 2010-08-02 | $25.60 | $25.60 | 68,900 | — | — |
| 2010-07-30 | $25.79 | $25.79 | 57,600 | — | — |
| 2010-07-29 | $25.75 | $25.75 | 62,300 | — | — |
| 2010-07-28 | $25.93 | $25.93 | 40,200 | — | — |
| 2010-07-27 | $26.46 | $26.46 | 97,700 | — | — |
| 2010-07-26 | $26.69 | $26.69 | 88,400 | — | — |
| 2010-07-23 | $26.26 | $26.26 | 57,200 | — | — |
| 2010-07-22 | $25.57 | $25.57 | 73,500 | — | — |
| 2010-07-21 | $24.89 | $24.89 | 50,000 | — | — |
| 2010-07-20 | $25.31 | $25.31 | 46,700 | — | — |
| 2010-07-19 | $25.00 | $25.00 | 73,100 | — | — |
| 2010-07-16 | $25.00 | $25.00 | 98,000 | — | — |
| 2010-07-15 | $26.01 | $26.01 | 67,300 | — | — |
| 2010-07-14 | $26.42 | $26.42 | 77,400 | — | — |
| 2010-07-13 | $26.46 | $26.46 | 151,700 | — | — |
| 2010-07-12 | $25.98 | $25.98 | 41,200 | — | — |
| 2010-07-09 | $26.41 | $26.41 | 51,400 | — | — |
| 2010-07-08 | $26.06 | $26.06 | 73,500 | — | — |
| 2010-07-07 | $25.80 | $25.80 | 70,400 | — | — |
| 2010-07-06 | $25.01 | $25.01 | 86,200 | — | — |
| 2010-07-02 | $24.87 | $24.87 | 60,600 | — | — |
| 2010-07-01 | $25.02 | $25.02 | 200,300 | — | — |
| 2010-06-30 | $25.19 | $25.19 | 99,400 | — | — |
| 2010-06-29 | $25.68 | $25.68 | 109,700 | — | — |
| 2010-06-28 | $26.48 | $26.48 | 82,900 | — | — |
| 2010-06-25 | $26.72 | $26.72 | 164,900 | — | — |
| 2010-06-24 | $26.18 | $26.18 | 81,800 | — | — |
| 2010-06-23 | $26.22 | $26.22 | 132,700 | — | — |
| 2010-06-22 | $26.15 | $26.15 | 129,400 | — | — |
| 2010-06-21 | $26.31 | $26.31 | 234,800 | — | — |
| 2010-06-18 | $26.05 | $26.05 | 325,800 | — | — |
| 2010-06-17 | $25.61 | $25.61 | 60,800 | — | — |
| 2010-06-16 | $25.33 | $25.33 | 118,000 | — | — |
| 2010-06-15 | $25.13 | $25.13 | 153,900 | — | — |
| 2010-06-14 | $24.81 | $24.81 | 116,400 | — | — |
| 2010-06-11 | $24.77 | $24.77 | 113,300 | — | — |
| 2010-06-10 | $24.39 | $24.39 | 96,800 | — | — |
| 2010-06-09 | $23.69 | $23.69 | 104,500 | — | — |
| 2010-06-08 | $23.44 | $23.44 | 102,700 | — | — |
| 2010-06-07 | $23.57 | $23.57 | 120,800 | — | — |
| 2010-06-04 | $23.38 | $23.38 | 126,100 | — | — |
| 2010-06-03 | $24.59 | $24.59 | 102,100 | — | — |
| 2010-06-02 | $24.67 | $24.67 | 201,900 | — | — |
| 2010-06-01 | $23.30 | $23.30 | 186,500 | — | — |
| 2010-05-28 | $24.28 | $24.28 | 100,000 | — | — |
| 2010-05-27 | $24.75 | $24.75 | 158,700 | — | — |
| 2010-05-26 | $24.03 | $24.03 | 366,400 | — | — |
| 2010-05-25 | $23.62 | $23.62 | 108,700 | — | — |
| 2010-05-24 | $23.71 | $23.71 | 121,800 | — | — |
| 2010-05-21 | $23.92 | $23.92 | 170,400 | — | — |
| 2010-05-20 | $23.45 | $23.45 | 141,700 | — | — |
| 2010-05-19 | $24.65 | $24.65 | 150,000 | — | — |
| 2010-05-18 | $25.11 | $25.11 | 164,200 | — | — |
| 2010-05-17 | $25.17 | $25.17 | 131,000 | — | — |
| 2010-05-14 | $24.85 | $24.85 | 153,300 | — | — |
| 2010-05-13 | $25.03 | $25.03 | 97,000 | — | — |
| 2010-05-12 | $25.35 | $25.35 | 215,400 | — | — |
| 2010-05-11 | $24.34 | $24.34 | 104,400 | — | — |
| 2010-05-10 | $23.90 | $23.90 | 190,500 | — | — |
| 2010-05-07 | $23.05 | $23.05 | 180,200 | — | — |
| 2010-05-06 | $23.18 | $23.18 | 219,200 | — | — |
| 2010-05-05 | $23.68 | $23.68 | 179,700 | — | — |
| 2010-05-04 | $24.04 | $24.04 | 367,400 | — | — |
| 2010-05-03 | $25.76 | $25.76 | 108,600 | — | — |
| 2010-04-30 | $25.59 | $25.59 | 77,400 | — | — |
| 2010-04-29 | $26.42 | $26.42 | 146,000 | — | — |
| 2010-04-28 | $26.09 | $26.09 | 66,200 | — | — |
| 2010-04-27 | $26.35 | $26.35 | 137,000 | — | — |
| 2010-04-26 | $27.22 | $27.22 | 73,400 | — | — |
| 2010-04-23 | $27.36 | $27.36 | 65,000 | — | — |
| 2010-04-22 | $26.97 | $26.97 | 91,000 | — | — |
| 2010-04-21 | $26.94 | $26.94 | 86,000 | — | — |
| 2010-04-20 | $26.54 | $26.54 | 81,900 | — | — |
| 2010-04-19 | $26.22 | $26.22 | 93,600 | — | — |
| 2010-04-16 | $26.31 | $26.31 | 133,300 | — | — |
| 2010-04-15 | $26.13 | $26.13 | 175,500 | — | — |
| 2010-04-14 | $26.43 | $26.43 | 87,000 | — | — |
| 2010-04-13 | $25.88 | $25.88 | 59,100 | — | — |
| 2010-04-12 | $25.80 | $25.80 | 62,900 | — | — |
| 2010-04-09 | $25.86 | $25.86 | 48,400 | — | — |
| 2010-04-08 | $25.92 | $25.92 | 83,000 | — | — |
| 2010-04-07 | $25.96 | $25.96 | 90,900 | — | — |
| 2010-04-06 | $25.97 | $25.97 | 118,900 | — | — |
| 2010-04-05 | $26.35 | $26.35 | 92,800 | — | — |
| 2010-04-01 | $26.09 | $26.09 | 216,900 | — | — |
| 2010-03-31 | $26.68 | $26.68 | 167,000 | — | — |
| 2010-03-30 | $26.32 | $26.32 | 79,700 | — | — |
| 2010-03-29 | $26.00 | $26.00 | 78,700 | — | — |
| 2010-03-26 | $25.98 | $25.98 | 102,200 | — | — |
| 2010-03-25 | $25.96 | $25.96 | 137,300 | — | — |
| 2010-03-24 | $25.86 | $25.86 | 140,100 | — | — |
| 2010-03-23 | $25.70 | $25.70 | 253,400 | — | — |
| 2010-03-22 | $25.55 | $25.55 | 146,100 | — | — |
| 2010-03-19 | $25.41 | $25.41 | 161,100 | — | — |
| 2010-03-18 | $25.41 | $25.41 | 69,700 | — | — |
| 2010-03-17 | $25.00 | $25.00 | 237,400 | — | — |
| 2010-03-16 | $25.15 | $25.15 | 83,200 | — | — |
| 2010-03-15 | $25.06 | $25.06 | 53,200 | — | — |
| 2010-03-12 | $25.00 | $25.00 | 100,000 | — | — |
| 2010-03-11 | $25.08 | $25.08 | 48,500 | — | — |
| 2010-03-10 | $25.02 | $25.02 | 78,600 | — | — |
| 2010-03-09 | $25.00 | $25.00 | 75,700 | — | — |
| 2010-03-08 | $25.12 | $25.12 | 72,400 | — | — |
| 2010-03-05 | $25.00 | $25.00 | 94,700 | — | — |
| 2010-03-04 | $24.79 | $24.79 | 63,100 | — | — |
| 2010-03-03 | $25.06 | $25.06 | 114,400 | — | — |
| 2010-03-02 | $25.26 | $25.26 | 140,000 | — | — |
| 2010-03-01 | $25.45 | $25.45 | 301,500 | — | — |
| 2010-02-26 | $25.32 | $25.32 | 108,200 | — | — |
| 2010-02-25 | $25.80 | $25.80 | 266,400 | — | — |
| 2010-02-24 | $24.38 | $24.38 | 68,100 | — | — |
| 2010-02-23 | $24.42 | $24.42 | 61,300 | — | — |
| 2010-02-22 | $24.78 | $24.78 | 104,700 | — | — |
| 2010-02-19 | $24.61 | $24.61 | 103,800 | — | — |
| 2010-02-18 | $24.23 | $24.23 | 72,900 | — | — |
| 2010-02-17 | $23.59 | $23.59 | 93,800 | — | — |
| 2010-02-16 | $23.32 | $23.32 | 92,500 | — | — |
| 2010-02-12 | $23.30 | $23.30 | 61,600 | — | — |
| 2010-02-11 | $23.54 | $23.54 | 108,700 | — | — |
| 2010-02-10 | $23.41 | $23.41 | 87,100 | — | — |
| 2010-02-09 | $23.14 | $23.14 | 81,300 | — | — |
| 2010-02-08 | $23.09 | $23.09 | 74,800 | — | — |
| 2010-02-05 | $23.50 | $23.50 | 118,900 | — | — |
| 2010-02-04 | $22.97 | $22.97 | 108,000 | — | — |
| 2010-02-03 | $23.29 | $23.29 | 172,300 | — | — |
| 2010-02-02 | $23.72 | $23.72 | 98,500 | — | — |
| 2010-02-01 | $23.66 | $23.66 | 67,700 | — | — |
| 2010-01-29 | $24.15 | $24.15 | 123,900 | — | — |
| 2010-01-28 | $23.71 | $23.71 | 151,000 | — | — |
| 2010-01-27 | $23.41 | $23.41 | 58,600 | — | — |
| 2010-01-26 | $22.91 | $22.91 | 58,300 | — | — |
| 2010-01-25 | $23.03 | $23.03 | 65,800 | — | — |
| 2010-01-22 | $22.56 | $22.56 | 89,600 | — | — |
| 2010-01-21 | $22.38 | $22.38 | 130,200 | — | — |
| 2010-01-20 | $22.95 | $22.95 | 79,900 | — | — |
| 2010-01-19 | $23.35 | $23.35 | 108,300 | — | — |
| 2010-01-15 | $23.08 | $23.08 | 204,600 | — | — |
| 2010-01-14 | $23.17 | $23.17 | 60,500 | — | — |
| 2010-01-13 | $23.23 | $23.23 | 69,700 | — | — |
| 2010-01-12 | $23.31 | $23.31 | 73,300 | — | — |
| 2010-01-11 | $23.57 | $23.57 | 78,300 | — | — |
| 2010-01-08 | $23.90 | $23.90 | 37,800 | — | — |
| 2010-01-07 | $23.75 | $23.75 | 34,400 | — | — |
| 2010-01-06 | $23.90 | $23.90 | 125,100 | — | — |
| 2010-01-05 | $24.05 | $24.05 | 160,400 | — | — |
| 2010-01-04 | $23.97 | $23.97 | 127,300 | — | — |