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
- 1989-12-15 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 | $23.59 | $39.08 | 13,600 | — | — |
| 2010-12-30 | $23.83 | $39.47 | 8,900 | — | — |
| 2010-12-29 | $24.11 | $39.94 | 11,500 | — | — |
| 2010-12-28 | $24.24 | $39.86 | 23,800 | — | — |
| 2010-12-27 | $24.32 | $39.99 | 13,500 | — | — |
| 2010-12-23 | $24.00 | $39.46 | 12,800 | — | — |
| 2010-12-22 | $24.22 | $39.82 | 19,400 | — | — |
| 2010-12-21 | $24.26 | $39.89 | 21,300 | — | — |
| 2010-12-20 | $23.71 | $38.98 | 14,900 | — | — |
| 2010-12-17 | $24.06 | $39.56 | 54,400 | — | — |
| 2010-12-16 | $24.41 | $40.13 | 19,300 | — | — |
| 2010-12-15 | $24.24 | $39.86 | 18,600 | — | — |
| 2010-12-14 | $24.34 | $40.02 | 11,700 | — | — |
| 2010-12-13 | $24.09 | $39.61 | 21,300 | — | — |
| 2010-12-10 | $24.24 | $39.86 | 11,900 | — | — |
| 2010-12-09 | $23.85 | $39.21 | 18,700 | — | — |
| 2010-12-08 | $23.61 | $38.82 | 19,100 | — | — |
| 2010-12-07 | $24.06 | $39.56 | 14,800 | — | — |
| 2010-12-06 | $23.41 | $38.49 | 6,300 | — | — |
| 2010-12-03 | $23.29 | $38.29 | 10,000 | — | — |
| 2010-12-02 | $23.11 | $38.00 | 7,600 | — | — |
| 2010-12-01 | $23.21 | $38.16 | 34,800 | — | — |
| 2010-11-30 | $22.36 | $36.76 | 25,600 | — | — |
| 2010-11-29 | $22.54 | $37.06 | 10,000 | — | — |
| 2010-11-26 | $22.27 | $36.62 | 4,700 | — | — |
| 2010-11-24 | $22.63 | $37.21 | 12,900 | — | — |
| 2010-11-23 | $22.10 | $36.34 | 26,000 | — | — |
| 2010-11-22 | $22.21 | $36.52 | 29,300 | — | — |
| 2010-11-19 | $22.20 | $36.50 | 17,300 | — | — |
| 2010-11-18 | $22.60 | $37.16 | 8,500 | — | — |
| 2010-11-17 | $22.08 | $36.30 | 17,300 | — | — |
| 2010-11-16 | $22.36 | $36.76 | 17,000 | — | — |
| 2010-11-15 | $22.68 | $37.29 | 13,400 | — | — |
| 2010-11-12 | $22.49 | $36.98 | 13,500 | — | — |
| 2010-11-11 | $22.87 | $37.60 | 12,200 | — | — |
| 2010-11-10 | $23.16 | $38.08 | 34,800 | — | — |
| 2010-11-09 | $23.21 | $38.16 | 16,800 | — | — |
| 2010-11-08 | $23.61 | $38.82 | 5,700 | — | — |
| 2010-11-05 | $23.91 | $39.31 | 7,500 | — | — |
| 2010-11-04 | $23.90 | $39.30 | 36,800 | — | — |
| 2010-11-03 | $23.16 | $38.08 | 9,900 | — | — |
| 2010-11-02 | $22.89 | $37.64 | 17,100 | — | — |
| 2010-11-01 | $22.27 | $36.62 | 22,600 | — | — |
| 2010-10-29 | $22.49 | $36.98 | 14,600 | — | — |
| 2010-10-28 | $22.50 | $36.99 | 9,600 | — | — |
| 2010-10-27 | $22.74 | $37.39 | 12,200 | — | — |
| 2010-10-26 | $22.98 | $37.78 | 18,100 | — | — |
| 2010-10-25 | $23.60 | $38.80 | 15,000 | — | — |
| 2010-10-22 | $23.92 | $39.33 | 27,300 | — | — |
| 2010-10-21 | $22.39 | $36.81 | 14,500 | — | — |
| 2010-10-20 | $23.32 | $38.34 | 21,100 | — | — |
| 2010-10-19 | $22.88 | $37.62 | 25,200 | — | — |
| 2010-10-18 | $23.76 | $39.07 | 18,500 | — | — |
| 2010-10-15 | $22.64 | $37.22 | 31,600 | — | — |
| 2010-10-14 | $22.53 | $37.04 | 15,000 | — | — |
| 2010-10-13 | $22.91 | $37.67 | 27,500 | — | — |
| 2010-10-12 | $22.39 | $36.81 | 22,000 | — | — |
| 2010-10-11 | $22.31 | $36.68 | 7,800 | — | — |
| 2010-10-08 | $22.18 | $36.47 | 17,700 | — | — |
| 2010-10-07 | $21.82 | $35.88 | 11,400 | — | — |
| 2010-10-06 | $21.91 | $36.02 | 18,300 | — | — |
| 2010-10-05 | $21.97 | $36.12 | 20,600 | — | — |
| 2010-10-04 | $21.09 | $34.68 | 10,900 | — | — |
| 2010-10-01 | $21.51 | $35.37 | 4,900 | — | — |
| 2010-09-30 | $21.77 | $35.79 | 15,800 | — | — |
| 2010-09-29 | $22.03 | $36.22 | 13,200 | — | — |
| 2010-09-28 | $21.91 | $36.02 | 25,700 | — | — |
| 2010-09-27 | $21.63 | $35.27 | 13,000 | — | — |
| 2010-09-24 | $21.99 | $35.85 | 24,100 | — | — |
| 2010-09-23 | $20.75 | $33.83 | 16,600 | — | — |
| 2010-09-22 | $20.80 | $33.91 | 7,200 | — | — |
| 2010-09-21 | $21.08 | $34.37 | 11,400 | — | — |
| 2010-09-20 | $21.33 | $34.78 | 30,400 | — | — |
| 2010-09-17 | $20.50 | $33.43 | 29,100 | — | — |
| 2010-09-16 | $20.43 | $33.31 | 9,300 | — | — |
| 2010-09-15 | $20.82 | $33.95 | 10,000 | — | — |
| 2010-09-14 | $20.82 | $33.95 | 16,000 | — | — |
| 2010-09-13 | $21.16 | $34.50 | 17,700 | — | — |
| 2010-09-10 | $20.29 | $33.08 | 13,800 | — | — |
| 2010-09-09 | $20.32 | $33.13 | 6,700 | — | — |
| 2010-09-08 | $20.48 | $33.39 | 9,600 | — | — |
| 2010-09-07 | $20.97 | $34.19 | 10,300 | — | — |
| 2010-09-03 | $21.61 | $35.24 | 9,700 | — | — |
| 2010-09-02 | $21.39 | $34.88 | 9,100 | — | — |
| 2010-09-01 | $21.16 | $34.50 | 21,400 | — | — |
| 2010-08-31 | $20.08 | $32.74 | 12,700 | — | — |
| 2010-08-30 | $19.85 | $32.37 | 14,200 | — | — |
| 2010-08-27 | $20.66 | $33.69 | 20,700 | — | — |
| 2010-08-26 | $19.97 | $32.56 | 17,000 | — | — |
| 2010-08-25 | $20.37 | $33.21 | 20,100 | — | — |
| 2010-08-24 | $19.99 | $32.59 | 16,600 | — | — |
| 2010-08-23 | $19.98 | $32.58 | 27,500 | — | — |
| 2010-08-20 | $19.98 | $32.58 | 30,900 | — | — |
| 2010-08-19 | $20.01 | $32.63 | 26,000 | — | — |
| 2010-08-18 | $20.51 | $33.44 | 18,900 | — | — |
| 2010-08-17 | $20.60 | $33.59 | 19,700 | — | — |
| 2010-08-16 | $20.27 | $33.05 | 9,200 | — | — |
| 2010-08-13 | $20.00 | $32.61 | 18,400 | — | — |
| 2010-08-12 | $20.06 | $32.71 | 14,300 | — | — |
| 2010-08-11 | $20.00 | $32.61 | 28,600 | — | — |
| 2010-08-10 | $20.45 | $33.34 | 15,900 | — | — |
| 2010-08-09 | $21.11 | $34.42 | 8,500 | — | — |
| 2010-08-06 | $20.85 | $34.00 | 12,000 | — | — |
| 2010-08-05 | $21.62 | $35.25 | 8,100 | — | — |
| 2010-08-04 | $21.64 | $35.28 | 11,800 | — | — |
| 2010-08-03 | $21.62 | $35.25 | 24,900 | — | — |
| 2010-08-02 | $21.88 | $35.68 | 17,700 | — | — |
| 2010-07-30 | $21.93 | $35.76 | 29,100 | — | — |
| 2010-07-29 | $21.33 | $34.78 | 7,700 | — | — |
| 2010-07-28 | $21.25 | $34.65 | 14,000 | — | — |
| 2010-07-27 | $21.76 | $35.48 | 18,000 | — | — |
| 2010-07-26 | $21.84 | $35.61 | 21,100 | — | — |
| 2010-07-23 | $21.21 | $34.58 | 33,700 | — | — |
| 2010-07-22 | $19.88 | $32.41 | 20,300 | — | — |
| 2010-07-21 | $19.55 | $31.88 | 14,900 | — | — |
| 2010-07-20 | $20.14 | $32.84 | 12,100 | — | — |
| 2010-07-19 | $19.69 | $32.10 | 22,300 | — | — |
| 2010-07-16 | $19.50 | $31.79 | 35,300 | — | — |
| 2010-07-15 | $20.97 | $34.19 | 11,000 | — | — |
| 2010-07-14 | $21.55 | $35.14 | 23,900 | — | — |
| 2010-07-13 | $21.23 | $34.62 | 24,300 | — | — |
| 2010-07-12 | $20.47 | $33.38 | 19,800 | — | — |
| 2010-07-09 | $20.76 | $33.85 | 16,900 | — | — |
| 2010-07-08 | $20.27 | $33.05 | 28,500 | — | — |
| 2010-07-07 | $19.76 | $32.22 | 21,400 | — | — |
| 2010-07-06 | $19.51 | $31.81 | 19,000 | — | — |
| 2010-07-02 | $19.61 | $31.97 | 8,800 | — | — |
| 2010-07-01 | $19.92 | $32.48 | 29,400 | — | — |
| 2010-06-30 | $20.31 | $33.12 | 23,500 | — | — |
| 2010-06-29 | $20.83 | $33.96 | 19,200 | — | — |
| 2010-06-28 | $21.63 | $35.27 | 15,600 | — | — |
| 2010-06-25 | $21.97 | $35.53 | 187,500 | — | — |
| 2010-06-24 | $21.48 | $34.74 | 23,900 | — | — |
| 2010-06-23 | $21.87 | $35.37 | 11,100 | — | — |
| 2010-06-22 | $22.07 | $35.69 | 9,800 | — | — |
| 2010-06-21 | $22.42 | $36.26 | 50,000 | — | — |
| 2010-06-18 | $22.60 | $36.55 | 48,400 | — | — |
| 2010-06-17 | $22.69 | $36.69 | 9,300 | — | — |
| 2010-06-16 | $22.92 | $37.06 | 9,200 | — | — |
| 2010-06-15 | $22.54 | $36.45 | 40,700 | — | — |
| 2010-06-14 | $22.43 | $36.27 | 23,900 | — | — |
| 2010-06-11 | $22.42 | $36.26 | 58,000 | — | — |
| 2010-06-10 | $22.29 | $36.05 | 28,500 | — | — |
| 2010-06-09 | $22.27 | $36.01 | 21,400 | — | — |
| 2010-06-08 | $22.27 | $36.01 | 27,400 | — | — |
| 2010-06-07 | $22.21 | $35.92 | 25,200 | — | — |
| 2010-06-04 | $22.61 | $36.56 | 41,200 | — | — |
| 2010-06-03 | $24.29 | $39.28 | 27,900 | — | — |
| 2010-06-02 | $24.39 | $39.44 | 35,600 | — | — |
| 2010-06-01 | $23.65 | $38.25 | 19,500 | — | — |
| 2010-05-28 | $24.69 | $39.93 | 34,400 | — | — |
| 2010-05-27 | $24.81 | $40.12 | 39,900 | — | — |
| 2010-05-26 | $23.49 | $37.99 | 47,800 | — | — |
| 2010-05-25 | $23.44 | $37.91 | 32,600 | — | — |
| 2010-05-24 | $23.65 | $38.25 | 27,300 | — | — |
| 2010-05-21 | $24.03 | $38.86 | 39,200 | — | — |
| 2010-05-20 | $24.00 | $38.81 | 41,000 | — | — |
| 2010-05-19 | $24.58 | $39.75 | 47,200 | — | — |
| 2010-05-18 | $25.13 | $40.64 | 13,100 | — | — |
| 2010-05-17 | $25.85 | $41.80 | 19,200 | — | — |
| 2010-05-14 | $25.35 | $40.99 | 18,800 | — | — |
| 2010-05-13 | $25.91 | $41.90 | 22,700 | — | — |
| 2010-05-12 | $25.69 | $41.54 | 23,700 | — | — |
| 2010-05-11 | $25.01 | $40.44 | 38,900 | — | — |
| 2010-05-10 | $24.95 | $40.35 | 25,300 | — | — |
| 2010-05-07 | $24.00 | $38.81 | 46,000 | — | — |
| 2010-05-06 | $24.25 | $39.22 | 64,600 | — | — |
| 2010-05-05 | $24.38 | $39.43 | 21,300 | — | — |
| 2010-05-04 | $24.56 | $39.72 | 43,600 | — | — |
| 2010-05-03 | $24.81 | $40.12 | 29,200 | — | — |
| 2010-04-30 | $24.39 | $39.44 | 25,400 | — | — |
| 2010-04-29 | $24.72 | $39.98 | 27,700 | — | — |
| 2010-04-28 | $24.28 | $39.26 | 7,500 | — | — |
| 2010-04-27 | $24.02 | $38.84 | 22,700 | — | — |
| 2010-04-26 | $24.58 | $39.75 | 28,100 | — | — |
| 2010-04-23 | $23.92 | $38.68 | 15,700 | — | — |
| 2010-04-22 | $23.49 | $37.99 | 11,200 | — | — |
| 2010-04-21 | $23.92 | $38.68 | 4,900 | — | — |
| 2010-04-20 | $23.73 | $38.37 | 11,500 | — | — |
| 2010-04-19 | $23.41 | $37.86 | 18,200 | — | — |
| 2010-04-16 | $23.39 | $37.82 | 44,500 | — | — |
| 2010-04-15 | $24.11 | $38.99 | 5,700 | — | — |
| 2010-04-14 | $23.96 | $38.75 | 40,600 | — | — |
| 2010-04-13 | $22.68 | $36.68 | 19,600 | — | — |
| 2010-04-12 | $22.57 | $36.50 | 8,300 | — | — |
| 2010-04-09 | $22.80 | $36.87 | 6,500 | — | — |
| 2010-04-08 | $23.00 | $37.19 | 6,000 | — | — |
| 2010-04-07 | $22.83 | $36.92 | 22,100 | — | — |
| 2010-04-06 | $22.79 | $36.85 | 15,100 | — | — |
| 2010-04-05 | $22.41 | $36.24 | 16,300 | — | — |
| 2010-04-01 | $22.19 | $35.88 | 18,800 | — | — |
| 2010-03-31 | $22.44 | $36.29 | 28,300 | — | — |
| 2010-03-30 | $22.60 | $36.55 | 20,600 | — | — |
| 2010-03-29 | $22.35 | $36.14 | 34,600 | — | — |
| 2010-03-26 | $22.81 | $36.60 | 12,500 | — | — |
| 2010-03-25 | $23.51 | $37.72 | 8,800 | — | — |
| 2010-03-24 | $23.97 | $38.46 | 31,500 | — | — |
| 2010-03-23 | $23.80 | $38.18 | 19,700 | — | — |
| 2010-03-22 | $23.98 | $38.47 | 26,300 | — | — |
| 2010-03-19 | $23.50 | $37.70 | 52,200 | — | — |
| 2010-03-18 | $22.71 | $36.44 | 16,000 | — | — |
| 2010-03-17 | $22.91 | $36.76 | 19,700 | — | — |
| 2010-03-16 | $23.07 | $37.01 | 22,900 | — | — |
| 2010-03-15 | $23.49 | $37.69 | 8,100 | — | — |
| 2010-03-12 | $23.62 | $37.90 | 11,400 | — | — |
| 2010-03-11 | $23.80 | $38.18 | 16,500 | — | — |
| 2010-03-10 | $23.54 | $37.77 | 19,300 | — | — |
| 2010-03-09 | $23.91 | $38.36 | 15,700 | — | — |
| 2010-03-08 | $24.00 | $38.51 | 25,100 | — | — |
| 2010-03-05 | $24.38 | $39.11 | 25,200 | — | — |
| 2010-03-04 | $23.62 | $37.90 | 5,800 | — | — |
| 2010-03-03 | $23.11 | $37.08 | 17,900 | — | — |
| 2010-03-02 | $23.05 | $36.98 | 18,800 | — | — |
| 2010-03-01 | $23.13 | $37.11 | 23,300 | — | — |
| 2010-02-26 | $22.85 | $36.66 | 12,200 | — | — |
| 2010-02-25 | $22.92 | $36.77 | 17,200 | — | — |
| 2010-02-24 | $22.89 | $36.72 | 21,500 | — | — |
| 2010-02-23 | $22.81 | $36.60 | 14,000 | — | — |
| 2010-02-22 | $22.69 | $36.40 | 7,100 | — | — |
| 2010-02-19 | $22.70 | $36.42 | 24,200 | — | — |
| 2010-02-18 | $22.62 | $36.29 | 8,400 | — | — |
| 2010-02-17 | $22.50 | $36.10 | 10,500 | — | — |
| 2010-02-16 | $22.23 | $35.67 | 22,100 | — | — |
| 2010-02-12 | $22.18 | $35.59 | 22,300 | — | — |
| 2010-02-11 | $22.30 | $35.78 | 9,800 | — | — |
| 2010-02-10 | $22.07 | $35.41 | 26,100 | — | — |
| 2010-02-09 | $22.11 | $35.47 | 21,800 | — | — |
| 2010-02-08 | $21.92 | $35.17 | 130,900 | — | — |
| 2010-02-05 | $21.85 | $35.06 | 15,500 | — | — |
| 2010-02-04 | $21.25 | $34.09 | 19,200 | — | — |
| 2010-02-03 | $21.42 | $34.37 | 24,800 | — | — |
| 2010-02-02 | $21.80 | $34.98 | 36,400 | — | — |
| 2010-02-01 | $22.50 | $36.10 | 41,500 | — | — |
| 2010-01-29 | $22.47 | $36.05 | 32,600 | — | — |
| 2010-01-28 | $22.16 | $35.55 | 30,200 | — | — |
| 2010-01-27 | $22.92 | $36.77 | 11,600 | — | — |
| 2010-01-26 | $22.51 | $36.11 | 24,900 | — | — |
| 2010-01-25 | $22.38 | $35.91 | 14,900 | — | — |
| 2010-01-22 | $22.53 | $36.15 | 19,500 | — | — |
| 2010-01-21 | $22.50 | $36.10 | 26,500 | — | — |
| 2010-01-20 | $22.59 | $36.24 | 29,900 | — | — |
| 2010-01-19 | $22.74 | $36.48 | 35,000 | — | — |
| 2010-01-15 | $22.21 | $35.63 | 40,100 | — | — |
| 2010-01-14 | $22.07 | $35.41 | 31,300 | — | — |
| 2010-01-13 | $21.73 | $34.86 | 23,200 | — | — |
| 2010-01-12 | $21.10 | $33.85 | 25,000 | — | — |
| 2010-01-11 | $21.03 | $33.74 | 10,200 | — | — |
| 2010-01-08 | $21.02 | $33.72 | 11,400 | — | — |
| 2010-01-07 | $21.09 | $33.84 | 30,100 | — | — |
| 2010-01-06 | $20.66 | $33.15 | 36,200 | — | — |
| 2010-01-05 | $21.05 | $33.77 | 33,000 | — | — |
| 2010-01-04 | $22.09 | $35.44 | 21,400 | — | — |