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
- 2001-03-19 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 | $30.93 | $30.93 | 1,702 | — | — |
| 2010-12-30 | $30.78 | $30.78 | 1,266 | — | — |
| 2010-12-29 | $30.86 | $30.86 | 765 | — | — |
| 2010-12-28 | $30.40 | $30.40 | 514 | — | — |
| 2010-12-27 | $30.78 | $30.78 | 3,166 | — | — |
| 2010-12-23 | $30.48 | $30.48 | 1,860 | — | — |
| 2010-12-22 | $30.55 | $30.55 | 950 | — | — |
| 2010-12-21 | $30.71 | $30.71 | 5,975 | — | — |
| 2010-12-20 | $30.25 | $30.25 | 1,675 | — | — |
| 2010-12-17 | $30.48 | $30.48 | 4,748 | — | — |
| 2010-12-16 | $30.48 | $30.48 | 2,928 | — | — |
| 2010-12-15 | $30.25 | $30.25 | 3,957 | — | — |
| 2010-12-14 | $30.40 | $30.40 | 6,450 | — | — |
| 2010-12-13 | $29.80 | $29.80 | 6,476 | — | — |
| 2010-12-10 | $29.72 | $29.72 | 2,031 | — | — |
| 2010-12-09 | $29.57 | $29.57 | 5,223 | — | — |
| 2010-12-08 | $29.87 | $29.87 | 1,583 | — | — |
| 2010-12-07 | $30.33 | $30.33 | 4,762 | — | — |
| 2010-12-06 | $30.78 | $30.78 | 2,651 | — | — |
| 2010-12-03 | $30.71 | $30.71 | 4,524 | — | — |
| 2010-12-02 | $30.02 | $30.02 | 4,603 | — | — |
| 2010-12-01 | $29.80 | $29.80 | 3,126 | — | — |
| 2010-11-30 | $29.72 | $29.72 | 1,781 | — | — |
| 2010-11-29 | $29.80 | $29.80 | 1,728 | — | — |
| 2010-11-26 | $30.10 | $30.10 | 462 | — | — |
| 2010-11-24 | $30.02 | $30.02 | 1,002 | — | — |
| 2010-11-23 | $29.95 | $29.95 | 3,680 | — | — |
| 2010-11-22 | $30.10 | $30.10 | 1,741 | — | — |
| 2010-11-19 | $30.02 | $30.02 | 2,203 | — | — |
| 2010-11-18 | $29.11 | $29.11 | 7,716 | — | — |
| 2010-11-17 | $29.72 | $29.72 | 4,036 | — | — |
| 2010-11-16 | $29.72 | $29.72 | 15,155 | — | — |
| 2010-11-15 | $30.40 | $30.40 | 3,363 | — | — |
| 2010-11-12 | $29.26 | $29.26 | 12,069 | — | — |
| 2010-11-11 | $30.63 | $30.63 | 4,748 | — | — |
| 2010-11-10 | $30.25 | $30.25 | 8,745 | — | — |
| 2010-11-09 | $29.42 | $29.42 | 13,032 | — | — |
| 2010-11-08 | $30.40 | $30.40 | 6,450 | — | — |
| 2010-11-05 | $31.08 | $31.08 | 3,786 | — | — |
| 2010-11-04 | $30.78 | $30.78 | 7,808 | — | — |
| 2010-11-03 | $30.86 | $30.86 | 2,796 | — | — |
| 2010-11-02 | $30.17 | $30.17 | 8,428 | — | — |
| 2010-11-01 | $29.87 | $29.87 | 1,622 | — | — |
| 2010-10-29 | $29.87 | $29.87 | 5,065 | — | — |
| 2010-10-28 | $29.72 | $29.72 | 3,297 | — | — |
| 2010-10-27 | $30.02 | $30.02 | 5,039 | — | — |
| 2010-10-26 | $30.48 | $30.48 | 1,833 | — | — |
| 2010-10-25 | $30.33 | $30.33 | 5,263 | — | — |
| 2010-10-22 | $30.71 | $30.71 | 6,608 | — | — |
| 2010-10-21 | $30.25 | $30.25 | 11,726 | — | — |
| 2010-10-20 | $29.57 | $29.57 | 5,461 | — | — |
| 2010-10-19 | $29.64 | $29.64 | 4,089 | — | — |
| 2010-10-18 | $29.80 | $29.80 | 2,730 | — | — |
| 2010-10-15 | $29.87 | $29.87 | 9,827 | — | — |
| 2010-10-14 | $29.49 | $29.49 | 16,844 | — | — |
| 2010-10-13 | $30.33 | $30.33 | 7,703 | — | — |
| 2010-10-12 | $29.49 | $29.49 | 2,203 | — | — |
| 2010-10-11 | $28.43 | $28.43 | 1,306 | — | — |
| 2010-10-08 | $29.49 | $29.49 | 1,504 | — | — |
| 2010-10-07 | $29.19 | $29.19 | 2,453 | — | — |
| 2010-10-06 | $28.89 | $28.89 | 976 | — | — |
| 2010-10-05 | $29.64 | $29.64 | 50,689 | — | — |
| 2010-10-04 | $29.19 | $29.19 | 3,192 | — | — |
| 2010-10-01 | $28.96 | $28.96 | 10,948 | — | — |
| 2010-09-30 | $28.81 | $28.81 | 9,391 | — | — |
| 2010-09-29 | $26.84 | $26.84 | 17,081 | — | — |
| 2010-09-28 | $27.60 | $27.60 | 5,447 | — | — |
| 2010-09-27 | $27.75 | $27.75 | 2,546 | — | — |
| 2010-09-24 | $28.20 | $28.20 | 7,136 | — | — |
| 2010-09-23 | $28.43 | $28.43 | 2,097 | — | — |
| 2010-09-22 | $27.45 | $27.45 | 1,319 | — | — |
| 2010-09-21 | $27.07 | $27.07 | 4,471 | — | — |
| 2010-09-20 | $28.20 | $28.20 | 9,576 | — | — |
| 2010-09-17 | $28.20 | $28.20 | 11,370 | — | — |
| 2010-09-16 | $27.67 | $27.67 | 13,889 | — | — |
| 2010-09-15 | $27.29 | $27.29 | 12,768 | — | — |
| 2010-09-14 | $27.14 | $27.14 | 6,397 | — | — |
| 2010-09-13 | $26.46 | $26.46 | 4,300 | — | — |
| 2010-09-10 | $25.85 | $25.85 | 3,021 | — | — |
| 2010-09-09 | $25.70 | $25.70 | 9,497 | — | — |
| 2010-09-08 | $26.08 | $26.08 | 4,656 | — | — |
| 2010-09-07 | $26.08 | $26.08 | 1,767 | — | — |
| 2010-09-03 | $26.08 | $26.08 | 1,306 | — | — |
| 2010-09-02 | $25.63 | $25.63 | 6,186 | — | — |
| 2010-09-01 | $26.16 | $26.16 | 1,438 | — | — |
| 2010-08-31 | $26.16 | $26.16 | 1,095 | — | — |
| 2010-08-30 | $26.08 | $26.08 | 5,738 | — | — |
| 2010-08-27 | $25.70 | $25.70 | 1,939 | — | — |
| 2010-08-26 | $25.55 | $25.55 | 2,242 | — | — |
| 2010-08-25 | $25.47 | $25.47 | 963 | — | — |
| 2010-08-24 | $25.63 | $25.63 | 2,163 | — | — |
| 2010-08-23 | $25.85 | $25.85 | 5,263 | — | — |
| 2010-08-20 | $25.93 | $25.93 | 2,994 | — | — |
| 2010-08-19 | $25.63 | $25.63 | 8,112 | — | — |
| 2010-08-18 | $25.25 | $25.25 | 3,786 | — | — |
| 2010-08-17 | $25.32 | $25.32 | 3,588 | — | — |
| 2010-08-16 | $25.55 | $25.55 | 5,856 | — | — |
| 2010-08-13 | $25.09 | $25.09 | 5,843 | — | — |
| 2010-08-12 | $25.25 | $25.25 | 8,745 | — | — |
| 2010-08-11 | $25.40 | $25.40 | 5,579 | — | — |
| 2010-08-10 | $26.38 | $26.38 | 5,316 | — | — |
| 2010-08-09 | $26.76 | $26.76 | 5,368 | — | — |
| 2010-08-06 | $26.76 | $26.76 | 22,383 | — | — |
| 2010-08-05 | $27.07 | $27.07 | 5,289 | — | — |
| 2010-08-04 | $27.52 | $27.52 | 11,304 | — | — |
| 2010-08-03 | $27.29 | $27.29 | 6,186 | — | — |
| 2010-08-02 | $27.82 | $27.82 | 6,621 | — | — |
| 2010-07-30 | $27.37 | $27.37 | 7,189 | — | — |
| 2010-07-29 | $27.07 | $27.07 | 7,940 | — | — |
| 2010-07-28 | $27.90 | $27.90 | 12,319 | — | — |
| 2010-07-27 | $27.60 | $27.60 | 11,040 | — | — |
| 2010-07-26 | $28.51 | $28.51 | 6,925 | — | — |
| 2010-07-23 | $28.51 | $28.51 | 10,618 | — | — |
| 2010-07-22 | $28.13 | $28.13 | 3,363 | — | — |
| 2010-07-21 | $28.81 | $28.81 | 20,787 | — | — |
| 2010-07-20 | $28.51 | $28.51 | 15,261 | — | — |
| 2010-07-19 | $27.60 | $27.60 | 26,274 | — | — |
| 2010-07-16 | $26.54 | $26.54 | 7,307 | — | — |
| 2010-07-15 | $26.61 | $26.61 | 3,970 | — | — |
| 2010-07-14 | $27.52 | $27.52 | 10,618 | — | — |
| 2010-07-13 | $29.11 | $29.11 | 22,885 | — | — |
| 2010-07-12 | $26.46 | $26.46 | 25,615 | — | — |
| 2010-07-09 | $25.55 | $25.55 | 23,359 | — | — |
| 2010-07-08 | $25.78 | $25.78 | 21,434 | — | — |
| 2010-07-07 | $26.00 | $26.00 | 36,945 | — | — |
| 2010-07-06 | $27.14 | $27.14 | 39,174 | — | — |
| 2010-07-02 | $26.16 | $26.16 | 10,697 | — | — |
| 2010-07-01 | $26.69 | $26.69 | 15,050 | — | — |
| 2010-06-30 | $26.99 | $26.99 | 47,062 | — | — |
| 2010-06-29 | $25.93 | $25.93 | 26,974 | — | — |
| 2010-06-28 | $26.54 | $26.54 | 30,416 | — | — |
| 2010-06-25 | $25.02 | $25.02 | 488,478 | — | — |
| 2010-06-24 | $25.17 | $25.17 | 32,500 | — | — |
| 2010-06-23 | $25.47 | $25.47 | 18,954 | — | — |
| 2010-06-22 | $26.16 | $26.16 | 16,211 | — | — |
| 2010-06-21 | $26.16 | $26.16 | 19,046 | — | — |
| 2010-06-18 | $26.61 | $26.61 | 30,799 | — | — |
| 2010-06-17 | $26.76 | $26.76 | 16,263 | — | — |
| 2010-06-16 | $26.23 | $26.23 | 19,060 | — | — |
| 2010-06-15 | $27.07 | $27.07 | 35,006 | — | — |
| 2010-06-14 | $26.61 | $26.61 | 6,226 | — | — |
| 2010-06-11 | $26.91 | $26.91 | 3,324 | — | — |
| 2010-06-10 | $26.84 | $26.84 | 16,764 | — | — |
| 2010-06-09 | $26.23 | $26.23 | 8,560 | — | — |
| 2010-06-08 | $26.54 | $26.54 | 27,013 | — | — |
| 2010-06-07 | $26.84 | $26.84 | 20,471 | — | — |
| 2010-06-04 | $27.37 | $27.37 | 39,267 | — | — |
| 2010-06-03 | $28.13 | $28.13 | 16,976 | — | — |
| 2010-06-02 | $28.81 | $28.81 | 65,343 | — | — |
| 2010-06-01 | $26.31 | $26.31 | 28,688 | — | — |
| 2010-05-28 | $27.67 | $27.67 | 19,191 | — | — |
| 2010-05-27 | $28.58 | $28.58 | 48,460 | — | — |
| 2010-05-26 | $26.91 | $26.91 | 54,382 | — | — |
| 2010-05-25 | $26.61 | $26.61 | 11,871 | — | — |
| 2010-05-24 | $27.45 | $27.45 | 10,526 | — | — |
| 2010-05-21 | $27.52 | $27.52 | 17,727 | — | — |
| 2010-05-20 | $27.82 | $27.82 | 16,065 | — | — |
| 2010-05-19 | $30.25 | $30.25 | 7,927 | — | — |
| 2010-05-18 | $30.40 | $30.40 | 5,738 | — | — |
| 2010-05-17 | $31.39 | $31.39 | 9,629 | — | — |
| 2010-05-14 | $31.24 | $31.24 | 21,922 | — | — |
| 2010-05-13 | $32.60 | $32.60 | 15,406 | — | — |
| 2010-05-12 | $32.83 | $32.83 | 28,807 | — | — |
| 2010-05-11 | $32.75 | $32.75 | 18,400 | — | — |
| 2010-05-10 | $33.06 | $33.06 | 12,966 | — | — |
| 2010-05-07 | $32.15 | $32.15 | 31,788 | — | — |
| 2010-05-06 | $31.77 | $31.77 | 18,176 | — | — |
| 2010-05-05 | $32.90 | $32.90 | 15,327 | — | — |
| 2010-05-04 | $32.07 | $32.07 | 19,020 | — | — |
| 2010-05-03 | $33.06 | $33.06 | 13,863 | — | — |
| 2010-04-30 | $31.69 | $31.69 | 16,659 | — | — |
| 2010-04-29 | $33.13 | $33.13 | 10,077 | — | — |
| 2010-04-28 | $32.45 | $32.45 | 7,466 | — | — |
| 2010-04-27 | $32.22 | $32.22 | 12,926 | — | — |
| 2010-04-26 | $33.36 | $33.36 | 6,964 | — | — |
| 2010-04-23 | $33.74 | $33.74 | 8,494 | — | — |
| 2010-04-22 | $33.74 | $33.74 | 7,175 | — | — |
| 2010-04-21 | $33.13 | $33.13 | 4,643 | — | — |
| 2010-04-20 | $32.68 | $32.68 | 4,946 | — | — |
| 2010-04-19 | $32.07 | $32.07 | 9,681 | — | — |
| 2010-04-16 | $32.30 | $32.30 | 15,815 | — | — |
| 2010-04-15 | $31.61 | $31.61 | 12,451 | — | — |
| 2010-04-14 | $30.78 | $30.78 | 28,082 | — | — |
| 2010-04-13 | $30.17 | $30.17 | 6,358 | — | — |
| 2010-04-12 | $29.64 | $29.64 | 5,672 | — | — |
| 2010-04-09 | $29.04 | $29.04 | 6,529 | — | — |
| 2010-04-08 | $28.43 | $28.43 | 4,617 | — | — |
| 2010-04-07 | $28.81 | $28.81 | 6,859 | — | — |
| 2010-04-06 | $29.57 | $29.57 | 5,368 | — | — |
| 2010-04-05 | $29.57 | $29.57 | 2,467 | — | — |
| 2010-04-01 | $29.04 | $29.04 | 12,056 | — | — |
| 2010-03-31 | $29.34 | $29.34 | 8,705 | — | — |
| 2010-03-30 | $29.95 | $29.95 | 3,548 | — | — |
| 2010-03-29 | $30.17 | $30.17 | 6,938 | — | — |
| 2010-03-26 | $29.49 | $29.49 | 3,363 | — | — |
| 2010-03-25 | $29.49 | $29.49 | 4,959 | — | — |
| 2010-03-24 | $29.80 | $29.80 | 6,727 | — | — |
| 2010-03-23 | $30.48 | $30.48 | 5,157 | — | — |
| 2010-03-22 | $30.40 | $30.40 | 4,551 | — | — |
| 2010-03-19 | $29.80 | $29.80 | 11,884 | — | — |
| 2010-03-18 | $30.78 | $30.78 | 4,617 | — | — |
| 2010-03-17 | $30.40 | $30.40 | 9,022 | — | — |
| 2010-03-16 | $30.25 | $30.25 | 20,154 | — | — |
| 2010-03-15 | $30.55 | $30.55 | 11,159 | — | — |
| 2010-03-12 | $30.10 | $30.10 | 8,666 | — | — |
| 2010-03-11 | $30.10 | $30.10 | 6,081 | — | — |
| 2010-03-10 | $29.49 | $29.49 | 7,611 | — | — |
| 2010-03-09 | $28.89 | $28.89 | 5,184 | — | — |
| 2010-03-08 | $28.58 | $28.58 | 5,738 | — | — |
| 2010-03-05 | $28.81 | $28.81 | 10,565 | — | — |
| 2010-03-04 | $28.35 | $28.35 | 2,612 | — | — |
| 2010-03-03 | $28.35 | $28.35 | 6,885 | — | — |
| 2010-03-02 | $28.20 | $28.20 | 8,494 | — | — |
| 2010-03-01 | $27.52 | $27.52 | 14,601 | — | — |
| 2010-02-26 | $26.46 | $26.46 | 25,035 | — | — |
| 2010-02-25 | $24.64 | $24.64 | 18,994 | — | — |
| 2010-02-24 | $25.17 | $25.17 | 23,122 | — | — |
| 2010-02-23 | $26.08 | $26.08 | 25,312 | — | — |
| 2010-02-22 | $26.00 | $26.00 | 13,137 | — | — |
| 2010-02-19 | $25.93 | $25.93 | 6,753 | — | — |
| 2010-02-18 | $26.23 | $26.23 | 7,083 | — | — |
| 2010-02-17 | $25.93 | $25.93 | 9,273 | — | — |
| 2010-02-16 | $26.16 | $26.16 | 11,897 | — | — |
| 2010-02-12 | $25.85 | $25.85 | 9,404 | — | — |
| 2010-02-11 | $26.00 | $26.00 | 4,617 | — | — |
| 2010-02-10 | $25.85 | $25.85 | 3,799 | — | — |
| 2010-02-09 | $25.93 | $25.93 | 4,656 | — | — |
| 2010-02-08 | $25.55 | $25.55 | 4,841 | — | — |
| 2010-02-05 | $25.32 | $25.32 | 6,661 | — | — |
| 2010-02-04 | $25.63 | $25.63 | 8,771 | — | — |
| 2010-02-03 | $25.93 | $25.93 | 7,597 | — | — |
| 2010-02-02 | $25.70 | $25.70 | 7,043 | — | — |
| 2010-02-01 | $26.38 | $26.38 | 5,922 | — | — |
| 2010-01-29 | $26.16 | $26.16 | 4,959 | — | — |
| 2010-01-28 | $26.08 | $26.08 | 7,505 | — | — |
| 2010-01-27 | $25.93 | $25.93 | 4,722 | — | — |
| 2010-01-26 | $25.78 | $25.78 | 4,392 | — | — |
| 2010-01-25 | $26.00 | $26.00 | 6,846 | — | — |
| 2010-01-22 | $26.08 | $26.08 | 7,070 | — | — |
| 2010-01-21 | $25.93 | $25.93 | 9,365 | — | — |
| 2010-01-20 | $26.91 | $26.91 | 3,733 | — | — |
| 2010-01-19 | $27.45 | $27.45 | 8,996 | — | — |
| 2010-01-15 | $27.07 | $27.07 | 11,620 | — | — |
| 2010-01-14 | $27.82 | $27.82 | 3,799 | — | — |
| 2010-01-13 | $27.29 | $27.29 | 6,054 | — | — |
| 2010-01-12 | $27.37 | $27.37 | 4,142 | — | — |
| 2010-01-11 | $26.99 | $26.99 | 6,476 | — | — |
| 2010-01-08 | $26.46 | $26.46 | 4,405 | — | — |
| 2010-01-07 | $26.31 | $26.31 | 3,495 | — | — |
| 2010-01-06 | $26.16 | $26.16 | 8,494 | — | — |
| 2010-01-05 | $27.45 | $27.45 | 5,039 | — | — |
| 2010-01-04 | $27.75 | $27.75 | 8,283 | — | — |