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
- 2004-10-13 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 | $26.45 | $26.45 | 54,900 | — | — |
| 2010-12-30 | $26.49 | $26.49 | 52,200 | — | — |
| 2010-12-29 | $26.45 | $26.45 | 39,600 | — | — |
| 2010-12-28 | $26.48 | $26.48 | 45,600 | — | — |
| 2010-12-27 | $26.60 | $26.60 | 63,400 | — | — |
| 2010-12-23 | $26.30 | $26.30 | 78,900 | — | — |
| 2010-12-22 | $26.40 | $26.40 | 131,900 | — | — |
| 2010-12-21 | $26.26 | $26.26 | 124,800 | — | — |
| 2010-12-20 | $26.25 | $26.25 | 88,800 | — | — |
| 2010-12-17 | $26.29 | $26.29 | 175,400 | — | — |
| 2010-12-16 | $26.63 | $26.63 | 113,600 | — | — |
| 2010-12-15 | $26.26 | $26.26 | 95,400 | — | — |
| 2010-12-14 | $26.18 | $26.18 | 141,900 | — | — |
| 2010-12-13 | $26.40 | $26.40 | 189,500 | — | — |
| 2010-12-10 | $26.51 | $26.51 | 112,900 | — | — |
| 2010-12-09 | $25.69 | $25.69 | 122,700 | — | — |
| 2010-12-08 | $25.49 | $25.49 | 92,400 | — | — |
| 2010-12-07 | $25.89 | $25.89 | 221,400 | — | — |
| 2010-12-06 | $25.66 | $25.66 | 308,400 | — | — |
| 2010-12-03 | $23.97 | $23.97 | 203,000 | — | — |
| 2010-12-02 | $23.76 | $23.76 | 104,800 | — | — |
| 2010-12-01 | $23.00 | $23.00 | 249,400 | — | — |
| 2010-11-30 | $22.71 | $22.71 | 187,000 | — | — |
| 2010-11-29 | $22.89 | $22.89 | 100,200 | — | — |
| 2010-11-26 | $23.00 | $23.00 | 16,500 | — | — |
| 2010-11-24 | $23.18 | $23.18 | 76,600 | — | — |
| 2010-11-23 | $22.45 | $22.45 | 92,500 | — | — |
| 2010-11-22 | $22.56 | $22.56 | 85,700 | — | — |
| 2010-11-19 | $22.30 | $22.30 | 92,700 | — | — |
| 2010-11-18 | $22.26 | $22.26 | 134,500 | — | — |
| 2010-11-17 | $21.72 | $21.72 | 138,000 | — | — |
| 2010-11-16 | $21.92 | $21.92 | 177,300 | — | — |
| 2010-11-15 | $21.88 | $21.88 | 71,300 | — | — |
| 2010-11-12 | $21.72 | $21.72 | 63,600 | — | — |
| 2010-11-11 | $21.84 | $21.84 | 61,800 | — | — |
| 2010-11-10 | $22.07 | $22.07 | 201,300 | — | — |
| 2010-11-09 | $22.17 | $22.17 | 133,900 | — | — |
| 2010-11-08 | $22.52 | $22.52 | 151,800 | — | — |
| 2010-11-05 | $22.95 | $22.95 | 202,400 | — | — |
| 2010-11-04 | $22.38 | $22.38 | 297,100 | — | — |
| 2010-11-03 | $20.19 | $20.19 | 68,800 | — | — |
| 2010-11-02 | $20.12 | $20.12 | 148,800 | — | — |
| 2010-11-01 | $19.70 | $19.70 | 102,300 | — | — |
| 2010-10-29 | $19.91 | $19.91 | 61,500 | — | — |
| 2010-10-28 | $19.80 | $19.80 | 72,800 | — | — |
| 2010-10-27 | $19.92 | $19.92 | 56,600 | — | — |
| 2010-10-26 | $20.35 | $20.35 | 83,800 | — | — |
| 2010-10-25 | $20.27 | $20.27 | 77,900 | — | — |
| 2010-10-22 | $20.13 | $20.13 | 38,200 | — | — |
| 2010-10-21 | $20.15 | $20.15 | 78,400 | — | — |
| 2010-10-20 | $20.08 | $20.08 | 57,200 | — | — |
| 2010-10-19 | $19.82 | $19.82 | 62,300 | — | — |
| 2010-10-18 | $20.06 | $20.06 | 74,900 | — | — |
| 2010-10-15 | $19.84 | $19.84 | 118,700 | — | — |
| 2010-10-14 | $19.95 | $19.95 | 69,300 | — | — |
| 2010-10-13 | $19.95 | $19.95 | 194,100 | — | — |
| 2010-10-12 | $19.50 | $19.50 | 163,300 | — | — |
| 2010-10-11 | $19.66 | $19.66 | 133,100 | — | — |
| 2010-10-08 | $19.66 | $19.66 | 180,800 | — | — |
| 2010-10-07 | $19.75 | $19.75 | 165,600 | — | — |
| 2010-10-06 | $19.66 | $19.66 | 245,900 | — | — |
| 2010-10-05 | $19.61 | $19.61 | 640,700 | — | — |
| 2010-10-04 | $19.14 | $19.14 | 729,000 | — | — |
| 2010-10-01 | $22.53 | $22.53 | 164,700 | — | — |
| 2010-09-30 | $21.99 | $21.99 | 85,200 | — | — |
| 2010-09-29 | $22.16 | $22.16 | 78,700 | — | — |
| 2010-09-28 | $22.19 | $22.19 | 135,500 | — | — |
| 2010-09-27 | $22.14 | $22.14 | 108,300 | — | — |
| 2010-09-24 | $22.21 | $22.21 | 118,100 | — | — |
| 2010-09-23 | $21.37 | $21.37 | 65,700 | — | — |
| 2010-09-22 | $22.00 | $22.00 | 118,000 | — | — |
| 2010-09-21 | $22.10 | $22.10 | 129,100 | — | — |
| 2010-09-20 | $21.93 | $21.93 | 107,900 | — | — |
| 2010-09-17 | $21.25 | $21.25 | 172,400 | — | — |
| 2010-09-16 | $21.21 | $21.21 | 101,000 | — | — |
| 2010-09-15 | $21.41 | $21.41 | 95,500 | — | — |
| 2010-09-14 | $21.20 | $21.20 | 79,100 | — | — |
| 2010-09-13 | $21.92 | $21.92 | 99,200 | — | — |
| 2010-09-10 | $21.47 | $21.47 | 89,500 | — | — |
| 2010-09-09 | $21.41 | $21.41 | 84,100 | — | — |
| 2010-09-08 | $21.14 | $21.14 | 83,500 | — | — |
| 2010-09-07 | $20.71 | $20.71 | 71,700 | — | — |
| 2010-09-03 | $21.50 | $21.50 | 139,800 | — | — |
| 2010-09-02 | $20.98 | $20.98 | 312,800 | — | — |
| 2010-09-01 | $19.71 | $19.71 | 143,100 | — | — |
| 2010-08-31 | $18.45 | $18.45 | 116,000 | — | — |
| 2010-08-30 | $18.76 | $18.76 | 107,400 | — | — |
| 2010-08-27 | $19.19 | $19.19 | 145,700 | — | — |
| 2010-08-26 | $18.72 | $18.72 | 94,400 | — | — |
| 2010-08-25 | $19.27 | $19.27 | 75,000 | — | — |
| 2010-08-24 | $18.81 | $18.81 | 82,200 | — | — |
| 2010-08-23 | $18.84 | $18.84 | 78,300 | — | — |
| 2010-08-20 | $19.70 | $19.70 | 92,300 | — | — |
| 2010-08-19 | $19.68 | $19.68 | 122,200 | — | — |
| 2010-08-18 | $20.54 | $20.54 | 111,600 | — | — |
| 2010-08-17 | $20.30 | $20.30 | 152,500 | — | — |
| 2010-08-16 | $19.60 | $19.60 | 95,100 | — | — |
| 2010-08-13 | $18.87 | $18.87 | 111,800 | — | — |
| 2010-08-12 | $19.33 | $19.33 | 63,000 | — | — |
| 2010-08-11 | $19.50 | $19.50 | 146,800 | — | — |
| 2010-08-10 | $20.01 | $20.01 | 98,800 | — | — |
| 2010-08-09 | $20.47 | $20.47 | 70,400 | — | — |
| 2010-08-06 | $20.05 | $20.05 | 105,600 | — | — |
| 2010-08-05 | $20.10 | $20.10 | 136,800 | — | — |
| 2010-08-04 | $20.32 | $20.32 | 112,800 | — | — |
| 2010-08-03 | $20.37 | $20.37 | 133,200 | — | — |
| 2010-08-02 | $20.50 | $20.50 | 175,300 | — | — |
| 2010-07-30 | $20.53 | $20.53 | 198,500 | — | — |
| 2010-07-29 | $20.92 | $20.92 | 201,500 | — | — |
| 2010-07-28 | $21.37 | $21.37 | 133,200 | — | — |
| 2010-07-27 | $21.90 | $21.90 | 166,200 | — | — |
| 2010-07-26 | $22.10 | $22.10 | 136,200 | — | — |
| 2010-07-23 | $21.62 | $21.62 | 227,800 | — | — |
| 2010-07-22 | $21.09 | $21.09 | 152,600 | — | — |
| 2010-07-21 | $20.42 | $20.42 | 117,700 | — | — |
| 2010-07-20 | $20.81 | $20.81 | 286,100 | — | — |
| 2010-07-19 | $19.73 | $19.73 | 117,900 | — | — |
| 2010-07-16 | $20.07 | $20.07 | 195,700 | — | — |
| 2010-07-15 | $20.19 | $20.19 | 118,200 | — | — |
| 2010-07-14 | $19.98 | $19.98 | 114,400 | — | — |
| 2010-07-13 | $19.71 | $19.71 | 264,900 | — | — |
| 2010-07-12 | $19.18 | $19.18 | 108,900 | — | — |
| 2010-07-09 | $19.93 | $19.93 | 221,500 | — | — |
| 2010-07-08 | $19.35 | $19.35 | 249,400 | — | — |
| 2010-07-07 | $18.52 | $18.52 | 378,700 | — | — |
| 2010-07-06 | $17.86 | $17.86 | 341,000 | — | — |
| 2010-07-02 | $18.87 | $18.87 | 164,300 | — | — |
| 2010-07-01 | $19.05 | $19.05 | 129,600 | — | — |
| 2010-06-30 | $19.41 | $19.41 | 135,100 | — | — |
| 2010-06-29 | $19.69 | $19.69 | 277,500 | — | — |
| 2010-06-28 | $20.85 | $20.85 | 118,500 | — | — |
| 2010-06-25 | $21.23 | $21.23 | 877,500 | — | — |
| 2010-06-24 | $20.45 | $20.45 | 140,600 | — | — |
| 2010-06-23 | $20.65 | $20.65 | 190,900 | — | — |
| 2010-06-22 | $20.98 | $20.98 | 83,600 | — | — |
| 2010-06-21 | $21.46 | $21.46 | 199,400 | — | — |
| 2010-06-18 | $22.16 | $22.16 | 261,200 | — | — |
| 2010-06-17 | $22.13 | $22.13 | 226,900 | — | — |
| 2010-06-16 | $21.74 | $21.74 | 75,700 | — | — |
| 2010-06-15 | $21.87 | $21.87 | 233,200 | — | — |
| 2010-06-14 | $21.39 | $21.39 | 314,200 | — | — |
| 2010-06-11 | $21.22 | $21.22 | 124,700 | — | — |
| 2010-06-10 | $21.25 | $21.25 | 198,500 | — | — |
| 2010-06-09 | $21.29 | $21.29 | 168,900 | — | — |
| 2010-06-08 | $20.99 | $20.99 | 127,700 | — | — |
| 2010-06-07 | $21.26 | $21.26 | 235,000 | — | — |
| 2010-06-04 | $21.67 | $21.67 | 232,600 | — | — |
| 2010-06-03 | $22.77 | $22.77 | 135,500 | — | — |
| 2010-06-02 | $22.59 | $22.59 | 185,700 | — | — |
| 2010-06-01 | $22.31 | $22.31 | 266,500 | — | — |
| 2010-05-28 | $23.42 | $23.42 | 244,600 | — | — |
| 2010-05-27 | $23.49 | $23.49 | 237,200 | — | — |
| 2010-05-26 | $23.13 | $23.13 | 459,800 | — | — |
| 2010-05-25 | $22.46 | $22.46 | 348,600 | — | — |
| 2010-05-24 | $22.40 | $22.40 | 286,900 | — | — |
| 2010-05-21 | $22.30 | $22.30 | 346,500 | — | — |
| 2010-05-20 | $21.85 | $21.85 | 477,400 | — | — |
| 2010-05-19 | $22.38 | $22.38 | 195,600 | — | — |
| 2010-05-18 | $22.42 | $22.42 | 263,500 | — | — |
| 2010-05-17 | $22.26 | $22.26 | 190,000 | — | — |
| 2010-05-14 | $22.30 | $22.30 | 259,200 | — | — |
| 2010-05-13 | $22.21 | $22.21 | 77,200 | — | — |
| 2010-05-12 | $22.36 | $22.36 | 125,900 | — | — |
| 2010-05-11 | $21.96 | $21.96 | 204,900 | — | — |
| 2010-05-10 | $22.10 | $22.10 | 244,700 | — | — |
| 2010-05-07 | $21.46 | $21.46 | 490,400 | — | — |
| 2010-05-06 | $21.38 | $21.38 | 574,300 | — | — |
| 2010-05-05 | $22.17 | $22.17 | 300,600 | — | — |
| 2010-05-04 | $22.60 | $22.60 | 329,900 | — | — |
| 2010-05-03 | $23.24 | $23.24 | 325,000 | — | — |
| 2010-04-30 | $23.43 | $23.43 | 433,000 | — | — |
| 2010-04-29 | $23.89 | $23.89 | 1,048,700 | — | — |
| 2010-04-28 | $22.11 | $22.11 | 279,500 | — | — |
| 2010-04-27 | $21.81 | $21.81 | 194,800 | — | — |
| 2010-04-26 | $22.04 | $22.04 | 222,200 | — | — |
| 2010-04-23 | $22.20 | $22.20 | 215,700 | — | — |
| 2010-04-22 | $22.06 | $22.06 | 150,500 | — | — |
| 2010-04-21 | $21.87 | $21.87 | 156,100 | — | — |
| 2010-04-20 | $22.37 | $22.37 | 102,900 | — | — |
| 2010-04-19 | $21.97 | $21.97 | 117,900 | — | — |
| 2010-04-16 | $22.32 | $22.32 | 194,700 | — | — |
| 2010-04-15 | $22.73 | $22.73 | 101,300 | — | — |
| 2010-04-14 | $22.48 | $22.48 | 185,300 | — | — |
| 2010-04-13 | $22.70 | $22.70 | 267,000 | — | — |
| 2010-04-12 | $22.40 | $22.40 | 185,100 | — | — |
| 2010-04-09 | $22.09 | $22.09 | 336,700 | — | — |
| 2010-04-08 | $22.21 | $22.21 | 242,000 | — | — |
| 2010-04-07 | $22.02 | $22.02 | 394,200 | — | — |
| 2010-04-06 | $22.00 | $22.00 | 917,900 | — | — |
| 2010-04-05 | $20.79 | $20.79 | 322,200 | — | — |
| 2010-04-01 | $20.17 | $20.17 | 309,100 | — | — |
| 2010-03-31 | $20.30 | $20.30 | 283,400 | — | — |
| 2010-03-30 | $20.31 | $20.31 | 234,000 | — | — |
| 2010-03-29 | $20.40 | $20.40 | 307,200 | — | — |
| 2010-03-26 | $20.12 | $20.12 | 1,166,000 | — | — |
| 2010-03-25 | $20.60 | $20.60 | 393,000 | — | — |
| 2010-03-24 | $21.46 | $21.46 | 188,600 | — | — |
| 2010-03-23 | $21.62 | $21.62 | 218,000 | — | — |
| 2010-03-22 | $21.74 | $21.74 | 330,300 | — | — |
| 2010-03-19 | $21.50 | $21.50 | 452,100 | — | — |
| 2010-03-18 | $21.92 | $21.92 | 208,200 | — | — |
| 2010-03-17 | $21.73 | $21.73 | 334,300 | — | — |
| 2010-03-16 | $22.25 | $22.25 | 310,000 | — | — |
| 2010-03-15 | $22.36 | $22.36 | 443,200 | — | — |
| 2010-03-12 | $22.70 | $22.70 | 316,500 | — | — |
| 2010-03-11 | $22.73 | $22.73 | 503,900 | — | — |
| 2010-03-10 | $23.77 | $23.77 | 190,100 | — | — |
| 2010-03-09 | $23.42 | $23.42 | 237,600 | — | — |
| 2010-03-08 | $23.31 | $23.31 | 286,100 | — | — |
| 2010-03-05 | $23.31 | $23.31 | 260,100 | — | — |
| 2010-03-04 | $23.57 | $23.57 | 171,900 | — | — |
| 2010-03-03 | $23.38 | $23.38 | 182,300 | — | — |
| 2010-03-02 | $23.35 | $23.35 | 229,300 | — | — |
| 2010-03-01 | $23.18 | $23.18 | 488,000 | — | — |
| 2010-02-26 | $23.68 | $23.68 | 276,500 | — | — |
| 2010-02-25 | $23.14 | $23.14 | 332,700 | — | — |
| 2010-02-24 | $23.03 | $23.03 | 658,400 | — | — |
| 2010-02-23 | $22.34 | $22.34 | 1,403,900 | — | — |
| 2010-02-22 | $24.93 | $24.93 | 330,600 | — | — |
| 2010-02-19 | $24.37 | $24.37 | 205,500 | — | — |
| 2010-02-18 | $24.16 | $24.16 | 230,300 | — | — |
| 2010-02-17 | $23.86 | $23.86 | 143,900 | — | — |
| 2010-02-16 | $23.55 | $23.55 | 137,000 | — | — |
| 2010-02-12 | $23.23 | $23.23 | 118,400 | — | — |
| 2010-02-11 | $23.07 | $23.07 | 136,700 | — | — |
| 2010-02-10 | $23.06 | $23.06 | 111,000 | — | — |
| 2010-02-09 | $22.98 | $22.98 | 119,200 | — | — |
| 2010-02-08 | $22.52 | $22.52 | 92,800 | — | — |
| 2010-02-05 | $22.79 | $22.79 | 124,900 | — | — |
| 2010-02-04 | $22.82 | $22.82 | 157,800 | — | — |
| 2010-02-03 | $23.78 | $23.78 | 250,600 | — | — |
| 2010-02-02 | $24.01 | $24.01 | 146,000 | — | — |
| 2010-02-01 | $23.98 | $23.98 | 109,500 | — | — |
| 2010-01-29 | $23.84 | $23.84 | 159,800 | — | — |
| 2010-01-28 | $24.25 | $24.25 | 174,200 | — | — |
| 2010-01-27 | $24.51 | $24.51 | 90,200 | — | — |
| 2010-01-26 | $24.29 | $24.29 | 91,700 | — | — |
| 2010-01-25 | $24.70 | $24.70 | 148,100 | — | — |
| 2010-01-22 | $24.89 | $24.89 | 132,400 | — | — |
| 2010-01-21 | $25.00 | $25.00 | 173,100 | — | — |
| 2010-01-20 | $25.37 | $25.37 | 176,100 | — | — |
| 2010-01-19 | $25.20 | $25.20 | 143,800 | — | — |
| 2010-01-15 | $25.00 | $25.00 | 234,000 | — | — |
| 2010-01-14 | $25.65 | $25.65 | 327,600 | — | — |
| 2010-01-13 | $24.72 | $24.72 | 147,100 | — | — |
| 2010-01-12 | $23.80 | $23.80 | 218,000 | — | — |
| 2010-01-11 | $23.79 | $23.79 | 149,200 | — | — |
| 2010-01-08 | $23.69 | $23.69 | 280,000 | — | — |
| 2010-01-07 | $24.25 | $24.25 | 367,900 | — | — |
| 2010-01-06 | $24.25 | $24.25 | 338,900 | — | — |
| 2010-01-05 | $23.90 | $23.90 | 245,300 | — | — |
| 2010-01-04 | $23.70 | $23.70 | 327,800 | — | — |