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
- 2006-09-28 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 | $25.72 | $25.72 | 18,100 | — | — |
| 2010-12-30 | $26.02 | $26.02 | 90,000 | — | — |
| 2010-12-29 | $25.85 | $25.85 | 79,100 | — | — |
| 2010-12-28 | $25.78 | $25.78 | 27,700 | — | — |
| 2010-12-27 | $25.84 | $25.84 | 40,300 | — | — |
| 2010-12-23 | $25.94 | $25.94 | 44,500 | — | — |
| 2010-12-22 | $26.00 | $26.00 | 163,000 | — | — |
| 2010-12-21 | $26.00 | $26.00 | 142,800 | — | — |
| 2010-12-20 | $26.28 | $26.28 | 119,900 | — | — |
| 2010-12-17 | $26.17 | $26.17 | 188,200 | — | — |
| 2010-12-16 | $26.35 | $26.35 | 69,700 | — | — |
| 2010-12-15 | $25.94 | $25.94 | 116,800 | — | — |
| 2010-12-14 | $26.99 | $26.99 | 72,200 | — | — |
| 2010-12-13 | $26.81 | $26.81 | 161,000 | — | — |
| 2010-12-10 | $27.01 | $27.01 | 60,700 | — | — |
| 2010-12-09 | $26.91 | $26.91 | 51,200 | — | — |
| 2010-12-08 | $26.75 | $26.75 | 62,000 | — | — |
| 2010-12-07 | $26.43 | $26.43 | 63,600 | — | — |
| 2010-12-06 | $25.91 | $25.91 | 87,800 | — | — |
| 2010-12-03 | $25.41 | $25.41 | 88,500 | — | — |
| 2010-12-02 | $24.70 | $24.70 | 65,800 | — | — |
| 2010-12-01 | $23.90 | $23.90 | 99,100 | — | — |
| 2010-11-30 | $23.94 | $23.94 | 98,200 | — | — |
| 2010-11-29 | $24.02 | $24.02 | 64,700 | — | — |
| 2010-11-26 | $23.97 | $23.97 | 22,400 | — | — |
| 2010-11-24 | $24.24 | $24.24 | 64,700 | — | — |
| 2010-11-23 | $24.19 | $24.19 | 74,400 | — | — |
| 2010-11-22 | $24.48 | $24.48 | 109,900 | — | — |
| 2010-11-19 | $24.62 | $24.62 | 82,100 | — | — |
| 2010-11-18 | $24.83 | $24.83 | 83,000 | — | — |
| 2010-11-17 | $25.04 | $25.04 | 57,600 | — | — |
| 2010-11-16 | $25.21 | $25.21 | 117,300 | — | — |
| 2010-11-15 | $26.48 | $26.48 | 56,300 | — | — |
| 2010-11-12 | $26.42 | $26.42 | 32,800 | — | — |
| 2010-11-11 | $26.45 | $26.45 | 61,500 | — | — |
| 2010-11-10 | $26.88 | $26.88 | 59,700 | — | — |
| 2010-11-09 | $26.52 | $26.52 | 90,600 | — | — |
| 2010-11-08 | $27.38 | $27.38 | 37,800 | — | — |
| 2010-11-05 | $27.60 | $27.60 | 129,100 | — | — |
| 2010-11-04 | $27.14 | $27.14 | 97,800 | — | — |
| 2010-11-03 | $26.40 | $26.40 | 44,000 | — | — |
| 2010-11-02 | $26.29 | $26.29 | 50,700 | — | — |
| 2010-11-01 | $25.49 | $25.49 | 34,100 | — | — |
| 2010-10-29 | $25.62 | $25.62 | 29,100 | — | — |
| 2010-10-28 | $25.46 | $25.46 | 60,200 | — | — |
| 2010-10-27 | $25.78 | $25.78 | 46,200 | — | — |
| 2010-10-26 | $26.48 | $26.48 | 48,900 | — | — |
| 2010-10-25 | $26.11 | $26.11 | 57,300 | — | — |
| 2010-10-22 | $26.28 | $26.28 | 59,100 | — | — |
| 2010-10-21 | $25.89 | $25.89 | 57,200 | — | — |
| 2010-10-20 | $26.47 | $26.47 | 36,000 | — | — |
| 2010-10-19 | $26.12 | $26.12 | 52,400 | — | — |
| 2010-10-18 | $27.20 | $27.20 | 37,700 | — | — |
| 2010-10-15 | $26.66 | $26.66 | 75,200 | — | — |
| 2010-10-14 | $26.95 | $26.95 | 76,400 | — | — |
| 2010-10-13 | $27.02 | $27.02 | 108,200 | — | — |
| 2010-10-12 | $25.86 | $25.86 | 32,300 | — | — |
| 2010-10-11 | $25.59 | $25.59 | 31,400 | — | — |
| 2010-10-08 | $25.78 | $25.78 | 95,200 | — | — |
| 2010-10-07 | $25.60 | $25.60 | 62,400 | — | — |
| 2010-10-06 | $25.69 | $25.69 | 63,900 | — | — |
| 2010-10-05 | $25.58 | $25.58 | 76,500 | — | — |
| 2010-10-04 | $25.25 | $25.25 | 95,100 | — | — |
| 2010-10-01 | $25.47 | $25.47 | 94,700 | — | — |
| 2010-09-30 | $25.08 | $25.08 | 122,100 | — | — |
| 2010-09-29 | $24.57 | $24.57 | 64,200 | — | — |
| 2010-09-28 | $24.35 | $24.35 | 58,300 | — | — |
| 2010-09-27 | $23.95 | $23.95 | 55,700 | — | — |
| 2010-09-24 | $24.05 | $24.05 | 57,200 | — | — |
| 2010-09-23 | $23.28 | $23.28 | 83,200 | — | — |
| 2010-09-22 | $23.86 | $23.86 | 49,800 | — | — |
| 2010-09-21 | $23.96 | $23.96 | 152,700 | — | — |
| 2010-09-20 | $23.83 | $23.83 | 90,600 | — | — |
| 2010-09-17 | $23.04 | $23.04 | 180,600 | — | — |
| 2010-09-16 | $22.98 | $22.98 | 65,600 | — | — |
| 2010-09-15 | $23.31 | $23.31 | 93,300 | — | — |
| 2010-09-14 | $22.89 | $22.89 | 66,100 | — | — |
| 2010-09-13 | $23.01 | $23.01 | 106,400 | — | — |
| 2010-09-10 | $22.17 | $22.17 | 73,700 | — | — |
| 2010-09-09 | $21.99 | $21.99 | 61,700 | — | — |
| 2010-09-08 | $22.50 | $22.50 | 53,500 | — | — |
| 2010-09-07 | $22.73 | $22.73 | 103,400 | — | — |
| 2010-09-03 | $22.86 | $22.86 | 66,600 | — | — |
| 2010-09-02 | $22.25 | $22.25 | 67,500 | — | — |
| 2010-09-01 | $21.65 | $21.65 | 110,700 | — | — |
| 2010-08-31 | $21.10 | $21.10 | 91,200 | — | — |
| 2010-08-30 | $20.98 | $20.98 | 68,400 | — | — |
| 2010-08-27 | $21.82 | $21.82 | 98,200 | — | — |
| 2010-08-26 | $21.61 | $21.61 | 46,100 | — | — |
| 2010-08-25 | $21.28 | $21.28 | 44,800 | — | — |
| 2010-08-24 | $21.11 | $21.11 | 46,100 | — | — |
| 2010-08-23 | $21.42 | $21.42 | 68,500 | — | — |
| 2010-08-20 | $21.84 | $21.84 | 129,300 | — | — |
| 2010-08-19 | $22.38 | $22.38 | 70,600 | — | — |
| 2010-08-18 | $23.40 | $23.40 | 54,000 | — | — |
| 2010-08-17 | $23.33 | $23.33 | 61,800 | — | — |
| 2010-08-16 | $22.89 | $22.89 | 44,500 | — | — |
| 2010-08-13 | $22.38 | $22.38 | 61,600 | — | — |
| 2010-08-12 | $22.90 | $22.90 | 70,300 | — | — |
| 2010-08-11 | $23.21 | $23.21 | 81,400 | — | — |
| 2010-08-10 | $24.66 | $24.66 | 78,700 | — | — |
| 2010-08-09 | $25.31 | $25.31 | 162,700 | — | — |
| 2010-08-06 | $24.61 | $24.61 | 99,700 | — | — |
| 2010-08-05 | $24.30 | $24.30 | 63,700 | — | — |
| 2010-08-04 | $24.10 | $24.10 | 86,200 | — | — |
| 2010-08-03 | $23.91 | $23.91 | 55,800 | — | — |
| 2010-08-02 | $23.40 | $23.40 | 123,100 | — | — |
| 2010-07-30 | $23.00 | $23.00 | 114,800 | — | — |
| 2010-07-29 | $23.15 | $23.15 | 118,000 | — | — |
| 2010-07-28 | $22.62 | $22.62 | 38,600 | — | — |
| 2010-07-27 | $23.10 | $23.10 | 82,900 | — | — |
| 2010-07-26 | $23.25 | $23.25 | 76,400 | — | — |
| 2010-07-23 | $22.89 | $22.89 | 72,100 | — | — |
| 2010-07-22 | $22.60 | $22.60 | 84,300 | — | — |
| 2010-07-21 | $22.22 | $22.22 | 136,700 | — | — |
| 2010-07-20 | $22.48 | $22.48 | 40,100 | — | — |
| 2010-07-19 | $22.14 | $22.14 | 54,600 | — | — |
| 2010-07-16 | $22.26 | $22.26 | 74,200 | — | — |
| 2010-07-15 | $23.15 | $23.15 | 46,100 | — | — |
| 2010-07-14 | $23.24 | $23.24 | 55,700 | — | — |
| 2010-07-13 | $23.34 | $23.34 | 90,300 | — | — |
| 2010-07-12 | $23.03 | $23.03 | 81,900 | — | — |
| 2010-07-09 | $23.52 | $23.52 | 47,500 | — | — |
| 2010-07-08 | $23.62 | $23.62 | 70,100 | — | — |
| 2010-07-07 | $23.54 | $23.54 | 177,000 | — | — |
| 2010-07-06 | $23.77 | $23.77 | 143,600 | — | — |
| 2010-07-02 | $23.94 | $23.94 | 110,700 | — | — |
| 2010-07-01 | $23.75 | $23.75 | 196,000 | — | — |
| 2010-06-30 | $23.93 | $23.93 | 135,000 | — | — |
| 2010-06-29 | $23.95 | $23.95 | 331,700 | — | — |
| 2010-06-28 | $24.07 | $24.07 | 173,300 | — | — |
| 2010-06-25 | $24.57 | $24.57 | 1,381,400 | — | — |
| 2010-06-24 | $23.95 | $23.95 | 268,100 | — | — |
| 2010-06-23 | $23.98 | $23.98 | 325,900 | — | — |
| 2010-06-22 | $24.04 | $24.04 | 160,300 | — | — |
| 2010-06-21 | $24.38 | $24.38 | 87,800 | — | — |
| 2010-06-18 | $24.26 | $24.26 | 171,600 | — | — |
| 2010-06-17 | $24.23 | $24.23 | 392,800 | — | — |
| 2010-06-16 | $24.09 | $24.09 | 110,600 | — | — |
| 2010-06-15 | $23.86 | $23.86 | 78,800 | — | — |
| 2010-06-14 | $23.53 | $23.53 | 140,500 | — | — |
| 2010-06-11 | $22.93 | $22.93 | 108,300 | — | — |
| 2010-06-10 | $21.73 | $21.73 | 73,800 | — | — |
| 2010-06-09 | $21.25 | $21.25 | 85,000 | — | — |
| 2010-06-08 | $21.15 | $21.15 | 64,800 | — | — |
| 2010-06-07 | $21.12 | $21.12 | 92,600 | — | — |
| 2010-06-04 | $21.51 | $21.51 | 112,100 | — | — |
| 2010-06-03 | $22.17 | $22.17 | 92,900 | — | — |
| 2010-06-02 | $22.18 | $22.18 | 102,200 | — | — |
| 2010-06-01 | $22.12 | $22.12 | 96,000 | — | — |
| 2010-05-28 | $22.43 | $22.43 | 101,600 | — | — |
| 2010-05-27 | $22.49 | $22.49 | 73,700 | — | — |
| 2010-05-26 | $22.08 | $22.08 | 138,000 | — | — |
| 2010-05-25 | $22.05 | $22.05 | 82,200 | — | — |
| 2010-05-24 | $22.35 | $22.35 | 50,600 | — | — |
| 2010-05-21 | $22.10 | $22.10 | 121,500 | — | — |
| 2010-05-20 | $22.55 | $22.55 | 58,000 | — | — |
| 2010-05-19 | $23.40 | $23.40 | 65,500 | — | — |
| 2010-05-18 | $23.70 | $23.70 | 116,500 | — | — |
| 2010-05-17 | $23.62 | $23.62 | 126,400 | — | — |
| 2010-05-14 | $23.26 | $23.26 | 51,600 | — | — |
| 2010-05-13 | $23.43 | $23.43 | 49,600 | — | — |
| 2010-05-12 | $23.48 | $23.48 | 61,600 | — | — |
| 2010-05-11 | $23.03 | $23.03 | 200,700 | — | — |
| 2010-05-10 | $22.50 | $22.50 | 122,800 | — | — |
| 2010-05-07 | $21.99 | $21.99 | 227,800 | — | — |
| 2010-05-06 | $22.00 | $22.00 | 118,200 | — | — |
| 2010-05-05 | $23.13 | $23.13 | 167,900 | — | — |
| 2010-05-04 | $23.18 | $23.18 | 105,800 | — | — |
| 2010-05-03 | $23.58 | $23.58 | 56,900 | — | — |
| 2010-04-30 | $23.16 | $23.16 | 117,500 | — | — |
| 2010-04-29 | $23.60 | $23.60 | 128,600 | — | — |
| 2010-04-28 | $23.22 | $23.22 | 65,700 | — | — |
| 2010-04-27 | $23.63 | $23.63 | 63,800 | — | — |
| 2010-04-26 | $23.84 | $23.84 | 80,200 | — | — |
| 2010-04-23 | $24.07 | $24.07 | 97,600 | — | — |
| 2010-04-22 | $24.07 | $24.07 | 132,800 | — | — |
| 2010-04-21 | $24.12 | $24.12 | 69,400 | — | — |
| 2010-04-20 | $24.30 | $24.30 | 98,000 | — | — |
| 2010-04-19 | $24.58 | $24.58 | 28,800 | — | — |
| 2010-04-16 | $24.59 | $24.59 | 89,800 | — | — |
| 2010-04-15 | $24.90 | $24.90 | 42,200 | — | — |
| 2010-04-14 | $24.92 | $24.92 | 252,100 | — | — |
| 2010-04-13 | $24.72 | $24.72 | 87,700 | — | — |
| 2010-04-12 | $24.93 | $24.93 | 74,200 | — | — |
| 2010-04-09 | $25.01 | $25.01 | 107,100 | — | — |
| 2010-04-08 | $24.96 | $24.96 | 61,300 | — | — |
| 2010-04-07 | $25.00 | $25.00 | 52,800 | — | — |
| 2010-04-06 | $25.40 | $25.40 | 42,400 | — | — |
| 2010-04-05 | $25.36 | $25.36 | 57,400 | — | — |
| 2010-04-01 | $25.05 | $25.05 | 87,300 | — | — |
| 2010-03-31 | $24.84 | $24.84 | 78,800 | — | — |
| 2010-03-30 | $25.34 | $25.34 | 109,500 | — | — |
| 2010-03-29 | $25.21 | $25.21 | 124,400 | — | — |
| 2010-03-26 | $24.99 | $24.99 | 139,200 | — | — |
| 2010-03-25 | $24.80 | $24.80 | 153,800 | — | — |
| 2010-03-24 | $24.49 | $24.49 | 252,600 | — | — |
| 2010-03-23 | $23.70 | $23.70 | 157,200 | — | — |
| 2010-03-22 | $23.20 | $23.20 | 319,700 | — | — |
| 2010-03-19 | $22.85 | $22.85 | 114,500 | — | — |
| 2010-03-18 | $23.05 | $23.05 | 70,400 | — | — |
| 2010-03-17 | $23.24 | $23.24 | 197,100 | — | — |
| 2010-03-16 | $23.38 | $23.38 | 151,300 | — | — |
| 2010-03-15 | $23.67 | $23.67 | 107,900 | — | — |
| 2010-03-12 | $24.14 | $24.14 | 126,000 | — | — |
| 2010-03-11 | $24.47 | $24.47 | 58,700 | — | — |
| 2010-03-10 | $24.55 | $24.55 | 260,600 | — | — |
| 2010-03-09 | $24.79 | $24.79 | 176,600 | — | — |
| 2010-03-08 | $24.58 | $24.58 | 191,800 | — | — |
| 2010-03-05 | $24.55 | $24.55 | 126,900 | — | — |
| 2010-03-04 | $23.69 | $23.69 | 90,300 | — | — |
| 2010-03-03 | $23.66 | $23.66 | 82,000 | — | — |
| 2010-03-02 | $24.17 | $24.17 | 94,100 | — | — |
| 2010-03-01 | $23.75 | $23.75 | 120,800 | — | — |
| 2010-02-26 | $23.41 | $23.41 | 154,800 | — | — |
| 2010-02-25 | $22.76 | $22.76 | 136,200 | — | — |
| 2010-02-24 | $22.81 | $22.81 | 126,400 | — | — |
| 2010-02-23 | $22.22 | $22.22 | 90,200 | — | — |
| 2010-02-22 | $22.53 | $22.53 | 122,800 | — | — |
| 2010-02-19 | $22.92 | $22.92 | 126,200 | — | — |
| 2010-02-18 | $23.21 | $23.21 | 65,300 | — | — |
| 2010-02-17 | $23.39 | $23.39 | 38,600 | — | — |
| 2010-02-16 | $23.62 | $23.62 | 84,600 | — | — |
| 2010-02-12 | $23.63 | $23.63 | 149,300 | — | — |
| 2010-02-11 | $23.07 | $23.07 | 46,300 | — | — |
| 2010-02-10 | $23.01 | $23.01 | 65,900 | — | — |
| 2010-02-09 | $23.29 | $23.29 | 63,100 | — | — |
| 2010-02-08 | $22.99 | $22.99 | 74,100 | — | — |
| 2010-02-05 | $23.04 | $23.04 | 91,700 | — | — |
| 2010-02-04 | $23.09 | $23.09 | 102,700 | — | — |
| 2010-02-03 | $23.75 | $23.75 | 67,600 | — | — |
| 2010-02-02 | $23.91 | $23.91 | 95,500 | — | — |
| 2010-02-01 | $23.88 | $23.88 | 226,600 | — | — |
| 2010-01-29 | $23.41 | $23.41 | 466,800 | — | — |
| 2010-01-28 | $23.28 | $23.28 | 251,400 | — | — |
| 2010-01-27 | $23.38 | $23.38 | 861,700 | — | — |
| 2010-01-26 | $23.02 | $23.02 | 570,700 | — | — |
| 2010-01-25 | $25.00 | $25.00 | 129,800 | — | — |
| 2010-01-22 | $24.92 | $24.92 | 118,900 | — | — |
| 2010-01-21 | $24.94 | $24.94 | 108,500 | — | — |
| 2010-01-20 | $25.13 | $25.13 | 144,000 | — | — |
| 2010-01-19 | $25.44 | $25.44 | 128,900 | — | — |
| 2010-01-15 | $25.67 | $25.67 | 109,400 | — | — |
| 2010-01-14 | $26.10 | $26.10 | 57,100 | — | — |
| 2010-01-13 | $26.24 | $26.24 | 42,900 | — | — |
| 2010-01-12 | $25.91 | $25.91 | 46,600 | — | — |
| 2010-01-11 | $25.97 | $25.97 | 231,600 | — | — |
| 2010-01-08 | $26.15 | $26.15 | 192,500 | — | — |
| 2010-01-07 | $26.28 | $26.28 | 440,500 | — | — |
| 2010-01-06 | $25.62 | $25.62 | 467,400 | — | — |
| 2010-01-05 | $27.13 | $27.13 | 275,400 | — | — |
| 2010-01-04 | $27.21 | $27.21 | 84,100 | — | — |