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
- 1998-05-15 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 | $21.90 | $21.90 | 111,700 | — | — |
| 2010-12-30 | $21.85 | $21.85 | 77,500 | — | — |
| 2010-12-29 | $22.12 | $22.12 | 168,600 | — | — |
| 2010-12-28 | $21.86 | $21.86 | 216,100 | — | — |
| 2010-12-27 | $21.89 | $21.89 | 95,000 | — | — |
| 2010-12-23 | $21.85 | $21.85 | 180,400 | — | — |
| 2010-12-22 | $22.22 | $22.22 | 187,800 | — | — |
| 2010-12-21 | $21.82 | $21.82 | 152,600 | — | — |
| 2010-12-20 | $21.74 | $21.74 | 217,600 | — | — |
| 2010-12-17 | $22.04 | $22.04 | 161,600 | — | — |
| 2010-12-16 | $21.96 | $21.96 | 478,400 | — | — |
| 2010-12-15 | $21.69 | $21.69 | 346,800 | — | — |
| 2010-12-14 | $21.52 | $21.52 | 440,800 | — | — |
| 2010-12-13 | $20.32 | $20.32 | 180,400 | — | — |
| 2010-12-10 | $20.29 | $20.29 | 898,800 | — | — |
| 2010-12-09 | $19.24 | $19.24 | 1,012,100 | — | — |
| 2010-12-08 | $19.83 | $19.83 | 224,400 | — | — |
| 2010-12-07 | $19.86 | $19.86 | 331,300 | — | — |
| 2010-12-06 | $19.72 | $19.72 | 248,100 | — | — |
| 2010-12-03 | $19.87 | $19.87 | 678,400 | — | — |
| 2010-12-02 | $20.00 | $20.00 | 280,700 | — | — |
| 2010-12-01 | $20.10 | $20.10 | 286,100 | — | — |
| 2010-11-30 | $20.10 | $20.10 | 261,500 | — | — |
| 2010-11-29 | $20.47 | $20.47 | 325,500 | — | — |
| 2010-11-26 | $20.36 | $20.36 | 66,300 | — | — |
| 2010-11-24 | $20.32 | $20.32 | 836,200 | — | — |
| 2010-11-23 | $19.83 | $19.83 | 483,100 | — | — |
| 2010-11-22 | $19.95 | $19.95 | 180,700 | — | — |
| 2010-11-19 | $20.25 | $20.25 | 230,700 | — | — |
| 2010-11-18 | $20.48 | $20.48 | 556,900 | — | — |
| 2010-11-17 | $19.96 | $19.96 | 166,400 | — | — |
| 2010-11-16 | $19.99 | $19.99 | 176,200 | — | — |
| 2010-11-15 | $20.16 | $20.16 | 103,600 | — | — |
| 2010-11-12 | $20.24 | $20.24 | 113,100 | — | — |
| 2010-11-11 | $20.57 | $20.57 | 323,000 | — | — |
| 2010-11-10 | $20.06 | $20.06 | 242,700 | — | — |
| 2010-11-09 | $20.06 | $20.06 | 262,900 | — | — |
| 2010-11-08 | $20.19 | $20.19 | 853,400 | — | — |
| 2010-11-05 | $20.09 | $20.09 | 1,868,700 | — | — |
| 2010-11-04 | $20.06 | $20.06 | 618,400 | — | — |
| 2010-11-03 | $20.15 | $20.15 | 309,000 | — | — |
| 2010-11-02 | $20.09 | $20.09 | 839,500 | — | — |
| 2010-11-01 | $19.22 | $19.22 | 265,800 | — | — |
| 2010-10-29 | $19.35 | $19.35 | 336,900 | — | — |
| 2010-10-28 | $19.66 | $19.66 | 548,500 | — | — |
| 2010-10-27 | $19.46 | $19.46 | 660,500 | — | — |
| 2010-10-26 | $19.45 | $19.45 | 1,023,400 | — | — |
| 2010-10-25 | $19.53 | $19.53 | 845,900 | — | — |
| 2010-10-22 | $20.00 | $20.00 | 1,233,600 | — | — |
| 2010-10-21 | $20.72 | $20.72 | 4,747,900 | — | — |
| 2010-10-20 | $20.08 | $20.08 | 998,300 | — | — |
| 2010-10-19 | $21.25 | $21.25 | 577,000 | — | — |
| 2010-10-18 | $21.48 | $21.48 | 338,300 | — | — |
| 2010-10-15 | $21.37 | $21.37 | 312,400 | — | — |
| 2010-10-14 | $21.29 | $21.29 | 566,500 | — | — |
| 2010-10-13 | $20.92 | $20.92 | 532,700 | — | — |
| 2010-10-12 | $20.89 | $20.89 | 577,200 | — | — |
| 2010-10-11 | $20.98 | $20.98 | 298,100 | — | — |
| 2010-10-08 | $21.17 | $21.17 | 127,100 | — | — |
| 2010-10-07 | $21.25 | $21.25 | 302,900 | — | — |
| 2010-10-06 | $21.39 | $21.39 | 494,100 | — | — |
| 2010-10-05 | $21.86 | $21.86 | 900,300 | — | — |
| 2010-10-04 | $21.55 | $21.55 | 195,200 | — | — |
| 2010-10-01 | $21.50 | $21.50 | 618,600 | — | — |
| 2010-09-30 | $21.62 | $21.62 | 276,600 | — | — |
| 2010-09-29 | $21.70 | $21.70 | 784,600 | — | — |
| 2010-09-28 | $21.88 | $21.88 | 334,400 | — | — |
| 2010-09-27 | $22.14 | $22.14 | 584,100 | — | — |
| 2010-09-24 | $22.62 | $22.62 | 832,100 | — | — |
| 2010-09-23 | $22.85 | $22.85 | 337,200 | — | — |
| 2010-09-22 | $22.25 | $22.25 | 441,800 | — | — |
| 2010-09-21 | $21.97 | $21.97 | 1,061,900 | — | — |
| 2010-09-20 | $22.87 | $22.87 | 279,200 | — | — |
| 2010-09-17 | $22.96 | $22.96 | 123,100 | — | — |
| 2010-09-16 | $23.02 | $23.02 | 102,900 | — | — |
| 2010-09-15 | $23.66 | $23.66 | 157,900 | — | — |
| 2010-09-14 | $23.17 | $23.17 | 166,400 | — | — |
| 2010-09-13 | $23.20 | $23.20 | 182,900 | — | — |
| 2010-09-10 | $23.30 | $23.30 | 187,400 | — | — |
| 2010-09-09 | $23.71 | $23.71 | 258,800 | — | — |
| 2010-09-08 | $23.36 | $23.36 | 125,900 | — | — |
| 2010-09-07 | $23.01 | $23.01 | 115,700 | — | — |
| 2010-09-03 | $22.97 | $22.97 | 102,800 | — | — |
| 2010-09-02 | $22.83 | $22.83 | 197,000 | — | — |
| 2010-09-01 | $22.53 | $22.53 | 235,600 | — | — |
| 2010-08-31 | $22.00 | $22.00 | 299,700 | — | — |
| 2010-08-30 | $22.47 | $22.47 | 209,000 | — | — |
| 2010-08-27 | $23.44 | $23.44 | 186,000 | — | — |
| 2010-08-26 | $22.83 | $22.83 | 282,700 | — | — |
| 2010-08-25 | $22.29 | $22.29 | 211,300 | — | — |
| 2010-08-24 | $22.49 | $22.49 | 223,900 | — | — |
| 2010-08-23 | $23.20 | $23.20 | 432,600 | — | — |
| 2010-08-20 | $22.49 | $22.49 | 530,400 | — | — |
| 2010-08-19 | $22.50 | $22.50 | 213,000 | — | — |
| 2010-08-18 | $23.05 | $23.05 | 130,000 | — | — |
| 2010-08-17 | $23.25 | $23.25 | 80,200 | — | — |
| 2010-08-16 | $23.06 | $23.06 | 113,100 | — | — |
| 2010-08-13 | $23.19 | $23.19 | 240,800 | — | — |
| 2010-08-12 | $23.43 | $23.43 | 325,800 | — | — |
| 2010-08-11 | $23.68 | $23.68 | 278,700 | — | — |
| 2010-08-10 | $24.17 | $24.17 | 389,100 | — | — |
| 2010-08-09 | $24.57 | $24.57 | 241,900 | — | — |
| 2010-08-06 | $23.90 | $23.90 | 1,234,100 | — | — |
| 2010-08-05 | $22.96 | $22.96 | 410,900 | — | — |
| 2010-08-04 | $23.67 | $23.67 | 689,400 | — | — |
| 2010-08-03 | $23.54 | $23.54 | 397,600 | — | — |
| 2010-08-02 | $23.68 | $23.68 | 390,300 | — | — |
| 2010-07-30 | $23.60 | $23.60 | 583,100 | — | — |
| 2010-07-29 | $23.04 | $23.04 | 572,100 | — | — |
| 2010-07-28 | $24.07 | $24.07 | 1,013,800 | — | — |
| 2010-07-27 | $25.14 | $25.14 | 1,284,400 | — | — |
| 2010-07-26 | $27.69 | $27.69 | 122,200 | — | — |
| 2010-07-23 | $27.08 | $27.08 | 153,300 | — | — |
| 2010-07-22 | $27.47 | $27.47 | 114,100 | — | — |
| 2010-07-21 | $27.15 | $27.15 | 126,800 | — | — |
| 2010-07-20 | $26.96 | $26.96 | 78,200 | — | — |
| 2010-07-19 | $26.77 | $26.77 | 125,100 | — | — |
| 2010-07-16 | $26.62 | $26.62 | 178,400 | — | — |
| 2010-07-15 | $27.55 | $27.55 | 300,700 | — | — |
| 2010-07-14 | $27.18 | $27.18 | 253,500 | — | — |
| 2010-07-13 | $27.56 | $27.56 | 444,200 | — | — |
| 2010-07-12 | $27.00 | $27.00 | 221,400 | — | — |
| 2010-07-09 | $27.20 | $27.20 | 303,200 | — | — |
| 2010-07-08 | $26.98 | $26.98 | 358,600 | — | — |
| 2010-07-07 | $27.57 | $27.57 | 282,200 | — | — |
| 2010-07-06 | $27.33 | $27.33 | 235,700 | — | — |
| 2010-07-02 | $27.15 | $27.15 | 130,200 | — | — |
| 2010-07-01 | $27.45 | $27.45 | 540,200 | — | — |
| 2010-06-30 | $28.89 | $28.89 | 338,400 | — | — |
| 2010-06-29 | $28.27 | $28.27 | 214,400 | — | — |
| 2010-06-28 | $29.24 | $29.24 | 359,400 | — | — |
| 2010-06-25 | $29.30 | $29.30 | 577,200 | — | — |
| 2010-06-24 | $28.56 | $28.56 | 658,400 | — | — |
| 2010-06-23 | $27.61 | $27.61 | 522,400 | — | — |
| 2010-06-22 | $28.30 | $28.30 | 222,100 | — | — |
| 2010-06-21 | $29.49 | $29.49 | 445,200 | — | — |
| 2010-06-18 | $29.80 | $29.80 | 195,500 | — | — |
| 2010-06-17 | $29.99 | $29.99 | 224,400 | — | — |
| 2010-06-16 | $29.78 | $29.78 | 333,900 | — | — |
| 2010-06-15 | $29.54 | $29.54 | 377,800 | — | — |
| 2010-06-14 | $28.36 | $28.36 | 282,400 | — | — |
| 2010-06-11 | $27.15 | $27.15 | 127,700 | — | — |
| 2010-06-10 | $26.84 | $26.84 | 319,500 | — | — |
| 2010-06-09 | $26.84 | $26.84 | 170,500 | — | — |
| 2010-06-08 | $26.33 | $26.33 | 132,500 | — | — |
| 2010-06-07 | $26.32 | $26.32 | 169,400 | — | — |
| 2010-06-04 | $27.07 | $27.07 | 235,600 | — | — |
| 2010-06-03 | $28.13 | $28.13 | 368,100 | — | — |
| 2010-06-02 | $28.32 | $28.32 | 355,300 | — | — |
| 2010-06-01 | $27.91 | $27.91 | 189,400 | — | — |
| 2010-05-28 | $27.81 | $27.81 | 153,800 | — | — |
| 2010-05-27 | $27.85 | $27.85 | 181,600 | — | — |
| 2010-05-26 | $26.70 | $26.70 | 103,200 | — | — |
| 2010-05-25 | $26.94 | $26.94 | 158,500 | — | — |
| 2010-05-24 | $26.67 | $26.67 | 250,200 | — | — |
| 2010-05-21 | $27.24 | $27.24 | 475,300 | — | — |
| 2010-05-20 | $26.20 | $26.20 | 395,400 | — | — |
| 2010-05-19 | $27.63 | $27.63 | 295,000 | — | — |
| 2010-05-18 | $28.04 | $28.04 | 276,000 | — | — |
| 2010-05-17 | $28.30 | $28.30 | 119,900 | — | — |
| 2010-05-14 | $28.37 | $28.37 | 408,900 | — | — |
| 2010-05-13 | $28.52 | $28.52 | 175,900 | — | — |
| 2010-05-12 | $29.23 | $29.23 | 493,900 | — | — |
| 2010-05-11 | $27.82 | $27.82 | 324,900 | — | — |
| 2010-05-10 | $27.52 | $27.52 | 286,000 | — | — |
| 2010-05-07 | $27.26 | $27.26 | 676,500 | — | — |
| 2010-05-06 | $28.49 | $28.49 | 1,114,700 | — | — |
| 2010-05-05 | $29.49 | $29.49 | 387,400 | — | — |
| 2010-05-04 | $29.04 | $29.04 | 438,000 | — | — |
| 2010-05-03 | $29.38 | $29.38 | 374,200 | — | — |
| 2010-04-30 | $29.17 | $29.17 | 384,700 | — | — |
| 2010-04-29 | $29.45 | $29.45 | 342,700 | — | — |
| 2010-04-28 | $29.34 | $29.34 | 628,300 | — | — |
| 2010-04-27 | $28.87 | $28.87 | 1,519,300 | — | — |
| 2010-04-26 | $26.95 | $26.95 | 431,400 | — | — |
| 2010-04-23 | $27.07 | $27.07 | 322,600 | — | — |
| 2010-04-22 | $27.24 | $27.24 | 597,000 | — | — |
| 2010-04-21 | $27.80 | $27.80 | 507,100 | — | — |
| 2010-04-20 | $27.87 | $27.87 | 173,900 | — | — |
| 2010-04-19 | $27.92 | $27.92 | 339,900 | — | — |
| 2010-04-16 | $27.89 | $27.89 | 712,300 | — | — |
| 2010-04-15 | $27.14 | $27.14 | 772,900 | — | — |
| 2010-04-14 | $26.50 | $26.50 | 257,400 | — | — |
| 2010-04-13 | $26.21 | $26.21 | 219,900 | — | — |
| 2010-04-12 | $26.47 | $26.47 | 514,800 | — | — |
| 2010-04-09 | $26.60 | $26.60 | 429,500 | — | — |
| 2010-04-08 | $26.86 | $26.86 | 241,200 | — | — |
| 2010-04-07 | $27.08 | $27.08 | 440,100 | — | — |
| 2010-04-06 | $27.07 | $27.07 | 294,500 | — | — |
| 2010-04-05 | $26.82 | $26.82 | 377,700 | — | — |
| 2010-04-01 | $26.49 | $26.49 | 380,900 | — | — |
| 2010-03-31 | $26.41 | $26.41 | 507,700 | — | — |
| 2010-03-30 | $26.76 | $26.76 | 226,200 | — | — |
| 2010-03-29 | $26.81 | $26.81 | 357,000 | — | — |
| 2010-03-26 | $27.18 | $27.18 | 541,000 | — | — |
| 2010-03-25 | $27.27 | $27.27 | 1,159,700 | — | — |
| 2010-03-24 | $26.41 | $26.41 | 524,100 | — | — |
| 2010-03-23 | $26.05 | $26.05 | 425,200 | — | — |
| 2010-03-22 | $25.19 | $25.19 | 234,200 | — | — |
| 2010-03-19 | $24.93 | $24.93 | 443,300 | — | — |
| 2010-03-18 | $25.32 | $25.32 | 409,200 | — | — |
| 2010-03-17 | $25.31 | $25.31 | 468,400 | — | — |
| 2010-03-16 | $24.68 | $24.68 | 682,900 | — | — |
| 2010-03-15 | $23.64 | $23.64 | 134,900 | — | — |
| 2010-03-12 | $24.00 | $24.00 | 271,000 | — | — |
| 2010-03-11 | $24.06 | $24.06 | 827,200 | — | — |
| 2010-03-10 | $23.94 | $23.94 | 423,600 | — | — |
| 2010-03-09 | $23.83 | $23.83 | 1,105,900 | — | — |
| 2010-03-08 | $24.25 | $24.25 | 527,300 | — | — |
| 2010-03-05 | $24.39 | $24.39 | 282,900 | — | — |
| 2010-03-04 | $24.46 | $24.46 | 275,200 | — | — |
| 2010-03-03 | $24.94 | $24.94 | 217,000 | — | — |
| 2010-03-02 | $24.46 | $24.46 | 388,900 | — | — |
| 2010-03-01 | $23.64 | $23.64 | 870,700 | — | — |
| 2010-02-26 | $23.55 | $23.55 | 467,000 | — | — |
| 2010-02-25 | $23.90 | $23.90 | 1,182,000 | — | — |
| 2010-02-24 | $24.90 | $24.90 | 507,700 | — | — |
| 2010-02-23 | $24.82 | $24.82 | 364,400 | — | — |
| 2010-02-22 | $25.45 | $25.45 | 234,000 | — | — |
| 2010-02-19 | $25.26 | $25.26 | 198,800 | — | — |
| 2010-02-18 | $25.28 | $25.28 | 247,400 | — | — |
| 2010-02-17 | $25.03 | $25.03 | 95,800 | — | — |
| 2010-02-16 | $24.54 | $24.54 | 133,000 | — | — |
| 2010-02-12 | $24.08 | $24.08 | 108,600 | — | — |
| 2010-02-11 | $24.21 | $24.21 | 171,500 | — | — |
| 2010-02-10 | $23.75 | $23.75 | 171,000 | — | — |
| 2010-02-09 | $23.70 | $23.70 | 529,800 | — | — |
| 2010-02-08 | $23.96 | $23.96 | 242,500 | — | — |
| 2010-02-05 | $24.39 | $24.39 | 194,500 | — | — |
| 2010-02-04 | $24.73 | $24.73 | 280,700 | — | — |
| 2010-02-03 | $25.97 | $25.97 | 270,300 | — | — |
| 2010-02-02 | $25.88 | $25.88 | 368,800 | — | — |
| 2010-02-01 | $25.37 | $25.37 | 367,700 | — | — |
| 2010-01-29 | $24.84 | $24.84 | 456,600 | — | — |
| 2010-01-28 | $24.84 | $24.84 | 674,300 | — | — |
| 2010-01-27 | $25.16 | $25.16 | 414,800 | — | — |
| 2010-01-26 | $24.67 | $24.67 | 2,035,200 | — | — |
| 2010-01-25 | $22.77 | $22.77 | 522,400 | — | — |
| 2010-01-22 | $23.00 | $23.00 | 796,600 | — | — |
| 2010-01-21 | $23.28 | $23.28 | 524,400 | — | — |
| 2010-01-20 | $23.66 | $23.66 | 556,800 | — | — |
| 2010-01-19 | $24.30 | $24.30 | 1,206,500 | — | — |
| 2010-01-15 | $24.72 | $24.72 | 268,700 | — | — |
| 2010-01-14 | $25.67 | $25.67 | 299,500 | — | — |
| 2010-01-13 | $25.62 | $25.62 | 310,300 | — | — |
| 2010-01-12 | $25.17 | $25.17 | 489,300 | — | — |
| 2010-01-11 | $25.23 | $25.23 | 511,400 | — | — |
| 2010-01-08 | $23.87 | $23.87 | 440,700 | — | — |
| 2010-01-07 | $24.14 | $24.14 | 1,043,500 | — | — |
| 2010-01-06 | $22.58 | $22.58 | 802,700 | — | — |
| 2010-01-05 | $22.02 | $22.02 | 608,400 | — | — |
| 2010-01-04 | $21.61 | $21.61 | 221,700 | — | — |