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
- 2003-04-10 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 | $30.27 | $36.66 | 72,015 | — | — |
| 2010-12-30 | $30.03 | $36.36 | 40,472 | — | — |
| 2010-12-29 | $30.15 | $36.51 | 42,036 | — | — |
| 2010-12-28 | $29.77 | $36.05 | 50,183 | — | — |
| 2010-12-27 | $29.81 | $36.10 | 40,798 | — | — |
| 2010-12-23 | $30.07 | $36.42 | 29,067 | — | — |
| 2010-12-22 | $30.10 | $36.46 | 144,161 | — | — |
| 2010-12-21 | $30.10 | $36.46 | 88,439 | — | — |
| 2010-12-20 | $30.09 | $36.44 | 72,080 | — | — |
| 2010-12-17 | $29.78 | $36.07 | 132,495 | — | — |
| 2010-12-16 | $29.78 | $36.07 | 117,636 | — | — |
| 2010-12-15 | $29.48 | $35.69 | 241,593 | — | — |
| 2010-12-14 | $30.06 | $36.40 | 245,438 | — | — |
| 2010-12-13 | $30.10 | $36.46 | 342,479 | — | — |
| 2010-12-10 | $29.75 | $36.03 | 57,482 | — | — |
| 2010-12-09 | $29.63 | $35.88 | 54,354 | — | — |
| 2010-12-08 | $29.57 | $35.81 | 63,217 | — | — |
| 2010-12-07 | $29.78 | $36.07 | 77,490 | — | — |
| 2010-12-06 | $29.74 | $36.01 | 252,411 | — | — |
| 2010-12-03 | $29.54 | $35.77 | 177,203 | — | — |
| 2010-12-02 | $29.08 | $35.21 | 494,852 | — | — |
| 2010-12-01 | $28.06 | $33.99 | 89,481 | — | — |
| 2010-11-30 | $27.45 | $33.24 | 101,734 | — | — |
| 2010-11-29 | $27.62 | $33.45 | 1,178,702 | — | — |
| 2010-11-26 | $27.99 | $33.89 | 409,802 | — | — |
| 2010-11-24 | $28.13 | $34.06 | 933,851 | — | — |
| 2010-11-23 | $27.17 | $32.91 | 109,424 | — | — |
| 2010-11-22 | $28.11 | $34.04 | 69,604 | — | — |
| 2010-11-19 | $28.13 | $34.06 | 66,541 | — | — |
| 2010-11-18 | $28.08 | $34.00 | 128,259 | — | — |
| 2010-11-17 | $26.94 | $32.63 | 115,289 | — | — |
| 2010-11-16 | $26.39 | $31.96 | 70,907 | — | — |
| 2010-11-15 | $27.24 | $32.98 | 153,806 | — | — |
| 2010-11-12 | $27.19 | $32.93 | 145,203 | — | — |
| 2010-11-11 | $27.42 | $33.20 | 299,726 | — | — |
| 2010-11-10 | $27.36 | $33.13 | 539,495 | — | — |
| 2010-11-09 | $28.29 | $34.26 | 581,074 | — | — |
| 2010-11-08 | $30.06 | $36.40 | 99,257 | — | — |
| 2010-11-05 | $30.46 | $36.88 | 209,007 | — | — |
| 2010-11-04 | $30.75 | $37.24 | 95,021 | — | — |
| 2010-11-03 | $30.03 | $36.36 | 101,277 | — | — |
| 2010-11-02 | $29.89 | $36.20 | 203,532 | — | — |
| 2010-11-01 | $29.66 | $35.92 | 96,650 | — | — |
| 2010-10-29 | $29.69 | $35.95 | 80,422 | — | — |
| 2010-10-28 | $29.60 | $35.84 | 76,708 | — | — |
| 2010-10-27 | $29.46 | $35.68 | 78,532 | — | — |
| 2010-10-26 | $29.57 | $35.81 | 184,567 | — | — |
| 2010-10-25 | $29.61 | $35.86 | 259,255 | — | — |
| 2010-10-22 | $29.48 | $35.69 | 260,884 | — | — |
| 2010-10-21 | $29.52 | $35.75 | 501,890 | — | — |
| 2010-10-20 | $28.57 | $34.60 | 83,290 | — | — |
| 2010-10-19 | $28.22 | $34.17 | 207,052 | — | — |
| 2010-10-18 | $29.21 | $35.38 | 59,698 | — | — |
| 2010-10-15 | $28.85 | $34.93 | 70,321 | — | — |
| 2010-10-14 | $28.57 | $34.60 | 54,158 | — | — |
| 2010-10-13 | $28.43 | $34.43 | 75,991 | — | — |
| 2010-10-12 | $28.29 | $34.26 | 66,867 | — | — |
| 2010-10-11 | $28.49 | $34.51 | 255,800 | — | — |
| 2010-10-08 | $28.52 | $34.54 | 44,122 | — | — |
| 2010-10-07 | $28.25 | $34.21 | 137,578 | — | — |
| 2010-10-06 | $28.77 | $34.84 | 142,531 | — | — |
| 2010-10-05 | $28.20 | $34.15 | 63,673 | — | — |
| 2010-10-04 | $27.45 | $33.24 | 58,264 | — | — |
| 2010-10-01 | $27.57 | $33.39 | 51,681 | — | — |
| 2010-09-30 | $27.53 | $33.33 | 69,995 | — | — |
| 2010-09-29 | $27.88 | $33.76 | 63,543 | — | — |
| 2010-09-28 | $27.80 | $33.67 | 86,483 | — | — |
| 2010-09-27 | $27.63 | $33.47 | 80,488 | — | — |
| 2010-09-24 | $27.70 | $33.54 | 66,019 | — | — |
| 2010-09-23 | $26.71 | $32.35 | 99,453 | — | — |
| 2010-09-22 | $26.97 | $32.67 | 151,069 | — | — |
| 2010-09-21 | $27.47 | $33.26 | 88,830 | — | — |
| 2010-09-20 | $27.28 | $33.04 | 70,516 | — | — |
| 2010-09-17 | $27.01 | $32.70 | 106,035 | — | — |
| 2010-09-16 | $26.74 | $32.39 | 78,598 | — | — |
| 2010-09-15 | $26.96 | $32.65 | 78,598 | — | — |
| 2010-09-14 | $26.67 | $32.29 | 35,454 | — | — |
| 2010-09-13 | $26.50 | $32.09 | 50,443 | — | — |
| 2010-09-10 | $26.31 | $31.87 | 122,719 | — | — |
| 2010-09-09 | $26.24 | $31.77 | 150,287 | — | — |
| 2010-09-08 | $25.87 | $31.33 | 163,647 | — | — |
| 2010-09-07 | $25.10 | $30.40 | 91,632 | — | — |
| 2010-09-03 | $25.53 | $30.92 | 151,851 | — | — |
| 2010-09-02 | $25.07 | $30.36 | 195,516 | — | — |
| 2010-09-01 | $24.80 | $30.03 | 220,151 | — | — |
| 2010-08-31 | $23.38 | $28.32 | 549,661 | — | — |
| 2010-08-30 | $23.81 | $28.84 | 37,539 | — | — |
| 2010-08-27 | $24.38 | $29.53 | 166,450 | — | — |
| 2010-08-26 | $24.11 | $29.19 | 101,734 | — | — |
| 2010-08-25 | $24.20 | $29.30 | 64,651 | — | — |
| 2010-08-24 | $24.30 | $29.20 | 597,107 | — | — |
| 2010-08-23 | $24.78 | $29.77 | 578,598 | — | — |
| 2010-08-20 | $24.46 | $29.38 | 381,908 | — | — |
| 2010-08-19 | $25.06 | $30.10 | 85,310 | — | — |
| 2010-08-18 | $25.66 | $30.82 | 138,817 | — | — |
| 2010-08-17 | $25.79 | $30.98 | 144,487 | — | — |
| 2010-08-16 | $25.84 | $31.04 | 37,865 | — | — |
| 2010-08-13 | $25.89 | $31.09 | 134,971 | — | — |
| 2010-08-12 | $25.53 | $30.67 | 296,859 | — | — |
| 2010-08-11 | $26.01 | $31.24 | 182,808 | — | — |
| 2010-08-10 | $26.47 | $31.79 | 497,393 | — | — |
| 2010-08-09 | $27.73 | $33.31 | 438,999 | — | — |
| 2010-08-06 | $28.02 | $33.66 | 468,457 | — | — |
| 2010-08-05 | $27.57 | $33.12 | 168,861 | — | — |
| 2010-08-04 | $27.96 | $33.58 | 162,604 | — | — |
| 2010-08-03 | $27.59 | $33.14 | 123,436 | — | — |
| 2010-08-02 | $27.40 | $32.92 | 204,771 | — | — |
| 2010-07-30 | $26.70 | $32.07 | 164,364 | — | — |
| 2010-07-29 | $26.71 | $32.09 | 537,605 | — | — |
| 2010-07-28 | $26.50 | $31.83 | 451,838 | — | — |
| 2010-07-27 | $26.91 | $32.33 | 443,366 | — | — |
| 2010-07-26 | $27.91 | $33.53 | 371,416 | — | — |
| 2010-07-23 | $28.37 | $34.08 | 222,628 | — | — |
| 2010-07-22 | $27.42 | $32.94 | 203,272 | — | — |
| 2010-07-21 | $26.30 | $31.59 | 38,582 | — | — |
| 2010-07-20 | $26.30 | $31.59 | 125,652 | — | — |
| 2010-07-19 | $25.93 | $31.15 | 143,704 | — | — |
| 2010-07-16 | $25.79 | $30.98 | 40,146 | — | — |
| 2010-07-15 | $26.64 | $32.00 | 59,958 | — | — |
| 2010-07-14 | $27.05 | $32.49 | 50,769 | — | — |
| 2010-07-13 | $27.04 | $32.48 | 55,136 | — | — |
| 2010-07-12 | $26.01 | $31.24 | 29,588 | — | — |
| 2010-07-09 | $26.10 | $31.35 | 37,213 | — | — |
| 2010-07-08 | $26.16 | $31.43 | 159,281 | — | — |
| 2010-07-07 | $25.99 | $31.22 | 106,687 | — | — |
| 2010-07-06 | $24.89 | $29.90 | 57,808 | — | — |
| 2010-07-02 | $24.50 | $29.43 | 37,800 | — | — |
| 2010-07-01 | $24.52 | $29.45 | 85,962 | — | — |
| 2010-06-30 | $24.06 | $28.90 | 204,640 | — | — |
| 2010-06-29 | $25.36 | $30.47 | 108,381 | — | — |
| 2010-06-28 | $26.56 | $31.90 | 61,392 | — | — |
| 2010-06-25 | $26.31 | $31.61 | 51,421 | — | — |
| 2010-06-24 | $26.05 | $31.30 | 36,822 | — | — |
| 2010-06-23 | $26.94 | $32.37 | 42,492 | — | — |
| 2010-06-22 | $26.67 | $32.03 | 205,618 | — | — |
| 2010-06-21 | $26.94 | $32.37 | 62,891 | — | — |
| 2010-06-18 | $27.53 | $33.07 | 24,765 | — | — |
| 2010-06-17 | $27.56 | $33.10 | 38,452 | — | — |
| 2010-06-16 | $27.62 | $33.18 | 30,631 | — | — |
| 2010-06-15 | $28.14 | $33.80 | 99,192 | — | — |
| 2010-06-14 | $26.76 | $32.14 | 44,969 | — | — |
| 2010-06-11 | $26.12 | $31.37 | 119,982 | — | — |
| 2010-06-10 | $25.81 | $31.00 | 77,359 | — | — |
| 2010-06-09 | $24.37 | $29.27 | 64,390 | — | — |
| 2010-06-08 | $23.94 | $28.75 | 280,761 | — | — |
| 2010-06-07 | $23.81 | $28.61 | 101,994 | — | — |
| 2010-06-04 | $24.09 | $28.94 | 64,064 | — | — |
| 2010-06-03 | $25.58 | $30.72 | 81,791 | — | — |
| 2010-06-02 | $25.09 | $30.14 | 165,798 | — | — |
| 2010-06-01 | $24.34 | $29.23 | 149,570 | — | — |
| 2010-05-28 | $24.21 | $29.08 | 43,079 | — | — |
| 2010-05-27 | $24.52 | $29.45 | 105,644 | — | — |
| 2010-05-26 | $23.06 | $27.70 | 545,556 | — | — |
| 2010-05-25 | $22.80 | $27.39 | 270,725 | — | — |
| 2010-05-24 | $23.78 | $28.57 | 124,022 | — | — |
| 2010-05-21 | $24.20 | $29.07 | 112,031 | — | — |
| 2010-05-20 | $23.65 | $28.40 | 163,191 | — | — |
| 2010-05-19 | $24.84 | $29.84 | 138,360 | — | — |
| 2010-05-18 | $24.67 | $29.64 | 63,152 | — | — |
| 2010-05-17 | $25.18 | $30.25 | 80,292 | — | — |
| 2010-05-14 | $25.39 | $30.50 | 95,347 | — | — |
| 2010-05-13 | $25.67 | $30.84 | 77,164 | — | — |
| 2010-05-12 | $26.27 | $31.55 | 68,366 | — | — |
| 2010-05-11 | $25.27 | $30.36 | 89,937 | — | — |
| 2010-05-10 | $25.18 | $30.25 | 57,156 | — | — |
| 2010-05-07 | $23.25 | $27.92 | 373,241 | — | — |
| 2010-05-06 | $24.14 | $28.99 | 293,861 | — | — |
| 2010-05-05 | $25.33 | $30.43 | 128,193 | — | — |
| 2010-05-04 | $26.05 | $31.30 | 117,310 | — | — |
| 2010-05-03 | $27.48 | $33.01 | 72,341 | — | — |
| 2010-04-30 | $26.99 | $32.42 | 417,232 | — | — |
| 2010-04-29 | $27.13 | $32.59 | 536,888 | — | — |
| 2010-04-28 | $25.09 | $30.14 | 96,129 | — | — |
| 2010-04-27 | $25.53 | $30.67 | 324,101 | — | — |
| 2010-04-26 | $26.79 | $32.18 | 122,198 | — | — |
| 2010-04-23 | $26.70 | $32.07 | 105,905 | — | — |
| 2010-04-22 | $25.98 | $31.20 | 286,627 | — | — |
| 2010-04-21 | $25.06 | $30.10 | 29,784 | — | — |
| 2010-04-20 | $24.69 | $29.66 | 15,120 | — | — |
| 2010-04-19 | $24.47 | $29.40 | 37,604 | — | — |
| 2010-04-16 | $24.78 | $29.77 | 101,147 | — | — |
| 2010-04-15 | $25.36 | $30.47 | 19,617 | — | — |
| 2010-04-14 | $25.13 | $30.19 | 96,650 | — | — |
| 2010-04-13 | $25.07 | $30.12 | 41,710 | — | — |
| 2010-04-12 | $24.92 | $29.93 | 65,628 | — | — |
| 2010-04-09 | $25.16 | $30.23 | 78,207 | — | — |
| 2010-04-08 | $24.61 | $29.56 | 166,254 | — | — |
| 2010-04-07 | $24.67 | $29.64 | 62,500 | — | — |
| 2010-04-06 | $25.00 | $30.02 | 26,916 | — | — |
| 2010-04-05 | $24.80 | $29.78 | 22,419 | — | — |
| 2010-04-01 | $24.46 | $29.38 | 28,806 | — | — |
| 2010-03-31 | $24.00 | $28.83 | 33,564 | — | — |
| 2010-03-30 | $24.11 | $28.96 | 93,978 | — | — |
| 2010-03-29 | $23.80 | $28.59 | 79,640 | — | — |
| 2010-03-26 | $23.95 | $28.77 | 37,018 | — | — |
| 2010-03-25 | $23.63 | $28.38 | 47,250 | — | — |
| 2010-03-24 | $23.22 | $27.89 | 40,667 | — | — |
| 2010-03-23 | $23.98 | $28.27 | 129,041 | — | — |
| 2010-03-22 | $23.77 | $28.02 | 25,613 | — | — |
| 2010-03-19 | $23.46 | $27.65 | 165,146 | — | — |
| 2010-03-18 | $23.55 | $27.76 | 78,076 | — | — |
| 2010-03-17 | $23.46 | $27.65 | 36,953 | — | — |
| 2010-03-16 | $23.32 | $27.49 | 83,290 | — | — |
| 2010-03-15 | $23.05 | $27.17 | 156,869 | — | — |
| 2010-03-12 | $23.23 | $27.38 | 332,834 | — | — |
| 2010-03-11 | $22.91 | $27.00 | 452,099 | — | — |
| 2010-03-10 | $22.51 | $26.53 | 177,138 | — | — |
| 2010-03-09 | $22.13 | $26.08 | 88,830 | — | — |
| 2010-03-08 | $22.28 | $26.26 | 45,490 | — | — |
| 2010-03-05 | $22.51 | $26.53 | 44,187 | — | — |
| 2010-03-04 | $22.05 | $25.99 | 77,490 | — | — |
| 2010-03-03 | $22.00 | $25.94 | 133,863 | — | — |
| 2010-03-02 | $22.42 | $26.42 | 203,402 | — | — |
| 2010-03-01 | $21.91 | $25.83 | 201,773 | — | — |
| 2010-02-26 | $21.68 | $25.56 | 256,061 | — | — |
| 2010-02-25 | $21.76 | $25.65 | 461,875 | — | — |
| 2010-02-24 | $21.54 | $25.39 | 122,654 | — | — |
| 2010-02-23 | $21.59 | $25.45 | 69,148 | — | — |
| 2010-02-22 | $21.74 | $25.63 | 207,182 | — | — |
| 2010-02-19 | $21.90 | $25.81 | 211,874 | — | — |
| 2010-02-18 | $21.94 | $25.86 | 122,524 | — | — |
| 2010-02-17 | $21.76 | $25.65 | 112,617 | — | — |
| 2010-02-16 | $21.74 | $25.63 | 93,783 | — | — |
| 2010-02-12 | $22.10 | $26.05 | 41,645 | — | — |
| 2010-02-11 | $22.03 | $25.97 | 93,848 | — | — |
| 2010-02-10 | $21.90 | $25.81 | 119,200 | — | — |
| 2010-02-09 | $21.90 | $25.81 | 180,005 | — | — |
| 2010-02-08 | $21.24 | $25.03 | 165,602 | — | — |
| 2010-02-05 | $21.48 | $25.32 | 198,710 | — | — |
| 2010-02-04 | $21.42 | $25.25 | 141,749 | — | — |
| 2010-02-03 | $22.00 | $25.94 | 62,891 | — | — |
| 2010-02-02 | $22.39 | $26.39 | 59,828 | — | — |
| 2010-02-01 | $22.02 | $25.95 | 194,734 | — | — |
| 2010-01-29 | $21.90 | $25.81 | 46,924 | — | — |
| 2010-01-28 | $22.34 | $26.33 | 70,972 | — | — |
| 2010-01-27 | $22.94 | $27.04 | 36,692 | — | — |
| 2010-01-26 | $23.03 | $27.15 | 77,164 | — | — |
| 2010-01-25 | $22.92 | $27.02 | 34,020 | — | — |
| 2010-01-22 | $22.11 | $26.06 | 127,216 | — | — |
| 2010-01-21 | $23.17 | $27.31 | 60,675 | — | — |
| 2010-01-20 | $23.40 | $27.58 | 21,311 | — | — |
| 2010-01-19 | $23.65 | $27.87 | 43,796 | — | — |
| 2010-01-15 | $22.94 | $27.04 | 10,362 | — | — |
| 2010-01-14 | $23.11 | $27.24 | 87,656 | — | — |
| 2010-01-13 | $22.99 | $27.09 | 11,796 | — | — |
| 2010-01-12 | $22.51 | $26.53 | 15,576 | — | — |
| 2010-01-11 | $22.99 | $27.09 | 30,957 | — | — |
| 2010-01-08 | $22.69 | $26.75 | 29,523 | — | — |
| 2010-01-07 | $22.26 | $26.24 | 45,751 | — | — |
| 2010-01-06 | $22.03 | $25.97 | 56,569 | — | — |
| 2010-01-05 | $22.13 | $26.08 | 24,831 | — | — |
| 2010-01-04 | $22.28 | $26.26 | 20,920 | — | — |