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
- 1985-05-29 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 | $22.72 | $24.28 | 52,600 | — | — |
| 2010-12-30 | $23.50 | $25.11 | 34,100 | — | — |
| 2010-12-29 | $23.47 | $25.08 | 33,800 | — | — |
| 2010-12-28 | $23.49 | $25.10 | 90,000 | — | — |
| 2010-12-27 | $23.96 | $25.60 | 26,100 | — | — |
| 2010-12-23 | $23.54 | $25.15 | 28,600 | — | — |
| 2010-12-22 | $23.94 | $25.58 | 64,200 | — | — |
| 2010-12-21 | $23.51 | $25.12 | 65,900 | — | — |
| 2010-12-20 | $22.95 | $24.52 | 84,900 | — | — |
| 2010-12-17 | $22.70 | $24.25 | 168,500 | — | — |
| 2010-12-16 | $22.27 | $23.79 | 114,400 | — | — |
| 2010-12-15 | $23.41 | $23.41 | 102,400 | — | — |
| 2010-12-14 | $22.91 | $22.91 | 58,200 | — | — |
| 2010-12-13 | $22.77 | $22.77 | 36,000 | — | — |
| 2010-12-10 | $22.88 | $22.88 | 55,500 | — | — |
| 2010-12-09 | $22.47 | $22.47 | 44,700 | — | — |
| 2010-12-08 | $22.32 | $22.32 | 52,900 | — | — |
| 2010-12-07 | $21.96 | $21.96 | 87,000 | — | — |
| 2010-12-06 | $21.87 | $21.87 | 72,900 | — | — |
| 2010-12-03 | $22.12 | $22.12 | 53,200 | — | — |
| 2010-12-02 | $21.84 | $21.84 | 90,300 | — | — |
| 2010-12-01 | $20.94 | $20.94 | 83,700 | — | — |
| 2010-11-30 | $20.20 | $20.20 | 166,200 | — | — |
| 2010-11-29 | $20.89 | $20.89 | 67,300 | — | — |
| 2010-11-26 | $21.17 | $21.17 | 20,600 | — | — |
| 2010-11-24 | $21.46 | $21.46 | 52,600 | — | — |
| 2010-11-23 | $20.30 | $20.30 | 36,800 | — | — |
| 2010-11-22 | $20.56 | $20.56 | 35,500 | — | — |
| 2010-11-19 | $20.70 | $20.70 | 84,100 | — | — |
| 2010-11-18 | $20.45 | $20.45 | 61,700 | — | — |
| 2010-11-17 | $19.84 | $19.84 | 65,500 | — | — |
| 2010-11-16 | $19.89 | $19.89 | 145,200 | — | — |
| 2010-11-15 | $19.68 | $19.68 | 37,300 | — | — |
| 2010-11-12 | $19.75 | $19.75 | 52,300 | — | — |
| 2010-11-11 | $20.22 | $20.22 | 21,900 | — | — |
| 2010-11-10 | $20.38 | $20.38 | 67,000 | — | — |
| 2010-11-09 | $19.58 | $19.58 | 67,100 | — | — |
| 2010-11-08 | $20.19 | $20.19 | 75,600 | — | — |
| 2010-11-05 | $20.54 | $20.54 | 70,400 | — | — |
| 2010-11-04 | $20.92 | $20.92 | 88,100 | — | — |
| 2010-11-03 | $19.89 | $19.89 | 75,200 | — | — |
| 2010-11-02 | $19.76 | $19.76 | 104,900 | — | — |
| 2010-11-01 | $19.52 | $19.52 | 198,000 | — | — |
| 2010-10-29 | $21.07 | $21.07 | 85,000 | — | — |
| 2010-10-28 | $21.28 | $21.28 | 56,800 | — | — |
| 2010-10-27 | $21.52 | $21.52 | 58,700 | — | — |
| 2010-10-26 | $21.38 | $21.38 | 77,700 | — | — |
| 2010-10-25 | $21.94 | $21.94 | 144,700 | — | — |
| 2010-10-22 | $22.19 | $22.19 | 75,200 | — | — |
| 2010-10-21 | $21.35 | $21.35 | 81,000 | — | — |
| 2010-10-20 | $21.78 | $21.78 | 59,700 | — | — |
| 2010-10-19 | $21.53 | $21.53 | 73,500 | — | — |
| 2010-10-18 | $21.99 | $21.99 | 59,400 | — | — |
| 2010-10-15 | $21.56 | $21.56 | 88,200 | — | — |
| 2010-10-14 | $22.20 | $22.20 | 51,800 | — | — |
| 2010-10-13 | $21.88 | $21.88 | 62,700 | — | — |
| 2010-10-12 | $21.35 | $21.35 | 49,400 | — | — |
| 2010-10-11 | $21.39 | $21.39 | 42,600 | — | — |
| 2010-10-08 | $21.70 | $21.70 | 49,700 | — | — |
| 2010-10-07 | $21.09 | $21.09 | 37,600 | — | — |
| 2010-10-06 | $21.47 | $21.47 | 74,300 | — | — |
| 2010-10-05 | $21.67 | $21.67 | 86,900 | — | — |
| 2010-10-04 | $20.46 | $20.46 | 47,600 | — | — |
| 2010-10-01 | $20.97 | $20.97 | 71,000 | — | — |
| 2010-09-30 | $20.86 | $20.86 | 95,000 | — | — |
| 2010-09-29 | $21.28 | $21.28 | 123,600 | — | — |
| 2010-09-28 | $20.20 | $20.20 | 264,200 | — | — |
| 2010-09-27 | $20.45 | $20.45 | 69,600 | — | — |
| 2010-09-24 | $20.30 | $20.30 | 85,000 | — | — |
| 2010-09-23 | $19.75 | $19.75 | 97,300 | — | — |
| 2010-09-22 | $19.53 | $19.53 | 115,300 | — | — |
| 2010-09-21 | $19.09 | $19.09 | 150,800 | — | — |
| 2010-09-20 | $19.47 | $19.47 | 124,800 | — | — |
| 2010-09-17 | $19.18 | $19.18 | 117,200 | — | — |
| 2010-09-16 | $19.28 | $19.28 | 100,500 | — | — |
| 2010-09-15 | $19.58 | $19.58 | 156,900 | — | — |
| 2010-09-14 | $20.10 | $20.10 | 125,200 | — | — |
| 2010-09-13 | $21.85 | $21.85 | 61,900 | — | — |
| 2010-09-10 | $20.66 | $20.66 | 61,300 | — | — |
| 2010-09-09 | $20.55 | $20.55 | 54,400 | — | — |
| 2010-09-08 | $20.63 | $20.63 | 81,100 | — | — |
| 2010-09-07 | $20.55 | $20.55 | 76,700 | — | — |
| 2010-09-03 | $20.93 | $20.93 | 75,100 | — | — |
| 2010-09-02 | $20.18 | $20.18 | 95,500 | — | — |
| 2010-09-01 | $20.13 | $20.13 | 110,500 | — | — |
| 2010-08-31 | $19.13 | $19.13 | 145,700 | — | — |
| 2010-08-30 | $18.85 | $18.85 | 85,900 | — | — |
| 2010-08-27 | $20.18 | $20.18 | 90,200 | — | — |
| 2010-08-26 | $19.40 | $19.40 | 170,400 | — | — |
| 2010-08-25 | $19.87 | $19.87 | 156,000 | — | — |
| 2010-08-24 | $19.02 | $19.02 | 281,800 | — | — |
| 2010-08-23 | $19.18 | $19.18 | 194,100 | — | — |
| 2010-08-20 | $19.44 | $19.44 | 218,500 | — | — |
| 2010-08-19 | $19.00 | $19.00 | 154,800 | — | — |
| 2010-08-18 | $19.92 | $19.92 | 85,500 | — | — |
| 2010-08-17 | $19.83 | $19.83 | 163,600 | — | — |
| 2010-08-16 | $19.29 | $19.29 | 115,000 | — | — |
| 2010-08-13 | $18.98 | $18.98 | 191,700 | — | — |
| 2010-08-12 | $19.37 | $19.37 | 130,200 | — | — |
| 2010-08-11 | $19.60 | $19.60 | 147,800 | — | — |
| 2010-08-10 | $20.72 | $20.72 | 140,500 | — | — |
| 2010-08-09 | $21.48 | $21.48 | 105,700 | — | — |
| 2010-08-06 | $21.13 | $21.13 | 105,400 | — | — |
| 2010-08-05 | $21.52 | $21.52 | 89,200 | — | — |
| 2010-08-04 | $22.00 | $22.00 | 99,400 | — | — |
| 2010-08-03 | $21.99 | $21.99 | 127,100 | — | — |
| 2010-08-02 | $22.05 | $22.05 | 244,100 | — | — |
| 2010-07-30 | $21.13 | $21.13 | 140,000 | — | — |
| 2010-07-29 | $20.91 | $20.91 | 93,600 | — | — |
| 2010-07-28 | $21.09 | $21.09 | 100,700 | — | — |
| 2010-07-27 | $20.91 | $20.91 | 95,400 | — | — |
| 2010-07-26 | $21.71 | $21.71 | 98,400 | — | — |
| 2010-07-23 | $20.93 | $20.93 | 77,600 | — | — |
| 2010-07-22 | $19.98 | $19.98 | 102,400 | — | — |
| 2010-07-21 | $19.26 | $19.26 | 85,500 | — | — |
| 2010-07-20 | $20.00 | $20.00 | 90,400 | — | — |
| 2010-07-19 | $19.11 | $19.11 | 45,600 | — | — |
| 2010-07-16 | $19.07 | $19.07 | 137,000 | — | — |
| 2010-07-15 | $20.17 | $20.17 | 89,100 | — | — |
| 2010-07-14 | $20.54 | $20.54 | 111,400 | — | — |
| 2010-07-13 | $20.64 | $20.64 | 178,800 | — | — |
| 2010-07-12 | $19.69 | $19.69 | 90,000 | — | — |
| 2010-07-09 | $20.31 | $20.31 | 168,500 | — | — |
| 2010-07-08 | $19.25 | $19.25 | 119,600 | — | — |
| 2010-07-07 | $19.00 | $19.00 | 124,600 | — | — |
| 2010-07-06 | $18.06 | $18.06 | 164,900 | — | — |
| 2010-07-02 | $19.12 | $19.12 | 91,200 | — | — |
| 2010-07-01 | $19.79 | $19.79 | 231,200 | — | — |
| 2010-06-30 | $20.20 | $20.20 | 185,900 | — | — |
| 2010-06-29 | $19.84 | $19.84 | 242,100 | — | — |
| 2010-06-28 | $21.72 | $21.72 | 159,700 | — | — |
| 2010-06-25 | $22.23 | $22.23 | 478,100 | — | — |
| 2010-06-24 | $20.97 | $20.97 | 148,000 | — | — |
| 2010-06-23 | $21.10 | $21.10 | 160,800 | — | — |
| 2010-06-22 | $19.88 | $19.88 | 142,300 | — | — |
| 2010-06-21 | $20.24 | $20.24 | 88,300 | — | — |
| 2010-06-18 | $20.36 | $20.36 | 117,000 | — | — |
| 2010-06-17 | $20.19 | $20.19 | 76,400 | — | — |
| 2010-06-16 | $20.25 | $20.25 | 141,100 | — | — |
| 2010-06-15 | $20.70 | $20.70 | 190,000 | — | — |
| 2010-06-14 | $20.19 | $20.19 | 98,300 | — | — |
| 2010-06-11 | $20.06 | $20.06 | 104,300 | — | — |
| 2010-06-10 | $19.73 | $19.73 | 163,400 | — | — |
| 2010-06-09 | $19.60 | $19.60 | 261,400 | — | — |
| 2010-06-08 | $19.68 | $19.68 | 202,300 | — | — |
| 2010-06-07 | $19.35 | $19.35 | 136,200 | — | — |
| 2010-06-04 | $20.25 | $20.25 | 160,700 | — | — |
| 2010-06-03 | $22.02 | $22.02 | 173,000 | — | — |
| 2010-06-02 | $21.58 | $21.58 | 253,800 | — | — |
| 2010-06-01 | $20.36 | $20.36 | 219,400 | — | — |
| 2010-05-28 | $21.94 | $21.94 | 128,400 | — | — |
| 2010-05-27 | $22.91 | $22.91 | 168,900 | — | — |
| 2010-05-26 | $21.82 | $21.82 | 260,600 | — | — |
| 2010-05-25 | $21.52 | $21.52 | 261,100 | — | — |
| 2010-05-24 | $21.40 | $21.40 | 192,900 | — | — |
| 2010-05-21 | $21.49 | $21.49 | 213,800 | — | — |
| 2010-05-20 | $21.15 | $21.15 | 302,200 | — | — |
| 2010-05-19 | $21.49 | $21.49 | 227,400 | — | — |
| 2010-05-18 | $22.26 | $22.26 | 177,700 | — | — |
| 2010-05-17 | $23.43 | $23.43 | 212,400 | — | — |
| 2010-05-14 | $23.38 | $23.38 | 212,200 | — | — |
| 2010-05-13 | $23.05 | $23.05 | 174,300 | — | — |
| 2010-05-12 | $23.80 | $23.80 | 166,200 | — | — |
| 2010-05-11 | $23.50 | $23.50 | 176,500 | — | — |
| 2010-05-10 | $23.27 | $23.27 | 174,500 | — | — |
| 2010-05-07 | $20.59 | $20.59 | 292,000 | — | — |
| 2010-05-06 | $21.65 | $21.65 | 238,400 | — | — |
| 2010-05-05 | $22.56 | $22.56 | 328,100 | — | — |
| 2010-05-04 | $23.12 | $23.12 | 291,300 | — | — |
| 2010-05-03 | $23.88 | $23.88 | 475,700 | — | — |
| 2010-04-30 | $25.65 | $25.65 | 137,800 | — | — |
| 2010-04-29 | $27.01 | $27.01 | 231,100 | — | — |
| 2010-04-28 | $26.22 | $26.22 | 187,600 | — | — |
| 2010-04-27 | $26.19 | $26.19 | 235,300 | — | — |
| 2010-04-26 | $27.45 | $27.45 | 224,800 | — | — |
| 2010-04-23 | $26.56 | $26.56 | 167,000 | — | — |
| 2010-04-22 | $25.26 | $25.26 | 244,900 | — | — |
| 2010-04-21 | $26.04 | $26.04 | 179,100 | — | — |
| 2010-04-20 | $25.55 | $25.55 | 133,200 | — | — |
| 2010-04-19 | $25.55 | $25.55 | 132,800 | — | — |
| 2010-04-16 | $25.51 | $25.51 | 90,200 | — | — |
| 2010-04-15 | $25.94 | $25.94 | 108,800 | — | — |
| 2010-04-14 | $26.15 | $26.15 | 157,900 | — | — |
| 2010-04-13 | $25.51 | $25.51 | 204,100 | — | — |
| 2010-04-12 | $25.16 | $25.16 | 112,000 | — | — |
| 2010-04-09 | $25.15 | $25.15 | 273,900 | — | — |
| 2010-04-08 | $24.32 | $24.32 | 216,700 | — | — |
| 2010-04-07 | $23.69 | $23.69 | 111,900 | — | — |
| 2010-04-06 | $23.04 | $23.04 | 69,500 | — | — |
| 2010-04-05 | $22.93 | $22.93 | 75,200 | — | — |
| 2010-04-01 | $22.52 | $22.52 | 75,200 | — | — |
| 2010-03-31 | $22.02 | $22.02 | 92,700 | — | — |
| 2010-03-30 | $22.01 | $22.01 | 43,300 | — | — |
| 2010-03-29 | $22.00 | $22.00 | 34,200 | — | — |
| 2010-03-26 | $21.99 | $21.99 | 95,300 | — | — |
| 2010-03-25 | $22.32 | $22.32 | 72,900 | — | — |
| 2010-03-24 | $22.63 | $22.63 | 108,000 | — | — |
| 2010-03-23 | $23.55 | $23.55 | 81,600 | — | — |
| 2010-03-22 | $23.10 | $23.10 | 87,500 | — | — |
| 2010-03-19 | $22.58 | $22.58 | 140,200 | — | — |
| 2010-03-18 | $23.48 | $23.48 | 61,100 | — | — |
| 2010-03-17 | $23.97 | $23.97 | 102,500 | — | — |
| 2010-03-16 | $24.19 | $24.19 | 49,500 | — | — |
| 2010-03-15 | $24.27 | $24.27 | 83,200 | — | — |
| 2010-03-12 | $24.12 | $24.12 | 120,700 | — | — |
| 2010-03-11 | $24.02 | $24.02 | 59,200 | — | — |
| 2010-03-10 | $23.90 | $23.90 | 141,400 | — | — |
| 2010-03-09 | $23.99 | $23.99 | 138,500 | — | — |
| 2010-03-08 | $25.06 | $25.06 | 169,300 | — | — |
| 2010-03-05 | $24.40 | $24.40 | 165,500 | — | — |
| 2010-03-04 | $24.50 | $24.50 | 132,800 | — | — |
| 2010-03-03 | $23.89 | $23.89 | 129,800 | — | — |
| 2010-03-02 | $23.85 | $23.85 | 138,400 | — | — |
| 2010-03-01 | $23.63 | $23.63 | 134,500 | — | — |
| 2010-02-26 | $23.17 | $23.17 | 77,900 | — | — |
| 2010-02-25 | $22.91 | $22.91 | 139,400 | — | — |
| 2010-02-24 | $23.34 | $23.34 | 97,500 | — | — |
| 2010-02-23 | $23.40 | $23.40 | 207,100 | — | — |
| 2010-02-22 | $23.50 | $23.50 | 174,100 | — | — |
| 2010-02-19 | $22.30 | $22.30 | 201,200 | — | — |
| 2010-02-18 | $22.04 | $22.04 | 285,400 | — | — |
| 2010-02-17 | $20.92 | $20.92 | 220,200 | — | — |
| 2010-02-16 | $21.00 | $21.00 | 151,700 | — | — |
| 2010-02-12 | $21.90 | $21.90 | 123,000 | — | — |
| 2010-02-11 | $22.00 | $22.00 | 63,200 | — | — |
| 2010-02-10 | $22.12 | $22.12 | 151,400 | — | — |
| 2010-02-09 | $21.81 | $21.81 | 119,700 | — | — |
| 2010-02-08 | $20.54 | $20.54 | 83,700 | — | — |
| 2010-02-05 | $20.46 | $20.46 | 191,000 | — | — |
| 2010-02-04 | $20.20 | $20.20 | 232,000 | — | — |
| 2010-02-03 | $19.61 | $19.61 | 93,600 | — | — |
| 2010-02-02 | $19.20 | $19.20 | 71,600 | — | — |
| 2010-02-01 | $19.06 | $19.06 | 42,400 | — | — |
| 2010-01-29 | $18.60 | $18.60 | 93,400 | — | — |
| 2010-01-28 | $19.20 | $19.20 | 49,900 | — | — |
| 2010-01-27 | $19.67 | $19.67 | 31,800 | — | — |
| 2010-01-26 | $19.51 | $19.51 | 63,900 | — | — |
| 2010-01-25 | $19.85 | $19.85 | 65,700 | — | — |
| 2010-01-22 | $19.89 | $19.89 | 68,000 | — | — |
| 2010-01-21 | $20.29 | $20.29 | 86,200 | — | — |
| 2010-01-20 | $20.46 | $20.46 | 71,000 | — | — |
| 2010-01-19 | $21.02 | $21.02 | 72,400 | — | — |
| 2010-01-15 | $20.44 | $20.44 | 96,800 | — | — |
| 2010-01-14 | $21.17 | $21.17 | 55,200 | — | — |
| 2010-01-13 | $21.12 | $21.12 | 64,200 | — | — |
| 2010-01-12 | $20.92 | $20.92 | 88,000 | — | — |
| 2010-01-11 | $21.24 | $21.24 | 58,800 | — | — |
| 2010-01-08 | $21.19 | $21.19 | 136,800 | — | — |
| 2010-01-07 | $20.99 | $20.99 | 105,400 | — | — |
| 2010-01-06 | $20.68 | $20.68 | 108,900 | — | — |
| 2010-01-05 | $21.11 | $21.11 | 61,700 | — | — |
| 2010-01-04 | $21.51 | $21.51 | 69,600 | — | — |