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
- 2007-12-13 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 | $28.66 | $28.66 | 184,300 | — | — |
| 2010-12-30 | $28.53 | $28.53 | 56,900 | — | — |
| 2010-12-29 | $28.40 | $28.40 | 104,000 | — | — |
| 2010-12-28 | $28.31 | $28.31 | 158,700 | — | — |
| 2010-12-27 | $28.09 | $28.09 | 66,000 | — | — |
| 2010-12-23 | $27.79 | $27.79 | 49,400 | — | — |
| 2010-12-22 | $27.83 | $27.83 | 190,200 | — | — |
| 2010-12-21 | $27.72 | $27.72 | 84,500 | — | — |
| 2010-12-20 | $27.54 | $27.54 | 126,300 | — | — |
| 2010-12-17 | $27.29 | $27.29 | 184,800 | — | — |
| 2010-12-16 | $26.97 | $26.97 | 133,300 | — | — |
| 2010-12-15 | $26.65 | $26.65 | 124,400 | — | — |
| 2010-12-14 | $26.97 | $26.97 | 103,600 | — | — |
| 2010-12-13 | $27.00 | $27.00 | 138,100 | — | — |
| 2010-12-10 | $26.93 | $26.93 | 166,600 | — | — |
| 2010-12-09 | $26.44 | $26.44 | 121,400 | — | — |
| 2010-12-08 | $26.51 | $26.51 | 92,000 | — | — |
| 2010-12-07 | $26.51 | $26.51 | 143,200 | — | — |
| 2010-12-06 | $26.82 | $26.82 | 110,000 | — | — |
| 2010-12-03 | $26.07 | $26.07 | 105,700 | — | — |
| 2010-12-02 | $26.02 | $26.02 | 133,600 | — | — |
| 2010-12-01 | $25.92 | $25.92 | 133,000 | — | — |
| 2010-11-30 | $25.64 | $25.64 | 181,100 | — | — |
| 2010-11-29 | $25.61 | $25.61 | 89,200 | — | — |
| 2010-11-26 | $25.69 | $25.69 | 63,000 | — | — |
| 2010-11-24 | $25.60 | $25.60 | 117,300 | — | — |
| 2010-11-23 | $25.03 | $25.03 | 171,600 | — | — |
| 2010-11-22 | $25.12 | $25.12 | 178,500 | — | — |
| 2010-11-19 | $25.03 | $25.03 | 269,900 | — | — |
| 2010-11-18 | $24.08 | $24.08 | 455,700 | — | — |
| 2010-11-17 | $23.40 | $23.40 | 175,100 | — | — |
| 2010-11-16 | $23.91 | $23.91 | 228,700 | — | — |
| 2010-11-15 | $24.43 | $24.43 | 177,600 | — | — |
| 2010-11-12 | $24.50 | $24.50 | 270,700 | — | — |
| 2010-11-11 | $24.98 | $24.98 | 311,100 | — | — |
| 2010-11-10 | $25.02 | $25.02 | 455,600 | — | — |
| 2010-11-09 | $24.91 | $24.91 | 1,057,900 | — | — |
| 2010-11-08 | $28.16 | $28.16 | 135,300 | — | — |
| 2010-11-05 | $28.26 | $28.26 | 96,200 | — | — |
| 2010-11-04 | $28.07 | $28.07 | 139,300 | — | — |
| 2010-11-03 | $28.22 | $28.22 | 78,200 | — | — |
| 2010-11-02 | $28.22 | $28.22 | 97,800 | — | — |
| 2010-11-01 | $27.68 | $27.68 | 131,600 | — | — |
| 2010-10-29 | $27.91 | $27.91 | 81,900 | — | — |
| 2010-10-28 | $28.06 | $28.06 | 79,400 | — | — |
| 2010-10-27 | $28.10 | $28.10 | 110,400 | — | — |
| 2010-10-26 | $28.38 | $28.38 | 131,000 | — | — |
| 2010-10-25 | $28.40 | $28.40 | 85,400 | — | — |
| 2010-10-22 | $27.97 | $27.97 | 57,300 | — | — |
| 2010-10-21 | $27.07 | $27.07 | 128,500 | — | — |
| 2010-10-20 | $27.67 | $27.67 | 60,000 | — | — |
| 2010-10-19 | $27.15 | $27.15 | 119,500 | — | — |
| 2010-10-18 | $28.04 | $28.04 | 88,700 | — | — |
| 2010-10-15 | $27.52 | $27.52 | 137,000 | — | — |
| 2010-10-14 | $28.03 | $28.03 | 219,100 | — | — |
| 2010-10-13 | $28.50 | $28.50 | 238,200 | — | — |
| 2010-10-12 | $27.23 | $27.23 | 150,900 | — | — |
| 2010-10-11 | $27.53 | $27.53 | 325,200 | — | — |
| 2010-10-08 | $27.54 | $27.54 | 252,100 | — | — |
| 2010-10-07 | $28.57 | $28.57 | 139,100 | — | — |
| 2010-10-06 | $28.61 | $28.61 | 129,100 | — | — |
| 2010-10-05 | $29.09 | $29.09 | 196,800 | — | — |
| 2010-10-04 | $28.88 | $28.88 | 212,100 | — | — |
| 2010-10-01 | $28.98 | $28.98 | 189,700 | — | — |
| 2010-09-30 | $29.03 | $29.03 | 232,000 | — | — |
| 2010-09-29 | $29.00 | $29.00 | 123,000 | — | — |
| 2010-09-28 | $28.97 | $28.97 | 226,900 | — | — |
| 2010-09-27 | $28.83 | $28.83 | 213,000 | — | — |
| 2010-09-24 | $29.24 | $29.24 | 441,700 | — | — |
| 2010-09-23 | $28.52 | $28.52 | 93,400 | — | — |
| 2010-09-22 | $28.58 | $28.58 | 224,600 | — | — |
| 2010-09-21 | $28.58 | $28.58 | 208,600 | — | — |
| 2010-09-20 | $28.50 | $28.50 | 314,900 | — | — |
| 2010-09-17 | $27.46 | $27.46 | 291,800 | — | — |
| 2010-09-16 | $26.30 | $26.30 | 204,700 | — | — |
| 2010-09-15 | $26.42 | $26.42 | 163,200 | — | — |
| 2010-09-14 | $26.23 | $26.23 | 256,100 | — | — |
| 2010-09-13 | $25.93 | $25.93 | 412,100 | — | — |
| 2010-09-10 | $23.90 | $23.90 | 213,800 | — | — |
| 2010-09-09 | $24.00 | $24.00 | 95,000 | — | — |
| 2010-09-08 | $24.05 | $24.05 | 110,600 | — | — |
| 2010-09-07 | $23.79 | $23.79 | 86,800 | — | — |
| 2010-09-03 | $24.36 | $24.36 | 129,200 | — | — |
| 2010-09-02 | $23.20 | $23.20 | 251,800 | — | — |
| 2010-09-01 | $23.40 | $23.40 | 241,500 | — | — |
| 2010-08-31 | $23.14 | $23.14 | 57,200 | — | — |
| 2010-08-30 | $23.81 | $23.81 | 123,400 | — | — |
| 2010-08-27 | $25.08 | $25.08 | 121,700 | — | — |
| 2010-08-26 | $24.04 | $24.04 | 79,000 | — | — |
| 2010-08-25 | $23.60 | $23.60 | 177,700 | — | — |
| 2010-08-24 | $23.01 | $23.01 | 48,000 | — | — |
| 2010-08-23 | $23.44 | $23.44 | 97,400 | — | — |
| 2010-08-20 | $23.83 | $23.83 | 39,600 | — | — |
| 2010-08-19 | $23.69 | $23.69 | 119,400 | — | — |
| 2010-08-18 | $23.95 | $23.95 | 138,700 | — | — |
| 2010-08-17 | $23.91 | $23.91 | 142,600 | — | — |
| 2010-08-16 | $23.90 | $23.90 | 111,700 | — | — |
| 2010-08-13 | $23.58 | $23.58 | 64,800 | — | — |
| 2010-08-12 | $24.68 | $24.68 | 36,200 | — | — |
| 2010-08-11 | $24.94 | $24.94 | 264,300 | — | — |
| 2010-08-10 | $25.53 | $25.53 | 113,300 | — | — |
| 2010-08-09 | $25.92 | $25.92 | 38,400 | — | — |
| 2010-08-06 | $25.11 | $25.11 | 31,000 | — | — |
| 2010-08-05 | $25.27 | $25.27 | 43,000 | — | — |
| 2010-08-04 | $26.03 | $26.03 | 109,200 | — | — |
| 2010-08-03 | $26.14 | $26.14 | 46,600 | — | — |
| 2010-08-02 | $26.58 | $26.58 | 193,800 | — | — |
| 2010-07-30 | $26.05 | $26.05 | 408,700 | — | — |
| 2010-07-29 | $25.30 | $25.30 | 142,100 | — | — |
| 2010-07-28 | $25.35 | $25.35 | 121,000 | — | — |
| 2010-07-27 | $25.43 | $25.43 | 231,300 | — | — |
| 2010-07-26 | $25.37 | $25.37 | 227,400 | — | — |
| 2010-07-23 | $24.30 | $24.30 | 47,000 | — | — |
| 2010-07-22 | $23.55 | $23.55 | 222,900 | — | — |
| 2010-07-21 | $23.15 | $23.15 | 175,600 | — | — |
| 2010-07-20 | $24.03 | $24.03 | 66,600 | — | — |
| 2010-07-19 | $23.01 | $23.01 | 130,100 | — | — |
| 2010-07-16 | $22.85 | $22.85 | 183,800 | — | — |
| 2010-07-15 | $23.09 | $23.09 | 157,400 | — | — |
| 2010-07-14 | $23.04 | $23.04 | 114,300 | — | — |
| 2010-07-13 | $23.25 | $23.25 | 114,200 | — | — |
| 2010-07-12 | $22.72 | $22.72 | 102,700 | — | — |
| 2010-07-09 | $22.97 | $22.97 | 32,000 | — | — |
| 2010-07-08 | $22.61 | $22.61 | 40,400 | — | — |
| 2010-07-07 | $21.90 | $21.90 | 71,000 | — | — |
| 2010-07-06 | $21.40 | $21.40 | 256,700 | — | — |
| 2010-07-02 | $21.79 | $21.79 | 128,900 | — | — |
| 2010-07-01 | $22.03 | $22.03 | 219,100 | — | — |
| 2010-06-30 | $22.18 | $22.18 | 156,100 | — | — |
| 2010-06-29 | $23.02 | $23.02 | 70,200 | — | — |
| 2010-06-28 | $23.91 | $23.91 | 32,800 | — | — |
| 2010-06-25 | $23.67 | $23.67 | 214,400 | — | — |
| 2010-06-24 | $23.41 | $23.41 | 63,600 | — | — |
| 2010-06-23 | $23.20 | $23.20 | 39,400 | — | — |
| 2010-06-22 | $23.69 | $23.69 | 39,000 | — | — |
| 2010-06-21 | $25.09 | $25.09 | 146,900 | — | — |
| 2010-06-18 | $24.80 | $24.80 | 205,100 | — | — |
| 2010-06-17 | $25.26 | $25.26 | 22,800 | — | — |
| 2010-06-16 | $25.01 | $25.01 | 31,000 | — | — |
| 2010-06-15 | $25.08 | $25.08 | 153,500 | — | — |
| 2010-06-14 | $24.66 | $24.66 | 158,200 | — | — |
| 2010-06-11 | $24.16 | $24.16 | 128,800 | — | — |
| 2010-06-10 | $24.01 | $24.01 | 59,000 | — | — |
| 2010-06-09 | $23.37 | $23.37 | 64,800 | — | — |
| 2010-06-08 | $22.34 | $22.34 | 61,200 | — | — |
| 2010-06-07 | $22.96 | $22.96 | 70,000 | — | — |
| 2010-06-04 | $23.90 | $23.90 | 227,300 | — | — |
| 2010-06-03 | $25.60 | $25.60 | 42,000 | — | — |
| 2010-06-02 | $25.15 | $25.15 | 208,800 | — | — |
| 2010-06-01 | $25.03 | $25.03 | 285,900 | — | — |
| 2010-05-28 | $25.02 | $25.02 | 367,900 | — | — |
| 2010-05-27 | $24.83 | $24.83 | 193,200 | — | — |
| 2010-05-26 | $23.73 | $23.73 | 291,600 | — | — |
| 2010-05-25 | $23.07 | $23.07 | 131,200 | — | — |
| 2010-05-24 | $23.63 | $23.63 | 71,800 | — | — |
| 2010-05-21 | $23.43 | $23.43 | 210,000 | — | — |
| 2010-05-20 | $23.59 | $23.59 | 78,400 | — | — |
| 2010-05-19 | $24.79 | $24.79 | 237,000 | — | — |
| 2010-05-18 | $24.82 | $24.82 | 169,600 | — | — |
| 2010-05-17 | $24.97 | $24.97 | 198,700 | — | — |
| 2010-05-14 | $25.00 | $25.00 | 41,000 | — | — |
| 2010-05-13 | $25.00 | $25.00 | 254,200 | — | — |
| 2010-05-12 | $24.27 | $24.27 | 251,400 | — | — |
| 2010-05-11 | $23.95 | $23.95 | 339,800 | — | — |
| 2010-05-10 | $23.12 | $23.12 | 138,100 | — | — |
| 2010-05-07 | $22.36 | $22.36 | 178,300 | — | — |
| 2010-05-06 | $23.13 | $23.13 | 128,900 | — | — |
| 2010-05-05 | $23.40 | $23.40 | 20,600 | — | — |
| 2010-05-04 | $23.70 | $23.70 | 114,100 | — | — |
| 2010-05-03 | $24.18 | $24.18 | 41,000 | — | — |
| 2010-04-30 | $23.67 | $23.67 | 146,200 | — | — |
| 2010-04-29 | $24.76 | $24.76 | 167,600 | — | — |
| 2010-04-28 | $24.34 | $24.34 | 46,900 | — | — |
| 2010-04-27 | $24.65 | $24.65 | 235,900 | — | — |
| 2010-04-26 | $24.84 | $24.84 | 30,200 | — | — |
| 2010-04-23 | $25.03 | $25.03 | 41,200 | — | — |
| 2010-04-22 | $25.11 | $25.11 | 26,400 | — | — |
| 2010-04-21 | $25.03 | $25.03 | 139,100 | — | — |
| 2010-04-20 | $24.59 | $24.59 | 182,800 | — | — |
| 2010-04-19 | $24.41 | $24.41 | 43,600 | — | — |
| 2010-04-16 | $25.28 | $25.28 | 61,000 | — | — |
| 2010-04-15 | $25.00 | $25.00 | 136,800 | — | — |
| 2010-04-14 | $24.87 | $24.87 | 253,800 | — | — |
| 2010-04-13 | $24.04 | $24.04 | 64,200 | — | — |
| 2010-04-12 | $23.33 | $23.33 | 22,400 | — | — |
| 2010-04-09 | $23.23 | $23.23 | 99,700 | — | — |
| 2010-04-08 | $23.60 | $23.60 | 34,000 | — | — |
| 2010-04-07 | $23.81 | $23.81 | 125,600 | — | — |
| 2010-04-06 | $23.05 | $23.05 | 21,800 | — | — |
| 2010-04-05 | $22.98 | $22.98 | 40,800 | — | — |
| 2010-04-01 | $22.18 | $22.18 | 177,600 | — | — |
| 2010-03-31 | $22.21 | $22.21 | 59,200 | — | — |
| 2010-03-30 | $23.24 | $23.24 | 41,000 | — | — |
| 2010-03-29 | $23.63 | $23.63 | 46,400 | — | — |
| 2010-03-26 | $23.59 | $23.59 | 83,100 | — | — |
| 2010-03-25 | $23.42 | $23.42 | 118,900 | — | — |
| 2010-03-24 | $24.17 | $24.17 | 193,400 | — | — |
| 2010-03-23 | $24.34 | $24.34 | 182,300 | — | — |
| 2010-03-22 | $23.77 | $23.77 | 141,300 | — | — |
| 2010-03-19 | $23.24 | $23.24 | 213,900 | — | — |
| 2010-03-18 | $22.99 | $22.99 | 27,200 | — | — |
| 2010-03-17 | $22.96 | $22.96 | 154,200 | — | — |
| 2010-03-16 | $22.83 | $22.83 | 166,100 | — | — |
| 2010-03-15 | $22.83 | $22.83 | 162,600 | — | — |
| 2010-03-12 | $22.62 | $22.62 | 37,200 | — | — |
| 2010-03-11 | $22.61 | $22.61 | 26,200 | — | — |
| 2010-03-10 | $22.60 | $22.60 | 33,000 | — | — |
| 2010-03-09 | $22.53 | $22.53 | 167,100 | — | — |
| 2010-03-08 | $22.09 | $22.09 | 29,800 | — | — |
| 2010-03-05 | $22.20 | $22.20 | 204,000 | — | — |
| 2010-03-04 | $21.61 | $21.61 | 24,200 | — | — |
| 2010-03-03 | $21.25 | $21.25 | 168,000 | — | — |
| 2010-03-02 | $21.00 | $21.00 | 43,600 | — | — |
| 2010-03-01 | $20.67 | $20.67 | 54,400 | — | — |
| 2010-02-26 | $20.13 | $20.13 | 36,600 | — | — |
| 2010-02-25 | $20.17 | $20.17 | 44,000 | — | — |
| 2010-02-24 | $20.04 | $20.04 | 143,600 | — | — |
| 2010-02-23 | $19.86 | $19.86 | 35,000 | — | — |
| 2010-02-22 | $20.03 | $20.03 | 23,200 | — | — |
| 2010-02-19 | $19.74 | $19.74 | 36,000 | — | — |
| 2010-02-18 | $19.89 | $19.89 | 81,000 | — | — |
| 2010-02-17 | $19.57 | $19.57 | 31,800 | — | — |
| 2010-02-16 | $19.38 | $19.38 | 122,700 | — | — |
| 2010-02-12 | $18.84 | $18.84 | 147,400 | — | — |
| 2010-02-11 | $18.45 | $18.45 | 312,200 | — | — |
| 2010-02-10 | $18.45 | $18.45 | 215,800 | — | — |
| 2010-02-09 | $18.88 | $18.88 | 168,100 | — | — |
| 2010-02-08 | $18.98 | $18.98 | 279,000 | — | — |
| 2010-02-05 | $19.20 | $19.20 | 500,900 | — | — |
| 2010-02-04 | $19.11 | $19.11 | 62,400 | — | — |
| 2010-02-03 | $19.73 | $19.73 | 128,400 | — | — |
| 2010-02-02 | $19.52 | $19.52 | 130,100 | — | — |
| 2010-02-01 | $19.95 | $19.95 | 198,900 | — | — |
| 2010-01-29 | $19.99 | $19.99 | 53,800 | — | — |
| 2010-01-28 | $19.63 | $19.63 | 148,300 | — | — |
| 2010-01-27 | $20.00 | $20.00 | 46,600 | — | — |
| 2010-01-26 | $19.44 | $19.44 | 109,800 | — | — |
| 2010-01-25 | $19.80 | $19.80 | 38,600 | — | — |
| 2010-01-22 | $20.29 | $20.29 | 425,700 | — | — |
| 2010-01-21 | $19.95 | $19.95 | 249,900 | — | — |
| 2010-01-20 | $20.20 | $20.20 | 221,300 | — | — |
| 2010-01-19 | $20.30 | $20.30 | 43,600 | — | — |
| 2010-01-15 | $19.83 | $19.83 | 155,400 | — | — |
| 2010-01-14 | $20.01 | $20.01 | 143,700 | — | — |
| 2010-01-13 | $20.36 | $20.36 | 247,200 | — | — |
| 2010-01-12 | $20.18 | $20.18 | 271,200 | — | — |
| 2010-01-11 | $20.27 | $20.27 | 203,500 | — | — |
| 2010-01-08 | $20.19 | $20.19 | 126,100 | — | — |
| 2010-01-07 | $20.46 | $20.46 | 37,600 | — | — |
| 2010-01-06 | $20.04 | $20.04 | 35,600 | — | — |
| 2010-01-05 | $19.46 | $19.46 | 192,500 | — | — |
| 2010-01-04 | $19.79 | $19.79 | 40,800 | — | — |