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
- 1997-09-30 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 | $25.46 | $141.40 | 350,891 | — | — |
| 2010-12-30 | $25.67 | $142.60 | 474,158 | — | — |
| 2010-12-29 | $25.37 | $140.92 | 384,621 | — | — |
| 2010-12-28 | $25.31 | $140.59 | 283,023 | — | — |
| 2010-12-27 | $25.48 | $141.51 | 236,108 | — | — |
| 2010-12-23 | $25.74 | $142.98 | 244,591 | — | — |
| 2010-12-22 | $25.86 | $143.63 | 369,902 | — | — |
| 2010-12-21 | $25.53 | $141.78 | 345,576 | — | — |
| 2010-12-20 | $25.31 | $140.59 | 402,917 | — | — |
| 2010-12-17 | $25.19 | $139.94 | 562,468 | — | — |
| 2010-12-16 | $25.40 | $141.08 | 263,500 | — | — |
| 2010-12-15 | $25.36 | $140.86 | 353,140 | — | — |
| 2010-12-14 | $25.53 | $141.78 | 300,092 | — | — |
| 2010-12-13 | $25.77 | $143.14 | 370,720 | — | — |
| 2010-12-10 | $25.82 | $143.42 | 585,670 | — | — |
| 2010-12-09 | $25.38 | $140.97 | 318,081 | — | — |
| 2010-12-08 | $25.34 | $140.75 | 338,830 | — | — |
| 2010-12-07 | $25.22 | $140.10 | 527,308 | — | — |
| 2010-12-06 | $25.52 | $141.73 | 513,407 | — | — |
| 2010-12-03 | $25.05 | $139.12 | 719,567 | — | — |
| 2010-12-02 | $25.16 | $139.77 | 616,640 | — | — |
| 2010-12-01 | $25.40 | $141.08 | 493,680 | — | — |
| 2010-11-30 | $25.31 | $140.59 | 334,435 | — | — |
| 2010-11-29 | $25.59 | $142.17 | 314,197 | — | — |
| 2010-11-26 | $25.37 | $140.92 | 104,153 | — | — |
| 2010-11-24 | $25.57 | $142.06 | 310,518 | — | — |
| 2010-11-23 | $25.48 | $141.51 | 449,014 | — | — |
| 2010-11-22 | $25.90 | $143.85 | 482,437 | — | — |
| 2010-11-19 | $26.10 | $144.99 | 288,133 | — | — |
| 2010-11-18 | $26.03 | $144.61 | 404,654 | — | — |
| 2010-11-17 | $26.36 | $145.05 | 447,378 | — | — |
| 2010-11-16 | $26.39 | $145.21 | 869,204 | — | — |
| 2010-11-15 | $26.46 | $145.64 | 388,300 | — | — |
| 2010-11-12 | $26.32 | $144.83 | 388,709 | — | — |
| 2010-11-11 | $26.46 | $145.58 | 379,919 | — | — |
| 2010-11-10 | $26.41 | $145.31 | 463,937 | — | — |
| 2010-11-09 | $26.17 | $144.02 | 1,000,648 | — | — |
| 2010-11-08 | $26.68 | $146.82 | 981,841 | — | — |
| 2010-11-05 | $26.59 | $146.34 | 531,703 | — | — |
| 2010-11-04 | $26.35 | $144.99 | 562,059 | — | — |
| 2010-11-03 | $26.03 | $143.27 | 342,101 | — | — |
| 2010-11-02 | $26.08 | $143.54 | 538,960 | — | — |
| 2010-11-01 | $25.55 | $140.63 | 437,157 | — | — |
| 2010-10-29 | $25.47 | $140.15 | 436,135 | — | — |
| 2010-10-28 | $25.43 | $139.93 | 418,861 | — | — |
| 2010-10-27 | $25.26 | $139.02 | 999,728 | — | — |
| 2010-10-26 | $25.56 | $140.68 | 1,075,466 | — | — |
| 2010-10-25 | $25.97 | $142.89 | 643,011 | — | — |
| 2010-10-22 | $26.20 | $144.18 | 335,764 | — | — |
| 2010-10-21 | $26.13 | $143.81 | 382,781 | — | — |
| 2010-10-20 | $26.07 | $143.48 | 316,957 | — | — |
| 2010-10-19 | $26.14 | $143.86 | 555,109 | — | — |
| 2010-10-18 | $26.32 | $144.83 | 350,584 | — | — |
| 2010-10-15 | $26.05 | $143.38 | 492,454 | — | — |
| 2010-10-14 | $26.09 | $143.59 | 948,111 | — | — |
| 2010-10-13 | $26.51 | $145.91 | 689,312 | — | — |
| 2010-10-12 | $26.43 | $145.42 | 410,480 | — | — |
| 2010-10-11 | $26.58 | $146.28 | 331,675 | — | — |
| 2010-10-08 | $26.52 | $145.96 | 400,872 | — | — |
| 2010-10-07 | $26.29 | $144.67 | 347,723 | — | — |
| 2010-10-06 | $26.39 | $145.21 | 371,538 | — | — |
| 2010-10-05 | $26.33 | $144.88 | 471,705 | — | — |
| 2010-10-04 | $26.07 | $143.48 | 419,373 | — | — |
| 2010-10-01 | $26.21 | $144.24 | 409,662 | — | — |
| 2010-09-30 | $26.18 | $144.08 | 583,524 | — | — |
| 2010-09-29 | $26.35 | $144.99 | 578,618 | — | — |
| 2010-09-28 | $26.10 | $143.65 | 491,636 | — | — |
| 2010-09-27 | $26.00 | $143.11 | 477,326 | — | — |
| 2010-09-24 | $25.98 | $142.95 | 587,919 | — | — |
| 2010-09-23 | $25.86 | $142.30 | 771,899 | — | — |
| 2010-09-22 | $26.44 | $145.48 | 374,400 | — | — |
| 2010-09-21 | $26.63 | $146.55 | 317,877 | — | — |
| 2010-09-20 | $26.61 | $146.45 | 452,693 | — | — |
| 2010-09-17 | $26.36 | $145.05 | 521,379 | — | — |
| 2010-09-16 | $26.28 | $144.61 | 392,389 | — | — |
| 2010-09-15 | $26.29 | $144.67 | 648,530 | — | — |
| 2010-09-14 | $26.41 | $145.31 | 423,972 | — | — |
| 2010-09-13 | $26.55 | $146.12 | 504,106 | — | — |
| 2010-09-10 | $26.46 | $145.64 | 230,691 | — | — |
| 2010-09-09 | $26.46 | $145.58 | 273,415 | — | — |
| 2010-09-08 | $26.31 | $144.78 | 469,558 | — | — |
| 2010-09-07 | $26.19 | $144.13 | 545,092 | — | — |
| 2010-09-03 | $27.11 | $149.19 | 426,221 | — | — |
| 2010-09-02 | $26.71 | $146.98 | 395,762 | — | — |
| 2010-09-01 | $26.41 | $145.31 | 437,566 | — | — |
| 2010-08-31 | $25.90 | $142.51 | 538,449 | — | — |
| 2010-08-30 | $26.16 | $143.97 | 464,550 | — | — |
| 2010-08-27 | $26.84 | $147.68 | 551,021 | — | — |
| 2010-08-26 | $26.27 | $144.56 | 396,886 | — | — |
| 2010-08-25 | $26.39 | $145.21 | 556,642 | — | — |
| 2010-08-24 | $26.52 | $145.96 | 946,578 | — | — |
| 2010-08-23 | $26.96 | $148.38 | 503,799 | — | — |
| 2010-08-20 | $27.36 | $150.59 | 486,628 | — | — |
| 2010-08-19 | $27.57 | $151.72 | 499,302 | — | — |
| 2010-08-18 | $28.25 | $155.44 | 558,380 | — | — |
| 2010-08-17 | $29.01 | $156.41 | 877,074 | — | — |
| 2010-08-16 | $28.52 | $153.77 | 561,651 | — | — |
| 2010-08-13 | $27.96 | $150.76 | 490,818 | — | — |
| 2010-08-12 | $28.19 | $151.97 | 550,510 | — | — |
| 2010-08-11 | $28.21 | $152.08 | 670,608 | — | — |
| 2010-08-10 | $28.68 | $154.61 | 596,709 | — | — |
| 2010-08-09 | $29.01 | $156.41 | 542,946 | — | — |
| 2010-08-06 | $29.11 | $156.93 | 804,811 | — | — |
| 2010-08-05 | $28.59 | $154.14 | 292,631 | — | — |
| 2010-08-04 | $28.73 | $154.93 | 466,185 | — | — |
| 2010-08-03 | $28.45 | $153.40 | 371,436 | — | — |
| 2010-08-02 | $28.27 | $152.40 | 424,074 | — | — |
| 2010-07-30 | $28.06 | $151.29 | 391,367 | — | — |
| 2010-07-29 | $28.22 | $152.13 | 299,990 | — | — |
| 2010-07-28 | $28.31 | $152.66 | 399,952 | — | — |
| 2010-07-27 | $28.96 | $156.14 | 648,837 | — | — |
| 2010-07-26 | $28.85 | $155.56 | 654,561 | — | — |
| 2010-07-23 | $28.06 | $151.29 | 333,720 | — | — |
| 2010-07-22 | $27.67 | $149.18 | 508,092 | — | — |
| 2010-07-21 | $27.21 | $146.70 | 397,704 | — | — |
| 2010-07-20 | $27.56 | $148.60 | 409,867 | — | — |
| 2010-07-19 | $27.02 | $145.70 | 347,620 | — | — |
| 2010-07-16 | $27.00 | $145.59 | 539,062 | — | — |
| 2010-07-15 | $27.25 | $146.91 | 959,763 | — | — |
| 2010-07-14 | $28.01 | $151.03 | 461,381 | — | — |
| 2010-07-13 | $27.86 | $150.23 | 513,202 | — | — |
| 2010-07-12 | $27.33 | $147.33 | 426,834 | — | — |
| 2010-07-09 | $27.64 | $149.02 | 357,535 | — | — |
| 2010-07-08 | $27.34 | $147.39 | 402,099 | — | — |
| 2010-07-07 | $27.19 | $146.59 | 878,403 | — | — |
| 2010-07-06 | $26.54 | $143.11 | 631,461 | — | — |
| 2010-07-02 | $26.71 | $144.01 | 448,298 | — | — |
| 2010-07-01 | $26.93 | $145.22 | 800,620 | — | — |
| 2010-06-30 | $27.48 | $148.18 | 426,527 | — | — |
| 2010-06-29 | $27.95 | $150.71 | 616,129 | — | — |
| 2010-06-28 | $28.72 | $154.88 | 296,617 | — | — |
| 2010-06-25 | $28.88 | $155.72 | 543,764 | — | — |
| 2010-06-24 | $28.05 | $151.24 | 344,350 | — | — |
| 2010-06-23 | $28.36 | $152.92 | 305,509 | — | — |
| 2010-06-22 | $28.51 | $153.72 | 323,601 | — | — |
| 2010-06-21 | $28.97 | $156.19 | 301,216 | — | — |
| 2010-06-18 | $29.10 | $156.88 | 379,817 | — | — |
| 2010-06-17 | $28.96 | $156.14 | 337,093 | — | — |
| 2010-06-16 | $29.13 | $157.04 | 432,864 | — | — |
| 2010-06-15 | $29.36 | $158.30 | 565,943 | — | — |
| 2010-06-14 | $28.66 | $154.51 | 1,023,441 | — | — |
| 2010-06-11 | $28.27 | $152.40 | 265,442 | — | — |
| 2010-06-10 | $27.91 | $150.50 | 470,069 | — | — |
| 2010-06-09 | $26.97 | $145.43 | 441,655 | — | — |
| 2010-06-08 | $26.97 | $145.43 | 506,661 | — | — |
| 2010-06-07 | $26.92 | $145.17 | 473,749 | — | — |
| 2010-06-04 | $27.65 | $149.07 | 493,680 | — | — |
| 2010-06-03 | $28.59 | $154.14 | 377,466 | — | — |
| 2010-06-02 | $28.59 | $154.14 | 443,699 | — | — |
| 2010-06-01 | $27.39 | $147.70 | 480,188 | — | — |
| 2010-05-28 | $27.79 | $149.81 | 494,396 | — | — |
| 2010-05-27 | $28.31 | $152.66 | 464,754 | — | — |
| 2010-05-26 | $27.29 | $147.12 | 389,425 | — | — |
| 2010-05-25 | $27.17 | $146.49 | 673,572 | — | — |
| 2010-05-24 | $27.13 | $146.28 | 378,488 | — | — |
| 2010-05-21 | $27.49 | $148.23 | 905,898 | — | — |
| 2010-05-20 | $27.16 | $146.44 | 976,015 | — | — |
| 2010-05-19 | $28.47 | $153.50 | 619,809 | — | — |
| 2010-05-18 | $29.01 | $156.41 | 503,186 | — | — |
| 2010-05-17 | $29.06 | $156.67 | 897,721 | — | — |
| 2010-05-14 | $30.07 | $158.94 | 1,345,917 | — | — |
| 2010-05-13 | $30.00 | $158.58 | 653,130 | — | — |
| 2010-05-12 | $29.81 | $157.59 | 521,379 | — | — |
| 2010-05-11 | $29.18 | $154.28 | 665,088 | — | — |
| 2010-05-10 | $29.04 | $153.51 | 907,431 | — | — |
| 2010-05-07 | $27.67 | $146.27 | 1,141,392 | — | — |
| 2010-05-06 | $28.44 | $150.35 | 1,119,724 | — | — |
| 2010-05-05 | $29.81 | $157.59 | 656,707 | — | — |
| 2010-05-04 | $30.69 | $162.25 | 531,907 | — | — |
| 2010-05-03 | $31.34 | $165.66 | 683,486 | — | — |
| 2010-04-30 | $30.56 | $161.58 | 494,089 | — | — |
| 2010-04-29 | $30.40 | $160.70 | 462,915 | — | — |
| 2010-04-28 | $30.49 | $161.16 | 367,245 | — | — |
| 2010-04-27 | $30.62 | $161.89 | 925,318 | — | — |
| 2010-04-26 | $31.09 | $164.37 | 275,255 | — | — |
| 2010-04-23 | $31.35 | $165.71 | 296,004 | — | — |
| 2010-04-22 | $31.15 | $164.68 | 200,232 | — | — |
| 2010-04-21 | $31.08 | $164.32 | 331,982 | — | — |
| 2010-04-20 | $31.00 | $163.90 | 467,718 | — | — |
| 2010-04-19 | $30.64 | $161.99 | 565,024 | — | — |
| 2010-04-16 | $30.72 | $162.40 | 813,192 | — | — |
| 2010-04-15 | $30.98 | $163.75 | 711,799 | — | — |
| 2010-04-14 | $31.20 | $164.94 | 539,880 | — | — |
| 2010-04-13 | $30.85 | $163.08 | 540,084 | — | — |
| 2010-04-12 | $30.82 | $162.92 | 412,218 | — | — |
| 2010-04-09 | $30.92 | $163.44 | 625,941 | — | — |
| 2010-04-08 | $30.34 | $160.39 | 289,462 | — | — |
| 2010-04-07 | $30.37 | $160.54 | 448,298 | — | — |
| 2010-04-06 | $30.77 | $162.66 | 557,869 | — | — |
| 2010-04-05 | $30.66 | $162.09 | 718,136 | — | — |
| 2010-04-01 | $30.07 | $158.99 | 602,637 | — | — |
| 2010-03-31 | $29.62 | $156.56 | 570,134 | — | — |
| 2010-03-30 | $29.76 | $157.33 | 786,004 | — | — |
| 2010-03-29 | $29.32 | $155.01 | 361,317 | — | — |
| 2010-03-26 | $29.27 | $154.75 | 560,731 | — | — |
| 2010-03-25 | $29.16 | $154.13 | 316,548 | — | — |
| 2010-03-24 | $29.54 | $156.14 | 376,444 | — | — |
| 2010-03-23 | $29.60 | $156.46 | 364,485 | — | — |
| 2010-03-22 | $29.27 | $154.75 | 517,904 | — | — |
| 2010-03-19 | $29.32 | $155.01 | 825,764 | — | — |
| 2010-03-18 | $29.80 | $157.54 | 394,740 | — | — |
| 2010-03-17 | $29.65 | $156.77 | 367,960 | — | — |
| 2010-03-16 | $29.69 | $156.97 | 313,788 | — | — |
| 2010-03-15 | $29.54 | $156.14 | 482,335 | — | — |
| 2010-03-12 | $29.77 | $157.39 | 475,282 | — | — |
| 2010-03-11 | $29.65 | $156.77 | 663,044 | — | — |
| 2010-03-10 | $30.07 | $158.99 | 793,977 | — | — |
| 2010-03-09 | $29.67 | $156.87 | 1,120,337 | — | — |
| 2010-03-08 | $29.21 | $154.44 | 1,490,035 | — | — |
| 2010-03-05 | $28.11 | $148.59 | 783,960 | — | — |
| 2010-03-04 | $28.22 | $149.16 | 388,811 | — | — |
| 2010-03-03 | $28.27 | $149.42 | 390,140 | — | — |
| 2010-03-02 | $28.14 | $148.75 | 491,329 | — | — |
| 2010-03-01 | $28.30 | $149.63 | 404,143 | — | — |
| 2010-02-26 | $28.43 | $150.30 | 286,498 | — | — |
| 2010-02-25 | $28.37 | $149.99 | 285,374 | — | — |
| 2010-02-24 | $28.20 | $149.06 | 328,098 | — | — |
| 2010-02-23 | $28.03 | $148.18 | 450,343 | — | — |
| 2010-02-22 | $28.67 | $151.54 | 362,134 | — | — |
| 2010-02-19 | $28.83 | $152.42 | 387,380 | — | — |
| 2010-02-18 | $28.90 | $151.49 | 507,683 | — | — |
| 2010-02-17 | $28.82 | $151.08 | 363,463 | — | — |
| 2010-02-16 | $28.88 | $151.39 | 744,404 | — | — |
| 2010-02-12 | $28.26 | $148.11 | 757,487 | — | — |
| 2010-02-11 | $28.19 | $147.75 | 507,581 | — | — |
| 2010-02-10 | $27.76 | $145.49 | 469,558 | — | — |
| 2010-02-09 | $27.50 | $144.16 | 502,777 | — | — |
| 2010-02-08 | $27.29 | $143.03 | 619,911 | — | — |
| 2010-02-05 | $27.75 | $145.44 | 910,497 | — | — |
| 2010-02-04 | $28.02 | $146.87 | 667,030 | — | — |
| 2010-02-03 | $28.96 | $151.80 | 437,975 | — | — |
| 2010-02-02 | $29.09 | $152.46 | 656,707 | — | — |
| 2010-02-01 | $29.20 | $153.08 | 734,285 | — | — |
| 2010-01-29 | $29.03 | $152.16 | 1,233,076 | — | — |
| 2010-01-28 | $29.59 | $155.08 | 481,006 | — | — |
| 2010-01-27 | $30.07 | $157.64 | 498,995 | — | — |
| 2010-01-26 | $29.86 | $156.52 | 489,489 | — | — |
| 2010-01-25 | $29.79 | $156.16 | 1,040,714 | — | — |
| 2010-01-22 | $29.65 | $155.44 | 4,015,674 | — | — |
| 2010-01-21 | $31.94 | $167.44 | 513,816 | — | — |
| 2010-01-20 | $33.01 | $173.03 | 387,278 | — | — |
| 2010-01-19 | $33.26 | $174.36 | 646,895 | — | — |
| 2010-01-15 | $32.53 | $170.52 | 583,319 | — | — |
| 2010-01-14 | $32.80 | $171.95 | 239,379 | — | — |
| 2010-01-13 | $32.96 | $172.77 | 359,477 | — | — |
| 2010-01-12 | $32.85 | $172.21 | 473,749 | — | — |
| 2010-01-11 | $33.24 | $174.21 | 1,251,576 | — | — |
| 2010-01-08 | $31.95 | $167.49 | 500,937 | — | — |
| 2010-01-07 | $31.70 | $166.16 | 535,484 | — | — |
| 2010-01-06 | $31.34 | $164.26 | 825,355 | — | — |
| 2010-01-05 | $30.03 | $157.39 | 369,289 | — | — |
| 2010-01-04 | $29.96 | $157.03 | 431,025 | — | — |