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
- 2007-12-28 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 | $28.83 | $33.96 | 110,800 | — | — |
| 2010-12-30 | $29.07 | $34.25 | 87,300 | — | — |
| 2010-12-29 | $29.28 | $34.49 | 68,200 | — | — |
| 2010-12-28 | $29.33 | $34.55 | 65,100 | — | — |
| 2010-12-27 | $29.43 | $34.67 | 35,500 | — | — |
| 2010-12-23 | $29.37 | $34.60 | 62,800 | — | — |
| 2010-12-22 | $29.44 | $34.68 | 98,600 | — | — |
| 2010-12-21 | $29.46 | $34.71 | 139,500 | — | — |
| 2010-12-20 | $29.21 | $34.41 | 188,100 | — | — |
| 2010-12-17 | $29.05 | $34.22 | 519,800 | — | — |
| 2010-12-16 | $28.72 | $33.83 | 226,000 | — | — |
| 2010-12-15 | $28.51 | $33.59 | 265,400 | — | — |
| 2010-12-14 | $28.56 | $33.65 | 220,600 | — | — |
| 2010-12-13 | $28.52 | $33.60 | 163,300 | — | — |
| 2010-12-10 | $28.91 | $33.66 | 230,000 | — | — |
| 2010-12-09 | $28.87 | $33.61 | 295,300 | — | — |
| 2010-12-08 | $28.65 | $33.35 | 160,500 | — | — |
| 2010-12-07 | $28.55 | $33.24 | 303,100 | — | — |
| 2010-12-06 | $28.90 | $33.65 | 101,300 | — | — |
| 2010-12-03 | $28.96 | $33.72 | 244,100 | — | — |
| 2010-12-02 | $29.13 | $33.91 | 309,900 | — | — |
| 2010-12-01 | $29.41 | $34.24 | 233,400 | — | — |
| 2010-11-30 | $28.81 | $33.54 | 262,000 | — | — |
| 2010-11-29 | $28.97 | $33.73 | 302,300 | — | — |
| 2010-11-26 | $29.03 | $33.80 | 74,700 | — | — |
| 2010-11-24 | $29.14 | $33.93 | 211,600 | — | — |
| 2010-11-23 | $28.63 | $33.33 | 176,300 | — | — |
| 2010-11-22 | $28.87 | $33.61 | 125,500 | — | — |
| 2010-11-19 | $28.70 | $33.41 | 202,400 | — | — |
| 2010-11-18 | $28.66 | $33.37 | 179,300 | — | — |
| 2010-11-17 | $28.66 | $33.37 | 138,300 | — | — |
| 2010-11-16 | $28.73 | $33.45 | 470,800 | — | — |
| 2010-11-15 | $28.97 | $33.73 | 169,500 | — | — |
| 2010-11-12 | $28.66 | $33.37 | 232,900 | — | — |
| 2010-11-11 | $28.65 | $33.35 | 156,600 | — | — |
| 2010-11-10 | $28.70 | $33.41 | 195,800 | — | — |
| 2010-11-09 | $28.69 | $33.40 | 283,100 | — | — |
| 2010-11-08 | $29.24 | $34.04 | 275,900 | — | — |
| 2010-11-05 | $29.23 | $34.03 | 396,600 | — | — |
| 2010-11-04 | $29.67 | $34.54 | 327,800 | — | — |
| 2010-11-03 | $29.18 | $33.97 | 330,700 | — | — |
| 2010-11-02 | $29.30 | $34.11 | 249,100 | — | — |
| 2010-11-01 | $29.18 | $33.97 | 358,500 | — | — |
| 2010-10-29 | $29.77 | $34.66 | 363,300 | — | — |
| 2010-10-28 | $29.51 | $34.36 | 136,700 | — | — |
| 2010-10-27 | $29.41 | $34.24 | 369,600 | — | — |
| 2010-10-26 | $29.34 | $34.16 | 272,100 | — | — |
| 2010-10-25 | $29.25 | $34.05 | 135,300 | — | — |
| 2010-10-22 | $29.18 | $33.97 | 178,600 | — | — |
| 2010-10-21 | $29.28 | $34.09 | 225,600 | — | — |
| 2010-10-20 | $29.52 | $34.37 | 137,700 | — | — |
| 2010-10-19 | $29.35 | $34.17 | 209,200 | — | — |
| 2010-10-18 | $29.58 | $34.44 | 127,500 | — | — |
| 2010-10-15 | $29.46 | $34.30 | 272,100 | — | — |
| 2010-10-14 | $29.37 | $34.19 | 203,100 | — | — |
| 2010-10-13 | $29.23 | $34.03 | 284,900 | — | — |
| 2010-10-12 | $28.78 | $33.51 | 225,000 | — | — |
| 2010-10-11 | $29.18 | $33.97 | 166,900 | — | — |
| 2010-10-08 | $29.15 | $33.94 | 272,600 | — | — |
| 2010-10-07 | $28.81 | $33.54 | 226,200 | — | — |
| 2010-10-06 | $28.63 | $33.33 | 262,000 | — | — |
| 2010-10-05 | $28.56 | $33.25 | 273,000 | — | — |
| 2010-10-04 | $28.30 | $32.95 | 295,300 | — | — |
| 2010-10-01 | $28.93 | $33.68 | 359,100 | — | — |
| 2010-09-30 | $28.50 | $33.18 | 324,400 | — | — |
| 2010-09-29 | $28.49 | $33.17 | 372,300 | — | — |
| 2010-09-28 | $28.16 | $32.78 | 205,600 | — | — |
| 2010-09-27 | $28.11 | $32.73 | 252,500 | — | — |
| 2010-09-24 | $28.22 | $32.85 | 246,200 | — | — |
| 2010-09-23 | $27.65 | $32.19 | 330,700 | — | — |
| 2010-09-22 | $27.83 | $32.40 | 291,400 | — | — |
| 2010-09-21 | $27.79 | $32.35 | 323,600 | — | — |
| 2010-09-20 | $28.31 | $32.96 | 446,000 | — | — |
| 2010-09-17 | $27.91 | $32.49 | 336,200 | — | — |
| 2010-09-16 | $27.84 | $32.41 | 147,100 | — | — |
| 2010-09-15 | $28.16 | $32.78 | 178,900 | — | — |
| 2010-09-14 | $28.19 | $32.82 | 227,500 | — | — |
| 2010-09-13 | $28.11 | $32.73 | 236,000 | — | — |
| 2010-09-10 | $28.00 | $32.20 | 249,700 | — | — |
| 2010-09-09 | $28.29 | $32.54 | 313,100 | — | — |
| 2010-09-08 | $28.23 | $32.47 | 172,800 | — | — |
| 2010-09-07 | $28.29 | $32.54 | 126,900 | — | — |
| 2010-09-03 | $28.59 | $32.88 | 155,300 | — | — |
| 2010-09-02 | $28.47 | $32.74 | 193,900 | — | — |
| 2010-09-01 | $28.90 | $33.24 | 427,800 | — | — |
| 2010-08-31 | $28.12 | $32.34 | 284,800 | — | — |
| 2010-08-30 | $28.16 | $32.39 | 233,900 | — | — |
| 2010-08-27 | $28.64 | $32.94 | 176,100 | — | — |
| 2010-08-26 | $28.11 | $32.33 | 116,400 | — | — |
| 2010-08-25 | $28.33 | $32.58 | 216,700 | — | — |
| 2010-08-24 | $28.11 | $32.33 | 283,400 | — | — |
| 2010-08-23 | $28.00 | $32.20 | 282,000 | — | — |
| 2010-08-20 | $28.41 | $32.67 | 272,600 | — | — |
| 2010-08-19 | $28.23 | $32.47 | 220,200 | — | — |
| 2010-08-18 | $28.87 | $33.20 | 221,900 | — | — |
| 2010-08-17 | $28.88 | $33.21 | 150,700 | — | — |
| 2010-08-16 | $28.45 | $32.72 | 172,600 | — | — |
| 2010-08-13 | $28.49 | $32.77 | 158,100 | — | — |
| 2010-08-12 | $28.61 | $32.90 | 225,000 | — | — |
| 2010-08-11 | $28.23 | $32.47 | 222,400 | — | — |
| 2010-08-10 | $29.04 | $33.40 | 234,700 | — | — |
| 2010-08-09 | $29.41 | $33.82 | 138,200 | — | — |
| 2010-08-06 | $28.78 | $33.10 | 218,000 | — | — |
| 2010-08-05 | $29.23 | $33.62 | 211,800 | — | — |
| 2010-08-04 | $29.22 | $33.61 | 181,400 | — | — |
| 2010-08-03 | $28.82 | $33.15 | 152,400 | — | — |
| 2010-08-02 | $28.79 | $33.11 | 271,700 | — | — |
| 2010-07-30 | $28.20 | $32.43 | 350,300 | — | — |
| 2010-07-29 | $28.18 | $32.41 | 231,900 | — | — |
| 2010-07-28 | $28.55 | $32.83 | 232,300 | — | — |
| 2010-07-27 | $29.27 | $33.66 | 248,300 | — | — |
| 2010-07-26 | $29.10 | $33.47 | 235,400 | — | — |
| 2010-07-23 | $28.55 | $32.83 | 203,900 | — | — |
| 2010-07-22 | $28.15 | $32.37 | 195,200 | — | — |
| 2010-07-21 | $27.52 | $31.65 | 171,700 | — | — |
| 2010-07-20 | $27.77 | $31.94 | 172,200 | — | — |
| 2010-07-19 | $27.41 | $31.52 | 253,000 | — | — |
| 2010-07-16 | $26.74 | $30.75 | 243,400 | — | — |
| 2010-07-15 | $27.54 | $31.67 | 218,100 | — | — |
| 2010-07-14 | $27.87 | $32.05 | 125,400 | — | — |
| 2010-07-13 | $27.89 | $32.08 | 239,000 | — | — |
| 2010-07-12 | $27.46 | $31.58 | 147,300 | — | — |
| 2010-07-09 | $27.61 | $31.75 | 160,800 | — | — |
| 2010-07-08 | $27.62 | $31.77 | 296,300 | — | — |
| 2010-07-07 | $27.10 | $31.17 | 281,600 | — | — |
| 2010-07-06 | $26.56 | $30.55 | 256,000 | — | — |
| 2010-07-02 | $26.01 | $29.91 | 114,300 | — | — |
| 2010-07-01 | $26.00 | $29.90 | 270,600 | — | — |
| 2010-06-30 | $26.20 | $30.13 | 226,100 | — | — |
| 2010-06-29 | $26.12 | $30.04 | 288,200 | — | — |
| 2010-06-28 | $26.86 | $30.89 | 118,500 | — | — |
| 2010-06-25 | $26.46 | $30.43 | 403,500 | — | — |
| 2010-06-24 | $26.49 | $30.47 | 143,300 | — | — |
| 2010-06-23 | $26.39 | $30.35 | 89,700 | — | — |
| 2010-06-22 | $26.91 | $30.95 | 156,800 | — | — |
| 2010-06-21 | $27.49 | $31.62 | 305,900 | — | — |
| 2010-06-18 | $27.90 | $32.09 | 558,500 | — | — |
| 2010-06-17 | $27.47 | $31.59 | 235,800 | — | — |
| 2010-06-16 | $26.89 | $30.93 | 99,700 | — | — |
| 2010-06-15 | $26.66 | $30.66 | 119,300 | — | — |
| 2010-06-14 | $26.13 | $30.05 | 141,500 | — | — |
| 2010-06-11 | $26.00 | $29.90 | 259,000 | — | — |
| 2010-06-10 | $26.74 | $30.36 | 231,600 | — | — |
| 2010-06-09 | $25.83 | $29.33 | 438,500 | — | — |
| 2010-06-08 | $25.56 | $29.02 | 177,100 | — | — |
| 2010-06-07 | $25.48 | $28.93 | 241,100 | — | — |
| 2010-06-04 | $25.85 | $29.35 | 362,900 | — | — |
| 2010-06-03 | $26.99 | $30.65 | 232,900 | — | — |
| 2010-06-02 | $26.37 | $29.94 | 416,300 | — | — |
| 2010-06-01 | $25.56 | $29.02 | 261,700 | — | — |
| 2010-05-28 | $26.34 | $29.91 | 301,600 | — | — |
| 2010-05-27 | $26.61 | $30.21 | 247,800 | — | — |
| 2010-05-26 | $26.28 | $29.84 | 283,100 | — | — |
| 2010-05-25 | $26.13 | $29.67 | 309,200 | — | — |
| 2010-05-24 | $26.34 | $29.91 | 293,100 | — | — |
| 2010-05-21 | $26.75 | $30.37 | 491,000 | — | — |
| 2010-05-20 | $26.51 | $30.10 | 371,500 | — | — |
| 2010-05-19 | $27.74 | $31.50 | 325,300 | — | — |
| 2010-05-18 | $28.44 | $32.29 | 223,100 | — | — |
| 2010-05-17 | $28.92 | $32.84 | 184,700 | — | — |
| 2010-05-14 | $28.65 | $32.53 | 175,000 | — | — |
| 2010-05-13 | $29.14 | $33.09 | 221,400 | — | — |
| 2010-05-12 | $29.21 | $33.17 | 193,400 | — | — |
| 2010-05-11 | $28.62 | $32.50 | 318,200 | — | — |
| 2010-05-10 | $27.84 | $31.61 | 439,500 | — | — |
| 2010-05-07 | $26.94 | $30.59 | 920,700 | — | — |
| 2010-05-06 | $27.73 | $31.49 | 913,500 | — | — |
| 2010-05-05 | $29.47 | $33.46 | 455,000 | — | — |
| 2010-05-04 | $29.77 | $33.80 | 377,000 | — | — |
| 2010-05-03 | $30.26 | $34.36 | 491,000 | — | — |
| 2010-04-30 | $30.22 | $34.31 | 343,300 | — | — |
| 2010-04-29 | $30.18 | $34.27 | 266,600 | — | — |
| 2010-04-28 | $29.58 | $33.59 | 321,400 | — | — |
| 2010-04-27 | $29.56 | $33.56 | 379,100 | — | — |
| 2010-04-26 | $29.93 | $33.98 | 900,000 | — | — |
| 2010-04-23 | $29.47 | $33.46 | 317,500 | — | — |
| 2010-04-22 | $28.85 | $32.76 | 305,900 | — | — |
| 2010-04-21 | $28.59 | $32.46 | 295,000 | — | — |
| 2010-04-20 | $28.11 | $31.92 | 222,000 | — | — |
| 2010-04-19 | $28.00 | $31.79 | 183,700 | — | — |
| 2010-04-16 | $28.01 | $31.80 | 246,400 | — | — |
| 2010-04-15 | $28.02 | $31.82 | 214,800 | — | — |
| 2010-04-14 | $27.81 | $31.58 | 175,100 | — | — |
| 2010-04-13 | $27.59 | $31.33 | 141,500 | — | — |
| 2010-04-12 | $27.62 | $31.36 | 252,800 | — | — |
| 2010-04-09 | $27.50 | $31.22 | 5,427,700 | — | — |
| 2010-04-08 | $27.41 | $31.12 | 705,700 | — | — |
| 2010-04-07 | $27.86 | $31.63 | 534,800 | — | — |
| 2010-04-06 | $27.98 | $31.77 | 1,171,800 | — | — |
| 2010-04-05 | $27.00 | $30.66 | 210,500 | — | — |
| 2010-04-01 | $26.79 | $30.42 | 157,700 | — | — |
| 2010-03-31 | $26.81 | $30.44 | 336,000 | — | — |
| 2010-03-30 | $27.00 | $30.66 | 269,800 | — | — |
| 2010-03-29 | $26.97 | $30.62 | 182,900 | — | — |
| 2010-03-26 | $26.28 | $29.84 | 121,100 | — | — |
| 2010-03-25 | $26.21 | $29.76 | 161,400 | — | — |
| 2010-03-24 | $26.38 | $29.95 | 121,600 | — | — |
| 2010-03-23 | $26.90 | $30.54 | 131,600 | — | — |
| 2010-03-22 | $26.89 | $30.53 | 137,800 | — | — |
| 2010-03-19 | $27.18 | $30.86 | 330,100 | — | — |
| 2010-03-18 | $26.94 | $30.59 | 106,800 | — | — |
| 2010-03-17 | $26.88 | $30.52 | 186,200 | — | — |
| 2010-03-16 | $26.63 | $30.24 | 168,000 | — | — |
| 2010-03-15 | $26.23 | $29.78 | 164,000 | — | — |
| 2010-03-12 | $26.14 | $29.68 | 344,400 | — | — |
| 2010-03-11 | $25.94 | $29.45 | 128,100 | — | — |
| 2010-03-10 | $26.03 | $29.17 | 234,400 | — | — |
| 2010-03-09 | $25.88 | $29.00 | 198,600 | — | — |
| 2010-03-08 | $25.63 | $28.72 | 184,700 | — | — |
| 2010-03-05 | $25.45 | $28.52 | 259,700 | — | — |
| 2010-03-04 | $25.41 | $28.47 | 253,900 | — | — |
| 2010-03-03 | $25.81 | $28.92 | 110,700 | — | — |
| 2010-03-02 | $25.91 | $29.04 | 182,500 | — | — |
| 2010-03-01 | $25.68 | $28.78 | 235,800 | — | — |
| 2010-02-26 | $25.05 | $28.07 | 274,400 | — | — |
| 2010-02-25 | $25.30 | $28.35 | 174,300 | — | — |
| 2010-02-24 | $25.63 | $28.72 | 110,900 | — | — |
| 2010-02-23 | $25.70 | $28.80 | 106,100 | — | — |
| 2010-02-22 | $25.87 | $28.99 | 139,800 | — | — |
| 2010-02-19 | $25.80 | $28.91 | 137,900 | — | — |
| 2010-02-18 | $25.35 | $28.41 | 210,600 | — | — |
| 2010-02-17 | $25.10 | $28.13 | 322,500 | — | — |
| 2010-02-16 | $24.94 | $27.95 | 267,000 | — | — |
| 2010-02-12 | $24.83 | $27.82 | 199,800 | — | — |
| 2010-02-11 | $24.46 | $27.41 | 158,200 | — | — |
| 2010-02-10 | $24.07 | $26.97 | 284,800 | — | — |
| 2010-02-09 | $24.04 | $26.94 | 155,900 | — | — |
| 2010-02-08 | $23.83 | $26.70 | 155,800 | — | — |
| 2010-02-05 | $24.24 | $27.16 | 215,600 | — | — |
| 2010-02-04 | $24.17 | $27.09 | 186,700 | — | — |
| 2010-02-03 | $24.53 | $27.49 | 115,900 | — | — |
| 2010-02-02 | $24.73 | $27.71 | 226,500 | — | — |
| 2010-02-01 | $24.54 | $27.50 | 125,400 | — | — |
| 2010-01-29 | $24.45 | $27.40 | 344,700 | — | — |
| 2010-01-28 | $24.73 | $27.71 | 130,700 | — | — |
| 2010-01-27 | $24.94 | $27.95 | 159,300 | — | — |
| 2010-01-26 | $25.09 | $28.12 | 165,000 | — | — |
| 2010-01-25 | $25.15 | $28.18 | 284,900 | — | — |
| 2010-01-22 | $24.60 | $27.57 | 372,400 | — | — |
| 2010-01-21 | $24.99 | $28.00 | 579,300 | — | — |
| 2010-01-20 | $26.05 | $29.19 | 195,100 | — | — |
| 2010-01-19 | $26.42 | $29.61 | 148,800 | — | — |
| 2010-01-15 | $26.00 | $29.14 | 203,200 | — | — |
| 2010-01-14 | $26.27 | $29.44 | 103,200 | — | — |
| 2010-01-13 | $26.25 | $29.42 | 142,500 | — | — |
| 2010-01-12 | $25.84 | $28.96 | 98,400 | — | — |
| 2010-01-11 | $26.01 | $29.15 | 91,800 | — | — |
| 2010-01-08 | $25.93 | $29.06 | 131,100 | — | — |
| 2010-01-07 | $25.97 | $29.10 | 111,600 | — | — |
| 2010-01-06 | $26.00 | $29.14 | 133,900 | — | — |
| 2010-01-05 | $25.96 | $29.09 | 201,500 | — | — |
| 2010-01-04 | $26.39 | $29.57 | 159,100 | — | — |