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
- 1999-05-13 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 | $27.41 | $33.96 | 7,000 | — | — |
| 2010-12-30 | $27.70 | $34.32 | 3,700 | — | — |
| 2010-12-29 | $27.73 | $34.35 | 23,200 | — | — |
| 2010-12-28 | $27.50 | $34.07 | 5,600 | — | — |
| 2010-12-27 | $27.55 | $34.13 | 9,300 | — | — |
| 2010-12-23 | $27.27 | $33.78 | 8,100 | — | — |
| 2010-12-22 | $27.47 | $34.03 | 6,300 | — | — |
| 2010-12-21 | $27.56 | $34.14 | 14,000 | — | — |
| 2010-12-20 | $27.49 | $34.06 | 6,000 | — | — |
| 2010-12-17 | $27.50 | $34.07 | 29,300 | — | — |
| 2010-12-16 | $27.44 | $33.99 | 21,100 | — | — |
| 2010-12-15 | $27.36 | $33.89 | 9,800 | — | — |
| 2010-12-14 | $27.35 | $33.88 | 12,800 | — | — |
| 2010-12-13 | $27.18 | $33.67 | 15,400 | — | — |
| 2010-12-10 | $27.25 | $33.76 | 10,400 | — | — |
| 2010-12-09 | $27.09 | $33.56 | 12,100 | — | — |
| 2010-12-08 | $26.96 | $33.40 | 18,600 | — | — |
| 2010-12-07 | $27.02 | $33.47 | 10,900 | — | — |
| 2010-12-06 | $26.99 | $33.44 | 16,700 | — | — |
| 2010-12-03 | $26.90 | $33.32 | 14,800 | — | — |
| 2010-12-02 | $26.89 | $33.31 | 7,100 | — | — |
| 2010-12-01 | $26.90 | $33.32 | 15,900 | — | — |
| 2010-11-30 | $26.20 | $32.46 | 5,700 | — | — |
| 2010-11-29 | $26.43 | $32.74 | 5,900 | — | — |
| 2010-11-26 | $26.35 | $32.64 | 900 | — | — |
| 2010-11-24 | $26.31 | $32.59 | 31,200 | — | — |
| 2010-11-23 | $25.76 | $31.91 | 13,400 | — | — |
| 2010-11-22 | $25.53 | $31.63 | 15,400 | — | — |
| 2010-11-19 | $25.56 | $31.66 | 20,800 | — | — |
| 2010-11-18 | $25.43 | $31.50 | 8,000 | — | — |
| 2010-11-17 | $25.04 | $31.02 | 5,800 | — | — |
| 2010-11-16 | $25.08 | $31.07 | 19,600 | — | — |
| 2010-11-15 | $25.47 | $31.55 | 11,800 | — | — |
| 2010-11-12 | $25.03 | $31.01 | 20,200 | — | — |
| 2010-11-11 | $25.51 | $31.60 | 1,500 | — | — |
| 2010-11-10 | $26.03 | $32.25 | 12,400 | — | — |
| 2010-11-09 | $25.45 | $31.53 | 15,400 | — | — |
| 2010-11-08 | $25.75 | $31.62 | 7,000 | — | — |
| 2010-11-05 | $25.90 | $31.81 | 10,200 | — | — |
| 2010-11-04 | $26.00 | $31.93 | 20,100 | — | — |
| 2010-11-03 | $25.88 | $31.78 | 7,300 | — | — |
| 2010-11-02 | $26.00 | $31.93 | 23,000 | — | — |
| 2010-11-01 | $25.54 | $31.36 | 13,700 | — | — |
| 2010-10-29 | $25.75 | $31.62 | 7,900 | — | — |
| 2010-10-28 | $25.52 | $31.34 | 12,900 | — | — |
| 2010-10-27 | $24.52 | $30.11 | 7,500 | — | — |
| 2010-10-26 | $24.89 | $30.56 | 6,300 | — | — |
| 2010-10-25 | $24.99 | $30.69 | 5,600 | — | — |
| 2010-10-22 | $25.00 | $30.70 | 6,800 | — | — |
| 2010-10-21 | $24.62 | $30.23 | 11,000 | — | — |
| 2010-10-20 | $24.71 | $30.34 | 7,200 | — | — |
| 2010-10-19 | $24.38 | $29.94 | 6,900 | — | — |
| 2010-10-18 | $24.94 | $30.63 | 5,100 | — | — |
| 2010-10-15 | $24.72 | $30.36 | 19,200 | — | — |
| 2010-10-14 | $24.90 | $30.58 | 21,600 | — | — |
| 2010-10-13 | $25.10 | $30.82 | 30,500 | — | — |
| 2010-10-12 | $24.70 | $30.33 | 13,200 | — | — |
| 2010-10-11 | $24.67 | $30.29 | 6,500 | — | — |
| 2010-10-08 | $24.64 | $30.26 | 19,100 | — | — |
| 2010-10-07 | $23.56 | $28.93 | 7,400 | — | — |
| 2010-10-06 | $23.50 | $28.86 | 11,100 | — | — |
| 2010-10-05 | $23.50 | $28.86 | 15,500 | — | — |
| 2010-10-04 | $23.01 | $28.26 | 11,600 | — | — |
| 2010-10-01 | $23.30 | $28.61 | 16,200 | — | — |
| 2010-09-30 | $23.16 | $28.44 | 15,900 | — | — |
| 2010-09-29 | $23.20 | $28.49 | 11,000 | — | — |
| 2010-09-28 | $23.20 | $28.49 | 23,000 | — | — |
| 2010-09-27 | $23.01 | $28.26 | 6,700 | — | — |
| 2010-09-24 | $23.05 | $28.31 | 16,200 | — | — |
| 2010-09-23 | $22.67 | $27.84 | 9,300 | — | — |
| 2010-09-22 | $23.14 | $28.42 | 8,100 | — | — |
| 2010-09-21 | $23.10 | $28.37 | 11,500 | — | — |
| 2010-09-20 | $23.50 | $28.86 | 31,600 | — | — |
| 2010-09-17 | $23.33 | $28.65 | 27,700 | — | — |
| 2010-09-16 | $22.72 | $27.90 | 4,600 | — | — |
| 2010-09-15 | $23.11 | $28.38 | 7,700 | — | — |
| 2010-09-14 | $22.94 | $28.17 | 13,300 | — | — |
| 2010-09-13 | $23.05 | $28.31 | 20,400 | — | — |
| 2010-09-10 | $21.99 | $27.00 | 8,600 | — | — |
| 2010-09-09 | $21.82 | $26.79 | 4,000 | — | — |
| 2010-09-08 | $21.66 | $26.60 | 4,300 | — | — |
| 2010-09-07 | $21.50 | $26.40 | 14,600 | — | — |
| 2010-09-03 | $22.18 | $27.24 | 12,900 | — | — |
| 2010-09-02 | $21.50 | $26.40 | 10,600 | — | — |
| 2010-09-01 | $20.89 | $25.65 | 24,000 | — | — |
| 2010-08-31 | $20.37 | $25.01 | 13,600 | — | — |
| 2010-08-30 | $20.38 | $25.03 | 28,000 | — | — |
| 2010-08-27 | $21.47 | $26.37 | 22,700 | — | — |
| 2010-08-26 | $21.20 | $26.03 | 11,100 | — | — |
| 2010-08-25 | $21.71 | $26.66 | 17,700 | — | — |
| 2010-08-24 | $20.26 | $24.88 | 16,500 | — | — |
| 2010-08-23 | $20.74 | $25.47 | 11,900 | — | — |
| 2010-08-20 | $21.43 | $26.32 | 18,200 | — | — |
| 2010-08-19 | $21.72 | $26.67 | 16,700 | — | — |
| 2010-08-18 | $23.23 | $28.53 | 11,000 | — | — |
| 2010-08-17 | $22.85 | $28.06 | 12,900 | — | — |
| 2010-08-16 | $21.67 | $26.61 | 14,100 | — | — |
| 2010-08-13 | $21.01 | $25.80 | 18,200 | — | — |
| 2010-08-12 | $21.54 | $26.45 | 11,400 | — | — |
| 2010-08-11 | $22.33 | $27.42 | 18,600 | — | — |
| 2010-08-10 | $23.68 | $29.08 | 16,400 | — | — |
| 2010-08-09 | $24.57 | $30.17 | 21,300 | — | — |
| 2010-08-06 | $24.00 | $29.47 | 13,200 | — | — |
| 2010-08-05 | $23.83 | $29.26 | 8,800 | — | — |
| 2010-08-04 | $23.84 | $29.28 | 15,100 | — | — |
| 2010-08-03 | $23.68 | $28.80 | 20,500 | — | — |
| 2010-08-02 | $23.46 | $28.54 | 18,400 | — | — |
| 2010-07-30 | $22.90 | $27.85 | 13,900 | — | — |
| 2010-07-29 | $22.23 | $27.04 | 16,600 | — | — |
| 2010-07-28 | $21.68 | $26.37 | 26,800 | — | — |
| 2010-07-27 | $21.89 | $26.63 | 35,400 | — | — |
| 2010-07-26 | $22.00 | $26.76 | 19,400 | — | — |
| 2010-07-23 | $21.87 | $26.60 | 95,300 | — | — |
| 2010-07-22 | $21.88 | $26.61 | 21,400 | — | — |
| 2010-07-21 | $20.71 | $25.19 | 15,100 | — | — |
| 2010-07-20 | $21.04 | $25.59 | 8,900 | — | — |
| 2010-07-19 | $20.62 | $25.08 | 7,600 | — | — |
| 2010-07-16 | $21.21 | $25.80 | 21,700 | — | — |
| 2010-07-15 | $22.10 | $26.88 | 23,800 | — | — |
| 2010-07-14 | $22.44 | $27.29 | 11,200 | — | — |
| 2010-07-13 | $22.50 | $27.37 | 41,000 | — | — |
| 2010-07-12 | $22.28 | $27.10 | 11,700 | — | — |
| 2010-07-09 | $22.94 | $27.90 | 12,900 | — | — |
| 2010-07-08 | $22.50 | $27.37 | 17,200 | — | — |
| 2010-07-07 | $22.55 | $27.43 | 20,500 | — | — |
| 2010-07-06 | $22.04 | $26.81 | 16,500 | — | — |
| 2010-07-02 | $21.76 | $26.47 | 14,100 | — | — |
| 2010-07-01 | $21.62 | $26.30 | 19,100 | — | — |
| 2010-06-30 | $22.13 | $26.92 | 8,700 | — | — |
| 2010-06-29 | $22.02 | $26.78 | 13,000 | — | — |
| 2010-06-28 | $23.14 | $28.15 | 12,100 | — | — |
| 2010-06-25 | $23.32 | $28.36 | 209,200 | — | — |
| 2010-06-24 | $22.35 | $27.18 | 10,700 | — | — |
| 2010-06-23 | $22.95 | $27.91 | 24,000 | — | — |
| 2010-06-22 | $22.61 | $27.50 | 18,200 | — | — |
| 2010-06-21 | $22.52 | $27.39 | 24,400 | — | — |
| 2010-06-18 | $22.97 | $27.94 | 41,000 | — | — |
| 2010-06-17 | $22.62 | $27.51 | 7,900 | — | — |
| 2010-06-16 | $22.88 | $27.83 | 16,100 | — | — |
| 2010-06-15 | $23.05 | $28.04 | 26,700 | — | — |
| 2010-06-14 | $23.35 | $28.40 | 11,400 | — | — |
| 2010-06-11 | $23.06 | $28.05 | 16,000 | — | — |
| 2010-06-10 | $22.69 | $27.60 | 20,500 | — | — |
| 2010-06-09 | $22.09 | $26.87 | 16,700 | — | — |
| 2010-06-08 | $22.16 | $26.95 | 10,800 | — | — |
| 2010-06-07 | $21.71 | $26.41 | 15,200 | — | — |
| 2010-06-04 | $22.53 | $27.40 | 14,300 | — | — |
| 2010-06-03 | $23.90 | $29.07 | 8,100 | — | — |
| 2010-06-02 | $24.03 | $29.23 | 12,400 | — | — |
| 2010-06-01 | $23.19 | $28.21 | 8,300 | — | — |
| 2010-05-28 | $24.42 | $29.70 | 14,800 | — | — |
| 2010-05-27 | $24.19 | $29.42 | 30,500 | — | — |
| 2010-05-26 | $22.41 | $27.26 | 80,800 | — | — |
| 2010-05-25 | $24.46 | $29.75 | 23,100 | — | — |
| 2010-05-24 | $24.56 | $29.87 | 13,300 | — | — |
| 2010-05-21 | $24.81 | $30.18 | 36,100 | — | — |
| 2010-05-20 | $23.86 | $29.02 | 37,100 | — | — |
| 2010-05-19 | $24.79 | $30.15 | 36,800 | — | — |
| 2010-05-18 | $24.57 | $29.89 | 9,000 | — | — |
| 2010-05-17 | $25.27 | $30.74 | 11,200 | — | — |
| 2010-05-14 | $25.04 | $30.46 | 10,100 | — | — |
| 2010-05-13 | $25.53 | $31.05 | 16,200 | — | — |
| 2010-05-12 | $25.79 | $31.37 | 21,800 | — | — |
| 2010-05-11 | $25.37 | $30.86 | 18,800 | — | — |
| 2010-05-10 | $24.91 | $30.30 | 29,300 | — | — |
| 2010-05-07 | $22.26 | $27.08 | 50,200 | — | — |
| 2010-05-06 | $23.42 | $28.49 | 43,900 | — | — |
| 2010-05-05 | $24.68 | $30.02 | 9,200 | — | — |
| 2010-05-04 | $25.12 | $30.29 | 18,300 | — | — |
| 2010-05-03 | $25.87 | $31.19 | 18,200 | — | — |
| 2010-04-30 | $25.58 | $30.84 | 59,300 | — | — |
| 2010-04-29 | $25.45 | $30.68 | 25,100 | — | — |
| 2010-04-28 | $25.36 | $30.58 | 11,500 | — | — |
| 2010-04-27 | $26.25 | $31.65 | 11,200 | — | — |
| 2010-04-26 | $26.29 | $31.70 | 13,400 | — | — |
| 2010-04-23 | $26.46 | $31.90 | 14,600 | — | — |
| 2010-04-22 | $26.49 | $31.94 | 28,600 | — | — |
| 2010-04-21 | $26.39 | $31.82 | 12,300 | — | — |
| 2010-04-20 | $26.25 | $31.65 | 19,800 | — | — |
| 2010-04-19 | $26.09 | $31.46 | 17,000 | — | — |
| 2010-04-16 | $25.99 | $31.34 | 33,300 | — | — |
| 2010-04-15 | $26.23 | $31.62 | 8,800 | — | — |
| 2010-04-14 | $26.17 | $31.55 | 25,600 | — | — |
| 2010-04-13 | $25.58 | $30.84 | 22,200 | — | — |
| 2010-04-12 | $25.54 | $30.79 | 56,500 | — | — |
| 2010-04-09 | $25.28 | $30.48 | 97,800 | — | — |
| 2010-04-08 | $25.84 | $31.15 | 48,900 | — | — |
| 2010-04-07 | $25.90 | $31.23 | 55,400 | — | — |
| 2010-04-06 | $26.01 | $31.36 | 69,200 | — | — |
| 2010-04-05 | $25.87 | $31.19 | 48,300 | — | — |
| 2010-04-01 | $25.76 | $31.06 | 19,600 | — | — |
| 2010-03-31 | $25.37 | $30.59 | 191,700 | — | — |
| 2010-03-30 | $26.18 | $31.56 | 97,800 | — | — |
| 2010-03-29 | $26.17 | $31.55 | 198,200 | — | — |
| 2010-03-26 | $26.35 | $31.77 | 53,500 | — | — |
| 2010-03-25 | $26.59 | $32.06 | 161,500 | — | — |
| 2010-03-24 | $26.40 | $31.83 | 1,169,700 | — | — |
| 2010-03-23 | $30.50 | $36.77 | 51,800 | — | — |
| 2010-03-22 | $34.50 | $41.60 | 18,600 | — | — |
| 2010-03-19 | $31.84 | $38.39 | 15,600 | — | — |
| 2010-03-18 | $32.17 | $38.79 | 4,100 | — | — |
| 2010-03-17 | $32.69 | $39.41 | 13,400 | — | — |
| 2010-03-16 | $32.94 | $39.71 | 16,300 | — | — |
| 2010-03-15 | $35.68 | $43.02 | 1,300 | — | — |
| 2010-03-12 | $35.41 | $42.69 | 1,700 | — | — |
| 2010-03-11 | $36.09 | $43.51 | 2,600 | — | — |
| 2010-03-10 | $36.42 | $43.91 | 1,500 | — | — |
| 2010-03-09 | $36.00 | $43.40 | 3,100 | — | — |
| 2010-03-08 | $35.67 | $43.01 | 2,600 | — | — |
| 2010-03-05 | $36.00 | $43.40 | 10,100 | — | — |
| 2010-03-04 | $35.85 | $43.22 | 2,400 | — | — |
| 2010-03-03 | $35.73 | $43.08 | 2,400 | — | — |
| 2010-03-02 | $35.75 | $43.10 | 7,000 | — | — |
| 2010-03-01 | $35.75 | $43.10 | 12,300 | — | — |
| 2010-02-26 | $35.22 | $42.46 | 18,000 | — | — |
| 2010-02-25 | $34.89 | $42.07 | 2,500 | — | — |
| 2010-02-24 | $34.78 | $41.93 | 5,300 | — | — |
| 2010-02-23 | $34.57 | $41.68 | 5,100 | — | — |
| 2010-02-22 | $34.40 | $41.48 | 6,300 | — | — |
| 2010-02-19 | $34.35 | $41.41 | 6,800 | — | — |
| 2010-02-18 | $33.89 | $40.86 | 7,900 | — | — |
| 2010-02-17 | $33.61 | $40.52 | 6,700 | — | — |
| 2010-02-16 | $32.68 | $39.40 | 5,100 | — | — |
| 2010-02-12 | $32.51 | $39.20 | 5,600 | — | — |
| 2010-02-11 | $30.75 | $37.07 | 3,600 | — | — |
| 2010-02-10 | $29.76 | $35.88 | 3,100 | — | — |
| 2010-02-09 | $29.80 | $35.66 | 4,100 | — | — |
| 2010-02-08 | $29.02 | $34.73 | 4,600 | — | — |
| 2010-02-05 | $29.72 | $35.57 | 6,200 | — | — |
| 2010-02-04 | $29.09 | $34.81 | 8,000 | — | — |
| 2010-02-03 | $30.00 | $35.90 | 12,400 | — | — |
| 2010-02-02 | $30.20 | $36.14 | 3,800 | — | — |
| 2010-02-01 | $31.98 | $38.27 | 3,300 | — | — |
| 2010-01-29 | $31.45 | $37.64 | 7,400 | — | — |
| 2010-01-28 | $30.72 | $36.76 | 7,500 | — | — |
| 2010-01-27 | $31.36 | $37.53 | 5,200 | — | — |
| 2010-01-26 | $30.52 | $36.53 | 19,900 | — | — |
| 2010-01-25 | $32.25 | $38.60 | 4,600 | — | — |
| 2010-01-22 | $31.45 | $37.64 | 5,400 | — | — |
| 2010-01-21 | $31.45 | $37.64 | 17,200 | — | — |
| 2010-01-20 | $33.61 | $40.22 | 4,700 | — | — |
| 2010-01-19 | $34.03 | $40.73 | 9,600 | — | — |
| 2010-01-15 | $35.03 | $41.92 | 19,600 | — | — |
| 2010-01-14 | $34.80 | $41.65 | 6,900 | — | — |
| 2010-01-13 | $34.53 | $41.32 | 6,500 | — | — |
| 2010-01-12 | $34.11 | $40.82 | 4,700 | — | — |
| 2010-01-11 | $34.05 | $40.75 | 4,900 | — | — |
| 2010-01-08 | $33.23 | $39.77 | 4,900 | — | — |
| 2010-01-07 | $33.57 | $40.18 | 3,500 | — | — |
| 2010-01-06 | $33.58 | $40.19 | 15,700 | — | — |
| 2010-01-05 | $35.17 | $42.09 | 5,100 | — | — |
| 2010-01-04 | $35.40 | $42.37 | 8,200 | — | — |