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
- 2002-11-08 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 | $25.07 | $25.53 | 306,300 | — | — |
| 2010-12-30 | $25.55 | $26.03 | 205,800 | — | — |
| 2010-12-29 | $25.58 | $26.05 | 191,100 | — | — |
| 2010-12-28 | $25.76 | $26.24 | 127,200 | — | — |
| 2010-12-27 | $25.95 | $26.43 | 132,000 | — | — |
| 2010-12-23 | $25.64 | $26.12 | 252,300 | — | — |
| 2010-12-22 | $25.37 | $25.84 | 372,900 | — | — |
| 2010-12-21 | $25.71 | $26.19 | 404,100 | — | — |
| 2010-12-20 | $25.32 | $25.79 | 394,500 | — | — |
| 2010-12-17 | $25.57 | $26.04 | 1,350,000 | — | — |
| 2010-12-16 | $24.73 | $25.19 | 285,000 | — | — |
| 2010-12-15 | $23.96 | $24.41 | 368,100 | — | — |
| 2010-12-14 | $24.07 | $24.52 | 390,900 | — | — |
| 2010-12-13 | $23.87 | $24.31 | 299,100 | — | — |
| 2010-12-10 | $23.66 | $24.10 | 238,800 | — | — |
| 2010-12-09 | $23.23 | $23.66 | 236,100 | — | — |
| 2010-12-08 | $23.08 | $23.51 | 287,700 | — | — |
| 2010-12-07 | $22.56 | $22.98 | 222,300 | — | — |
| 2010-12-06 | $22.20 | $22.62 | 207,000 | — | — |
| 2010-12-03 | $22.12 | $22.53 | 207,300 | — | — |
| 2010-12-02 | $21.94 | $22.35 | 416,100 | — | — |
| 2010-12-01 | $21.95 | $22.36 | 250,500 | — | — |
| 2010-11-30 | $21.12 | $21.52 | 345,600 | — | — |
| 2010-11-29 | $21.34 | $21.74 | 243,900 | — | — |
| 2010-11-26 | $21.72 | $22.12 | 91,200 | — | — |
| 2010-11-24 | $21.92 | $22.33 | 122,700 | — | — |
| 2010-11-23 | $21.32 | $21.71 | 207,900 | — | — |
| 2010-11-22 | $21.50 | $21.90 | 199,200 | — | — |
| 2010-11-19 | $21.65 | $22.05 | 208,200 | — | — |
| 2010-11-18 | $21.72 | $22.12 | 199,500 | — | — |
| 2010-11-17 | $21.81 | $22.22 | 211,200 | — | — |
| 2010-11-16 | $22.12 | $22.53 | 198,300 | — | — |
| 2010-11-15 | $22.44 | $22.86 | 130,800 | — | — |
| 2010-11-12 | $22.48 | $22.90 | 351,900 | — | — |
| 2010-11-11 | $22.50 | $22.92 | 131,100 | — | — |
| 2010-11-10 | $22.65 | $23.07 | 318,300 | — | — |
| 2010-11-09 | $21.85 | $22.25 | 216,000 | — | — |
| 2010-11-08 | $22.63 | $23.06 | 119,100 | — | — |
| 2010-11-05 | $22.86 | $23.29 | 225,000 | — | — |
| 2010-11-04 | $23.26 | $23.69 | 363,000 | — | — |
| 2010-11-03 | $22.46 | $22.88 | 96,600 | — | — |
| 2010-11-02 | $22.25 | $22.66 | 204,300 | — | — |
| 2010-11-01 | $22.11 | $22.52 | 187,800 | — | — |
| 2010-10-29 | $22.35 | $22.77 | 202,500 | — | — |
| 2010-10-28 | $22.23 | $22.64 | 684,000 | — | — |
| 2010-10-27 | $21.48 | $21.88 | 604,200 | — | — |
| 2010-10-26 | $21.75 | $22.16 | 455,700 | — | — |
| 2010-10-25 | $22.46 | $22.88 | 333,000 | — | — |
| 2010-10-22 | $22.33 | $22.74 | 198,300 | — | — |
| 2010-10-21 | $21.84 | $22.25 | 192,900 | — | — |
| 2010-10-20 | $21.82 | $22.22 | 212,700 | — | — |
| 2010-10-19 | $21.66 | $22.06 | 236,400 | — | — |
| 2010-10-18 | $22.43 | $22.85 | 198,000 | — | — |
| 2010-10-15 | $22.50 | $22.92 | 623,100 | — | — |
| 2010-10-14 | $22.35 | $22.76 | 247,800 | — | — |
| 2010-10-13 | $22.01 | $22.42 | 243,000 | — | — |
| 2010-10-12 | $21.39 | $21.79 | 111,300 | — | — |
| 2010-10-11 | $21.37 | $21.77 | 81,900 | — | — |
| 2010-10-08 | $21.59 | $21.99 | 132,000 | — | — |
| 2010-10-07 | $21.57 | $21.97 | 156,000 | — | — |
| 2010-10-06 | $21.81 | $22.22 | 160,800 | — | — |
| 2010-10-05 | $21.68 | $22.09 | 252,900 | — | — |
| 2010-10-04 | $21.10 | $21.49 | 162,000 | — | — |
| 2010-10-01 | $21.10 | $21.49 | 355,800 | — | — |
| 2010-09-30 | $21.55 | $21.96 | 251,700 | — | — |
| 2010-09-29 | $21.99 | $22.40 | 109,500 | — | — |
| 2010-09-28 | $21.82 | $22.22 | 486,900 | — | — |
| 2010-09-27 | $21.35 | $21.75 | 324,900 | — | — |
| 2010-09-24 | $22.48 | $22.90 | 153,900 | — | — |
| 2010-09-23 | $21.60 | $22.01 | 159,000 | — | — |
| 2010-09-22 | $22.27 | $22.69 | 133,800 | — | — |
| 2010-09-21 | $22.51 | $22.93 | 219,000 | — | — |
| 2010-09-20 | $22.67 | $23.09 | 516,600 | — | — |
| 2010-09-17 | $22.51 | $22.93 | 323,700 | — | — |
| 2010-09-16 | $22.53 | $22.95 | 219,300 | — | — |
| 2010-09-15 | $22.67 | $23.09 | 281,400 | — | — |
| 2010-09-14 | $22.87 | $23.30 | 156,900 | — | — |
| 2010-09-13 | $23.15 | $23.58 | 368,700 | — | — |
| 2010-09-10 | $22.98 | $23.41 | 179,700 | — | — |
| 2010-09-09 | $22.65 | $23.07 | 115,500 | — | — |
| 2010-09-08 | $22.99 | $23.42 | 262,200 | — | — |
| 2010-09-07 | $22.44 | $22.86 | 171,000 | — | — |
| 2010-09-03 | $23.25 | $23.68 | 187,800 | — | — |
| 2010-09-02 | $22.72 | $23.14 | 254,100 | — | — |
| 2010-09-01 | $22.30 | $22.72 | 457,800 | — | — |
| 2010-08-31 | $21.23 | $21.63 | 402,000 | — | — |
| 2010-08-30 | $21.08 | $21.48 | 402,300 | — | — |
| 2010-08-27 | $21.17 | $21.56 | 402,300 | — | — |
| 2010-08-26 | $20.96 | $21.35 | 336,600 | — | — |
| 2010-08-25 | $21.15 | $21.54 | 519,900 | — | — |
| 2010-08-24 | $21.27 | $21.67 | 602,100 | — | — |
| 2010-08-23 | $21.84 | $22.24 | 314,100 | — | — |
| 2010-08-20 | $21.64 | $22.05 | 215,700 | — | — |
| 2010-08-19 | $21.67 | $22.07 | 709,200 | — | — |
| 2010-08-18 | $21.91 | $22.32 | 171,000 | — | — |
| 2010-08-17 | $22.10 | $22.51 | 478,200 | — | — |
| 2010-08-16 | $21.78 | $22.19 | 357,000 | — | — |
| 2010-08-13 | $21.51 | $21.91 | 271,800 | — | — |
| 2010-08-12 | $21.58 | $21.98 | 421,800 | — | — |
| 2010-08-11 | $21.48 | $21.88 | 333,900 | — | — |
| 2010-08-10 | $22.61 | $23.03 | 200,100 | — | — |
| 2010-08-09 | $23.30 | $23.73 | 184,800 | — | — |
| 2010-08-06 | $22.83 | $23.26 | 239,100 | — | — |
| 2010-08-05 | $23.13 | $23.56 | 297,600 | — | — |
| 2010-08-04 | $23.32 | $23.76 | 312,000 | — | — |
| 2010-08-03 | $23.70 | $24.14 | 951,600 | — | — |
| 2010-08-02 | $23.67 | $24.11 | 528,000 | — | — |
| 2010-07-30 | $23.23 | $23.66 | 2,057,700 | — | — |
| 2010-07-29 | $22.35 | $22.76 | 467,100 | — | — |
| 2010-07-28 | $22.36 | $22.78 | 293,400 | — | — |
| 2010-07-27 | $22.83 | $23.26 | 493,800 | — | — |
| 2010-07-26 | $22.24 | $22.65 | 435,000 | — | — |
| 2010-07-23 | $20.87 | $21.26 | 446,400 | — | — |
| 2010-07-22 | $20.52 | $20.91 | 287,700 | — | — |
| 2010-07-21 | $19.62 | $19.99 | 245,100 | — | — |
| 2010-07-20 | $20.39 | $20.77 | 528,600 | — | — |
| 2010-07-19 | $20.52 | $20.90 | 297,900 | — | — |
| 2010-07-16 | $20.88 | $21.27 | 378,600 | — | — |
| 2010-07-15 | $21.73 | $22.14 | 355,800 | — | — |
| 2010-07-14 | $22.38 | $22.80 | 195,300 | — | — |
| 2010-07-13 | $22.78 | $23.20 | 320,100 | — | — |
| 2010-07-12 | $21.98 | $22.39 | 141,600 | — | — |
| 2010-07-09 | $22.16 | $22.57 | 167,100 | — | — |
| 2010-07-08 | $22.17 | $22.58 | 231,300 | — | — |
| 2010-07-07 | $22.30 | $22.71 | 225,900 | — | — |
| 2010-07-06 | $21.50 | $21.90 | 259,200 | — | — |
| 2010-07-02 | $21.80 | $22.21 | 123,000 | — | — |
| 2010-07-01 | $22.28 | $22.70 | 326,100 | — | — |
| 2010-06-30 | $22.26 | $22.68 | 292,800 | — | — |
| 2010-06-29 | $22.23 | $22.64 | 417,300 | — | — |
| 2010-06-28 | $23.19 | $23.62 | 329,700 | — | — |
| 2010-06-25 | $22.82 | $23.25 | 423,600 | — | — |
| 2010-06-24 | $22.54 | $22.96 | 218,700 | — | — |
| 2010-06-23 | $22.82 | $23.24 | 236,700 | — | — |
| 2010-06-22 | $22.84 | $23.26 | 274,200 | — | — |
| 2010-06-21 | $23.06 | $23.49 | 316,200 | — | — |
| 2010-06-18 | $23.59 | $24.03 | 597,000 | — | — |
| 2010-06-17 | $23.74 | $24.19 | 375,600 | — | — |
| 2010-06-16 | $24.12 | $24.57 | 835,500 | — | — |
| 2010-06-15 | $22.92 | $23.35 | 206,400 | — | — |
| 2010-06-14 | $22.55 | $22.97 | 295,200 | — | — |
| 2010-06-11 | $23.06 | $23.49 | 295,800 | — | — |
| 2010-06-10 | $22.54 | $22.96 | 302,100 | — | — |
| 2010-06-09 | $22.05 | $22.46 | 306,300 | — | — |
| 2010-06-08 | $22.14 | $22.56 | 467,100 | — | — |
| 2010-06-07 | $22.13 | $22.54 | 392,100 | — | — |
| 2010-06-04 | $22.17 | $22.58 | 398,100 | — | — |
| 2010-06-03 | $22.83 | $23.26 | 375,900 | — | — |
| 2010-06-02 | $23.07 | $23.50 | 330,900 | — | — |
| 2010-06-01 | $22.46 | $22.88 | 758,700 | — | — |
| 2010-05-28 | $22.82 | $23.25 | 429,300 | — | — |
| 2010-05-27 | $22.83 | $23.26 | 565,500 | — | — |
| 2010-05-26 | $21.79 | $22.20 | 512,700 | — | — |
| 2010-05-25 | $21.37 | $21.77 | 537,600 | — | — |
| 2010-05-24 | $21.63 | $22.03 | 371,700 | — | — |
| 2010-05-21 | $22.00 | $22.41 | 552,900 | — | — |
| 2010-05-20 | $21.37 | $21.77 | 531,300 | — | — |
| 2010-05-19 | $22.70 | $23.12 | 522,000 | — | — |
| 2010-05-18 | $22.26 | $22.67 | 628,500 | — | — |
| 2010-05-17 | $23.82 | $24.26 | 1,168,800 | — | — |
| 2010-05-14 | $22.88 | $23.30 | 624,000 | — | — |
| 2010-05-13 | $22.67 | $23.09 | 709,500 | — | — |
| 2010-05-12 | $22.50 | $22.92 | 369,900 | — | — |
| 2010-05-11 | $21.88 | $22.28 | 500,100 | — | — |
| 2010-05-10 | $21.15 | $21.55 | 391,200 | — | — |
| 2010-05-07 | $20.09 | $20.46 | 726,600 | — | — |
| 2010-05-06 | $20.19 | $20.57 | 476,400 | — | — |
| 2010-05-05 | $21.03 | $21.42 | 319,800 | — | — |
| 2010-05-04 | $21.61 | $22.01 | 397,200 | — | — |
| 2010-05-03 | $22.08 | $22.49 | 406,800 | — | — |
| 2010-04-30 | $22.13 | $22.54 | 415,800 | — | — |
| 2010-04-29 | $22.44 | $22.86 | 1,317,300 | — | — |
| 2010-04-28 | $22.42 | $22.83 | 1,171,200 | — | — |
| 2010-04-27 | $21.26 | $21.66 | 583,500 | — | — |
| 2010-04-26 | $21.31 | $21.70 | 645,300 | — | — |
| 2010-04-23 | $21.49 | $21.89 | 1,398,000 | — | — |
| 2010-04-22 | $21.04 | $21.43 | 437,400 | — | — |
| 2010-04-21 | $20.27 | $20.64 | 306,600 | — | — |
| 2010-04-20 | $20.00 | $20.37 | 231,900 | — | — |
| 2010-04-19 | $19.53 | $19.89 | 367,500 | — | — |
| 2010-04-16 | $19.64 | $20.01 | 217,500 | — | — |
| 2010-04-15 | $19.68 | $20.04 | 132,600 | — | — |
| 2010-04-14 | $19.74 | $20.11 | 155,400 | — | — |
| 2010-04-13 | $19.29 | $19.65 | 208,200 | — | — |
| 2010-04-12 | $19.27 | $19.63 | 153,300 | — | — |
| 2010-04-09 | $19.14 | $19.49 | 251,700 | — | — |
| 2010-04-08 | $19.12 | $19.48 | 152,100 | — | — |
| 2010-04-07 | $19.05 | $19.41 | 196,500 | — | — |
| 2010-04-06 | $18.97 | $19.32 | 441,900 | — | — |
| 2010-04-05 | $18.51 | $18.85 | 159,300 | — | — |
| 2010-04-01 | $18.23 | $18.57 | 196,500 | — | — |
| 2010-03-31 | $18.29 | $18.63 | 204,900 | — | — |
| 2010-03-30 | $18.47 | $18.82 | 126,900 | — | — |
| 2010-03-29 | $18.50 | $18.85 | 214,200 | — | — |
| 2010-03-26 | $18.50 | $18.85 | 189,600 | — | — |
| 2010-03-25 | $18.84 | $19.19 | 195,600 | — | — |
| 2010-03-24 | $19.14 | $19.50 | 227,400 | — | — |
| 2010-03-23 | $19.27 | $19.63 | 155,100 | — | — |
| 2010-03-22 | $19.22 | $19.58 | 223,500 | — | — |
| 2010-03-19 | $19.03 | $19.38 | 476,700 | — | — |
| 2010-03-18 | $18.79 | $19.14 | 283,200 | — | — |
| 2010-03-17 | $19.04 | $19.39 | 229,200 | — | — |
| 2010-03-16 | $18.77 | $19.12 | 272,700 | — | — |
| 2010-03-15 | $18.68 | $19.02 | 312,300 | — | — |
| 2010-03-12 | $18.90 | $19.25 | 267,600 | — | — |
| 2010-03-11 | $19.07 | $19.43 | 332,100 | — | — |
| 2010-03-10 | $18.93 | $19.28 | 303,900 | — | — |
| 2010-03-09 | $18.75 | $19.10 | 452,100 | — | — |
| 2010-03-08 | $18.27 | $18.61 | 149,400 | — | — |
| 2010-03-05 | $18.37 | $18.72 | 307,500 | — | — |
| 2010-03-04 | $18.11 | $18.44 | 114,000 | — | — |
| 2010-03-03 | $18.13 | $18.47 | 266,100 | — | — |
| 2010-03-02 | $18.30 | $18.64 | 503,400 | — | — |
| 2010-03-01 | $17.93 | $18.26 | 249,600 | — | — |
| 2010-02-26 | $17.78 | $18.11 | 618,900 | — | — |
| 2010-02-25 | $17.83 | $18.17 | 337,500 | — | — |
| 2010-02-24 | $17.97 | $18.31 | 300,600 | — | — |
| 2010-02-23 | $17.66 | $17.99 | 368,100 | — | — |
| 2010-02-22 | $17.85 | $18.18 | 314,100 | — | — |
| 2010-02-19 | $17.81 | $18.15 | 627,600 | — | — |
| 2010-02-18 | $18.09 | $18.42 | 5,036,700 | — | — |
| 2010-02-17 | $18.01 | $18.35 | 1,001,700 | — | — |
| 2010-02-16 | $17.75 | $18.08 | 1,473,300 | — | — |
| 2010-02-12 | $17.51 | $17.84 | 1,685,400 | — | — |
| 2010-02-11 | $14.81 | $15.08 | 276,600 | — | — |
| 2010-02-10 | $14.47 | $14.74 | 205,200 | — | — |
| 2010-02-09 | $14.36 | $14.63 | 219,000 | — | — |
| 2010-02-08 | $13.90 | $14.16 | 86,700 | — | — |
| 2010-02-05 | $14.22 | $14.49 | 149,700 | — | — |
| 2010-02-04 | $14.21 | $14.48 | 286,500 | — | — |
| 2010-02-03 | $14.55 | $14.82 | 135,900 | — | — |
| 2010-02-02 | $14.78 | $15.05 | 204,000 | — | — |
| 2010-02-01 | $15.09 | $15.37 | 222,000 | — | — |
| 2010-01-29 | $15.19 | $15.48 | 302,400 | — | — |
| 2010-01-28 | $15.01 | $15.29 | 324,000 | — | — |
| 2010-01-27 | $15.23 | $15.52 | 192,600 | — | — |
| 2010-01-26 | $14.75 | $15.02 | 190,200 | — | — |
| 2010-01-25 | $15.07 | $15.35 | 159,900 | — | — |
| 2010-01-22 | $15.10 | $15.39 | 493,500 | — | — |
| 2010-01-21 | $15.08 | $15.36 | 213,900 | — | — |
| 2010-01-20 | $15.30 | $15.59 | 228,000 | — | — |
| 2010-01-19 | $15.82 | $16.12 | 190,800 | — | — |
| 2010-01-15 | $15.75 | $16.04 | 273,600 | — | — |
| 2010-01-14 | $16.24 | $16.54 | 98,700 | — | — |
| 2010-01-13 | $16.19 | $16.50 | 200,400 | — | — |
| 2010-01-12 | $16.27 | $16.57 | 293,100 | — | — |
| 2010-01-11 | $16.65 | $16.96 | 387,900 | — | — |
| 2010-01-08 | $16.80 | $17.12 | 166,500 | — | — |
| 2010-01-07 | $16.73 | $17.04 | 208,800 | — | — |
| 2010-01-06 | $16.59 | $16.90 | 322,500 | — | — |
| 2010-01-05 | $16.14 | $16.44 | 606,900 | — | — |
| 2010-01-04 | $15.51 | $15.80 | 498,900 | — | — |