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
- 1991-07-30 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 | $28.27 | $28.27 | 297,150 | — | — |
| 2010-12-30 | $28.61 | $28.61 | 167,850 | — | — |
| 2010-12-29 | $28.99 | $28.99 | 180,600 | — | — |
| 2010-12-28 | $28.78 | $28.78 | 207,450 | — | — |
| 2010-12-27 | $28.89 | $28.89 | 176,850 | — | — |
| 2010-12-23 | $28.89 | $28.89 | 476,700 | — | — |
| 2010-12-22 | $28.92 | $28.92 | 1,709,700 | — | — |
| 2010-12-21 | $27.45 | $27.45 | 519,000 | — | — |
| 2010-12-20 | $27.73 | $27.73 | 401,400 | — | — |
| 2010-12-17 | $27.95 | $27.95 | 918,300 | — | — |
| 2010-12-16 | $28.10 | $28.10 | 253,050 | — | — |
| 2010-12-15 | $27.84 | $27.84 | 299,550 | — | — |
| 2010-12-14 | $27.97 | $27.97 | 378,300 | — | — |
| 2010-12-13 | $27.45 | $27.45 | 157,650 | — | — |
| 2010-12-10 | $27.49 | $27.49 | 187,500 | — | — |
| 2010-12-09 | $27.29 | $27.29 | 294,000 | — | — |
| 2010-12-08 | $27.19 | $27.19 | 481,200 | — | — |
| 2010-12-07 | $26.93 | $26.93 | 363,150 | — | — |
| 2010-12-06 | $26.42 | $26.42 | 168,450 | — | — |
| 2010-12-03 | $26.34 | $26.34 | 911,550 | — | — |
| 2010-12-02 | $26.20 | $26.20 | 273,450 | — | — |
| 2010-12-01 | $26.34 | $26.34 | 320,700 | — | — |
| 2010-11-30 | $25.68 | $25.68 | 493,650 | — | — |
| 2010-11-29 | $26.15 | $26.15 | 299,400 | — | — |
| 2010-11-26 | $26.06 | $26.06 | 43,950 | — | — |
| 2010-11-24 | $26.11 | $26.11 | 228,900 | — | — |
| 2010-11-23 | $25.67 | $25.67 | 206,400 | — | — |
| 2010-11-22 | $25.93 | $25.93 | 164,850 | — | — |
| 2010-11-19 | $25.83 | $25.83 | 281,850 | — | — |
| 2010-11-18 | $25.67 | $25.67 | 411,900 | — | — |
| 2010-11-17 | $25.38 | $25.38 | 409,200 | — | — |
| 2010-11-16 | $25.40 | $25.40 | 323,100 | — | — |
| 2010-11-15 | $26.02 | $26.02 | 237,450 | — | — |
| 2010-11-12 | $25.95 | $25.95 | 452,700 | — | — |
| 2010-11-11 | $26.25 | $26.25 | 255,000 | — | — |
| 2010-11-10 | $26.27 | $26.27 | 203,550 | — | — |
| 2010-11-09 | $26.09 | $26.09 | 205,650 | — | — |
| 2010-11-08 | $25.94 | $25.94 | 187,800 | — | — |
| 2010-11-05 | $26.09 | $26.09 | 210,900 | — | — |
| 2010-11-04 | $25.92 | $25.92 | 280,650 | — | — |
| 2010-11-03 | $25.65 | $25.65 | 199,650 | — | — |
| 2010-11-02 | $25.77 | $25.77 | 383,700 | — | — |
| 2010-11-01 | $25.31 | $25.31 | 669,000 | — | — |
| 2010-10-29 | $24.91 | $24.91 | 473,100 | — | — |
| 2010-10-28 | $24.47 | $24.47 | 281,850 | — | — |
| 2010-10-27 | $23.93 | $23.93 | 238,800 | — | — |
| 2010-10-26 | $24.27 | $24.27 | 184,350 | — | — |
| 2010-10-25 | $24.29 | $24.29 | 161,400 | — | — |
| 2010-10-22 | $24.19 | $24.19 | 296,550 | — | — |
| 2010-10-21 | $23.89 | $23.89 | 445,500 | — | — |
| 2010-10-20 | $23.90 | $23.90 | 224,700 | — | — |
| 2010-10-19 | $23.65 | $23.65 | 489,900 | — | — |
| 2010-10-18 | $24.54 | $24.54 | 603,000 | — | — |
| 2010-10-15 | $24.09 | $24.09 | 538,650 | — | — |
| 2010-10-14 | $24.27 | $24.27 | 328,200 | — | — |
| 2010-10-13 | $24.34 | $24.34 | 709,500 | — | — |
| 2010-10-12 | $23.40 | $23.40 | 585,450 | — | — |
| 2010-10-11 | $23.10 | $23.10 | 543,000 | — | — |
| 2010-10-08 | $23.11 | $23.11 | 408,150 | — | — |
| 2010-10-07 | $22.65 | $22.65 | 279,600 | — | — |
| 2010-10-06 | $22.55 | $22.55 | 394,350 | — | — |
| 2010-10-05 | $22.86 | $22.86 | 542,700 | — | — |
| 2010-10-04 | $22.08 | $22.08 | 457,500 | — | — |
| 2010-10-01 | $22.04 | $22.04 | 220,500 | — | — |
| 2010-09-30 | $22.07 | $22.07 | 590,400 | — | — |
| 2010-09-29 | $21.97 | $21.97 | 423,150 | — | — |
| 2010-09-28 | $22.21 | $22.21 | 317,250 | — | — |
| 2010-09-27 | $22.02 | $22.02 | 356,100 | — | — |
| 2010-09-24 | $22.05 | $22.05 | 694,800 | — | — |
| 2010-09-23 | $21.29 | $21.29 | 435,600 | — | — |
| 2010-09-22 | $21.61 | $21.61 | 1,311,300 | — | — |
| 2010-09-21 | $19.97 | $19.97 | 646,500 | — | — |
| 2010-09-20 | $19.74 | $19.74 | 498,750 | — | — |
| 2010-09-17 | $19.19 | $19.19 | 834,150 | — | — |
| 2010-09-16 | $18.85 | $18.85 | 254,100 | — | — |
| 2010-09-15 | $18.99 | $18.99 | 287,850 | — | — |
| 2010-09-14 | $18.93 | $18.93 | 274,950 | — | — |
| 2010-09-13 | $18.90 | $18.90 | 342,150 | — | — |
| 2010-09-10 | $18.89 | $18.89 | 255,300 | — | — |
| 2010-09-09 | $18.91 | $18.91 | 147,600 | — | — |
| 2010-09-08 | $19.04 | $19.04 | 270,150 | — | — |
| 2010-09-07 | $18.92 | $18.92 | 386,700 | — | — |
| 2010-09-03 | $19.11 | $19.11 | 369,750 | — | — |
| 2010-09-02 | $18.80 | $18.80 | 420,150 | — | — |
| 2010-09-01 | $18.17 | $18.17 | 352,800 | — | — |
| 2010-08-31 | $17.81 | $17.81 | 544,800 | — | — |
| 2010-08-30 | $18.16 | $18.16 | 339,300 | — | — |
| 2010-08-27 | $18.53 | $18.53 | 343,950 | — | — |
| 2010-08-26 | $18.00 | $18.00 | 209,700 | — | — |
| 2010-08-25 | $17.98 | $17.98 | 226,200 | — | — |
| 2010-08-24 | $17.91 | $17.91 | 309,900 | — | — |
| 2010-08-23 | $18.25 | $18.25 | 216,450 | — | — |
| 2010-08-20 | $18.55 | $18.55 | 269,550 | — | — |
| 2010-08-19 | $18.44 | $18.44 | 308,850 | — | — |
| 2010-08-18 | $18.71 | $18.71 | 172,650 | — | — |
| 2010-08-17 | $18.76 | $18.76 | 381,900 | — | — |
| 2010-08-16 | $18.45 | $18.45 | 259,050 | — | — |
| 2010-08-13 | $18.53 | $18.53 | 274,500 | — | — |
| 2010-08-12 | $19.05 | $19.05 | 304,200 | — | — |
| 2010-08-11 | $19.29 | $19.29 | 445,050 | — | — |
| 2010-08-10 | $20.07 | $20.07 | 522,150 | — | — |
| 2010-08-09 | $20.31 | $20.31 | 220,650 | — | — |
| 2010-08-06 | $19.92 | $19.92 | 455,100 | — | — |
| 2010-08-05 | $19.97 | $19.97 | 206,100 | — | — |
| 2010-08-04 | $20.27 | $20.27 | 165,900 | — | — |
| 2010-08-03 | $20.01 | $20.01 | 288,450 | — | — |
| 2010-08-02 | $20.21 | $20.21 | 252,000 | — | — |
| 2010-07-30 | $19.93 | $19.93 | 331,800 | — | — |
| 2010-07-29 | $20.21 | $20.21 | 243,000 | — | — |
| 2010-07-28 | $20.40 | $20.40 | 181,950 | — | — |
| 2010-07-27 | $20.88 | $20.88 | 345,900 | — | — |
| 2010-07-26 | $20.94 | $20.94 | 400,650 | — | — |
| 2010-07-23 | $20.89 | $20.89 | 250,500 | — | — |
| 2010-07-22 | $20.59 | $20.59 | 454,650 | — | — |
| 2010-07-21 | $20.18 | $20.18 | 399,000 | — | — |
| 2010-07-20 | $20.26 | $20.26 | 315,300 | — | — |
| 2010-07-19 | $20.09 | $20.09 | 152,400 | — | — |
| 2010-07-16 | $19.83 | $19.83 | 430,800 | — | — |
| 2010-07-15 | $20.47 | $20.47 | 309,750 | — | — |
| 2010-07-14 | $20.51 | $20.51 | 362,550 | — | — |
| 2010-07-13 | $20.63 | $20.63 | 405,600 | — | — |
| 2010-07-12 | $20.15 | $20.15 | 208,950 | — | — |
| 2010-07-09 | $20.27 | $20.27 | 183,150 | — | — |
| 2010-07-08 | $20.15 | $20.15 | 264,300 | — | — |
| 2010-07-07 | $19.99 | $19.99 | 398,400 | — | — |
| 2010-07-06 | $19.59 | $19.59 | 391,200 | — | — |
| 2010-07-02 | $19.73 | $19.73 | 469,050 | — | — |
| 2010-07-01 | $19.88 | $19.88 | 504,750 | — | — |
| 2010-06-30 | $20.03 | $20.03 | 458,250 | — | — |
| 2010-06-29 | $20.20 | $20.20 | 433,200 | — | — |
| 2010-06-28 | $20.78 | $20.78 | 427,350 | — | — |
| 2010-06-25 | $20.44 | $20.44 | 685,500 | — | — |
| 2010-06-24 | $20.13 | $20.13 | 560,850 | — | — |
| 2010-06-23 | $20.26 | $20.26 | 1,820,400 | — | — |
| 2010-06-22 | $21.00 | $21.00 | 731,550 | — | — |
| 2010-06-21 | $22.17 | $22.17 | 505,800 | — | — |
| 2010-06-18 | $22.11 | $22.11 | 512,100 | — | — |
| 2010-06-17 | $22.15 | $22.15 | 314,100 | — | — |
| 2010-06-16 | $21.79 | $21.79 | 201,000 | — | — |
| 2010-06-15 | $21.69 | $21.69 | 246,750 | — | — |
| 2010-06-14 | $21.16 | $21.16 | 186,300 | — | — |
| 2010-06-11 | $20.97 | $20.97 | 407,700 | — | — |
| 2010-06-10 | $20.88 | $20.88 | 504,150 | — | — |
| 2010-06-09 | $20.49 | $20.49 | 500,400 | — | — |
| 2010-06-08 | $20.89 | $20.89 | 702,000 | — | — |
| 2010-06-07 | $21.51 | $21.51 | 518,100 | — | — |
| 2010-06-04 | $21.67 | $21.67 | 591,000 | — | — |
| 2010-06-03 | $22.33 | $22.33 | 355,800 | — | — |
| 2010-06-02 | $21.51 | $21.51 | 479,850 | — | — |
| 2010-06-01 | $21.08 | $21.08 | 386,700 | — | — |
| 2010-05-28 | $21.29 | $21.29 | 328,800 | — | — |
| 2010-05-27 | $21.48 | $21.48 | 208,500 | — | — |
| 2010-05-26 | $20.89 | $20.89 | 384,750 | — | — |
| 2010-05-25 | $20.87 | $20.87 | 460,500 | — | — |
| 2010-05-24 | $20.91 | $20.91 | 279,150 | — | — |
| 2010-05-21 | $21.17 | $21.17 | 521,400 | — | — |
| 2010-05-20 | $21.34 | $21.34 | 508,800 | — | — |
| 2010-05-19 | $22.43 | $22.43 | 560,250 | — | — |
| 2010-05-18 | $22.45 | $22.45 | 333,150 | — | — |
| 2010-05-17 | $22.73 | $22.73 | 487,800 | — | — |
| 2010-05-14 | $22.49 | $22.49 | 510,750 | — | — |
| 2010-05-13 | $22.98 | $22.98 | 1,025,700 | — | — |
| 2010-05-12 | $22.03 | $22.03 | 501,000 | — | — |
| 2010-05-11 | $21.49 | $21.49 | 558,300 | — | — |
| 2010-05-10 | $21.62 | $21.62 | 966,600 | — | — |
| 2010-05-07 | $21.35 | $21.35 | 1,602,900 | — | — |
| 2010-05-06 | $21.29 | $21.29 | 1,170,300 | — | — |
| 2010-05-05 | $21.87 | $21.87 | 1,439,100 | — | — |
| 2010-05-04 | $21.31 | $21.31 | 694,050 | — | — |
| 2010-05-03 | $21.61 | $21.61 | 530,700 | — | — |
| 2010-04-30 | $21.50 | $21.50 | 1,015,950 | — | — |
| 2010-04-29 | $21.70 | $21.70 | 439,200 | — | — |
| 2010-04-28 | $21.50 | $21.50 | 333,300 | — | — |
| 2010-04-27 | $21.32 | $21.32 | 588,000 | — | — |
| 2010-04-26 | $21.49 | $21.49 | 261,450 | — | — |
| 2010-04-23 | $21.50 | $21.50 | 261,300 | — | — |
| 2010-04-22 | $21.59 | $21.59 | 313,350 | — | — |
| 2010-04-21 | $21.43 | $21.43 | 231,750 | — | — |
| 2010-04-20 | $21.40 | $21.40 | 160,050 | — | — |
| 2010-04-19 | $21.19 | $21.19 | 293,250 | — | — |
| 2010-04-16 | $21.23 | $21.23 | 182,550 | — | — |
| 2010-04-15 | $21.49 | $21.49 | 157,350 | — | — |
| 2010-04-14 | $21.63 | $21.63 | 612,300 | — | — |
| 2010-04-13 | $21.29 | $21.29 | 202,500 | — | — |
| 2010-04-12 | $21.50 | $21.50 | 361,950 | — | — |
| 2010-04-09 | $21.25 | $21.25 | 208,050 | — | — |
| 2010-04-08 | $21.09 | $21.09 | 222,150 | — | — |
| 2010-04-07 | $21.14 | $21.14 | 278,700 | — | — |
| 2010-04-06 | $21.25 | $21.25 | 235,950 | — | — |
| 2010-04-05 | $21.17 | $21.17 | 196,050 | — | — |
| 2010-04-01 | $20.91 | $20.91 | 204,150 | — | — |
| 2010-03-31 | $20.95 | $20.95 | 280,650 | — | — |
| 2010-03-30 | $21.33 | $21.33 | 225,600 | — | — |
| 2010-03-29 | $21.17 | $21.17 | 333,600 | — | — |
| 2010-03-26 | $21.27 | $21.27 | 607,350 | — | — |
| 2010-03-25 | $21.63 | $21.63 | 740,550 | — | — |
| 2010-03-24 | $21.85 | $21.85 | 621,750 | — | — |
| 2010-03-23 | $21.99 | $21.99 | 390,300 | — | — |
| 2010-03-22 | $21.95 | $21.95 | 453,450 | — | — |
| 2010-03-19 | $21.84 | $21.84 | 714,900 | — | — |
| 2010-03-18 | $21.63 | $21.63 | 291,450 | — | — |
| 2010-03-17 | $21.59 | $21.59 | 187,050 | — | — |
| 2010-03-16 | $21.31 | $21.31 | 226,350 | — | — |
| 2010-03-15 | $21.18 | $21.18 | 349,500 | — | — |
| 2010-03-12 | $21.01 | $21.01 | 363,750 | — | — |
| 2010-03-11 | $20.96 | $20.96 | 369,600 | — | — |
| 2010-03-10 | $21.19 | $21.19 | 393,000 | — | — |
| 2010-03-09 | $21.09 | $21.09 | 721,200 | — | — |
| 2010-03-08 | $20.78 | $20.78 | 452,400 | — | — |
| 2010-03-05 | $20.71 | $20.71 | 1,020,600 | — | — |
| 2010-03-04 | $19.31 | $19.31 | 131,100 | — | — |
| 2010-03-03 | $19.25 | $19.25 | 330,150 | — | — |
| 2010-03-02 | $19.13 | $19.13 | 374,850 | — | — |
| 2010-03-01 | $18.95 | $18.95 | 290,100 | — | — |
| 2010-02-26 | $18.68 | $18.68 | 304,200 | — | — |
| 2010-02-25 | $18.84 | $18.84 | 172,050 | — | — |
| 2010-02-24 | $18.89 | $18.89 | 206,250 | — | — |
| 2010-02-23 | $18.67 | $18.67 | 194,400 | — | — |
| 2010-02-22 | $18.65 | $18.65 | 159,150 | — | — |
| 2010-02-19 | $18.75 | $18.75 | 188,850 | — | — |
| 2010-02-18 | $18.78 | $18.78 | 176,100 | — | — |
| 2010-02-17 | $18.66 | $18.66 | 111,600 | — | — |
| 2010-02-16 | $18.57 | $18.57 | 259,500 | — | — |
| 2010-02-12 | $18.35 | $18.35 | 254,100 | — | — |
| 2010-02-11 | $18.32 | $18.32 | 183,750 | — | — |
| 2010-02-10 | $18.26 | $18.26 | 216,600 | — | — |
| 2010-02-09 | $18.48 | $18.48 | 284,100 | — | — |
| 2010-02-08 | $18.13 | $18.13 | 224,250 | — | — |
| 2010-02-05 | $18.26 | $18.26 | 343,350 | — | — |
| 2010-02-04 | $18.54 | $18.54 | 361,650 | — | — |
| 2010-02-03 | $18.86 | $18.86 | 263,250 | — | — |
| 2010-02-02 | $18.83 | $18.83 | 292,950 | — | — |
| 2010-02-01 | $18.88 | $18.88 | 243,300 | — | — |
| 2010-01-29 | $18.75 | $18.75 | 315,150 | — | — |
| 2010-01-28 | $19.16 | $19.16 | 392,550 | — | — |
| 2010-01-27 | $19.39 | $19.39 | 360,300 | — | — |
| 2010-01-26 | $19.13 | $19.13 | 424,200 | — | — |
| 2010-01-25 | $19.17 | $19.17 | 480,300 | — | — |
| 2010-01-22 | $18.93 | $18.93 | 268,050 | — | — |
| 2010-01-21 | $19.33 | $19.33 | 1,140,600 | — | — |
| 2010-01-20 | $19.33 | $19.33 | 424,350 | — | — |
| 2010-01-19 | $19.70 | $19.70 | 345,600 | — | — |
| 2010-01-15 | $19.47 | $19.47 | 524,550 | — | — |
| 2010-01-14 | $19.73 | $19.73 | 199,200 | — | — |
| 2010-01-13 | $19.59 | $19.59 | 288,450 | — | — |
| 2010-01-12 | $19.65 | $19.65 | 302,400 | — | — |
| 2010-01-11 | $19.87 | $19.87 | 166,800 | — | — |
| 2010-01-08 | $20.02 | $20.02 | 237,300 | — | — |
| 2010-01-07 | $20.00 | $20.00 | 276,300 | — | — |
| 2010-01-06 | $19.89 | $19.89 | 468,900 | — | — |
| 2010-01-05 | $20.03 | $20.03 | 859,050 | — | — |
| 2010-01-04 | $19.77 | $19.77 | 353,400 | — | — |