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
- 2005-04-06 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 | $28.94 | $29.92 | 88,000 | — | — |
| 2010-12-30 | $28.85 | $29.83 | 41,000 | — | — |
| 2010-12-29 | $28.50 | $29.46 | 50,700 | — | — |
| 2010-12-28 | $28.39 | $29.35 | 29,500 | — | — |
| 2010-12-27 | $28.46 | $29.42 | 50,000 | — | — |
| 2010-12-23 | $28.23 | $29.19 | 10,400 | — | — |
| 2010-12-22 | $28.26 | $29.22 | 20,600 | — | — |
| 2010-12-21 | $28.30 | $29.26 | 144,500 | — | — |
| 2010-12-20 | $27.24 | $28.16 | 72,200 | — | — |
| 2010-12-17 | $26.87 | $27.78 | 119,700 | — | — |
| 2010-12-16 | $27.43 | $28.36 | 36,900 | — | — |
| 2010-12-15 | $27.50 | $28.43 | 69,500 | — | — |
| 2010-12-14 | $27.43 | $28.36 | 57,200 | — | — |
| 2010-12-13 | $27.75 | $28.69 | 46,500 | — | — |
| 2010-12-10 | $28.05 | $29.00 | 86,300 | — | — |
| 2010-12-09 | $28.08 | $29.03 | 73,900 | — | — |
| 2010-12-08 | $27.94 | $28.89 | 75,500 | — | — |
| 2010-12-07 | $27.72 | $28.66 | 74,200 | — | — |
| 2010-12-06 | $27.15 | $28.07 | 164,300 | — | — |
| 2010-12-03 | $26.60 | $27.50 | 81,400 | — | — |
| 2010-12-02 | $26.04 | $26.92 | 95,200 | — | — |
| 2010-12-01 | $25.51 | $26.37 | 160,700 | — | — |
| 2010-11-30 | $24.84 | $25.68 | 71,400 | — | — |
| 2010-11-29 | $24.63 | $25.46 | 66,300 | — | — |
| 2010-11-26 | $24.65 | $25.48 | 13,200 | — | — |
| 2010-11-24 | $24.66 | $25.49 | 37,000 | — | — |
| 2010-11-23 | $24.16 | $24.98 | 69,800 | — | — |
| 2010-11-22 | $24.29 | $25.11 | 22,200 | — | — |
| 2010-11-19 | $24.68 | $25.52 | 33,700 | — | — |
| 2010-11-18 | $24.43 | $25.26 | 50,500 | — | — |
| 2010-11-17 | $24.03 | $24.84 | 106,100 | — | — |
| 2010-11-16 | $24.29 | $25.11 | 108,500 | — | — |
| 2010-11-15 | $24.91 | $25.75 | 81,600 | — | — |
| 2010-11-12 | $25.25 | $26.10 | 55,900 | — | — |
| 2010-11-11 | $25.52 | $26.38 | 71,000 | — | — |
| 2010-11-10 | $25.75 | $26.62 | 59,600 | — | — |
| 2010-11-09 | $25.91 | $26.79 | 113,000 | — | — |
| 2010-11-08 | $25.84 | $26.71 | 120,700 | — | — |
| 2010-11-05 | $25.71 | $26.58 | 195,700 | — | — |
| 2010-11-04 | $26.04 | $26.92 | 245,100 | — | — |
| 2010-11-03 | $27.48 | $28.41 | 155,300 | — | — |
| 2010-11-02 | $27.27 | $28.19 | 65,100 | — | — |
| 2010-11-01 | $26.50 | $27.40 | 71,800 | — | — |
| 2010-10-29 | $26.46 | $27.36 | 118,200 | — | — |
| 2010-10-28 | $26.48 | $27.38 | 169,300 | — | — |
| 2010-10-27 | $26.66 | $27.56 | 99,900 | — | — |
| 2010-10-26 | $27.37 | $28.30 | 38,400 | — | — |
| 2010-10-25 | $27.47 | $28.40 | 29,900 | — | — |
| 2010-10-22 | $27.73 | $28.67 | 32,400 | — | — |
| 2010-10-21 | $27.69 | $28.63 | 130,000 | — | — |
| 2010-10-20 | $27.22 | $28.14 | 90,700 | — | — |
| 2010-10-19 | $27.25 | $28.17 | 56,500 | — | — |
| 2010-10-18 | $27.44 | $28.37 | 26,600 | — | — |
| 2010-10-15 | $27.33 | $28.26 | 66,100 | — | — |
| 2010-10-14 | $27.55 | $28.48 | 68,000 | — | — |
| 2010-10-13 | $27.70 | $28.64 | 173,000 | — | — |
| 2010-10-12 | $26.20 | $27.09 | 27,100 | — | — |
| 2010-10-11 | $26.40 | $27.29 | 28,600 | — | — |
| 2010-10-08 | $26.22 | $27.11 | 43,600 | — | — |
| 2010-10-07 | $25.32 | $26.18 | 36,400 | — | — |
| 2010-10-06 | $25.46 | $26.32 | 41,000 | — | — |
| 2010-10-05 | $25.33 | $26.19 | 84,200 | — | — |
| 2010-10-04 | $24.54 | $25.37 | 70,400 | — | — |
| 2010-10-01 | $24.65 | $25.48 | 35,500 | — | — |
| 2010-09-30 | $24.60 | $25.43 | 67,800 | — | — |
| 2010-09-29 | $24.37 | $25.19 | 70,500 | — | — |
| 2010-09-28 | $24.67 | $25.51 | 65,200 | — | — |
| 2010-09-27 | $24.88 | $25.72 | 112,900 | — | — |
| 2010-09-24 | $24.96 | $25.80 | 78,800 | — | — |
| 2010-09-23 | $23.82 | $24.63 | 47,000 | — | — |
| 2010-09-22 | $24.05 | $24.86 | 35,100 | — | — |
| 2010-09-21 | $24.46 | $25.29 | 68,600 | — | — |
| 2010-09-20 | $24.94 | $25.78 | 43,800 | — | — |
| 2010-09-17 | $24.74 | $25.58 | 126,200 | — | — |
| 2010-09-16 | $24.63 | $25.46 | 64,100 | — | — |
| 2010-09-15 | $24.72 | $25.56 | 62,200 | — | — |
| 2010-09-14 | $24.39 | $25.22 | 58,100 | — | — |
| 2010-09-13 | $24.26 | $25.08 | 149,700 | — | — |
| 2010-09-10 | $23.72 | $24.52 | 94,400 | — | — |
| 2010-09-09 | $22.98 | $23.76 | 94,100 | — | — |
| 2010-09-08 | $22.98 | $23.76 | 65,600 | — | — |
| 2010-09-07 | $23.54 | $24.34 | 38,300 | — | — |
| 2010-09-03 | $24.15 | $24.97 | 90,600 | — | — |
| 2010-09-02 | $24.19 | $25.01 | 94,400 | — | — |
| 2010-09-01 | $23.95 | $24.76 | 202,500 | — | — |
| 2010-08-31 | $23.33 | $24.12 | 95,400 | — | — |
| 2010-08-30 | $22.52 | $23.28 | 41,000 | — | — |
| 2010-08-27 | $23.36 | $24.15 | 112,900 | — | — |
| 2010-08-26 | $22.08 | $22.83 | 90,200 | — | — |
| 2010-08-25 | $22.58 | $23.34 | 157,900 | — | — |
| 2010-08-24 | $21.51 | $22.24 | 82,200 | — | — |
| 2010-08-23 | $21.57 | $22.30 | 135,800 | — | — |
| 2010-08-20 | $21.78 | $22.52 | 111,300 | — | — |
| 2010-08-19 | $21.92 | $22.66 | 76,900 | — | — |
| 2010-08-18 | $22.64 | $23.41 | 86,400 | — | — |
| 2010-08-17 | $22.51 | $23.27 | 68,400 | — | — |
| 2010-08-16 | $21.98 | $22.72 | 82,600 | — | — |
| 2010-08-13 | $21.90 | $22.64 | 80,400 | — | — |
| 2010-08-12 | $21.88 | $22.62 | 156,200 | — | — |
| 2010-08-11 | $22.00 | $22.74 | 156,600 | — | — |
| 2010-08-10 | $22.74 | $23.51 | 92,300 | — | — |
| 2010-08-09 | $23.22 | $24.01 | 81,900 | — | — |
| 2010-08-06 | $23.27 | $24.06 | 217,500 | — | — |
| 2010-08-05 | $24.91 | $25.75 | 113,200 | — | — |
| 2010-08-04 | $24.91 | $25.75 | 38,400 | — | — |
| 2010-08-03 | $24.57 | $25.40 | 51,100 | — | — |
| 2010-08-02 | $24.82 | $25.66 | 53,100 | — | — |
| 2010-07-30 | $24.83 | $25.67 | 48,900 | — | — |
| 2010-07-29 | $24.19 | $25.01 | 67,400 | — | — |
| 2010-07-28 | $24.05 | $24.86 | 31,400 | — | — |
| 2010-07-27 | $24.73 | $25.57 | 56,200 | — | — |
| 2010-07-26 | $25.50 | $26.36 | 50,500 | — | — |
| 2010-07-23 | $24.79 | $25.63 | 86,400 | — | — |
| 2010-07-22 | $24.16 | $24.98 | 61,700 | — | — |
| 2010-07-21 | $23.70 | $24.50 | 72,000 | — | — |
| 2010-07-20 | $23.54 | $24.34 | 63,100 | — | — |
| 2010-07-19 | $23.51 | $24.31 | 55,600 | — | — |
| 2010-07-16 | $23.14 | $23.92 | 83,600 | — | — |
| 2010-07-15 | $24.00 | $24.81 | 55,500 | — | — |
| 2010-07-14 | $24.20 | $25.02 | 133,700 | — | — |
| 2010-07-13 | $23.76 | $24.56 | 101,000 | — | — |
| 2010-07-12 | $22.47 | $23.23 | 42,300 | — | — |
| 2010-07-09 | $23.01 | $23.79 | 41,800 | — | — |
| 2010-07-08 | $22.65 | $23.42 | 78,200 | — | — |
| 2010-07-07 | $22.32 | $23.08 | 71,100 | — | — |
| 2010-07-06 | $21.43 | $22.16 | 94,100 | — | — |
| 2010-07-02 | $22.04 | $22.79 | 40,000 | — | — |
| 2010-07-01 | $22.37 | $23.13 | 76,600 | — | — |
| 2010-06-30 | $22.62 | $23.39 | 71,100 | — | — |
| 2010-06-29 | $22.94 | $23.72 | 85,500 | — | — |
| 2010-06-28 | $23.85 | $24.66 | 135,600 | — | — |
| 2010-06-25 | $24.51 | $25.34 | 166,800 | — | — |
| 2010-06-24 | $23.91 | $24.72 | 170,800 | — | — |
| 2010-06-23 | $24.40 | $25.23 | 58,300 | — | — |
| 2010-06-22 | $24.55 | $25.38 | 64,600 | — | — |
| 2010-06-21 | $25.15 | $26.00 | 55,800 | — | — |
| 2010-06-18 | $25.68 | $26.55 | 85,500 | — | — |
| 2010-06-17 | $25.96 | $26.84 | 42,700 | — | — |
| 2010-06-16 | $26.14 | $27.02 | 27,200 | — | — |
| 2010-06-15 | $26.29 | $27.18 | 145,100 | — | — |
| 2010-06-14 | $25.99 | $26.87 | 96,700 | — | — |
| 2010-06-11 | $25.37 | $26.23 | 74,300 | — | — |
| 2010-06-10 | $25.15 | $26.00 | 58,500 | — | — |
| 2010-06-09 | $24.13 | $24.95 | 73,400 | — | — |
| 2010-06-08 | $23.85 | $24.66 | 78,000 | — | — |
| 2010-06-07 | $24.15 | $24.97 | 70,000 | — | — |
| 2010-06-04 | $25.42 | $26.28 | 145,800 | — | — |
| 2010-06-03 | $28.01 | $28.96 | 89,000 | — | — |
| 2010-06-02 | $26.64 | $27.54 | 64,200 | — | — |
| 2010-06-01 | $25.66 | $26.53 | 54,600 | — | — |
| 2010-05-28 | $26.82 | $27.73 | 37,500 | — | — |
| 2010-05-27 | $27.13 | $28.05 | 48,700 | — | — |
| 2010-05-26 | $25.53 | $26.39 | 68,100 | — | — |
| 2010-05-25 | $25.38 | $26.24 | 89,600 | — | — |
| 2010-05-24 | $25.55 | $26.41 | 115,600 | — | — |
| 2010-05-21 | $25.96 | $26.84 | 102,500 | — | — |
| 2010-05-20 | $25.64 | $26.51 | 112,400 | — | — |
| 2010-05-19 | $26.91 | $27.82 | 72,700 | — | — |
| 2010-05-18 | $27.85 | $28.79 | 63,400 | — | — |
| 2010-05-17 | $28.10 | $29.05 | 84,300 | — | — |
| 2010-05-14 | $28.31 | $29.27 | 144,700 | — | — |
| 2010-05-13 | $28.90 | $29.88 | 77,200 | — | — |
| 2010-05-12 | $29.10 | $30.08 | 169,600 | — | — |
| 2010-05-11 | $28.53 | $29.50 | 86,100 | — | — |
| 2010-05-10 | $28.41 | $29.37 | 110,900 | — | — |
| 2010-05-07 | $26.90 | $27.81 | 344,500 | — | — |
| 2010-05-06 | $26.69 | $27.59 | 289,500 | — | — |
| 2010-05-05 | $27.00 | $27.91 | 105,000 | — | — |
| 2010-05-04 | $27.98 | $28.93 | 96,600 | — | — |
| 2010-05-03 | $29.10 | $30.08 | 84,700 | — | — |
| 2010-04-30 | $28.62 | $29.59 | 73,200 | — | — |
| 2010-04-29 | $29.62 | $30.62 | 103,000 | — | — |
| 2010-04-28 | $29.34 | $30.33 | 64,300 | — | — |
| 2010-04-27 | $29.22 | $30.21 | 86,800 | — | — |
| 2010-04-26 | $29.94 | $30.95 | 130,300 | — | — |
| 2010-04-23 | $29.88 | $30.89 | 150,900 | — | — |
| 2010-04-22 | $29.45 | $30.45 | 193,300 | — | — |
| 2010-04-21 | $28.68 | $29.65 | 133,400 | — | — |
| 2010-04-20 | $28.24 | $29.20 | 112,900 | — | — |
| 2010-04-19 | $28.19 | $29.14 | 344,800 | — | — |
| 2010-04-16 | $29.02 | $30.00 | 135,000 | — | — |
| 2010-04-15 | $29.67 | $30.67 | 111,500 | — | — |
| 2010-04-14 | $29.89 | $30.90 | 387,500 | — | — |
| 2010-04-13 | $28.35 | $29.31 | 169,200 | — | — |
| 2010-04-12 | $27.92 | $28.87 | 356,000 | — | — |
| 2010-04-09 | $26.75 | $27.66 | 189,100 | — | — |
| 2010-04-08 | $26.12 | $27.00 | 110,000 | — | — |
| 2010-04-07 | $26.10 | $26.98 | 236,700 | — | — |
| 2010-04-06 | $25.73 | $26.60 | 103,100 | — | — |
| 2010-04-05 | $25.51 | $26.37 | 53,500 | — | — |
| 2010-04-01 | $24.71 | $25.55 | 98,200 | — | — |
| 2010-03-31 | $24.16 | $24.98 | 73,100 | — | — |
| 2010-03-30 | $24.37 | $25.19 | 78,400 | — | — |
| 2010-03-29 | $24.49 | $25.32 | 32,600 | — | — |
| 2010-03-26 | $24.49 | $25.32 | 47,300 | — | — |
| 2010-03-25 | $24.53 | $25.36 | 47,200 | — | — |
| 2010-03-24 | $24.82 | $25.66 | 64,800 | — | — |
| 2010-03-23 | $25.60 | $26.47 | 44,900 | — | — |
| 2010-03-22 | $25.47 | $26.33 | 43,100 | — | — |
| 2010-03-19 | $25.02 | $25.87 | 163,000 | — | — |
| 2010-03-18 | $25.22 | $26.07 | 105,100 | — | — |
| 2010-03-17 | $25.20 | $26.05 | 88,000 | — | — |
| 2010-03-16 | $25.33 | $26.19 | 120,200 | — | — |
| 2010-03-15 | $25.19 | $26.04 | 55,100 | — | — |
| 2010-03-12 | $25.12 | $25.97 | 83,100 | — | — |
| 2010-03-11 | $24.98 | $25.83 | 77,100 | — | — |
| 2010-03-10 | $24.83 | $25.67 | 53,400 | — | — |
| 2010-03-09 | $24.73 | $25.57 | 66,000 | — | — |
| 2010-03-08 | $24.59 | $25.42 | 79,500 | — | — |
| 2010-03-05 | $24.81 | $25.65 | 122,000 | — | — |
| 2010-03-04 | $23.94 | $24.75 | 104,400 | — | — |
| 2010-03-03 | $23.93 | $24.74 | 169,800 | — | — |
| 2010-03-02 | $23.56 | $24.36 | 379,800 | — | — |
| 2010-03-01 | $21.76 | $22.50 | 140,600 | — | — |
| 2010-02-26 | $21.17 | $21.89 | 88,700 | — | — |
| 2010-02-25 | $21.20 | $21.92 | 118,900 | — | — |
| 2010-02-24 | $21.16 | $21.88 | 134,500 | — | — |
| 2010-02-23 | $20.74 | $21.44 | 118,900 | — | — |
| 2010-02-22 | $20.64 | $21.34 | 188,300 | — | — |
| 2010-02-19 | $20.19 | $20.87 | 216,100 | — | — |
| 2010-02-18 | $20.19 | $20.87 | 480,600 | — | — |
| 2010-02-17 | $21.40 | $22.06 | 300,700 | — | — |
| 2010-02-16 | $20.67 | $21.31 | 199,000 | — | — |
| 2010-02-12 | $19.72 | $20.33 | 231,300 | — | — |
| 2010-02-11 | $18.98 | $19.57 | 122,400 | — | — |
| 2010-02-10 | $18.85 | $19.43 | 56,200 | — | — |
| 2010-02-09 | $18.82 | $19.40 | 131,100 | — | — |
| 2010-02-08 | $18.60 | $19.18 | 112,100 | — | — |
| 2010-02-05 | $19.13 | $19.72 | 130,300 | — | — |
| 2010-02-04 | $19.16 | $19.75 | 88,300 | — | — |
| 2010-02-03 | $19.63 | $20.24 | 56,500 | — | — |
| 2010-02-02 | $20.13 | $20.75 | 92,100 | — | — |
| 2010-02-01 | $19.88 | $20.50 | 114,400 | — | — |
| 2010-01-29 | $19.50 | $20.10 | 121,000 | — | — |
| 2010-01-28 | $19.53 | $20.13 | 108,800 | — | — |
| 2010-01-27 | $20.10 | $20.72 | 43,600 | — | — |
| 2010-01-26 | $19.83 | $20.44 | 63,200 | — | — |
| 2010-01-25 | $19.98 | $20.60 | 67,700 | — | — |
| 2010-01-22 | $19.97 | $20.59 | 83,500 | — | — |
| 2010-01-21 | $20.05 | $20.67 | 158,200 | — | — |
| 2010-01-20 | $20.21 | $20.84 | 139,500 | — | — |
| 2010-01-19 | $20.75 | $21.39 | 89,200 | — | — |
| 2010-01-15 | $20.84 | $21.48 | 117,000 | — | — |
| 2010-01-14 | $21.17 | $21.83 | 45,300 | — | — |
| 2010-01-13 | $21.47 | $22.13 | 58,900 | — | — |
| 2010-01-12 | $20.94 | $21.59 | 52,400 | — | — |
| 2010-01-11 | $21.17 | $21.83 | 64,300 | — | — |
| 2010-01-08 | $20.81 | $21.45 | 72,400 | — | — |
| 2010-01-07 | $20.41 | $21.04 | 55,800 | — | — |
| 2010-01-06 | $20.45 | $21.08 | 80,600 | — | — |
| 2010-01-05 | $20.03 | $20.65 | 80,100 | — | — |
| 2010-01-04 | $20.15 | $20.77 | 60,400 | — | — |