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
- 2004-04-20 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 | $30.68 | $30.68 | 190,300 | — | — |
| 2010-12-30 | $29.89 | $29.89 | 187,500 | — | — |
| 2010-12-29 | $30.52 | $30.52 | 235,900 | — | — |
| 2010-12-28 | $30.80 | $30.80 | 310,300 | — | — |
| 2010-12-27 | $29.76 | $29.76 | 142,100 | — | — |
| 2010-12-23 | $29.46 | $29.46 | 161,900 | — | — |
| 2010-12-22 | $29.26 | $29.26 | 278,300 | — | — |
| 2010-12-21 | $30.14 | $30.14 | 413,400 | — | — |
| 2010-12-20 | $29.46 | $29.46 | 1,175,100 | — | — |
| 2010-12-17 | $27.24 | $27.24 | 474,300 | — | — |
| 2010-12-16 | $26.77 | $26.77 | 442,300 | — | — |
| 2010-12-15 | $25.90 | $25.90 | 421,300 | — | — |
| 2010-12-14 | $27.00 | $27.00 | 290,100 | — | — |
| 2010-12-13 | $27.48 | $27.48 | 389,400 | — | — |
| 2010-12-10 | $28.23 | $28.23 | 301,300 | — | — |
| 2010-12-09 | $27.79 | $27.79 | 246,100 | — | — |
| 2010-12-08 | $27.49 | $27.49 | 293,200 | — | — |
| 2010-12-07 | $28.33 | $28.33 | 292,500 | — | — |
| 2010-12-06 | $29.00 | $29.00 | 311,900 | — | — |
| 2010-12-03 | $29.05 | $29.05 | 242,300 | — | — |
| 2010-12-02 | $28.60 | $28.60 | 246,700 | — | — |
| 2010-12-01 | $29.27 | $29.27 | 335,900 | — | — |
| 2010-11-30 | $28.95 | $28.95 | 463,500 | — | — |
| 2010-11-29 | $27.88 | $27.88 | 181,600 | — | — |
| 2010-11-26 | $27.83 | $27.83 | 100,500 | — | — |
| 2010-11-24 | $27.80 | $27.80 | 185,800 | — | — |
| 2010-11-23 | $28.14 | $28.14 | 171,100 | — | — |
| 2010-11-22 | $28.50 | $28.50 | 313,900 | — | — |
| 2010-11-19 | $28.35 | $28.35 | 260,200 | — | — |
| 2010-11-18 | $28.50 | $28.50 | 275,200 | — | — |
| 2010-11-17 | $29.03 | $29.03 | 243,000 | — | — |
| 2010-11-16 | $28.65 | $28.65 | 376,500 | — | — |
| 2010-11-15 | $29.19 | $29.19 | 505,000 | — | — |
| 2010-11-12 | $28.42 | $28.42 | 247,300 | — | — |
| 2010-11-11 | $29.44 | $29.44 | 223,500 | — | — |
| 2010-11-10 | $29.64 | $29.64 | 272,000 | — | — |
| 2010-11-09 | $28.78 | $28.78 | 693,200 | — | — |
| 2010-11-08 | $30.64 | $30.64 | 400,800 | — | — |
| 2010-11-05 | $30.02 | $30.02 | 332,200 | — | — |
| 2010-11-04 | $30.14 | $30.14 | 426,300 | — | — |
| 2010-11-03 | $28.15 | $28.15 | 431,100 | — | — |
| 2010-11-02 | $27.18 | $27.18 | 165,300 | — | — |
| 2010-11-01 | $27.24 | $27.24 | 208,400 | — | — |
| 2010-10-29 | $27.33 | $27.33 | 177,400 | — | — |
| 2010-10-28 | $26.92 | $26.92 | 410,400 | — | — |
| 2010-10-27 | $25.60 | $25.60 | 281,700 | — | — |
| 2010-10-26 | $26.12 | $26.12 | 225,800 | — | — |
| 2010-10-25 | $26.80 | $26.80 | 349,000 | — | — |
| 2010-10-22 | $26.60 | $26.60 | 337,000 | — | — |
| 2010-10-21 | $25.95 | $25.95 | 858,700 | — | — |
| 2010-10-20 | $28.10 | $28.10 | 205,000 | — | — |
| 2010-10-19 | $27.79 | $27.79 | 340,300 | — | — |
| 2010-10-18 | $29.06 | $29.06 | 256,300 | — | — |
| 2010-10-15 | $29.80 | $29.80 | 250,300 | — | — |
| 2010-10-14 | $30.50 | $30.50 | 202,900 | — | — |
| 2010-10-13 | $30.32 | $30.32 | 209,800 | — | — |
| 2010-10-12 | $29.71 | $29.71 | 127,000 | — | — |
| 2010-10-11 | $29.56 | $29.56 | 152,100 | — | — |
| 2010-10-08 | $30.06 | $30.06 | 186,300 | — | — |
| 2010-10-07 | $29.95 | $29.95 | 534,200 | — | — |
| 2010-10-06 | $29.56 | $29.56 | 278,500 | — | — |
| 2010-10-05 | $29.19 | $29.19 | 368,300 | — | — |
| 2010-10-04 | $28.03 | $28.03 | 228,000 | — | — |
| 2010-10-01 | $28.92 | $28.92 | 216,700 | — | — |
| 2010-09-30 | $28.68 | $28.68 | 314,200 | — | — |
| 2010-09-29 | $29.06 | $29.06 | 133,000 | — | — |
| 2010-09-28 | $29.49 | $29.49 | 282,400 | — | — |
| 2010-09-27 | $28.54 | $28.54 | 264,000 | — | — |
| 2010-09-24 | $29.45 | $29.45 | 300,300 | — | — |
| 2010-09-23 | $29.97 | $29.97 | 224,100 | — | — |
| 2010-09-22 | $30.60 | $30.60 | 306,700 | — | — |
| 2010-09-21 | $30.17 | $30.17 | 239,400 | — | — |
| 2010-09-20 | $29.93 | $29.93 | 329,700 | — | — |
| 2010-09-17 | $30.10 | $30.10 | 718,800 | — | — |
| 2010-09-16 | $30.27 | $30.27 | 363,000 | — | — |
| 2010-09-15 | $29.87 | $29.87 | 367,900 | — | — |
| 2010-09-14 | $29.23 | $29.23 | 452,700 | — | — |
| 2010-09-13 | $28.27 | $28.27 | 142,800 | — | — |
| 2010-09-10 | $28.50 | $28.50 | 278,800 | — | — |
| 2010-09-09 | $28.72 | $28.72 | 271,900 | — | — |
| 2010-09-08 | $30.25 | $30.25 | 169,800 | — | — |
| 2010-09-07 | $30.14 | $30.14 | 189,100 | — | — |
| 2010-09-03 | $29.36 | $29.36 | 199,200 | — | — |
| 2010-09-02 | $29.54 | $29.54 | 191,900 | — | — |
| 2010-09-01 | $29.10 | $29.10 | 302,300 | — | — |
| 2010-08-31 | $30.04 | $30.04 | 320,200 | — | — |
| 2010-08-30 | $29.92 | $29.92 | 158,200 | — | — |
| 2010-08-27 | $30.35 | $30.35 | 504,800 | — | — |
| 2010-08-26 | $29.02 | $29.02 | 258,000 | — | — |
| 2010-08-25 | $29.15 | $29.15 | 358,500 | — | — |
| 2010-08-24 | $27.84 | $27.84 | 250,800 | — | — |
| 2010-08-23 | $28.13 | $28.13 | 172,000 | — | — |
| 2010-08-20 | $28.36 | $28.36 | 215,200 | — | — |
| 2010-08-19 | $28.64 | $28.64 | 268,700 | — | — |
| 2010-08-18 | $29.09 | $29.09 | 382,300 | — | — |
| 2010-08-17 | $29.02 | $29.02 | 716,800 | — | — |
| 2010-08-16 | $28.00 | $28.00 | 611,500 | — | — |
| 2010-08-13 | $25.30 | $25.30 | 188,400 | — | — |
| 2010-08-12 | $25.40 | $25.40 | 516,100 | — | — |
| 2010-08-11 | $24.98 | $24.98 | 463,900 | — | — |
| 2010-08-10 | $25.49 | $25.49 | 357,100 | — | — |
| 2010-08-09 | $25.60 | $25.60 | 238,500 | — | — |
| 2010-08-06 | $25.72 | $25.72 | 234,100 | — | — |
| 2010-08-05 | $25.45 | $25.45 | 392,100 | — | — |
| 2010-08-04 | $25.74 | $25.74 | 319,200 | — | — |
| 2010-08-03 | $25.27 | $25.27 | 301,400 | — | — |
| 2010-08-02 | $24.65 | $24.65 | 384,300 | — | — |
| 2010-07-30 | $25.62 | $25.62 | 253,400 | — | — |
| 2010-07-29 | $26.05 | $26.05 | 314,700 | — | — |
| 2010-07-28 | $25.62 | $25.62 | 329,600 | — | — |
| 2010-07-27 | $24.65 | $24.65 | 431,000 | — | — |
| 2010-07-26 | $25.91 | $25.91 | 229,100 | — | — |
| 2010-07-23 | $26.66 | $26.66 | 276,100 | — | — |
| 2010-07-22 | $26.18 | $26.18 | 199,800 | — | — |
| 2010-07-21 | $25.52 | $25.52 | 398,400 | — | — |
| 2010-07-20 | $25.93 | $25.93 | 719,300 | — | — |
| 2010-07-19 | $25.27 | $25.27 | 926,300 | — | — |
| 2010-07-16 | $27.20 | $27.20 | 375,700 | — | — |
| 2010-07-15 | $28.45 | $28.45 | 251,600 | — | — |
| 2010-07-14 | $28.61 | $28.61 | 318,600 | — | — |
| 2010-07-13 | $28.80 | $28.80 | 374,200 | — | — |
| 2010-07-12 | $28.40 | $28.40 | 212,800 | — | — |
| 2010-07-09 | $29.24 | $29.24 | 263,500 | — | — |
| 2010-07-08 | $27.92 | $27.92 | 568,600 | — | — |
| 2010-07-07 | $28.65 | $28.65 | 493,800 | — | — |
| 2010-07-06 | $28.07 | $28.07 | 471,400 | — | — |
| 2010-07-02 | $28.84 | $28.84 | 411,100 | — | — |
| 2010-07-01 | $28.58 | $28.58 | 674,700 | — | — |
| 2010-06-30 | $30.95 | $30.95 | 259,800 | — | — |
| 2010-06-29 | $31.79 | $31.79 | 329,200 | — | — |
| 2010-06-28 | $33.28 | $33.28 | 262,900 | — | — |
| 2010-06-25 | $34.80 | $34.80 | 314,200 | — | — |
| 2010-06-24 | $34.44 | $34.44 | 267,800 | — | — |
| 2010-06-23 | $34.34 | $34.34 | 218,700 | — | — |
| 2010-06-22 | $34.09 | $34.09 | 255,100 | — | — |
| 2010-06-21 | $33.96 | $33.96 | 626,800 | — | — |
| 2010-06-18 | $35.00 | $35.00 | 611,500 | — | — |
| 2010-06-17 | $33.27 | $33.27 | 434,100 | — | — |
| 2010-06-16 | $32.81 | $32.81 | 223,100 | — | — |
| 2010-06-15 | $32.66 | $32.66 | 184,400 | — | — |
| 2010-06-14 | $32.00 | $32.00 | 181,800 | — | — |
| 2010-06-11 | $32.85 | $32.85 | 289,100 | — | — |
| 2010-06-10 | $32.00 | $32.00 | 189,200 | — | — |
| 2010-06-09 | $32.00 | $32.00 | 283,000 | — | — |
| 2010-06-08 | $32.45 | $32.45 | 381,900 | — | — |
| 2010-06-07 | $31.30 | $31.30 | 462,400 | — | — |
| 2010-06-04 | $31.63 | $31.63 | 218,600 | — | — |
| 2010-06-03 | $32.08 | $32.08 | 180,900 | — | — |
| 2010-06-02 | $32.66 | $32.66 | 393,100 | — | — |
| 2010-06-01 | $32.00 | $32.00 | 741,200 | — | — |
| 2010-05-28 | $34.61 | $34.61 | 354,400 | — | — |
| 2010-05-27 | $35.14 | $35.14 | 886,000 | — | — |
| 2010-05-26 | $34.41 | $34.41 | 1,159,200 | — | — |
| 2010-05-25 | $35.42 | $35.42 | 1,188,800 | — | — |
| 2010-05-24 | $31.77 | $31.77 | 562,100 | — | — |
| 2010-05-21 | $30.18 | $30.18 | 669,600 | — | — |
| 2010-05-20 | $29.49 | $29.49 | 734,700 | — | — |
| 2010-05-19 | $31.29 | $31.29 | 744,800 | — | — |
| 2010-05-18 | $32.41 | $32.41 | 548,000 | — | — |
| 2010-05-17 | $33.56 | $33.56 | 441,400 | — | — |
| 2010-05-14 | $35.54 | $35.54 | 392,400 | — | — |
| 2010-05-13 | $35.60 | $35.60 | 428,300 | — | — |
| 2010-05-12 | $36.37 | $36.37 | 1,263,900 | — | — |
| 2010-05-11 | $35.65 | $35.65 | 1,290,600 | — | — |
| 2010-05-10 | $32.45 | $32.45 | 404,500 | — | — |
| 2010-05-07 | $30.75 | $30.75 | 488,200 | — | — |
| 2010-05-06 | $31.75 | $31.75 | 505,200 | — | — |
| 2010-05-05 | $30.75 | $30.75 | 748,700 | — | — |
| 2010-05-04 | $31.45 | $31.45 | 500,900 | — | — |
| 2010-05-03 | $33.34 | $33.34 | 426,700 | — | — |
| 2010-04-30 | $33.94 | $33.94 | 541,500 | — | — |
| 2010-04-29 | $33.06 | $33.06 | 1,021,700 | — | — |
| 2010-04-28 | $31.69 | $31.69 | 982,500 | — | — |
| 2010-04-27 | $29.57 | $29.57 | 426,900 | — | — |
| 2010-04-26 | $29.04 | $29.04 | 466,700 | — | — |
| 2010-04-23 | $28.98 | $28.98 | 282,300 | — | — |
| 2010-04-22 | $28.22 | $28.22 | 72,300 | — | — |
| 2010-04-21 | $28.25 | $28.25 | 230,400 | — | — |
| 2010-04-20 | $28.28 | $28.28 | 330,300 | — | — |
| 2010-04-19 | $27.78 | $27.78 | 425,400 | — | — |
| 2010-04-16 | $28.00 | $28.00 | 490,900 | — | — |
| 2010-04-15 | $28.51 | $28.51 | 259,700 | — | — |
| 2010-04-14 | $28.57 | $28.57 | 357,700 | — | — |
| 2010-04-13 | $27.29 | $27.29 | 607,600 | — | — |
| 2010-04-12 | $28.20 | $28.20 | 413,400 | — | — |
| 2010-04-09 | $29.04 | $29.04 | 752,100 | — | — |
| 2010-04-08 | $28.08 | $28.08 | 632,800 | — | — |
| 2010-04-07 | $27.45 | $27.45 | 673,800 | — | — |
| 2010-04-06 | $25.94 | $25.94 | 474,900 | — | — |
| 2010-04-05 | $25.82 | $25.82 | 685,700 | — | — |
| 2010-04-01 | $25.25 | $25.25 | 910,100 | — | — |
| 2010-03-31 | $24.36 | $24.36 | 1,307,400 | — | — |
| 2010-03-30 | $24.93 | $24.93 | 435,300 | — | — |
| 2010-03-29 | $24.46 | $24.46 | 489,700 | — | — |
| 2010-03-26 | $24.28 | $24.28 | 770,000 | — | — |
| 2010-03-25 | $23.10 | $23.10 | 1,077,000 | — | — |
| 2010-03-24 | $22.04 | $22.04 | 885,800 | — | — |
| 2010-03-23 | $21.63 | $21.63 | 387,600 | — | — |
| 2010-03-22 | $21.37 | $21.37 | 532,600 | — | — |
| 2010-03-19 | $21.97 | $21.97 | 310,400 | — | — |
| 2010-03-18 | $22.51 | $22.51 | 328,000 | — | — |
| 2010-03-17 | $22.21 | $22.21 | 279,200 | — | — |
| 2010-03-16 | $22.33 | $22.33 | 566,600 | — | — |
| 2010-03-15 | $21.85 | $21.85 | 620,500 | — | — |
| 2010-03-12 | $21.75 | $21.75 | 501,700 | — | — |
| 2010-03-11 | $22.20 | $22.20 | 926,200 | — | — |
| 2010-03-10 | $21.26 | $21.26 | 1,058,700 | — | — |
| 2010-03-09 | $22.22 | $22.22 | 279,300 | — | — |
| 2010-03-08 | $22.40 | $22.40 | 267,600 | — | — |
| 2010-03-05 | $22.92 | $22.92 | 408,900 | — | — |
| 2010-03-04 | $22.47 | $22.47 | 472,000 | — | — |
| 2010-03-03 | $22.74 | $22.74 | 948,300 | — | — |
| 2010-03-02 | $23.45 | $23.45 | 840,300 | — | — |
| 2010-03-01 | $23.68 | $23.68 | 1,672,500 | — | — |
| 2010-02-26 | $24.35 | $24.35 | 1,098,600 | — | — |
| 2010-02-25 | $22.94 | $22.94 | 582,200 | — | — |
| 2010-02-24 | $22.25 | $22.25 | 255,500 | — | — |
| 2010-02-23 | $22.17 | $22.17 | 337,900 | — | — |
| 2010-02-22 | $23.03 | $23.03 | 346,100 | — | — |
| 2010-02-19 | $23.54 | $23.54 | 314,800 | — | — |
| 2010-02-18 | $24.66 | $24.66 | 227,200 | — | — |
| 2010-02-17 | $24.60 | $24.60 | 273,700 | — | — |
| 2010-02-16 | $25.35 | $25.35 | 1,181,200 | — | — |
| 2010-02-12 | $24.82 | $24.82 | 144,000 | — | — |
| 2010-02-11 | $25.64 | $25.64 | 331,700 | — | — |
| 2010-02-10 | $24.60 | $24.60 | 144,100 | — | — |
| 2010-02-09 | $25.16 | $25.16 | 208,200 | — | — |
| 2010-02-08 | $24.29 | $24.29 | 185,800 | — | — |
| 2010-02-05 | $24.51 | $24.51 | 405,900 | — | — |
| 2010-02-04 | $23.86 | $23.86 | 389,700 | — | — |
| 2010-02-03 | $25.83 | $25.83 | 164,600 | — | — |
| 2010-02-02 | $25.71 | $25.71 | 176,700 | — | — |
| 2010-02-01 | $25.98 | $25.98 | 238,300 | — | — |
| 2010-01-29 | $24.07 | $24.07 | 270,600 | — | — |
| 2010-01-28 | $24.66 | $24.66 | 404,000 | — | — |
| 2010-01-27 | $25.67 | $25.67 | 255,700 | — | — |
| 2010-01-26 | $27.04 | $27.04 | 410,500 | — | — |
| 2010-01-25 | $27.38 | $27.38 | 541,200 | — | — |
| 2010-01-22 | $29.43 | $29.43 | 946,600 | — | — |
| 2010-01-21 | $26.91 | $26.91 | 594,000 | — | — |
| 2010-01-20 | $26.38 | $26.38 | 431,800 | — | — |
| 2010-01-19 | $26.00 | $26.00 | 220,800 | — | — |
| 2010-01-15 | $26.00 | $26.00 | 204,200 | — | — |
| 2010-01-14 | $26.59 | $26.59 | 171,500 | — | — |
| 2010-01-13 | $26.70 | $26.70 | 266,200 | — | — |
| 2010-01-12 | $25.86 | $25.86 | 285,600 | — | — |
| 2010-01-11 | $26.89 | $26.89 | 311,300 | — | — |
| 2010-01-08 | $25.93 | $25.93 | 178,400 | — | — |
| 2010-01-07 | $24.80 | $24.80 | 114,700 | — | — |
| 2010-01-06 | $25.25 | $25.25 | 181,000 | — | — |
| 2010-01-05 | $24.77 | $24.77 | 130,000 | — | — |
| 2010-01-04 | $25.31 | $25.31 | 277,600 | — | — |