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
- 1998-06-03 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 | $26.98 | $26.98 | 19,100 | — | — |
| 2010-12-30 | $27.69 | $27.69 | 24,600 | — | — |
| 2010-12-29 | $27.87 | $27.87 | 20,000 | — | — |
| 2010-12-28 | $28.49 | $28.49 | 12,100 | — | — |
| 2010-12-27 | $28.52 | $28.52 | 9,100 | — | — |
| 2010-12-23 | $28.52 | $28.52 | 17,300 | — | — |
| 2010-12-22 | $28.57 | $28.57 | 33,300 | — | — |
| 2010-12-21 | $28.53 | $28.53 | 29,900 | — | — |
| 2010-12-20 | $27.96 | $27.96 | 42,900 | — | — |
| 2010-12-17 | $26.97 | $26.97 | 126,100 | — | — |
| 2010-12-16 | $25.53 | $25.53 | 67,600 | — | — |
| 2010-12-15 | $25.18 | $25.18 | 40,500 | — | — |
| 2010-12-14 | $25.22 | $25.22 | 13,300 | — | — |
| 2010-12-13 | $24.55 | $24.55 | 43,600 | — | — |
| 2010-12-10 | $24.98 | $24.98 | 35,800 | — | — |
| 2010-12-09 | $24.45 | $24.45 | 23,400 | — | — |
| 2010-12-08 | $24.50 | $24.50 | 60,800 | — | — |
| 2010-12-07 | $23.61 | $23.61 | 26,400 | — | — |
| 2010-12-06 | $24.10 | $24.10 | 36,700 | — | — |
| 2010-12-03 | $24.36 | $24.36 | 29,300 | — | — |
| 2010-12-02 | $24.84 | $24.84 | 411,100 | — | — |
| 2010-12-01 | $23.88 | $23.88 | 38,700 | — | — |
| 2010-11-30 | $23.79 | $23.79 | 71,300 | — | — |
| 2010-11-29 | $23.48 | $23.48 | 24,600 | — | — |
| 2010-11-26 | $23.40 | $23.40 | 9,600 | — | — |
| 2010-11-24 | $23.41 | $23.41 | 20,300 | — | — |
| 2010-11-23 | $22.44 | $22.44 | 35,800 | — | — |
| 2010-11-22 | $22.79 | $22.79 | 25,200 | — | — |
| 2010-11-19 | $22.74 | $22.74 | 37,700 | — | — |
| 2010-11-18 | $22.47 | $22.47 | 73,500 | — | — |
| 2010-11-17 | $22.02 | $22.02 | 59,300 | — | — |
| 2010-11-16 | $22.23 | $22.23 | 50,800 | — | — |
| 2010-11-15 | $22.77 | $22.77 | 29,100 | — | — |
| 2010-11-12 | $22.87 | $22.87 | 40,400 | — | — |
| 2010-11-11 | $22.80 | $22.80 | 54,600 | — | — |
| 2010-11-10 | $23.09 | $23.09 | 40,700 | — | — |
| 2010-11-09 | $22.86 | $22.86 | 65,400 | — | — |
| 2010-11-08 | $22.91 | $22.91 | 34,400 | — | — |
| 2010-11-05 | $22.85 | $22.85 | 94,600 | — | — |
| 2010-11-04 | $23.04 | $23.04 | 122,600 | — | — |
| 2010-11-03 | $22.76 | $22.76 | 56,700 | — | — |
| 2010-11-02 | $23.07 | $23.07 | 57,100 | — | — |
| 2010-11-01 | $23.37 | $23.37 | 176,500 | — | — |
| 2010-10-29 | $23.10 | $23.10 | 199,300 | — | — |
| 2010-10-28 | $27.61 | $27.61 | 59,400 | — | — |
| 2010-10-27 | $27.54 | $27.54 | 64,100 | — | — |
| 2010-10-26 | $26.70 | $26.70 | 61,000 | — | — |
| 2010-10-25 | $26.68 | $26.68 | 153,600 | — | — |
| 2010-10-22 | $26.96 | $26.96 | 1,189,300 | — | — |
| 2010-10-21 | $27.07 | $27.07 | 65,500 | — | — |
| 2010-10-20 | $26.97 | $26.97 | 61,400 | — | — |
| 2010-10-19 | $27.05 | $27.05 | 138,600 | — | — |
| 2010-10-18 | $25.34 | $25.34 | 14,700 | — | — |
| 2010-10-15 | $24.92 | $24.92 | 82,800 | — | — |
| 2010-10-14 | $24.98 | $24.98 | 29,200 | — | — |
| 2010-10-13 | $25.00 | $25.00 | 68,900 | — | — |
| 2010-10-12 | $24.98 | $24.98 | 18,900 | — | — |
| 2010-10-11 | $25.05 | $25.05 | 13,200 | — | — |
| 2010-10-08 | $25.38 | $25.38 | 18,500 | — | — |
| 2010-10-07 | $25.20 | $25.20 | 44,300 | — | — |
| 2010-10-06 | $25.16 | $25.16 | 17,000 | — | — |
| 2010-10-05 | $25.60 | $25.60 | 44,400 | — | — |
| 2010-10-04 | $25.52 | $25.52 | 52,000 | — | — |
| 2010-10-01 | $26.53 | $26.53 | 11,000 | — | — |
| 2010-09-30 | $26.19 | $26.19 | 27,300 | — | — |
| 2010-09-29 | $25.72 | $25.72 | 17,000 | — | — |
| 2010-09-28 | $25.12 | $25.12 | 31,300 | — | — |
| 2010-09-27 | $24.97 | $24.97 | 34,000 | — | — |
| 2010-09-24 | $25.63 | $25.63 | 26,400 | — | — |
| 2010-09-23 | $25.23 | $25.23 | 19,000 | — | — |
| 2010-09-22 | $25.37 | $25.37 | 15,200 | — | — |
| 2010-09-21 | $25.31 | $25.31 | 24,600 | — | — |
| 2010-09-20 | $24.89 | $24.89 | 20,900 | — | — |
| 2010-09-17 | $24.24 | $24.24 | 44,300 | — | — |
| 2010-09-16 | $24.24 | $24.24 | 13,000 | — | — |
| 2010-09-15 | $24.29 | $24.29 | 9,800 | — | — |
| 2010-09-14 | $24.03 | $24.03 | 24,300 | — | — |
| 2010-09-13 | $24.59 | $24.59 | 72,800 | — | — |
| 2010-09-10 | $23.89 | $23.89 | 21,000 | — | — |
| 2010-09-09 | $23.95 | $23.95 | 22,100 | — | — |
| 2010-09-08 | $24.03 | $24.03 | 20,400 | — | — |
| 2010-09-07 | $24.25 | $24.25 | 32,900 | — | — |
| 2010-09-03 | $24.95 | $24.95 | 36,600 | — | — |
| 2010-09-02 | $24.97 | $24.97 | 53,300 | — | — |
| 2010-09-01 | $24.78 | $24.78 | 54,100 | — | — |
| 2010-08-31 | $24.96 | $24.96 | 58,900 | — | — |
| 2010-08-30 | $24.98 | $24.98 | 35,100 | — | — |
| 2010-08-27 | $25.04 | $25.04 | 19,300 | — | — |
| 2010-08-26 | $25.01 | $25.01 | 24,900 | — | — |
| 2010-08-25 | $24.97 | $24.97 | 40,300 | — | — |
| 2010-08-24 | $24.46 | $24.46 | 53,800 | — | — |
| 2010-08-23 | $24.94 | $24.94 | 20,700 | — | — |
| 2010-08-20 | $25.06 | $25.06 | 99,700 | — | — |
| 2010-08-19 | $24.87 | $24.87 | 46,800 | — | — |
| 2010-08-18 | $25.31 | $25.31 | 26,300 | — | — |
| 2010-08-17 | $25.46 | $25.46 | 46,400 | — | — |
| 2010-08-16 | $25.80 | $25.80 | 24,400 | — | — |
| 2010-08-13 | $25.52 | $25.52 | 27,500 | — | — |
| 2010-08-12 | $25.87 | $25.87 | 28,100 | — | — |
| 2010-08-11 | $25.93 | $25.93 | 36,200 | — | — |
| 2010-08-10 | $26.60 | $26.60 | 28,600 | — | — |
| 2010-08-09 | $27.29 | $27.29 | 32,600 | — | — |
| 2010-08-06 | $27.28 | $27.28 | 80,700 | — | — |
| 2010-08-05 | $28.81 | $28.81 | 70,100 | — | — |
| 2010-08-04 | $30.96 | $30.96 | 39,800 | — | — |
| 2010-08-03 | $30.20 | $30.20 | 17,500 | — | — |
| 2010-08-02 | $30.89 | $30.89 | 69,200 | — | — |
| 2010-07-30 | $30.58 | $30.58 | 84,700 | — | — |
| 2010-07-29 | $31.32 | $31.32 | 39,200 | — | — |
| 2010-07-28 | $31.30 | $31.30 | 26,900 | — | — |
| 2010-07-27 | $31.55 | $31.55 | 14,800 | — | — |
| 2010-07-26 | $32.05 | $32.05 | 20,400 | — | — |
| 2010-07-23 | $31.83 | $31.83 | 20,800 | — | — |
| 2010-07-22 | $31.99 | $31.99 | 26,900 | — | — |
| 2010-07-21 | $31.27 | $31.27 | 26,300 | — | — |
| 2010-07-20 | $32.69 | $32.69 | 82,100 | — | — |
| 2010-07-19 | $29.96 | $29.96 | 18,900 | — | — |
| 2010-07-16 | $30.51 | $30.51 | 28,500 | — | — |
| 2010-07-15 | $31.85 | $31.85 | 16,300 | — | — |
| 2010-07-14 | $32.00 | $32.00 | 14,500 | — | — |
| 2010-07-13 | $32.43 | $32.43 | 26,300 | — | — |
| 2010-07-12 | $31.61 | $31.61 | 14,200 | — | — |
| 2010-07-09 | $32.02 | $32.02 | 13,300 | — | — |
| 2010-07-08 | $31.96 | $31.96 | 13,700 | — | — |
| 2010-07-07 | $32.19 | $32.19 | 27,400 | — | — |
| 2010-07-06 | $31.15 | $31.15 | 21,300 | — | — |
| 2010-07-02 | $31.68 | $31.68 | 15,600 | — | — |
| 2010-07-01 | $31.90 | $31.90 | 25,500 | — | — |
| 2010-06-30 | $32.26 | $32.26 | 83,700 | — | — |
| 2010-06-29 | $31.96 | $31.96 | 37,100 | — | — |
| 2010-06-28 | $32.25 | $32.25 | 37,000 | — | — |
| 2010-06-25 | $32.12 | $32.12 | 207,800 | — | — |
| 2010-06-24 | $30.34 | $30.34 | 33,000 | — | — |
| 2010-06-23 | $30.83 | $30.83 | 17,100 | — | — |
| 2010-06-22 | $30.51 | $30.51 | 9,400 | — | — |
| 2010-06-21 | $31.54 | $31.54 | 15,900 | — | — |
| 2010-06-18 | $32.68 | $32.68 | 53,800 | — | — |
| 2010-06-17 | $32.65 | $32.65 | 11,400 | — | — |
| 2010-06-16 | $32.29 | $32.29 | 13,200 | — | — |
| 2010-06-15 | $31.71 | $31.71 | 24,300 | — | — |
| 2010-06-14 | $31.59 | $31.59 | 20,800 | — | — |
| 2010-06-11 | $32.04 | $32.04 | 22,800 | — | — |
| 2010-06-10 | $31.82 | $31.82 | 28,800 | — | — |
| 2010-06-09 | $31.97 | $31.97 | 31,900 | — | — |
| 2010-06-08 | $31.48 | $31.48 | 27,000 | — | — |
| 2010-06-07 | $31.50 | $31.50 | 31,800 | — | — |
| 2010-06-04 | $31.42 | $31.42 | 35,800 | — | — |
| 2010-06-03 | $31.77 | $31.77 | 39,100 | — | — |
| 2010-06-02 | $32.53 | $32.53 | 42,800 | — | — |
| 2010-06-01 | $30.03 | $30.03 | 54,200 | — | — |
| 2010-05-28 | $29.46 | $29.46 | 25,100 | — | — |
| 2010-05-27 | $30.97 | $30.97 | 34,600 | — | — |
| 2010-05-26 | $28.97 | $28.97 | 31,400 | — | — |
| 2010-05-25 | $28.51 | $28.51 | 16,000 | — | — |
| 2010-05-24 | $28.86 | $28.86 | 35,500 | — | — |
| 2010-05-21 | $29.68 | $29.68 | 25,000 | — | — |
| 2010-05-20 | $29.68 | $29.68 | 19,700 | — | — |
| 2010-05-19 | $31.37 | $31.37 | 28,600 | — | — |
| 2010-05-18 | $31.84 | $31.84 | 11,300 | — | — |
| 2010-05-17 | $32.11 | $32.11 | 17,000 | — | — |
| 2010-05-14 | $31.61 | $31.61 | 12,500 | — | — |
| 2010-05-13 | $32.74 | $32.74 | 19,100 | — | — |
| 2010-05-12 | $32.92 | $32.92 | 35,200 | — | — |
| 2010-05-11 | $32.49 | $32.49 | 11,100 | — | — |
| 2010-05-10 | $31.82 | $31.82 | 18,300 | — | — |
| 2010-05-07 | $30.60 | $30.60 | 31,000 | — | — |
| 2010-05-06 | $31.05 | $31.05 | 20,900 | — | — |
| 2010-05-05 | $31.71 | $31.71 | 17,200 | — | — |
| 2010-05-04 | $32.34 | $32.34 | 19,900 | — | — |
| 2010-05-03 | $32.99 | $32.99 | 20,200 | — | — |
| 2010-04-30 | $32.84 | $32.84 | 17,900 | — | — |
| 2010-04-29 | $32.94 | $32.94 | 16,100 | — | — |
| 2010-04-28 | $31.87 | $31.87 | 29,300 | — | — |
| 2010-04-27 | $32.38 | $32.38 | 15,300 | — | — |
| 2010-04-26 | $32.80 | $32.80 | 30,200 | — | — |
| 2010-04-23 | $32.29 | $32.29 | 18,800 | — | — |
| 2010-04-22 | $31.30 | $31.30 | 17,600 | — | — |
| 2010-04-21 | $30.77 | $30.77 | 12,200 | — | — |
| 2010-04-20 | $30.87 | $30.87 | 16,200 | — | — |
| 2010-04-19 | $30.68 | $30.68 | 14,100 | — | — |
| 2010-04-16 | $30.84 | $30.84 | 16,900 | — | — |
| 2010-04-15 | $30.24 | $30.24 | 12,800 | — | — |
| 2010-04-14 | $30.50 | $30.50 | 12,200 | — | — |
| 2010-04-13 | $29.36 | $29.36 | 22,100 | — | — |
| 2010-04-12 | $29.60 | $29.60 | 13,800 | — | — |
| 2010-04-09 | $29.34 | $29.34 | 8,300 | — | — |
| 2010-04-08 | $30.15 | $30.15 | 4,800 | — | — |
| 2010-04-07 | $29.97 | $29.97 | 24,500 | — | — |
| 2010-04-06 | $29.35 | $29.35 | 6,300 | — | — |
| 2010-04-05 | $29.85 | $29.85 | 40,900 | — | — |
| 2010-04-01 | $28.89 | $28.89 | 21,600 | — | — |
| 2010-03-31 | $29.12 | $29.12 | 18,800 | — | — |
| 2010-03-30 | $29.85 | $29.85 | 11,800 | — | — |
| 2010-03-29 | $30.10 | $30.10 | 22,200 | — | — |
| 2010-03-26 | $29.53 | $29.53 | 17,400 | — | — |
| 2010-03-25 | $29.48 | $29.48 | 24,000 | — | — |
| 2010-03-24 | $29.46 | $29.46 | 32,800 | — | — |
| 2010-03-23 | $28.89 | $28.89 | 25,000 | — | — |
| 2010-03-22 | $28.74 | $28.74 | 12,800 | — | — |
| 2010-03-19 | $28.43 | $28.43 | 50,600 | — | — |
| 2010-03-18 | $28.25 | $28.25 | 22,100 | — | — |
| 2010-03-17 | $28.25 | $28.25 | 11,900 | — | — |
| 2010-03-16 | $28.09 | $28.09 | 13,600 | — | — |
| 2010-03-15 | $27.73 | $27.73 | 11,900 | — | — |
| 2010-03-12 | $28.07 | $28.07 | 19,500 | — | — |
| 2010-03-11 | $28.58 | $28.58 | 9,900 | — | — |
| 2010-03-10 | $28.59 | $28.59 | 26,500 | — | — |
| 2010-03-09 | $28.40 | $28.40 | 23,600 | — | — |
| 2010-03-08 | $27.73 | $27.73 | 19,600 | — | — |
| 2010-03-05 | $28.02 | $28.02 | 27,200 | — | — |
| 2010-03-04 | $27.86 | $27.86 | 13,500 | — | — |
| 2010-03-03 | $27.77 | $27.77 | 15,200 | — | — |
| 2010-03-02 | $28.00 | $28.00 | 27,300 | — | — |
| 2010-03-01 | $27.48 | $27.48 | 40,600 | — | — |
| 2010-02-26 | $26.15 | $26.15 | 58,600 | — | — |
| 2010-02-25 | $26.94 | $26.94 | 55,800 | — | — |
| 2010-02-24 | $27.49 | $27.49 | 45,300 | — | — |
| 2010-02-23 | $27.49 | $27.49 | 29,800 | — | — |
| 2010-02-22 | $27.50 | $27.50 | 42,800 | — | — |
| 2010-02-19 | $27.44 | $27.44 | 24,900 | — | — |
| 2010-02-18 | $27.45 | $27.45 | 39,000 | — | — |
| 2010-02-17 | $27.14 | $27.14 | 21,200 | — | — |
| 2010-02-16 | $27.49 | $27.49 | 30,900 | — | — |
| 2010-02-12 | $27.40 | $27.40 | 34,600 | — | — |
| 2010-02-11 | $27.49 | $27.49 | 44,500 | — | — |
| 2010-02-10 | $27.40 | $27.40 | 25,400 | — | — |
| 2010-02-09 | $27.50 | $27.50 | 45,700 | — | — |
| 2010-02-08 | $27.33 | $27.33 | 41,800 | — | — |
| 2010-02-05 | $27.50 | $27.50 | 72,000 | — | — |
| 2010-02-04 | $27.01 | $27.01 | 33,200 | — | — |
| 2010-02-03 | $26.94 | $26.94 | 57,100 | — | — |
| 2010-02-02 | $26.87 | $26.87 | 121,000 | — | — |
| 2010-02-01 | $27.04 | $27.04 | 59,200 | — | — |
| 2010-01-29 | $27.00 | $27.00 | 78,500 | — | — |
| 2010-01-28 | $26.80 | $26.80 | 31,400 | — | — |
| 2010-01-27 | $26.88 | $26.88 | 39,500 | — | — |
| 2010-01-26 | $26.44 | $26.44 | 26,000 | — | — |
| 2010-01-25 | $26.15 | $26.15 | 65,200 | — | — |
| 2010-01-22 | $25.07 | $25.07 | 47,400 | — | — |
| 2010-01-21 | $25.00 | $25.00 | 33,700 | — | — |
| 2010-01-20 | $25.00 | $25.00 | 24,600 | — | — |
| 2010-01-19 | $24.64 | $24.64 | 42,000 | — | — |
| 2010-01-15 | $24.29 | $24.29 | 26,300 | — | — |
| 2010-01-14 | $24.58 | $24.58 | 27,200 | — | — |
| 2010-01-13 | $23.21 | $23.21 | 31,600 | — | — |
| 2010-01-12 | $22.90 | $22.90 | 32,600 | — | — |
| 2010-01-11 | $23.30 | $23.30 | 40,700 | — | — |
| 2010-01-08 | $23.93 | $23.93 | 111,900 | — | — |
| 2010-01-07 | $23.83 | $23.83 | 17,400 | — | — |
| 2010-01-06 | $23.76 | $23.76 | 121,800 | — | — |
| 2010-01-05 | $23.24 | $23.24 | 26,500 | — | — |
| 2010-01-04 | $24.01 | $24.01 | 44,400 | — | — |