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
- 2002-08-28 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 | $41.38 | $41.38 | 129,100 | — | — |
| 2010-12-30 | $40.72 | $40.72 | 114,200 | — | — |
| 2010-12-29 | $40.99 | $40.99 | 641,200 | — | — |
| 2010-12-28 | $41.20 | $41.20 | 95,400 | — | — |
| 2010-12-27 | $41.48 | $41.48 | 54,500 | — | — |
| 2010-12-23 | $41.35 | $41.35 | 156,100 | — | — |
| 2010-12-22 | $41.57 | $41.57 | 258,100 | — | — |
| 2010-12-21 | $43.82 | $43.82 | 188,800 | — | — |
| 2010-12-20 | $42.11 | $42.11 | 209,200 | — | — |
| 2010-12-17 | $42.44 | $42.44 | 449,100 | — | — |
| 2010-12-16 | $40.07 | $40.07 | 238,600 | — | — |
| 2010-12-15 | $38.45 | $38.45 | 341,000 | — | — |
| 2010-12-14 | $40.20 | $40.20 | 353,300 | — | — |
| 2010-12-13 | $42.97 | $42.97 | 252,500 | — | — |
| 2010-12-10 | $45.16 | $45.16 | 243,400 | — | — |
| 2010-12-09 | $43.81 | $43.81 | 144,800 | — | — |
| 2010-12-08 | $43.42 | $43.42 | 143,200 | — | — |
| 2010-12-07 | $43.43 | $43.43 | 227,100 | — | — |
| 2010-12-06 | $43.98 | $43.98 | 195,400 | — | — |
| 2010-12-03 | $43.74 | $43.74 | 244,700 | — | — |
| 2010-12-02 | $42.88 | $42.88 | 198,500 | — | — |
| 2010-12-01 | $42.87 | $42.87 | 522,800 | — | — |
| 2010-11-30 | $42.99 | $42.99 | 778,900 | — | — |
| 2010-11-29 | $38.99 | $38.99 | 173,300 | — | — |
| 2010-11-26 | $39.45 | $39.45 | 97,800 | — | — |
| 2010-11-24 | $39.93 | $39.93 | 351,300 | — | — |
| 2010-11-23 | $38.34 | $38.34 | 190,800 | — | — |
| 2010-11-22 | $38.95 | $38.95 | 239,900 | — | — |
| 2010-11-19 | $37.81 | $37.81 | 392,600 | — | — |
| 2010-11-18 | $38.19 | $38.19 | 390,100 | — | — |
| 2010-11-17 | $35.52 | $35.52 | 236,500 | — | — |
| 2010-11-16 | $35.65 | $35.65 | 390,800 | — | — |
| 2010-11-15 | $36.88 | $36.88 | 647,900 | — | — |
| 2010-11-12 | $34.91 | $34.91 | 290,800 | — | — |
| 2010-11-11 | $35.79 | $35.79 | 348,100 | — | — |
| 2010-11-10 | $35.82 | $35.82 | 550,800 | — | — |
| 2010-11-09 | $32.99 | $32.99 | 216,800 | — | — |
| 2010-11-08 | $33.70 | $33.70 | 155,200 | — | — |
| 2010-11-05 | $33.61 | $33.61 | 214,300 | — | — |
| 2010-11-04 | $34.92 | $34.92 | 266,100 | — | — |
| 2010-11-03 | $35.08 | $35.08 | 347,800 | — | — |
| 2010-11-02 | $33.51 | $33.51 | 258,500 | — | — |
| 2010-11-01 | $33.16 | $33.16 | 136,700 | — | — |
| 2010-10-29 | $34.35 | $34.35 | 128,000 | — | — |
| 2010-10-28 | $34.35 | $34.35 | 333,100 | — | — |
| 2010-10-27 | $34.71 | $34.71 | 257,700 | — | — |
| 2010-10-26 | $34.51 | $34.51 | 456,400 | — | — |
| 2010-10-25 | $35.71 | $35.71 | 701,700 | — | — |
| 2010-10-22 | $34.35 | $34.35 | 763,100 | — | — |
| 2010-10-21 | $31.81 | $31.81 | 1,376,200 | — | — |
| 2010-10-20 | $26.78 | $26.78 | 214,700 | — | — |
| 2010-10-19 | $25.66 | $25.66 | 114,400 | — | — |
| 2010-10-18 | $27.02 | $27.02 | 110,500 | — | — |
| 2010-10-15 | $27.18 | $27.18 | 134,500 | — | — |
| 2010-10-14 | $26.61 | $26.61 | 116,200 | — | — |
| 2010-10-13 | $27.08 | $27.08 | 172,700 | — | — |
| 2010-10-12 | $26.36 | $26.36 | 140,400 | — | — |
| 2010-10-11 | $25.29 | $25.29 | 94,900 | — | — |
| 2010-10-08 | $25.49 | $25.49 | 64,700 | — | — |
| 2010-10-07 | $25.35 | $25.35 | 184,400 | — | — |
| 2010-10-06 | $25.46 | $25.46 | 278,200 | — | — |
| 2010-10-05 | $28.00 | $28.00 | 232,900 | — | — |
| 2010-10-04 | $26.10 | $26.10 | 112,800 | — | — |
| 2010-10-01 | $26.46 | $26.46 | 128,500 | — | — |
| 2010-09-30 | $25.76 | $25.76 | 209,400 | — | — |
| 2010-09-29 | $26.24 | $26.24 | 146,400 | — | — |
| 2010-09-28 | $26.66 | $26.66 | 258,500 | — | — |
| 2010-09-27 | $25.29 | $25.29 | 193,000 | — | — |
| 2010-09-24 | $25.59 | $25.59 | 204,500 | — | — |
| 2010-09-23 | $23.99 | $23.99 | 229,100 | — | — |
| 2010-09-22 | $24.11 | $24.11 | 122,000 | — | — |
| 2010-09-21 | $24.80 | $24.80 | 241,600 | — | — |
| 2010-09-20 | $25.98 | $25.98 | 283,200 | — | — |
| 2010-09-17 | $24.91 | $24.91 | 358,800 | — | — |
| 2010-09-16 | $23.53 | $23.53 | 144,800 | — | — |
| 2010-09-15 | $23.50 | $23.50 | 378,100 | — | — |
| 2010-09-14 | $21.47 | $21.47 | 254,400 | — | — |
| 2010-09-13 | $21.13 | $21.13 | 255,900 | — | — |
| 2010-09-10 | $20.99 | $20.99 | 160,600 | — | — |
| 2010-09-09 | $21.08 | $21.08 | 142,200 | — | — |
| 2010-09-08 | $21.51 | $21.51 | 234,000 | — | — |
| 2010-09-07 | $20.35 | $20.35 | 90,900 | — | — |
| 2010-09-03 | $20.75 | $20.75 | 95,400 | — | — |
| 2010-09-02 | $20.16 | $20.16 | 144,400 | — | — |
| 2010-09-01 | $19.46 | $19.46 | 179,800 | — | — |
| 2010-08-31 | $18.26 | $18.26 | 113,100 | — | — |
| 2010-08-30 | $18.33 | $18.33 | 138,100 | — | — |
| 2010-08-27 | $17.93 | $17.93 | 112,700 | — | — |
| 2010-08-26 | $15.58 | $15.58 | 57,200 | — | — |
| 2010-08-25 | $14.49 | $14.49 | 30,100 | — | — |
| 2010-08-24 | $14.15 | $14.15 | 30,800 | — | — |
| 2010-08-23 | $14.68 | $14.68 | 23,000 | — | — |
| 2010-08-20 | $15.48 | $15.48 | 24,900 | — | — |
| 2010-08-19 | $15.40 | $15.40 | 25,100 | — | — |
| 2010-08-18 | $16.04 | $16.04 | 36,300 | — | — |
| 2010-08-17 | $16.08 | $16.08 | 57,900 | — | — |
| 2010-08-16 | $15.09 | $15.09 | 18,200 | — | — |
| 2010-08-13 | $15.03 | $15.03 | 35,800 | — | — |
| 2010-08-12 | $15.04 | $15.04 | 48,700 | — | — |
| 2010-08-11 | $14.97 | $14.97 | 37,600 | — | — |
| 2010-08-10 | $15.65 | $15.65 | 28,800 | — | — |
| 2010-08-09 | $16.25 | $16.25 | 35,200 | — | — |
| 2010-08-06 | $15.81 | $15.81 | 67,000 | — | — |
| 2010-08-05 | $16.04 | $16.04 | 40,000 | — | — |
| 2010-08-04 | $16.27 | $16.27 | 62,300 | — | — |
| 2010-08-03 | $15.82 | $15.82 | 31,800 | — | — |
| 2010-08-02 | $15.51 | $15.51 | 31,300 | — | — |
| 2010-07-30 | $15.56 | $15.56 | 21,300 | — | — |
| 2010-07-29 | $15.74 | $15.74 | 39,500 | — | — |
| 2010-07-28 | $15.68 | $15.68 | 35,700 | — | — |
| 2010-07-27 | $15.69 | $15.69 | 56,200 | — | — |
| 2010-07-26 | $16.25 | $16.25 | 79,700 | — | — |
| 2010-07-23 | $15.99 | $15.99 | 65,300 | — | — |
| 2010-07-22 | $15.95 | $15.95 | 167,600 | — | — |
| 2010-07-21 | $15.24 | $15.24 | 142,900 | — | — |
| 2010-07-20 | $14.71 | $14.71 | 63,600 | — | — |
| 2010-07-19 | $14.42 | $14.42 | 78,000 | — | — |
| 2010-07-16 | $13.96 | $13.96 | 64,000 | — | — |
| 2010-07-15 | $13.90 | $13.90 | 35,600 | — | — |
| 2010-07-14 | $13.77 | $13.77 | 21,900 | — | — |
| 2010-07-13 | $13.77 | $13.77 | 26,700 | — | — |
| 2010-07-12 | $13.56 | $13.56 | 40,200 | — | — |
| 2010-07-09 | $13.60 | $13.60 | 71,200 | — | — |
| 2010-07-08 | $12.78 | $12.78 | 52,800 | — | — |
| 2010-07-07 | $12.10 | $12.10 | 91,500 | — | — |
| 2010-07-06 | $11.68 | $11.68 | 48,800 | — | — |
| 2010-07-02 | $11.86 | $11.86 | 51,800 | — | — |
| 2010-07-01 | $12.27 | $12.27 | 34,600 | — | — |
| 2010-06-30 | $12.38 | $12.38 | 42,300 | — | — |
| 2010-06-29 | $11.83 | $11.83 | 37,300 | — | — |
| 2010-06-28 | $12.94 | $12.94 | 17,700 | — | — |
| 2010-06-25 | $12.97 | $12.97 | 128,700 | — | — |
| 2010-06-24 | $13.21 | $13.21 | 33,400 | — | — |
| 2010-06-23 | $13.51 | $13.51 | 15,900 | — | — |
| 2010-06-22 | $13.66 | $13.66 | 44,100 | — | — |
| 2010-06-21 | $13.87 | $13.87 | 78,800 | — | — |
| 2010-06-18 | $15.29 | $15.29 | 49,100 | — | — |
| 2010-06-17 | $15.34 | $15.34 | 29,900 | — | — |
| 2010-06-16 | $15.55 | $15.55 | 49,100 | — | — |
| 2010-06-15 | $15.52 | $15.52 | 59,000 | — | — |
| 2010-06-14 | $15.23 | $15.23 | 42,900 | — | — |
| 2010-06-11 | $15.23 | $15.23 | 60,500 | — | — |
| 2010-06-10 | $15.30 | $15.30 | 38,700 | — | — |
| 2010-06-09 | $15.12 | $15.12 | 50,900 | — | — |
| 2010-06-08 | $14.77 | $14.77 | 63,500 | — | — |
| 2010-06-07 | $14.86 | $14.86 | 24,300 | — | — |
| 2010-06-04 | $15.61 | $15.61 | 52,000 | — | — |
| 2010-06-03 | $16.72 | $16.72 | 45,200 | — | — |
| 2010-06-02 | $16.70 | $16.70 | 40,100 | — | — |
| 2010-06-01 | $15.99 | $15.99 | 34,800 | — | — |
| 2010-05-28 | $16.25 | $16.25 | 28,400 | — | — |
| 2010-05-27 | $16.56 | $16.56 | 45,800 | — | — |
| 2010-05-26 | $15.89 | $15.89 | 70,700 | — | — |
| 2010-05-25 | $15.37 | $15.37 | 165,600 | — | — |
| 2010-05-24 | $16.18 | $16.18 | 44,700 | — | — |
| 2010-05-21 | $15.74 | $15.74 | 106,200 | — | — |
| 2010-05-20 | $16.03 | $16.03 | 67,100 | — | — |
| 2010-05-19 | $16.83 | $16.83 | 69,600 | — | — |
| 2010-05-18 | $17.40 | $17.40 | 73,400 | — | — |
| 2010-05-17 | $18.20 | $18.20 | 54,700 | — | — |
| 2010-05-14 | $18.16 | $18.16 | 46,200 | — | — |
| 2010-05-13 | $18.77 | $18.77 | 57,600 | — | — |
| 2010-05-12 | $18.65 | $18.65 | 64,700 | — | — |
| 2010-05-11 | $18.09 | $18.09 | 48,500 | — | — |
| 2010-05-10 | $18.01 | $18.01 | 65,900 | — | — |
| 2010-05-07 | $17.31 | $17.31 | 70,800 | — | — |
| 2010-05-06 | $17.35 | $17.35 | 75,700 | — | — |
| 2010-05-05 | $18.78 | $18.78 | 55,500 | — | — |
| 2010-05-04 | $19.12 | $19.12 | 99,500 | — | — |
| 2010-05-03 | $19.65 | $19.65 | 61,800 | — | — |
| 2010-04-30 | $19.94 | $19.94 | 121,500 | — | — |
| 2010-04-29 | $20.18 | $20.18 | 249,200 | — | — |
| 2010-04-28 | $20.17 | $20.17 | 440,600 | — | — |
| 2010-04-27 | $18.89 | $18.89 | 209,300 | — | — |
| 2010-04-26 | $19.29 | $19.29 | 548,600 | — | — |
| 2010-04-23 | $16.50 | $16.50 | 187,400 | — | — |
| 2010-04-22 | $16.08 | $16.08 | 142,800 | — | — |
| 2010-04-21 | $15.75 | $15.75 | 12,100 | — | — |
| 2010-04-20 | $15.73 | $15.73 | 22,700 | — | — |
| 2010-04-19 | $15.73 | $15.73 | 36,800 | — | — |
| 2010-04-16 | $15.73 | $15.73 | 19,400 | — | — |
| 2010-04-15 | $15.96 | $15.96 | 27,900 | — | — |
| 2010-04-14 | $15.85 | $15.85 | 23,300 | — | — |
| 2010-04-13 | $16.00 | $16.00 | 24,000 | — | — |
| 2010-04-12 | $16.07 | $16.07 | 33,600 | — | — |
| 2010-04-09 | $15.86 | $15.86 | 17,900 | — | — |
| 2010-04-08 | $15.64 | $15.64 | 21,500 | — | — |
| 2010-04-07 | $15.99 | $15.99 | 63,800 | — | — |
| 2010-04-06 | $16.43 | $16.43 | 59,400 | — | — |
| 2010-04-05 | $16.00 | $16.00 | 53,000 | — | — |
| 2010-04-01 | $15.12 | $15.12 | 54,400 | — | — |
| 2010-03-31 | $15.01 | $15.01 | 85,200 | — | — |
| 2010-03-30 | $14.58 | $14.58 | 28,900 | — | — |
| 2010-03-29 | $14.19 | $14.19 | 48,200 | — | — |
| 2010-03-26 | $13.61 | $13.61 | 24,200 | — | — |
| 2010-03-25 | $13.48 | $13.48 | 28,100 | — | — |
| 2010-03-24 | $13.62 | $13.62 | 28,500 | — | — |
| 2010-03-23 | $13.62 | $13.62 | 28,300 | — | — |
| 2010-03-22 | $13.50 | $13.50 | 47,800 | — | — |
| 2010-03-19 | $13.34 | $13.34 | 48,600 | — | — |
| 2010-03-18 | $13.84 | $13.84 | 75,500 | — | — |
| 2010-03-17 | $14.20 | $14.20 | 48,200 | — | — |
| 2010-03-16 | $14.59 | $14.59 | 42,500 | — | — |
| 2010-03-15 | $14.54 | $14.54 | 99,800 | — | — |
| 2010-03-12 | $14.63 | $14.63 | 80,300 | — | — |
| 2010-03-11 | $14.43 | $14.43 | 42,500 | — | — |
| 2010-03-10 | $13.68 | $13.68 | 42,600 | — | — |
| 2010-03-09 | $13.75 | $13.75 | 549,300 | — | — |
| 2010-03-08 | $15.03 | $15.03 | 465,400 | — | — |
| 2010-03-05 | $12.41 | $12.41 | 16,000 | — | — |
| 2010-03-04 | $12.12 | $12.12 | 34,200 | — | — |
| 2010-03-03 | $11.90 | $11.90 | 62,300 | — | — |
| 2010-03-02 | $11.89 | $11.89 | 29,200 | — | — |
| 2010-03-01 | $11.48 | $11.48 | 30,300 | — | — |
| 2010-02-26 | $11.40 | $11.40 | 21,100 | — | — |
| 2010-02-25 | $11.23 | $11.23 | 49,700 | — | — |
| 2010-02-24 | $11.39 | $11.39 | 54,500 | — | — |
| 2010-02-23 | $11.39 | $11.39 | 79,100 | — | — |
| 2010-02-22 | $11.45 | $11.45 | 77,500 | — | — |
| 2010-02-19 | $11.27 | $11.27 | 47,900 | — | — |
| 2010-02-18 | $11.27 | $11.27 | 35,800 | — | — |
| 2010-02-17 | $11.39 | $11.39 | 14,400 | — | — |
| 2010-02-16 | $11.46 | $11.46 | 26,600 | — | — |
| 2010-02-12 | $11.18 | $11.18 | 14,400 | — | — |
| 2010-02-11 | $11.26 | $11.26 | 49,500 | — | — |
| 2010-02-10 | $11.54 | $11.54 | 27,100 | — | — |
| 2010-02-09 | $11.14 | $11.14 | 37,300 | — | — |
| 2010-02-08 | $11.48 | $11.48 | 29,900 | — | — |
| 2010-02-05 | $11.59 | $11.59 | 41,600 | — | — |
| 2010-02-04 | $10.98 | $10.98 | 64,300 | — | — |
| 2010-02-03 | $11.93 | $11.93 | 95,400 | — | — |
| 2010-02-02 | $11.05 | $11.05 | 88,000 | — | — |
| 2010-02-01 | $10.84 | $10.84 | 33,600 | — | — |
| 2010-01-29 | $10.73 | $10.73 | 20,700 | — | — |
| 2010-01-28 | $10.72 | $10.72 | 26,500 | — | — |
| 2010-01-27 | $10.81 | $10.81 | 29,900 | — | — |
| 2010-01-26 | $10.43 | $10.43 | 35,800 | — | — |
| 2010-01-25 | $10.51 | $10.51 | 28,600 | — | — |
| 2010-01-22 | $10.65 | $10.65 | 30,200 | — | — |
| 2010-01-21 | $11.17 | $11.17 | 13,800 | — | — |
| 2010-01-20 | $11.59 | $11.59 | 14,800 | — | — |
| 2010-01-19 | $12.11 | $12.11 | 17,300 | — | — |
| 2010-01-15 | $11.87 | $11.87 | 33,300 | — | — |
| 2010-01-14 | $12.45 | $12.45 | 25,000 | — | — |
| 2010-01-13 | $12.35 | $12.35 | 25,800 | — | — |
| 2010-01-12 | $12.25 | $12.25 | 17,800 | — | — |
| 2010-01-11 | $12.48 | $12.48 | 34,800 | — | — |
| 2010-01-08 | $12.37 | $12.37 | 45,600 | — | — |
| 2010-01-07 | $12.40 | $12.40 | 51,300 | — | — |
| 2010-01-06 | $12.39 | $12.39 | 37,800 | — | — |
| 2010-01-05 | $12.48 | $12.48 | 43,500 | — | — |
| 2010-01-04 | $12.51 | $12.51 | 47,600 | — | — |