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
- 1993-02-12 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 | $28.37 | $28.37 | 38,000 | — | — |
| 2010-12-30 | $29.82 | $29.82 | 56,100 | — | — |
| 2010-12-29 | $27.95 | $27.95 | 13,800 | — | — |
| 2010-12-28 | $28.40 | $28.40 | 35,800 | — | — |
| 2010-12-27 | $29.55 | $29.55 | 18,900 | — | — |
| 2010-12-23 | $29.09 | $29.09 | 25,800 | — | — |
| 2010-12-22 | $28.55 | $28.55 | 25,900 | — | — |
| 2010-12-21 | $28.81 | $28.81 | 31,000 | — | — |
| 2010-12-20 | $28.35 | $28.35 | 27,200 | — | — |
| 2010-12-17 | $29.00 | $29.00 | 87,800 | — | — |
| 2010-12-16 | $28.90 | $28.90 | 51,400 | — | — |
| 2010-12-15 | $28.15 | $28.15 | 90,700 | — | — |
| 2010-12-14 | $29.40 | $29.40 | 39,500 | — | — |
| 2010-12-13 | $29.36 | $29.36 | 25,900 | — | — |
| 2010-12-10 | $29.12 | $29.12 | 52,600 | — | — |
| 2010-12-09 | $28.57 | $28.57 | 28,100 | — | — |
| 2010-12-08 | $28.37 | $28.37 | 28,300 | — | — |
| 2010-12-07 | $28.65 | $28.65 | 41,300 | — | — |
| 2010-12-06 | $28.66 | $28.66 | 29,600 | — | — |
| 2010-12-03 | $28.36 | $28.36 | 37,000 | — | — |
| 2010-12-02 | $27.91 | $27.91 | 42,200 | — | — |
| 2010-12-01 | $27.34 | $27.34 | 57,200 | — | — |
| 2010-11-30 | $27.48 | $27.48 | 74,000 | — | — |
| 2010-11-29 | $27.80 | $27.80 | 45,700 | — | — |
| 2010-11-26 | $27.92 | $27.92 | 16,100 | — | — |
| 2010-11-24 | $28.48 | $28.48 | 61,700 | — | — |
| 2010-11-23 | $27.99 | $27.99 | 137,000 | — | — |
| 2010-11-22 | $28.16 | $28.16 | 76,500 | — | — |
| 2010-11-19 | $27.01 | $27.01 | 57,400 | — | — |
| 2010-11-18 | $27.00 | $27.00 | 76,800 | — | — |
| 2010-11-17 | $27.16 | $27.16 | 211,100 | — | — |
| 2010-11-16 | $26.18 | $26.18 | 79,400 | — | — |
| 2010-11-15 | $26.15 | $26.15 | 57,900 | — | — |
| 2010-11-12 | $26.26 | $26.26 | 77,300 | — | — |
| 2010-11-11 | $26.93 | $26.93 | 97,600 | — | — |
| 2010-11-10 | $27.01 | $27.01 | 101,500 | — | — |
| 2010-11-09 | $25.88 | $25.88 | 133,800 | — | — |
| 2010-11-08 | $26.97 | $26.97 | 180,500 | — | — |
| 2010-11-05 | $27.87 | $27.87 | 298,400 | — | — |
| 2010-11-04 | $21.24 | $21.24 | 67,200 | — | — |
| 2010-11-03 | $20.83 | $20.83 | 56,600 | — | — |
| 2010-11-02 | $20.93 | $20.93 | 72,700 | — | — |
| 2010-11-01 | $21.07 | $21.07 | 38,000 | — | — |
| 2010-10-29 | $21.06 | $21.06 | 49,200 | — | — |
| 2010-10-28 | $20.85 | $20.85 | 38,400 | — | — |
| 2010-10-27 | $20.94 | $20.94 | 63,300 | — | — |
| 2010-10-26 | $20.92 | $20.92 | 43,400 | — | — |
| 2010-10-25 | $21.14 | $21.14 | 62,800 | — | — |
| 2010-10-22 | $21.02 | $21.02 | 20,900 | — | — |
| 2010-10-21 | $20.92 | $20.92 | 50,200 | — | — |
| 2010-10-20 | $21.37 | $21.37 | 41,500 | — | — |
| 2010-10-19 | $21.39 | $21.39 | 37,400 | — | — |
| 2010-10-18 | $21.54 | $21.54 | 69,600 | — | — |
| 2010-10-15 | $21.21 | $21.21 | 74,000 | — | — |
| 2010-10-14 | $21.79 | $21.79 | 28,900 | — | — |
| 2010-10-13 | $21.49 | $21.49 | 109,000 | — | — |
| 2010-10-12 | $20.50 | $20.50 | 25,000 | — | — |
| 2010-10-11 | $20.49 | $20.49 | 80,600 | — | — |
| 2010-10-08 | $20.75 | $20.75 | 75,300 | — | — |
| 2010-10-07 | $20.77 | $20.77 | 71,400 | — | — |
| 2010-10-06 | $20.76 | $20.76 | 61,600 | — | — |
| 2010-10-05 | $20.92 | $20.92 | 58,200 | — | — |
| 2010-10-04 | $20.16 | $20.16 | 31,400 | — | — |
| 2010-10-01 | $20.47 | $20.47 | 45,500 | — | — |
| 2010-09-30 | $20.85 | $20.85 | 34,200 | — | — |
| 2010-09-29 | $20.59 | $20.59 | 82,900 | — | — |
| 2010-09-28 | $20.22 | $20.22 | 120,500 | — | — |
| 2010-09-27 | $20.40 | $20.40 | 65,600 | — | — |
| 2010-09-24 | $20.40 | $20.40 | 61,400 | — | — |
| 2010-09-23 | $20.14 | $20.14 | 45,600 | — | — |
| 2010-09-22 | $20.46 | $20.46 | 50,400 | — | — |
| 2010-09-21 | $20.78 | $20.78 | 48,300 | — | — |
| 2010-09-20 | $20.57 | $20.57 | 91,700 | — | — |
| 2010-09-17 | $20.17 | $20.17 | 119,200 | — | — |
| 2010-09-16 | $19.99 | $19.99 | 23,000 | — | — |
| 2010-09-15 | $20.15 | $20.15 | 27,300 | — | — |
| 2010-09-14 | $19.86 | $19.86 | 26,600 | — | — |
| 2010-09-13 | $20.48 | $20.48 | 37,500 | — | — |
| 2010-09-10 | $19.60 | $19.60 | 23,400 | — | — |
| 2010-09-09 | $19.98 | $19.98 | 29,900 | — | — |
| 2010-09-08 | $20.09 | $20.09 | 24,200 | — | — |
| 2010-09-07 | $19.97 | $19.97 | 39,800 | — | — |
| 2010-09-03 | $20.33 | $20.33 | 41,300 | — | — |
| 2010-09-02 | $20.19 | $20.19 | 52,800 | — | — |
| 2010-09-01 | $19.95 | $19.95 | 86,200 | — | — |
| 2010-08-31 | $19.13 | $19.13 | 83,500 | — | — |
| 2010-08-30 | $18.58 | $18.58 | 76,000 | — | — |
| 2010-08-27 | $17.99 | $17.99 | 65,500 | — | — |
| 2010-08-26 | $17.35 | $17.35 | 21,500 | — | — |
| 2010-08-25 | $17.50 | $17.50 | 79,600 | — | — |
| 2010-08-24 | $17.44 | $17.44 | 69,800 | — | — |
| 2010-08-23 | $17.55 | $17.55 | 35,700 | — | — |
| 2010-08-20 | $17.96 | $17.96 | 97,000 | — | — |
| 2010-08-19 | $17.77 | $17.77 | 51,800 | — | — |
| 2010-08-18 | $17.96 | $17.96 | 44,700 | — | — |
| 2010-08-17 | $18.07 | $18.07 | 58,200 | — | — |
| 2010-08-16 | $18.21 | $18.21 | 36,700 | — | — |
| 2010-08-13 | $17.78 | $17.78 | 49,700 | — | — |
| 2010-08-12 | $18.14 | $18.14 | 73,600 | — | — |
| 2010-08-11 | $17.94 | $17.94 | 80,800 | — | — |
| 2010-08-10 | $18.24 | $18.24 | 77,100 | — | — |
| 2010-08-09 | $18.47 | $18.47 | 91,900 | — | — |
| 2010-08-06 | $18.38 | $18.38 | 140,500 | — | — |
| 2010-08-05 | $16.83 | $16.83 | 44,400 | — | — |
| 2010-08-04 | $17.43 | $17.43 | 46,100 | — | — |
| 2010-08-03 | $17.16 | $17.16 | 41,200 | — | — |
| 2010-08-02 | $17.58 | $17.58 | 79,600 | — | — |
| 2010-07-30 | $17.56 | $17.56 | 32,000 | — | — |
| 2010-07-29 | $17.93 | $17.93 | 64,200 | — | — |
| 2010-07-28 | $18.18 | $18.18 | 39,100 | — | — |
| 2010-07-27 | $18.48 | $18.48 | 41,800 | — | — |
| 2010-07-26 | $18.67 | $18.67 | 47,600 | — | — |
| 2010-07-23 | $18.11 | $18.11 | 51,300 | — | — |
| 2010-07-22 | $17.57 | $17.57 | 57,000 | — | — |
| 2010-07-21 | $16.83 | $16.83 | 41,200 | — | — |
| 2010-07-20 | $17.60 | $17.60 | 36,500 | — | — |
| 2010-07-19 | $17.16 | $17.16 | 37,000 | — | — |
| 2010-07-16 | $16.67 | $16.67 | 44,000 | — | — |
| 2010-07-15 | $17.99 | $17.99 | 25,200 | — | — |
| 2010-07-14 | $18.21 | $18.21 | 22,500 | — | — |
| 2010-07-13 | $18.26 | $18.26 | 51,600 | — | — |
| 2010-07-12 | $17.19 | $17.19 | 53,900 | — | — |
| 2010-07-09 | $17.34 | $17.34 | 40,100 | — | — |
| 2010-07-08 | $16.88 | $16.88 | 45,500 | — | — |
| 2010-07-07 | $16.89 | $16.89 | 49,200 | — | — |
| 2010-07-06 | $16.51 | $16.51 | 80,200 | — | — |
| 2010-07-02 | $16.41 | $16.41 | 62,200 | — | — |
| 2010-07-01 | $16.73 | $16.73 | 55,800 | — | — |
| 2010-06-30 | $16.63 | $16.63 | 76,700 | — | — |
| 2010-06-29 | $16.66 | $16.66 | 56,300 | — | — |
| 2010-06-28 | $17.46 | $17.46 | 92,300 | — | — |
| 2010-06-25 | $18.26 | $18.26 | 369,400 | — | — |
| 2010-06-24 | $16.92 | $16.92 | 43,200 | — | — |
| 2010-06-23 | $17.34 | $17.34 | 39,300 | — | — |
| 2010-06-22 | $17.49 | $17.49 | 143,300 | — | — |
| 2010-06-21 | $18.40 | $18.40 | 70,500 | — | — |
| 2010-06-18 | $18.75 | $18.75 | 71,700 | — | — |
| 2010-06-17 | $18.98 | $18.98 | 38,600 | — | — |
| 2010-06-16 | $19.30 | $19.30 | 30,800 | — | — |
| 2010-06-15 | $19.60 | $19.60 | 84,900 | — | — |
| 2010-06-14 | $19.36 | $19.36 | 55,800 | — | — |
| 2010-06-11 | $19.17 | $19.17 | 45,800 | — | — |
| 2010-06-10 | $18.99 | $18.99 | 66,300 | — | — |
| 2010-06-09 | $17.90 | $17.90 | 49,500 | — | — |
| 2010-06-08 | $18.08 | $18.08 | 102,100 | — | — |
| 2010-06-07 | $18.22 | $18.22 | 80,100 | — | — |
| 2010-06-04 | $18.85 | $18.85 | 90,500 | — | — |
| 2010-06-03 | $19.76 | $19.76 | 119,000 | — | — |
| 2010-06-02 | $20.21 | $20.21 | 98,600 | — | — |
| 2010-06-01 | $18.89 | $18.89 | 90,400 | — | — |
| 2010-05-28 | $19.52 | $19.52 | 62,400 | — | — |
| 2010-05-27 | $19.57 | $19.57 | 95,100 | — | — |
| 2010-05-26 | $18.67 | $18.67 | 134,700 | — | — |
| 2010-05-25 | $18.45 | $18.45 | 70,800 | — | — |
| 2010-05-24 | $18.53 | $18.53 | 152,300 | — | — |
| 2010-05-21 | $20.08 | $20.08 | 90,300 | — | — |
| 2010-05-20 | $20.04 | $20.04 | 78,300 | — | — |
| 2010-05-19 | $20.96 | $20.96 | 33,600 | — | — |
| 2010-05-18 | $21.23 | $21.23 | 43,200 | — | — |
| 2010-05-17 | $22.18 | $22.18 | 47,600 | — | — |
| 2010-05-14 | $21.92 | $21.92 | 45,600 | — | — |
| 2010-05-13 | $21.85 | $21.85 | 46,000 | — | — |
| 2010-05-12 | $22.00 | $22.00 | 70,700 | — | — |
| 2010-05-11 | $21.68 | $21.68 | 61,700 | — | — |
| 2010-05-10 | $21.44 | $21.44 | 98,900 | — | — |
| 2010-05-07 | $20.43 | $20.43 | 85,500 | — | — |
| 2010-05-06 | $20.53 | $20.53 | 63,500 | — | — |
| 2010-05-05 | $20.77 | $20.77 | 37,800 | — | — |
| 2010-05-04 | $21.40 | $21.40 | 44,300 | — | — |
| 2010-05-03 | $21.94 | $21.94 | 70,100 | — | — |
| 2010-04-30 | $21.22 | $21.22 | 72,600 | — | — |
| 2010-04-29 | $22.10 | $22.10 | 113,200 | — | — |
| 2010-04-28 | $21.94 | $21.94 | 52,800 | — | — |
| 2010-04-27 | $21.86 | $21.86 | 46,100 | — | — |
| 2010-04-26 | $22.42 | $22.42 | 41,800 | — | — |
| 2010-04-23 | $22.55 | $22.55 | 132,700 | — | — |
| 2010-04-22 | $22.50 | $22.50 | 31,900 | — | — |
| 2010-04-21 | $22.60 | $22.60 | 38,300 | — | — |
| 2010-04-20 | $22.55 | $22.55 | 31,500 | — | — |
| 2010-04-19 | $22.55 | $22.55 | 58,500 | — | — |
| 2010-04-16 | $22.76 | $22.76 | 61,500 | — | — |
| 2010-04-15 | $22.84 | $22.84 | 38,900 | — | — |
| 2010-04-14 | $22.91 | $22.91 | 69,200 | — | — |
| 2010-04-13 | $22.83 | $22.83 | 26,300 | — | — |
| 2010-04-12 | $22.73 | $22.73 | 26,700 | — | — |
| 2010-04-09 | $22.52 | $22.52 | 58,400 | — | — |
| 2010-04-08 | $23.02 | $23.02 | 38,500 | — | — |
| 2010-04-07 | $23.28 | $23.28 | 43,900 | — | — |
| 2010-04-06 | $23.30 | $23.30 | 21,100 | — | — |
| 2010-04-05 | $22.80 | $22.80 | 33,600 | — | — |
| 2010-04-01 | $22.32 | $22.32 | 41,700 | — | — |
| 2010-03-31 | $22.34 | $22.34 | 43,500 | — | — |
| 2010-03-30 | $22.49 | $22.49 | 30,700 | — | — |
| 2010-03-29 | $22.47 | $22.47 | 20,000 | — | — |
| 2010-03-26 | $22.50 | $22.50 | 55,800 | — | — |
| 2010-03-25 | $22.94 | $22.94 | 47,200 | — | — |
| 2010-03-24 | $23.05 | $23.05 | 25,300 | — | — |
| 2010-03-23 | $23.66 | $23.66 | 46,400 | — | — |
| 2010-03-22 | $23.70 | $23.70 | 109,000 | — | — |
| 2010-03-19 | $23.32 | $23.32 | 84,600 | — | — |
| 2010-03-18 | $23.25 | $23.25 | 25,500 | — | — |
| 2010-03-17 | $23.18 | $23.18 | 22,400 | — | — |
| 2010-03-16 | $22.95 | $22.95 | 84,100 | — | — |
| 2010-03-15 | $22.83 | $22.83 | 37,700 | — | — |
| 2010-03-12 | $22.30 | $22.30 | 92,900 | — | — |
| 2010-03-11 | $22.84 | $22.84 | 56,900 | — | — |
| 2010-03-10 | $23.03 | $23.03 | 102,300 | — | — |
| 2010-03-09 | $22.93 | $22.93 | 30,400 | — | — |
| 2010-03-08 | $22.98 | $22.98 | 35,700 | — | — |
| 2010-03-05 | $23.15 | $23.15 | 58,800 | — | — |
| 2010-03-04 | $22.79 | $22.79 | 17,800 | — | — |
| 2010-03-03 | $22.81 | $22.81 | 84,100 | — | — |
| 2010-03-02 | $23.45 | $23.45 | 75,600 | — | — |
| 2010-03-01 | $23.45 | $23.45 | 50,100 | — | — |
| 2010-02-26 | $22.59 | $22.59 | 54,400 | — | — |
| 2010-02-25 | $22.58 | $22.58 | 60,900 | — | — |
| 2010-02-24 | $22.13 | $22.13 | 46,800 | — | — |
| 2010-02-23 | $22.05 | $22.05 | 73,400 | — | — |
| 2010-02-22 | $21.78 | $21.78 | 183,400 | — | — |
| 2010-02-19 | $21.60 | $21.60 | 489,100 | — | — |
| 2010-02-18 | $24.28 | $24.28 | 42,000 | — | — |
| 2010-02-17 | $23.44 | $23.44 | 20,200 | — | — |
| 2010-02-16 | $23.42 | $23.42 | 34,400 | — | — |
| 2010-02-12 | $22.77 | $22.77 | 40,200 | — | — |
| 2010-02-11 | $22.99 | $22.99 | 23,100 | — | — |
| 2010-02-10 | $22.80 | $22.80 | 24,800 | — | — |
| 2010-02-09 | $23.20 | $23.20 | 24,200 | — | — |
| 2010-02-08 | $22.74 | $22.74 | 41,100 | — | — |
| 2010-02-05 | $23.27 | $23.27 | 64,100 | — | — |
| 2010-02-04 | $23.20 | $23.20 | 37,400 | — | — |
| 2010-02-03 | $23.88 | $23.88 | 26,800 | — | — |
| 2010-02-02 | $24.07 | $24.07 | 56,400 | — | — |
| 2010-02-01 | $23.92 | $23.92 | 29,300 | — | — |
| 2010-01-29 | $23.77 | $23.77 | 97,600 | — | — |
| 2010-01-28 | $24.10 | $24.10 | 59,100 | — | — |
| 2010-01-27 | $24.82 | $24.82 | 29,300 | — | — |
| 2010-01-26 | $24.76 | $24.76 | 73,900 | — | — |
| 2010-01-25 | $24.85 | $24.85 | 71,800 | — | — |
| 2010-01-22 | $25.07 | $25.07 | 62,300 | — | — |
| 2010-01-21 | $24.80 | $24.80 | 47,500 | — | — |
| 2010-01-20 | $25.11 | $25.11 | 93,300 | — | — |
| 2010-01-19 | $25.90 | $25.90 | 80,100 | — | — |
| 2010-01-15 | $25.21 | $25.21 | 55,500 | — | — |
| 2010-01-14 | $25.82 | $25.82 | 28,800 | — | — |
| 2010-01-13 | $26.37 | $26.37 | 58,400 | — | — |
| 2010-01-12 | $25.78 | $25.78 | 57,600 | — | — |
| 2010-01-11 | $25.16 | $25.16 | 91,300 | — | — |
| 2010-01-08 | $24.08 | $24.08 | 57,300 | — | — |
| 2010-01-07 | $23.53 | $23.53 | 63,900 | — | — |
| 2010-01-06 | $23.54 | $23.54 | 54,300 | — | — |
| 2010-01-05 | $23.74 | $23.74 | 67,600 | — | — |
| 2010-01-04 | $23.84 | $23.84 | 42,500 | — | — |