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
- 1999-03-08 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 | $26.88 | $33.75 | 1,100 | — | — |
| 2010-12-30 | $26.54 | $33.33 | 2,800 | — | — |
| 2010-12-29 | $26.61 | $33.41 | 400 | — | — |
| 2010-12-28 | $26.61 | $33.41 | 600 | — | — |
| 2010-12-27 | $27.07 | $33.99 | 1,000 | — | — |
| 2010-12-23 | $26.61 | $33.41 | 4,500 | — | — |
| 2010-12-22 | $27.10 | $34.03 | 200 | — | — |
| 2010-12-21 | $27.10 | $34.03 | 28,500 | — | — |
| 2010-12-20 | $26.43 | $33.19 | 3,700 | — | — |
| 2010-12-17 | $26.77 | $33.61 | 8,500 | — | — |
| 2010-12-16 | $28.08 | $35.26 | 14,200 | — | — |
| 2010-12-15 | $27.74 | $34.83 | 1,600 | — | — |
| 2010-12-14 | $28.89 | $36.28 | 9,700 | — | — |
| 2010-12-13 | $27.82 | $34.93 | 5,700 | — | — |
| 2010-12-10 | $28.99 | $35.20 | 16,800 | — | — |
| 2010-12-09 | $27.85 | $33.81 | 2,200 | — | — |
| 2010-12-08 | $27.85 | $33.81 | 1,200 | — | — |
| 2010-12-07 | $27.96 | $33.95 | 600 | — | — |
| 2010-12-06 | $27.65 | $33.57 | 800 | — | — |
| 2010-12-03 | $27.28 | $33.12 | 2,300 | — | — |
| 2010-12-02 | $27.81 | $33.76 | 7,600 | — | — |
| 2010-12-01 | $27.98 | $33.97 | 3,100 | — | — |
| 2010-11-30 | $27.23 | $33.06 | 8,400 | — | — |
| 2010-11-29 | $28.71 | $34.86 | 5,500 | — | — |
| 2010-11-26 | $29.18 | $35.43 | 700 | — | — |
| 2010-11-24 | $28.70 | $34.84 | 300 | — | — |
| 2010-11-23 | $28.70 | $34.84 | 1,800 | — | — |
| 2010-11-22 | $29.06 | $35.28 | 8,000 | — | — |
| 2010-11-19 | $29.00 | $35.21 | 100 | — | — |
| 2010-11-18 | $28.97 | $35.17 | 2,800 | — | — |
| 2010-11-17 | $29.47 | $35.78 | 2,900 | — | — |
| 2010-11-16 | $28.99 | $35.20 | 1,600 | — | — |
| 2010-11-15 | $29.18 | $35.43 | 300 | — | — |
| 2010-11-12 | $28.78 | $34.94 | 3,500 | — | — |
| 2010-11-11 | $28.91 | $35.10 | 1,700 | — | — |
| 2010-11-10 | $29.11 | $35.34 | 1,000 | — | — |
| 2010-11-09 | $28.90 | $35.09 | 1,100 | — | — |
| 2010-11-08 | $29.01 | $35.22 | 400 | — | — |
| 2010-11-05 | $29.65 | $36.00 | 1,200 | — | — |
| 2010-11-04 | $29.69 | $36.05 | 3,300 | — | — |
| 2010-11-03 | $28.79 | $34.95 | 1,000 | — | — |
| 2010-11-02 | $29.52 | $35.84 | 8,300 | — | — |
| 2010-11-01 | $28.25 | $34.30 | 700 | — | — |
| 2010-10-29 | $28.35 | $34.42 | 300 | — | — |
| 2010-10-28 | $28.23 | $34.27 | 2,100 | — | — |
| 2010-10-27 | $28.57 | $34.69 | 6,000 | — | — |
| 2010-10-26 | $28.68 | $34.82 | 600 | — | — |
| 2010-10-25 | $28.79 | $34.95 | 1,600 | — | — |
| 2010-10-22 | $28.99 | $35.20 | 200 | — | — |
| 2010-10-21 | $28.87 | $35.05 | 0 | — | — |
| 2010-10-20 | $28.87 | $35.05 | 500 | — | — |
| 2010-10-19 | $28.04 | $34.04 | 2,300 | — | — |
| 2010-10-18 | $27.87 | $33.84 | 2,800 | — | — |
| 2010-10-15 | $28.50 | $34.60 | 0 | — | — |
| 2010-10-14 | $28.50 | $34.60 | 300 | — | — |
| 2010-10-13 | $28.16 | $34.19 | 1,700 | — | — |
| 2010-10-12 | $29.37 | $35.66 | 0 | — | — |
| 2010-10-11 | $29.37 | $35.66 | 3,000 | — | — |
| 2010-10-08 | $30.00 | $36.42 | 3,000 | — | — |
| 2010-10-07 | $29.78 | $36.16 | 900 | — | — |
| 2010-10-06 | $29.79 | $36.17 | 2,100 | — | — |
| 2010-10-05 | $30.26 | $36.74 | 1,900 | — | — |
| 2010-10-04 | $30.20 | $36.67 | 12,400 | — | — |
| 2010-10-01 | $30.22 | $36.69 | 13,900 | — | — |
| 2010-09-30 | $29.25 | $35.51 | 5,800 | — | — |
| 2010-09-29 | $28.88 | $35.06 | 1,300 | — | — |
| 2010-09-28 | $29.25 | $35.51 | 5,600 | — | — |
| 2010-09-27 | $29.19 | $35.44 | 2,100 | — | — |
| 2010-09-24 | $28.01 | $34.01 | 2,900 | — | — |
| 2010-09-23 | $28.00 | $33.99 | 1,200 | — | — |
| 2010-09-22 | $28.00 | $33.99 | 700 | — | — |
| 2010-09-21 | $27.91 | $33.88 | 2,500 | — | — |
| 2010-09-20 | $28.00 | $33.99 | 4,600 | — | — |
| 2010-09-17 | $27.80 | $33.75 | 3,800 | — | — |
| 2010-09-16 | $27.35 | $33.21 | 900 | — | — |
| 2010-09-15 | $27.21 | $33.04 | 200 | — | — |
| 2010-09-14 | $27.58 | $33.48 | 4,800 | — | — |
| 2010-09-13 | $27.20 | $32.74 | 2,100 | — | — |
| 2010-09-10 | $27.08 | $32.59 | 1,600 | — | — |
| 2010-09-09 | $26.61 | $32.03 | 2,400 | — | — |
| 2010-09-08 | $26.75 | $32.20 | 1,300 | — | — |
| 2010-09-07 | $26.60 | $32.02 | 800 | — | — |
| 2010-09-03 | $27.00 | $32.50 | 2,500 | — | — |
| 2010-09-02 | $26.60 | $32.02 | 500 | — | — |
| 2010-09-01 | $26.40 | $31.77 | 1,000 | — | — |
| 2010-08-31 | $26.58 | $31.99 | 1,500 | — | — |
| 2010-08-30 | $26.03 | $31.33 | 200 | — | — |
| 2010-08-27 | $26.11 | $31.43 | 1,300 | — | — |
| 2010-08-26 | $26.07 | $31.38 | 0 | — | — |
| 2010-08-25 | $26.07 | $31.38 | 900 | — | — |
| 2010-08-24 | $25.90 | $31.17 | 5,700 | — | — |
| 2010-08-23 | $25.50 | $30.69 | 2,300 | — | — |
| 2010-08-20 | $25.33 | $30.49 | 700 | — | — |
| 2010-08-19 | $25.60 | $30.81 | 400 | — | — |
| 2010-08-18 | $25.64 | $30.86 | 800 | — | — |
| 2010-08-17 | $25.64 | $30.86 | 2,500 | — | — |
| 2010-08-16 | $25.17 | $30.29 | 100 | — | — |
| 2010-08-13 | $24.93 | $30.01 | 9,600 | — | — |
| 2010-08-12 | $25.09 | $30.20 | 24,300 | — | — |
| 2010-08-11 | $24.75 | $29.79 | 3,100 | — | — |
| 2010-08-10 | $24.97 | $30.05 | 1,300 | — | — |
| 2010-08-09 | $25.16 | $30.28 | 500 | — | — |
| 2010-08-06 | $24.76 | $29.80 | 1,000 | — | — |
| 2010-08-05 | $25.24 | $30.38 | 800 | — | — |
| 2010-08-04 | $25.24 | $30.38 | 1,300 | — | — |
| 2010-08-03 | $25.00 | $30.09 | 1,700 | — | — |
| 2010-08-02 | $24.91 | $29.98 | 3,600 | — | — |
| 2010-07-30 | $24.75 | $29.79 | 1,400 | — | — |
| 2010-07-29 | $24.80 | $29.85 | 7,100 | — | — |
| 2010-07-28 | $24.70 | $29.73 | 1,900 | — | — |
| 2010-07-27 | $24.66 | $29.68 | 8,800 | — | — |
| 2010-07-26 | $25.23 | $30.37 | 700 | — | — |
| 2010-07-23 | $25.04 | $30.14 | 1,700 | — | — |
| 2010-07-22 | $25.14 | $30.26 | 2,400 | — | — |
| 2010-07-21 | $24.45 | $29.43 | 8,900 | — | — |
| 2010-07-20 | $24.80 | $29.85 | 3,700 | — | — |
| 2010-07-19 | $24.90 | $29.97 | 6,300 | — | — |
| 2010-07-16 | $24.46 | $29.44 | 3,100 | — | — |
| 2010-07-15 | $25.06 | $30.16 | 3,800 | — | — |
| 2010-07-14 | $25.20 | $30.33 | 10,100 | — | — |
| 2010-07-13 | $25.69 | $30.92 | 1,400 | — | — |
| 2010-07-12 | $25.02 | $30.11 | 3,000 | — | — |
| 2010-07-09 | $25.20 | $30.33 | 1,400 | — | — |
| 2010-07-08 | $25.34 | $30.50 | 2,400 | — | — |
| 2010-07-07 | $25.10 | $30.21 | 4,200 | — | — |
| 2010-07-06 | $25.24 | $30.38 | 1,700 | — | — |
| 2010-07-02 | $25.05 | $30.15 | 13,500 | — | — |
| 2010-07-01 | $24.51 | $29.50 | 10,200 | — | — |
| 2010-06-30 | $24.92 | $29.99 | 3,500 | — | — |
| 2010-06-29 | $25.10 | $30.21 | 6,500 | — | — |
| 2010-06-28 | $25.30 | $30.45 | 20,100 | — | — |
| 2010-06-25 | $25.62 | $30.84 | 340,100 | — | — |
| 2010-06-24 | $25.21 | $30.34 | 22,800 | — | — |
| 2010-06-23 | $26.13 | $31.45 | 5,900 | — | — |
| 2010-06-22 | $25.80 | $31.05 | 4,900 | — | — |
| 2010-06-21 | $26.25 | $31.59 | 3,000 | — | — |
| 2010-06-18 | $26.56 | $31.97 | 14,000 | — | — |
| 2010-06-17 | $26.31 | $31.67 | 2,900 | — | — |
| 2010-06-16 | $26.66 | $32.09 | 600 | — | — |
| 2010-06-15 | $27.29 | $32.85 | 5,200 | — | — |
| 2010-06-14 | $26.75 | $32.20 | 5,200 | — | — |
| 2010-06-11 | $26.61 | $32.03 | 9,900 | — | — |
| 2010-06-10 | $27.15 | $32.39 | 7,800 | — | — |
| 2010-06-09 | $26.64 | $31.79 | 1,800 | — | — |
| 2010-06-08 | $26.41 | $31.51 | 3,200 | — | — |
| 2010-06-07 | $26.53 | $31.65 | 9,700 | — | — |
| 2010-06-04 | $26.55 | $31.68 | 12,800 | — | — |
| 2010-06-03 | $27.26 | $32.53 | 8,100 | — | — |
| 2010-06-02 | $27.42 | $32.72 | 2,200 | — | — |
| 2010-06-01 | $26.11 | $31.15 | 9,300 | — | — |
| 2010-05-28 | $26.43 | $31.54 | 3,600 | — | — |
| 2010-05-27 | $26.69 | $31.85 | 2,800 | — | — |
| 2010-05-26 | $25.95 | $30.96 | 2,200 | — | — |
| 2010-05-25 | $26.01 | $31.03 | 3,800 | — | — |
| 2010-05-24 | $25.91 | $30.92 | 5,800 | — | — |
| 2010-05-21 | $26.65 | $31.80 | 9,600 | — | — |
| 2010-05-20 | $26.46 | $31.57 | 19,900 | — | — |
| 2010-05-19 | $27.01 | $32.23 | 4,500 | — | — |
| 2010-05-18 | $26.79 | $31.97 | 2,800 | — | — |
| 2010-05-17 | $27.80 | $33.17 | 8,600 | — | — |
| 2010-05-14 | $28.09 | $33.52 | 3,800 | — | — |
| 2010-05-13 | $28.40 | $33.89 | 3,700 | — | — |
| 2010-05-12 | $29.00 | $34.60 | 8,500 | — | — |
| 2010-05-11 | $28.21 | $33.66 | 4,400 | — | — |
| 2010-05-10 | $27.93 | $33.33 | 9,100 | — | — |
| 2010-05-07 | $27.02 | $32.24 | 5,200 | — | — |
| 2010-05-06 | $27.81 | $33.18 | 7,500 | — | — |
| 2010-05-05 | $28.01 | $33.42 | 6,900 | — | — |
| 2010-05-04 | $28.28 | $33.74 | 8,200 | — | — |
| 2010-05-03 | $28.53 | $34.04 | 4,100 | — | — |
| 2010-04-30 | $27.91 | $33.30 | 5,500 | — | — |
| 2010-04-29 | $28.17 | $33.61 | 3,600 | — | — |
| 2010-04-28 | $28.06 | $33.48 | 1,400 | — | — |
| 2010-04-27 | $27.91 | $33.30 | 1,600 | — | — |
| 2010-04-26 | $28.07 | $33.49 | 1,600 | — | — |
| 2010-04-23 | $28.11 | $33.54 | 4,800 | — | — |
| 2010-04-22 | $28.12 | $33.55 | 2,800 | — | — |
| 2010-04-21 | $28.24 | $33.70 | 1,800 | — | — |
| 2010-04-20 | $28.27 | $33.73 | 1,100 | — | — |
| 2010-04-19 | $27.92 | $33.31 | 4,600 | — | — |
| 2010-04-16 | $28.09 | $33.52 | 4,200 | — | — |
| 2010-04-15 | $28.15 | $33.59 | 4,100 | — | — |
| 2010-04-14 | $28.49 | $33.99 | 1,000 | — | — |
| 2010-04-13 | $27.84 | $33.22 | 5,300 | — | — |
| 2010-04-12 | $27.65 | $32.99 | 3,000 | — | — |
| 2010-04-09 | $27.78 | $33.15 | 1,400 | — | — |
| 2010-04-08 | $27.87 | $33.25 | 300 | — | — |
| 2010-04-07 | $27.71 | $33.06 | 3,800 | — | — |
| 2010-04-06 | $28.30 | $33.77 | 3,300 | — | — |
| 2010-04-05 | $28.03 | $33.44 | 1,200 | — | — |
| 2010-04-01 | $27.69 | $33.04 | 10,000 | — | — |
| 2010-03-31 | $28.13 | $33.56 | 5,300 | — | — |
| 2010-03-30 | $27.99 | $33.40 | 4,800 | — | — |
| 2010-03-29 | $28.10 | $33.53 | 2,700 | — | — |
| 2010-03-26 | $28.22 | $33.67 | 1,500 | — | — |
| 2010-03-25 | $28.27 | $33.73 | 3,000 | — | — |
| 2010-03-24 | $28.32 | $33.79 | 1,800 | — | — |
| 2010-03-23 | $28.54 | $34.05 | 2,200 | — | — |
| 2010-03-22 | $28.55 | $34.07 | 16,000 | — | — |
| 2010-03-19 | $28.65 | $34.18 | 6,100 | — | — |
| 2010-03-18 | $28.67 | $34.21 | 5,600 | — | — |
| 2010-03-17 | $28.27 | $33.73 | 20,100 | — | — |
| 2010-03-16 | $28.50 | $34.01 | 1,600 | — | — |
| 2010-03-15 | $28.40 | $33.89 | 3,300 | — | — |
| 2010-03-12 | $28.52 | $34.03 | 900 | — | — |
| 2010-03-11 | $29.00 | $34.60 | 2,700 | — | — |
| 2010-03-10 | $29.08 | $34.70 | 2,300 | — | — |
| 2010-03-09 | $29.14 | $34.49 | 2,900 | — | — |
| 2010-03-08 | $28.55 | $33.79 | 7,500 | — | — |
| 2010-03-05 | $28.22 | $33.40 | 3,600 | — | — |
| 2010-03-04 | $27.93 | $33.06 | 13,200 | — | — |
| 2010-03-03 | $28.81 | $34.10 | 7,300 | — | — |
| 2010-03-02 | $28.20 | $33.38 | 5,800 | — | — |
| 2010-03-01 | $27.52 | $32.57 | 1,700 | — | — |
| 2010-02-26 | $27.28 | $32.29 | 2,500 | — | — |
| 2010-02-25 | $27.39 | $32.42 | 1,400 | — | — |
| 2010-02-24 | $26.86 | $31.79 | 2,000 | — | — |
| 2010-02-23 | $27.32 | $32.33 | 22,800 | — | — |
| 2010-02-22 | $27.14 | $32.12 | 7,600 | — | — |
| 2010-02-19 | $27.24 | $32.24 | 17,000 | — | — |
| 2010-02-18 | $27.20 | $32.19 | 14,200 | — | — |
| 2010-02-17 | $27.05 | $32.01 | 5,000 | — | — |
| 2010-02-16 | $27.09 | $32.06 | 4,000 | — | — |
| 2010-02-12 | $26.68 | $31.58 | 2,300 | — | — |
| 2010-02-11 | $26.80 | $31.72 | 17,300 | — | — |
| 2010-02-10 | $26.84 | $31.77 | 7,800 | — | — |
| 2010-02-09 | $26.71 | $31.61 | 1,800 | — | — |
| 2010-02-08 | $26.17 | $30.97 | 11,400 | — | — |
| 2010-02-05 | $27.18 | $32.17 | 4,400 | — | — |
| 2010-02-04 | $26.13 | $30.93 | 13,500 | — | — |
| 2010-02-03 | $27.43 | $32.46 | 1,900 | — | — |
| 2010-02-02 | $27.33 | $32.35 | 9,300 | — | — |
| 2010-02-01 | $27.85 | $32.96 | 3,300 | — | — |
| 2010-01-29 | $28.06 | $33.21 | 2,500 | — | — |
| 2010-01-28 | $28.11 | $33.27 | 9,900 | — | — |
| 2010-01-27 | $28.02 | $33.16 | 2,000 | — | — |
| 2010-01-26 | $27.66 | $32.74 | 9,000 | — | — |
| 2010-01-25 | $28.01 | $33.15 | 18,200 | — | — |
| 2010-01-22 | $28.12 | $33.28 | 23,800 | — | — |
| 2010-01-21 | $27.38 | $32.41 | 7,900 | — | — |
| 2010-01-20 | $28.34 | $33.54 | 2,700 | — | — |
| 2010-01-19 | $28.31 | $33.51 | 7,200 | — | — |
| 2010-01-15 | $27.60 | $32.67 | 10,900 | — | — |
| 2010-01-14 | $27.84 | $32.95 | 11,600 | — | — |
| 2010-01-13 | $27.51 | $32.56 | 6,400 | — | — |
| 2010-01-12 | $27.89 | $33.01 | 22,900 | — | — |
| 2010-01-11 | $27.79 | $32.89 | 5,600 | — | — |
| 2010-01-08 | $28.36 | $33.57 | 2,800 | — | — |
| 2010-01-07 | $28.30 | $33.49 | 6,700 | — | — |
| 2010-01-06 | $28.81 | $34.10 | 4,200 | — | — |
| 2010-01-05 | $29.02 | $34.35 | 4,500 | — | — |
| 2010-01-04 | $29.56 | $34.99 | 2,100 | — | — |