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
- 1980-03-17 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 | $29.43 | $44.61 | 282,800 | — | — |
| 2010-12-30 | $29.78 | $45.14 | 134,100 | — | — |
| 2010-12-29 | $29.91 | $45.34 | 117,500 | — | — |
| 2010-12-28 | $30.00 | $45.48 | 227,900 | — | — |
| 2010-12-27 | $30.08 | $45.60 | 332,300 | — | — |
| 2010-12-23 | $29.80 | $45.18 | 214,300 | — | — |
| 2010-12-22 | $29.65 | $44.95 | 169,800 | — | — |
| 2010-12-21 | $29.58 | $44.84 | 315,500 | — | — |
| 2010-12-20 | $29.57 | $44.83 | 199,600 | — | — |
| 2010-12-17 | $29.59 | $44.86 | 725,900 | — | — |
| 2010-12-16 | $29.43 | $44.61 | 308,400 | — | — |
| 2010-12-15 | $28.82 | $43.69 | 340,300 | — | — |
| 2010-12-14 | $28.67 | $43.46 | 388,700 | — | — |
| 2010-12-13 | $28.03 | $42.49 | 983,800 | — | — |
| 2010-12-10 | $28.30 | $42.63 | 631,600 | — | — |
| 2010-12-09 | $27.82 | $41.91 | 329,700 | — | — |
| 2010-12-08 | $27.66 | $41.67 | 506,500 | — | — |
| 2010-12-07 | $27.89 | $42.02 | 590,400 | — | — |
| 2010-12-06 | $28.00 | $42.18 | 590,600 | — | — |
| 2010-12-03 | $28.18 | $42.45 | 894,500 | — | — |
| 2010-12-02 | $29.03 | $43.73 | 429,700 | — | — |
| 2010-12-01 | $28.84 | $43.45 | 386,000 | — | — |
| 2010-11-30 | $28.25 | $42.56 | 353,700 | — | — |
| 2010-11-29 | $28.70 | $43.24 | 262,700 | — | — |
| 2010-11-26 | $28.91 | $43.55 | 95,100 | — | — |
| 2010-11-24 | $29.00 | $43.69 | 219,100 | — | — |
| 2010-11-23 | $28.40 | $42.78 | 202,600 | — | — |
| 2010-11-22 | $28.76 | $43.33 | 269,200 | — | — |
| 2010-11-19 | $28.83 | $43.43 | 347,300 | — | — |
| 2010-11-18 | $28.58 | $43.05 | 383,300 | — | — |
| 2010-11-17 | $28.42 | $42.81 | 302,900 | — | — |
| 2010-11-16 | $28.40 | $42.78 | 294,800 | — | — |
| 2010-11-15 | $29.02 | $43.72 | 374,700 | — | — |
| 2010-11-12 | $29.07 | $43.79 | 428,000 | — | — |
| 2010-11-11 | $29.18 | $43.96 | 319,100 | — | — |
| 2010-11-10 | $29.29 | $44.12 | 523,400 | — | — |
| 2010-11-09 | $29.03 | $43.73 | 368,700 | — | — |
| 2010-11-08 | $29.05 | $43.76 | 462,900 | — | — |
| 2010-11-05 | $28.99 | $43.67 | 513,500 | — | — |
| 2010-11-04 | $29.03 | $43.73 | 377,400 | — | — |
| 2010-11-03 | $28.54 | $42.99 | 335,100 | — | — |
| 2010-11-02 | $28.89 | $43.52 | 248,000 | — | — |
| 2010-11-01 | $28.34 | $42.69 | 353,800 | — | — |
| 2010-10-29 | $28.48 | $42.90 | 324,200 | — | — |
| 2010-10-28 | $28.74 | $43.30 | 458,600 | — | — |
| 2010-10-27 | $28.82 | $43.42 | 539,400 | — | — |
| 2010-10-26 | $28.38 | $42.75 | 1,276,500 | — | — |
| 2010-10-25 | $27.94 | $42.09 | 875,000 | — | — |
| 2010-10-22 | $28.33 | $42.68 | 328,700 | — | — |
| 2010-10-21 | $27.96 | $42.12 | 496,700 | — | — |
| 2010-10-20 | $28.30 | $42.63 | 390,900 | — | — |
| 2010-10-19 | $27.68 | $41.70 | 425,200 | — | — |
| 2010-10-18 | $28.50 | $42.93 | 241,800 | — | — |
| 2010-10-15 | $28.41 | $42.80 | 390,500 | — | — |
| 2010-10-14 | $28.17 | $42.44 | 285,300 | — | — |
| 2010-10-13 | $28.22 | $42.51 | 376,100 | — | — |
| 2010-10-12 | $28.12 | $42.36 | 230,400 | — | — |
| 2010-10-11 | $28.23 | $42.53 | 120,800 | — | — |
| 2010-10-08 | $28.21 | $42.50 | 285,800 | — | — |
| 2010-10-07 | $28.17 | $42.44 | 239,300 | — | — |
| 2010-10-06 | $28.30 | $42.63 | 373,400 | — | — |
| 2010-10-05 | $28.25 | $42.56 | 379,300 | — | — |
| 2010-10-04 | $27.52 | $41.46 | 434,200 | — | — |
| 2010-10-01 | $28.16 | $42.42 | 432,700 | — | — |
| 2010-09-30 | $28.46 | $42.87 | 406,900 | — | — |
| 2010-09-29 | $28.44 | $42.84 | 340,000 | — | — |
| 2010-09-28 | $28.26 | $42.57 | 267,400 | — | — |
| 2010-09-27 | $27.92 | $42.06 | 304,700 | — | — |
| 2010-09-24 | $28.17 | $42.44 | 377,900 | — | — |
| 2010-09-23 | $27.48 | $41.40 | 413,400 | — | — |
| 2010-09-22 | $27.87 | $41.99 | 792,100 | — | — |
| 2010-09-21 | $28.04 | $42.24 | 641,400 | — | — |
| 2010-09-20 | $27.48 | $41.40 | 495,300 | — | — |
| 2010-09-17 | $26.63 | $40.12 | 764,000 | — | — |
| 2010-09-16 | $26.56 | $40.01 | 523,500 | — | — |
| 2010-09-15 | $26.70 | $40.22 | 723,600 | — | — |
| 2010-09-14 | $26.02 | $39.20 | 724,100 | — | — |
| 2010-09-13 | $26.09 | $39.30 | 854,400 | — | — |
| 2010-09-10 | $26.44 | $39.56 | 900,700 | — | — |
| 2010-09-09 | $26.84 | $40.16 | 241,700 | — | — |
| 2010-09-08 | $26.85 | $40.18 | 378,700 | — | — |
| 2010-09-07 | $27.05 | $40.48 | 367,400 | — | — |
| 2010-09-03 | $27.27 | $40.81 | 378,300 | — | — |
| 2010-09-02 | $27.36 | $40.94 | 348,000 | — | — |
| 2010-09-01 | $27.04 | $40.46 | 411,900 | — | — |
| 2010-08-31 | $26.66 | $39.89 | 531,800 | — | — |
| 2010-08-30 | $26.43 | $39.55 | 416,700 | — | — |
| 2010-08-27 | $26.68 | $39.92 | 403,100 | — | — |
| 2010-08-26 | $26.41 | $39.52 | 325,300 | — | — |
| 2010-08-25 | $26.64 | $39.86 | 523,300 | — | — |
| 2010-08-24 | $26.34 | $39.41 | 503,600 | — | — |
| 2010-08-23 | $26.78 | $40.07 | 400,600 | — | — |
| 2010-08-20 | $26.90 | $40.25 | 516,400 | — | — |
| 2010-08-19 | $27.29 | $40.84 | 819,300 | — | — |
| 2010-08-18 | $27.43 | $41.05 | 407,900 | — | — |
| 2010-08-17 | $27.43 | $41.05 | 403,600 | — | — |
| 2010-08-16 | $27.09 | $40.54 | 425,500 | — | — |
| 2010-08-13 | $26.73 | $40.00 | 387,800 | — | — |
| 2010-08-12 | $27.19 | $40.69 | 375,700 | — | — |
| 2010-08-11 | $27.40 | $41.00 | 634,300 | — | — |
| 2010-08-10 | $27.78 | $41.57 | 384,500 | — | — |
| 2010-08-09 | $28.28 | $42.32 | 320,200 | — | — |
| 2010-08-06 | $28.08 | $42.02 | 535,000 | — | — |
| 2010-08-05 | $27.90 | $41.75 | 454,600 | — | — |
| 2010-08-04 | $27.77 | $41.55 | 395,300 | — | — |
| 2010-08-03 | $27.56 | $41.24 | 769,600 | — | — |
| 2010-08-02 | $27.40 | $41.00 | 482,000 | — | — |
| 2010-07-30 | $27.19 | $40.69 | 687,400 | — | — |
| 2010-07-29 | $26.76 | $40.04 | 632,100 | — | — |
| 2010-07-28 | $26.75 | $40.03 | 714,900 | — | — |
| 2010-07-27 | $27.08 | $40.52 | 1,336,800 | — | — |
| 2010-07-26 | $28.15 | $42.12 | 399,500 | — | — |
| 2010-07-23 | $27.67 | $41.40 | 589,500 | — | — |
| 2010-07-22 | $27.18 | $40.67 | 710,300 | — | — |
| 2010-07-21 | $26.98 | $40.37 | 878,300 | — | — |
| 2010-07-20 | $28.15 | $42.12 | 371,300 | — | — |
| 2010-07-19 | $27.88 | $41.72 | 359,300 | — | — |
| 2010-07-16 | $28.15 | $42.12 | 433,900 | — | — |
| 2010-07-15 | $29.28 | $43.81 | 434,300 | — | — |
| 2010-07-14 | $29.06 | $43.48 | 439,200 | — | — |
| 2010-07-13 | $29.17 | $43.65 | 614,000 | — | — |
| 2010-07-12 | $28.40 | $42.50 | 283,200 | — | — |
| 2010-07-09 | $28.53 | $42.69 | 261,700 | — | — |
| 2010-07-08 | $28.46 | $42.59 | 279,700 | — | — |
| 2010-07-07 | $28.51 | $42.66 | 315,200 | — | — |
| 2010-07-06 | $27.88 | $41.72 | 391,200 | — | — |
| 2010-07-02 | $28.12 | $42.08 | 348,600 | — | — |
| 2010-07-01 | $28.40 | $42.50 | 569,500 | — | — |
| 2010-06-30 | $28.38 | $42.47 | 555,900 | — | — |
| 2010-06-29 | $28.47 | $42.60 | 726,200 | — | — |
| 2010-06-28 | $28.64 | $42.86 | 410,600 | — | — |
| 2010-06-25 | $28.19 | $42.18 | 603,300 | — | — |
| 2010-06-24 | $28.06 | $41.99 | 382,300 | — | — |
| 2010-06-23 | $28.54 | $42.71 | 356,300 | — | — |
| 2010-06-22 | $28.50 | $42.65 | 342,100 | — | — |
| 2010-06-21 | $28.92 | $43.28 | 518,100 | — | — |
| 2010-06-18 | $28.77 | $43.05 | 865,100 | — | — |
| 2010-06-17 | $29.26 | $43.78 | 536,800 | — | — |
| 2010-06-16 | $29.43 | $44.04 | 776,600 | — | — |
| 2010-06-15 | $30.18 | $45.16 | 684,500 | — | — |
| 2010-06-14 | $29.99 | $44.88 | 269,800 | — | — |
| 2010-06-11 | $30.01 | $44.91 | 382,400 | — | — |
| 2010-06-10 | $29.52 | $43.91 | 418,700 | — | — |
| 2010-06-09 | $29.33 | $43.63 | 652,100 | — | — |
| 2010-06-08 | $28.51 | $42.41 | 443,100 | — | — |
| 2010-06-07 | $29.02 | $43.16 | 369,200 | — | — |
| 2010-06-04 | $29.08 | $43.25 | 310,300 | — | — |
| 2010-06-03 | $30.33 | $45.11 | 391,500 | — | — |
| 2010-06-02 | $29.93 | $44.52 | 366,500 | — | — |
| 2010-06-01 | $29.35 | $43.66 | 332,700 | — | — |
| 2010-05-28 | $29.87 | $44.43 | 294,800 | — | — |
| 2010-05-27 | $30.06 | $44.71 | 261,900 | — | — |
| 2010-05-26 | $29.16 | $43.37 | 355,500 | — | — |
| 2010-05-25 | $29.34 | $43.64 | 677,500 | — | — |
| 2010-05-24 | $29.96 | $44.56 | 275,600 | — | — |
| 2010-05-21 | $30.13 | $44.82 | 605,300 | — | — |
| 2010-05-20 | $29.68 | $44.15 | 679,600 | — | — |
| 2010-05-19 | $30.85 | $45.89 | 459,300 | — | — |
| 2010-05-18 | $30.45 | $45.29 | 320,100 | — | — |
| 2010-05-17 | $30.77 | $45.77 | 542,700 | — | — |
| 2010-05-14 | $30.27 | $45.02 | 408,700 | — | — |
| 2010-05-13 | $31.01 | $46.12 | 341,900 | — | — |
| 2010-05-12 | $31.12 | $46.29 | 397,900 | — | — |
| 2010-05-11 | $30.48 | $45.34 | 424,900 | — | — |
| 2010-05-10 | $30.16 | $44.86 | 377,100 | — | — |
| 2010-05-07 | $29.19 | $43.42 | 625,600 | — | — |
| 2010-05-06 | $30.03 | $44.67 | 613,300 | — | — |
| 2010-05-05 | $31.19 | $46.39 | 443,700 | — | — |
| 2010-05-04 | $31.50 | $46.85 | 503,600 | — | — |
| 2010-05-03 | $32.15 | $47.82 | 426,300 | — | — |
| 2010-04-30 | $31.45 | $46.78 | 602,200 | — | — |
| 2010-04-29 | $32.39 | $48.18 | 478,200 | — | — |
| 2010-04-28 | $31.35 | $46.63 | 496,100 | — | — |
| 2010-04-27 | $31.46 | $46.79 | 893,400 | — | — |
| 2010-04-26 | $31.47 | $46.81 | 602,400 | — | — |
| 2010-04-23 | $32.60 | $48.49 | 365,000 | — | — |
| 2010-04-22 | $32.01 | $47.61 | 326,000 | — | — |
| 2010-04-21 | $32.03 | $47.64 | 354,100 | — | — |
| 2010-04-20 | $32.15 | $47.82 | 303,000 | — | — |
| 2010-04-19 | $31.76 | $47.24 | 388,400 | — | — |
| 2010-04-16 | $31.36 | $46.65 | 307,400 | — | — |
| 2010-04-15 | $31.60 | $47.00 | 299,400 | — | — |
| 2010-04-14 | $31.78 | $47.27 | 323,600 | — | — |
| 2010-04-13 | $31.41 | $46.72 | 460,500 | — | — |
| 2010-04-12 | $31.04 | $46.17 | 417,800 | — | — |
| 2010-04-09 | $31.38 | $46.67 | 377,100 | — | — |
| 2010-04-08 | $31.36 | $46.65 | 332,000 | — | — |
| 2010-04-07 | $31.55 | $46.93 | 569,300 | — | — |
| 2010-04-06 | $31.89 | $47.43 | 574,200 | — | — |
| 2010-04-05 | $31.21 | $46.42 | 485,000 | — | — |
| 2010-04-01 | $30.59 | $45.50 | 709,200 | — | — |
| 2010-03-31 | $30.93 | $46.00 | 1,391,250 | — | — |
| 2010-03-30 | $31.00 | $46.11 | 316,950 | — | — |
| 2010-03-29 | $30.58 | $45.48 | 291,150 | — | — |
| 2010-03-26 | $30.13 | $44.81 | 363,000 | — | — |
| 2010-03-25 | $30.45 | $45.29 | 416,400 | — | — |
| 2010-03-24 | $30.37 | $45.17 | 501,750 | — | — |
| 2010-03-23 | $30.92 | $45.99 | 312,150 | — | — |
| 2010-03-22 | $30.73 | $45.70 | 358,350 | — | — |
| 2010-03-19 | $30.36 | $45.16 | 689,700 | — | — |
| 2010-03-18 | $30.41 | $45.23 | 300,750 | — | — |
| 2010-03-17 | $30.33 | $45.11 | 349,200 | — | — |
| 2010-03-16 | $30.29 | $45.06 | 164,250 | — | — |
| 2010-03-15 | $30.17 | $44.87 | 361,500 | — | — |
| 2010-03-12 | $29.63 | $44.08 | 507,900 | — | — |
| 2010-03-11 | $29.81 | $44.34 | 426,450 | — | — |
| 2010-03-10 | $30.19 | $44.65 | 420,750 | — | — |
| 2010-03-09 | $30.21 | $44.68 | 360,000 | — | — |
| 2010-03-08 | $30.23 | $44.70 | 233,250 | — | — |
| 2010-03-05 | $30.38 | $44.92 | 401,400 | — | — |
| 2010-03-04 | $29.93 | $44.26 | 241,050 | — | — |
| 2010-03-03 | $29.91 | $44.23 | 511,200 | — | — |
| 2010-03-02 | $30.33 | $44.84 | 652,500 | — | — |
| 2010-03-01 | $30.29 | $44.79 | 502,050 | — | — |
| 2010-02-26 | $29.77 | $44.02 | 338,550 | — | — |
| 2010-02-25 | $30.08 | $44.48 | 560,100 | — | — |
| 2010-02-24 | $30.27 | $44.76 | 617,550 | — | — |
| 2010-02-23 | $30.56 | $45.19 | 576,750 | — | — |
| 2010-02-22 | $31.19 | $46.13 | 636,600 | — | — |
| 2010-02-19 | $30.93 | $45.74 | 482,550 | — | — |
| 2010-02-18 | $30.83 | $45.58 | 412,650 | — | — |
| 2010-02-17 | $30.63 | $45.29 | 514,650 | — | — |
| 2010-02-16 | $30.49 | $45.09 | 637,650 | — | — |
| 2010-02-12 | $29.99 | $44.34 | 800,550 | — | — |
| 2010-02-11 | $29.37 | $43.42 | 480,450 | — | — |
| 2010-02-10 | $29.09 | $43.02 | 1,052,550 | — | — |
| 2010-02-09 | $29.61 | $43.78 | 1,664,850 | — | — |
| 2010-02-08 | $28.59 | $42.28 | 779,400 | — | — |
| 2010-02-05 | $28.80 | $42.59 | 920,400 | — | — |
| 2010-02-04 | $27.98 | $41.37 | 831,900 | — | — |
| 2010-02-03 | $28.05 | $41.48 | 762,450 | — | — |
| 2010-02-02 | $27.47 | $40.62 | 344,550 | — | — |
| 2010-02-01 | $27.06 | $40.01 | 254,700 | — | — |
| 2010-01-29 | $26.73 | $39.52 | 399,750 | — | — |
| 2010-01-28 | $26.93 | $39.83 | 492,450 | — | — |
| 2010-01-27 | $27.15 | $40.15 | 278,850 | — | — |
| 2010-01-26 | $27.20 | $40.22 | 248,100 | — | — |
| 2010-01-25 | $27.37 | $40.47 | 276,150 | — | — |
| 2010-01-22 | $27.12 | $40.10 | 828,450 | — | — |
| 2010-01-21 | $27.67 | $40.91 | 469,050 | — | — |
| 2010-01-20 | $27.87 | $41.22 | 457,800 | — | — |
| 2010-01-19 | $28.19 | $41.69 | 810,000 | — | — |
| 2010-01-15 | $27.73 | $41.00 | 547,200 | — | — |
| 2010-01-14 | $28.32 | $41.88 | 222,150 | — | — |
| 2010-01-13 | $28.37 | $41.95 | 225,900 | — | — |
| 2010-01-12 | $28.07 | $41.51 | 294,300 | — | — |
| 2010-01-11 | $28.13 | $41.59 | 427,200 | — | — |
| 2010-01-08 | $27.89 | $41.24 | 577,800 | — | — |
| 2010-01-07 | $27.99 | $41.38 | 618,750 | — | — |
| 2010-01-06 | $28.18 | $41.67 | 454,200 | — | — |
| 2010-01-05 | $28.65 | $42.37 | 531,000 | — | — |
| 2010-01-04 | $29.05 | $42.95 | 626,850 | — | — |