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
- 1994-04-15 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 | $26.19 | $118.09 | 134,200 | — | — |
| 2010-12-30 | $26.92 | $121.39 | 37,600 | — | — |
| 2010-12-29 | $26.90 | $121.30 | 22,300 | — | — |
| 2010-12-28 | $27.05 | $121.97 | 20,000 | — | — |
| 2010-12-27 | $26.89 | $121.25 | 27,200 | — | — |
| 2010-12-23 | $26.48 | $119.40 | 25,100 | — | — |
| 2010-12-22 | $26.32 | $118.68 | 59,600 | — | — |
| 2010-12-21 | $26.09 | $117.64 | 88,100 | — | — |
| 2010-12-20 | $26.16 | $117.96 | 86,200 | — | — |
| 2010-12-17 | $26.12 | $117.78 | 158,000 | — | — |
| 2010-12-16 | $26.26 | $118.41 | 111,400 | — | — |
| 2010-12-15 | $26.42 | $116.83 | 223,600 | — | — |
| 2010-12-14 | $27.46 | $121.43 | 70,000 | — | — |
| 2010-12-13 | $27.71 | $122.54 | 53,700 | — | — |
| 2010-12-10 | $27.96 | $123.64 | 31,600 | — | — |
| 2010-12-09 | $27.73 | $122.62 | 42,700 | — | — |
| 2010-12-08 | $28.09 | $124.22 | 44,200 | — | — |
| 2010-12-07 | $28.36 | $125.41 | 44,900 | — | — |
| 2010-12-06 | $28.63 | $126.60 | 66,900 | — | — |
| 2010-12-03 | $28.07 | $124.13 | 17,100 | — | — |
| 2010-12-02 | $28.09 | $124.22 | 34,800 | — | — |
| 2010-12-01 | $28.14 | $124.44 | 68,200 | — | — |
| 2010-11-30 | $27.95 | $123.60 | 59,200 | — | — |
| 2010-11-29 | $28.42 | $125.68 | 52,500 | — | — |
| 2010-11-26 | $28.54 | $126.21 | 14,700 | — | — |
| 2010-11-24 | $28.49 | $125.99 | 30,500 | — | — |
| 2010-11-23 | $28.26 | $124.97 | 34,100 | — | — |
| 2010-11-22 | $27.90 | $123.38 | 31,600 | — | — |
| 2010-11-19 | $27.82 | $123.02 | 58,300 | — | — |
| 2010-11-18 | $27.35 | $120.94 | 45,700 | — | — |
| 2010-11-17 | $27.06 | $119.66 | 26,700 | — | — |
| 2010-11-16 | $26.88 | $118.87 | 71,100 | — | — |
| 2010-11-15 | $27.30 | $120.72 | 41,300 | — | — |
| 2010-11-12 | $27.26 | $120.55 | 22,500 | — | — |
| 2010-11-11 | $27.20 | $120.28 | 21,600 | — | — |
| 2010-11-10 | $27.95 | $123.60 | 85,000 | — | — |
| 2010-11-09 | $26.17 | $115.73 | 65,800 | — | — |
| 2010-11-08 | $27.17 | $120.15 | 41,500 | — | — |
| 2010-11-05 | $28.15 | $124.48 | 47,300 | — | — |
| 2010-11-04 | $28.10 | $124.26 | 105,800 | — | — |
| 2010-11-03 | $27.24 | $120.46 | 43,400 | — | — |
| 2010-11-02 | $26.75 | $118.29 | 60,800 | — | — |
| 2010-11-01 | $25.85 | $114.31 | 56,200 | — | — |
| 2010-10-29 | $25.50 | $112.76 | 46,700 | — | — |
| 2010-10-28 | $25.34 | $112.06 | 39,100 | — | — |
| 2010-10-27 | $25.56 | $113.03 | 31,900 | — | — |
| 2010-10-26 | $25.79 | $114.05 | 20,000 | — | — |
| 2010-10-25 | $25.81 | $114.13 | 28,600 | — | — |
| 2010-10-22 | $26.04 | $115.15 | 31,400 | — | — |
| 2010-10-21 | $26.22 | $115.95 | 41,400 | — | — |
| 2010-10-20 | $26.35 | $116.52 | 35,800 | — | — |
| 2010-10-19 | $25.68 | $113.56 | 47,500 | — | — |
| 2010-10-18 | $26.10 | $115.42 | 45,700 | — | — |
| 2010-10-15 | $25.35 | $112.10 | 58,800 | — | — |
| 2010-10-14 | $25.59 | $113.16 | 71,700 | — | — |
| 2010-10-13 | $25.54 | $112.94 | 71,200 | — | — |
| 2010-10-12 | $25.27 | $111.75 | 31,100 | — | — |
| 2010-10-11 | $25.43 | $112.45 | 44,800 | — | — |
| 2010-10-08 | $25.26 | $111.70 | 44,900 | — | — |
| 2010-10-07 | $25.35 | $112.10 | 73,400 | — | — |
| 2010-10-06 | $25.27 | $111.75 | 72,100 | — | — |
| 2010-10-05 | $25.47 | $112.63 | 54,300 | — | — |
| 2010-10-04 | $25.05 | $110.77 | 31,100 | — | — |
| 2010-10-01 | $24.79 | $109.62 | 36,300 | — | — |
| 2010-09-30 | $25.25 | $111.66 | 117,400 | — | — |
| 2010-09-29 | $25.00 | $110.55 | 109,100 | — | — |
| 2010-09-28 | $25.48 | $112.67 | 46,000 | — | — |
| 2010-09-27 | $26.25 | $113.82 | 76,400 | — | — |
| 2010-09-24 | $26.74 | $115.95 | 39,800 | — | — |
| 2010-09-23 | $25.77 | $111.74 | 68,900 | — | — |
| 2010-09-22 | $26.37 | $114.35 | 53,000 | — | — |
| 2010-09-21 | $26.33 | $114.17 | 34,300 | — | — |
| 2010-09-20 | $26.50 | $114.91 | 86,800 | — | — |
| 2010-09-17 | $25.65 | $111.22 | 74,500 | — | — |
| 2010-09-16 | $25.78 | $111.79 | 53,000 | — | — |
| 2010-09-15 | $25.93 | $112.44 | 69,000 | — | — |
| 2010-09-14 | $25.56 | $110.83 | 58,000 | — | — |
| 2010-09-13 | $25.08 | $108.75 | 54,800 | — | — |
| 2010-09-10 | $24.67 | $106.97 | 45,200 | — | — |
| 2010-09-09 | $24.52 | $106.32 | 45,700 | — | — |
| 2010-09-08 | $24.56 | $106.50 | 43,300 | — | — |
| 2010-09-07 | $24.32 | $105.46 | 43,800 | — | — |
| 2010-09-03 | $24.41 | $105.85 | 25,500 | — | — |
| 2010-09-02 | $24.12 | $104.59 | 34,500 | — | — |
| 2010-09-01 | $24.31 | $105.41 | 61,800 | — | — |
| 2010-08-31 | $23.75 | $102.98 | 26,700 | — | — |
| 2010-08-30 | $23.50 | $101.90 | 31,600 | — | — |
| 2010-08-27 | $24.04 | $104.24 | 57,900 | — | — |
| 2010-08-26 | $23.51 | $101.94 | 41,400 | — | — |
| 2010-08-25 | $24.10 | $104.50 | 50,100 | — | — |
| 2010-08-24 | $23.64 | $102.51 | 43,600 | — | — |
| 2010-08-23 | $23.33 | $101.16 | 52,900 | — | — |
| 2010-08-20 | $23.70 | $102.77 | 63,300 | — | — |
| 2010-08-19 | $23.24 | $100.77 | 59,600 | — | — |
| 2010-08-18 | $24.13 | $104.63 | 61,000 | — | — |
| 2010-08-17 | $24.02 | $104.16 | 64,600 | — | — |
| 2010-08-16 | $23.39 | $101.42 | 46,400 | — | — |
| 2010-08-13 | $23.22 | $100.69 | 44,500 | — | — |
| 2010-08-12 | $23.44 | $101.64 | 93,200 | — | — |
| 2010-08-11 | $23.29 | $100.99 | 94,100 | — | — |
| 2010-08-10 | $23.77 | $103.07 | 44,700 | — | — |
| 2010-08-09 | $23.93 | $103.76 | 57,100 | — | — |
| 2010-08-06 | $23.68 | $102.68 | 88,200 | — | — |
| 2010-08-05 | $23.54 | $102.07 | 81,800 | — | — |
| 2010-08-04 | $24.25 | $105.15 | 59,300 | — | — |
| 2010-08-03 | $23.87 | $103.50 | 47,900 | — | — |
| 2010-08-02 | $23.72 | $102.85 | 77,200 | — | — |
| 2010-07-30 | $23.10 | $100.17 | 76,800 | — | — |
| 2010-07-29 | $22.91 | $99.34 | 41,200 | — | — |
| 2010-07-28 | $22.89 | $99.26 | 60,900 | — | — |
| 2010-07-27 | $23.37 | $101.34 | 47,400 | — | — |
| 2010-07-26 | $23.60 | $102.33 | 73,700 | — | — |
| 2010-07-23 | $23.17 | $100.47 | 54,100 | — | — |
| 2010-07-22 | $22.87 | $99.17 | 51,300 | — | — |
| 2010-07-21 | $22.24 | $96.44 | 48,600 | — | — |
| 2010-07-20 | $22.89 | $99.26 | 71,100 | — | — |
| 2010-07-19 | $21.83 | $94.66 | 190,100 | — | — |
| 2010-07-16 | $22.67 | $98.30 | 42,800 | — | — |
| 2010-07-15 | $23.17 | $100.47 | 75,500 | — | — |
| 2010-07-14 | $24.11 | $104.55 | 92,700 | — | — |
| 2010-07-13 | $24.13 | $104.63 | 77,300 | — | — |
| 2010-07-12 | $23.29 | $100.99 | 46,300 | — | — |
| 2010-07-09 | $23.14 | $100.34 | 73,600 | — | — |
| 2010-07-08 | $22.73 | $98.56 | 98,300 | — | — |
| 2010-07-07 | $22.54 | $97.74 | 50,700 | — | — |
| 2010-07-06 | $21.52 | $93.31 | 105,800 | — | — |
| 2010-07-02 | $22.26 | $96.52 | 62,800 | — | — |
| 2010-07-01 | $22.64 | $98.17 | 60,200 | — | — |
| 2010-06-30 | $23.32 | $101.12 | 98,600 | — | — |
| 2010-06-29 | $23.04 | $99.91 | 61,100 | — | — |
| 2010-06-28 | $23.85 | $103.42 | 63,100 | — | — |
| 2010-06-25 | $24.81 | $105.37 | 215,100 | — | — |
| 2010-06-24 | $23.59 | $100.19 | 110,300 | — | — |
| 2010-06-23 | $24.68 | $104.82 | 55,000 | — | — |
| 2010-06-22 | $24.57 | $104.35 | 69,800 | — | — |
| 2010-06-21 | $24.74 | $105.07 | 75,200 | — | — |
| 2010-06-18 | $25.10 | $106.60 | 128,100 | — | — |
| 2010-06-17 | $25.50 | $108.30 | 47,400 | — | — |
| 2010-06-16 | $25.35 | $107.66 | 85,100 | — | — |
| 2010-06-15 | $24.89 | $105.71 | 136,200 | — | — |
| 2010-06-14 | $24.38 | $103.54 | 80,000 | — | — |
| 2010-06-11 | $25.13 | $106.73 | 73,500 | — | — |
| 2010-06-10 | $24.92 | $105.84 | 60,600 | — | — |
| 2010-06-09 | $24.07 | $102.23 | 71,700 | — | — |
| 2010-06-08 | $23.49 | $99.76 | 48,400 | — | — |
| 2010-06-07 | $23.26 | $98.79 | 52,400 | — | — |
| 2010-06-04 | $23.07 | $97.98 | 64,700 | — | — |
| 2010-06-03 | $24.41 | $103.67 | 72,000 | — | — |
| 2010-06-02 | $24.28 | $103.12 | 54,400 | — | — |
| 2010-06-01 | $23.63 | $100.36 | 72,800 | — | — |
| 2010-05-28 | $23.81 | $101.12 | 53,800 | — | — |
| 2010-05-27 | $24.14 | $102.52 | 125,000 | — | — |
| 2010-05-26 | $22.98 | $97.60 | 42,900 | — | — |
| 2010-05-25 | $22.85 | $97.04 | 74,300 | — | — |
| 2010-05-24 | $22.61 | $96.03 | 40,100 | — | — |
| 2010-05-21 | $22.81 | $96.88 | 151,700 | — | — |
| 2010-05-20 | $21.73 | $92.29 | 101,500 | — | — |
| 2010-05-19 | $23.39 | $99.34 | 78,200 | — | — |
| 2010-05-18 | $23.95 | $101.72 | 75,200 | — | — |
| 2010-05-17 | $24.86 | $105.58 | 65,800 | — | — |
| 2010-05-14 | $25.31 | $107.49 | 56,700 | — | — |
| 2010-05-13 | $26.05 | $110.64 | 38,600 | — | — |
| 2010-05-12 | $26.59 | $112.93 | 90,500 | — | — |
| 2010-05-11 | $25.51 | $108.34 | 48,000 | — | — |
| 2010-05-10 | $25.39 | $107.83 | 82,800 | — | — |
| 2010-05-07 | $24.00 | $101.93 | 142,400 | — | — |
| 2010-05-06 | $23.86 | $101.33 | 194,000 | — | — |
| 2010-05-05 | $24.96 | $106.01 | 87,500 | — | — |
| 2010-05-04 | $25.60 | $108.72 | 75,300 | — | — |
| 2010-05-03 | $26.80 | $113.82 | 76,200 | — | — |
| 2010-04-30 | $25.63 | $108.85 | 249,300 | — | — |
| 2010-04-29 | $25.10 | $106.60 | 100,700 | — | — |
| 2010-04-28 | $24.59 | $104.43 | 36,200 | — | — |
| 2010-04-27 | $24.56 | $104.31 | 34,600 | — | — |
| 2010-04-26 | $24.89 | $105.71 | 35,800 | — | — |
| 2010-04-23 | $24.88 | $105.67 | 78,700 | — | — |
| 2010-04-22 | $24.48 | $103.97 | 99,200 | — | — |
| 2010-04-21 | $23.50 | $99.81 | 67,000 | — | — |
| 2010-04-20 | $22.95 | $97.47 | 208,300 | — | — |
| 2010-04-19 | $22.87 | $97.13 | 51,300 | — | — |
| 2010-04-16 | $23.03 | $97.81 | 94,000 | — | — |
| 2010-04-15 | $23.46 | $99.64 | 61,800 | — | — |
| 2010-04-14 | $23.46 | $99.64 | 136,000 | — | — |
| 2010-04-13 | $23.68 | $100.57 | 452,300 | — | — |
| 2010-04-12 | $24.66 | $104.73 | 32,200 | — | — |
| 2010-04-09 | $24.35 | $103.42 | 12,100 | — | — |
| 2010-04-08 | $24.60 | $104.48 | 31,400 | — | — |
| 2010-04-07 | $24.66 | $104.73 | 36,600 | — | — |
| 2010-04-06 | $24.54 | $104.22 | 36,800 | — | — |
| 2010-04-05 | $23.83 | $101.21 | 40,700 | — | — |
| 2010-04-01 | $23.43 | $99.51 | 48,800 | — | — |
| 2010-03-31 | $22.86 | $97.09 | 68,500 | — | — |
| 2010-03-30 | $23.49 | $99.76 | 29,400 | — | — |
| 2010-03-29 | $23.46 | $99.64 | 72,500 | — | — |
| 2010-03-26 | $24.67 | $102.61 | 38,600 | — | — |
| 2010-03-25 | $24.42 | $101.57 | 58,900 | — | — |
| 2010-03-24 | $24.36 | $101.32 | 83,700 | — | — |
| 2010-03-23 | $23.99 | $99.78 | 80,800 | — | — |
| 2010-03-22 | $23.46 | $97.58 | 45,300 | — | — |
| 2010-03-19 | $23.33 | $97.04 | 75,000 | — | — |
| 2010-03-18 | $23.18 | $96.41 | 35,100 | — | — |
| 2010-03-17 | $22.90 | $95.25 | 91,500 | — | — |
| 2010-03-16 | $22.64 | $94.17 | 36,200 | — | — |
| 2010-03-15 | $22.49 | $93.54 | 75,400 | — | — |
| 2010-03-12 | $22.46 | $93.42 | 29,200 | — | — |
| 2010-03-11 | $22.30 | $92.75 | 30,600 | — | — |
| 2010-03-10 | $22.40 | $93.17 | 39,600 | — | — |
| 2010-03-09 | $22.61 | $94.04 | 35,200 | — | — |
| 2010-03-08 | $22.67 | $94.29 | 35,400 | — | — |
| 2010-03-05 | $22.31 | $92.79 | 35,900 | — | — |
| 2010-03-04 | $21.64 | $90.01 | 30,700 | — | — |
| 2010-03-03 | $21.27 | $88.47 | 57,800 | — | — |
| 2010-03-02 | $21.90 | $91.09 | 57,500 | — | — |
| 2010-03-01 | $22.73 | $94.54 | 32,000 | — | — |
| 2010-02-26 | $22.06 | $91.75 | 36,500 | — | — |
| 2010-02-25 | $21.80 | $90.67 | 19,700 | — | — |
| 2010-02-24 | $21.71 | $90.30 | 47,500 | — | — |
| 2010-02-23 | $21.51 | $89.47 | 51,300 | — | — |
| 2010-02-22 | $21.93 | $91.21 | 38,200 | — | — |
| 2010-02-19 | $21.93 | $91.21 | 21,900 | — | — |
| 2010-02-18 | $21.90 | $91.09 | 32,600 | — | — |
| 2010-02-17 | $22.27 | $92.63 | 38,700 | — | — |
| 2010-02-16 | $21.14 | $87.93 | 17,200 | — | — |
| 2010-02-12 | $21.00 | $87.34 | 20,500 | — | — |
| 2010-02-11 | $20.52 | $85.35 | 16,300 | — | — |
| 2010-02-10 | $20.04 | $83.35 | 11,200 | — | — |
| 2010-02-09 | $19.88 | $82.69 | 18,800 | — | — |
| 2010-02-08 | $19.87 | $82.64 | 21,700 | — | — |
| 2010-02-05 | $20.13 | $83.73 | 30,000 | — | — |
| 2010-02-04 | $19.65 | $81.73 | 139,200 | — | — |
| 2010-02-03 | $20.20 | $84.02 | 48,400 | — | — |
| 2010-02-02 | $21.30 | $88.59 | 57,500 | — | — |
| 2010-02-01 | $20.33 | $84.56 | 34,300 | — | — |
| 2010-01-29 | $19.59 | $81.48 | 38,900 | — | — |
| 2010-01-28 | $19.56 | $81.35 | 38,700 | — | — |
| 2010-01-27 | $20.09 | $83.56 | 95,300 | — | — |
| 2010-01-26 | $21.55 | $89.63 | 45,200 | — | — |
| 2010-01-25 | $23.06 | $95.91 | 9,600 | — | — |
| 2010-01-22 | $22.95 | $95.45 | 23,200 | — | — |
| 2010-01-21 | $23.25 | $96.70 | 51,000 | — | — |
| 2010-01-20 | $23.58 | $98.07 | 31,300 | — | — |
| 2010-01-19 | $23.74 | $98.74 | 22,400 | — | — |
| 2010-01-15 | $23.16 | $96.33 | 35,800 | — | — |
| 2010-01-14 | $23.51 | $97.78 | 8,700 | — | — |
| 2010-01-13 | $23.50 | $97.74 | 18,000 | — | — |
| 2010-01-12 | $23.19 | $96.45 | 14,400 | — | — |
| 2010-01-11 | $23.14 | $96.24 | 19,300 | — | — |
| 2010-01-08 | $23.13 | $96.20 | 15,500 | — | — |
| 2010-01-07 | $23.36 | $97.16 | 18,000 | — | — |
| 2010-01-06 | $23.26 | $96.74 | 17,300 | — | — |
| 2010-01-05 | $23.57 | $98.03 | 19,500 | — | — |
| 2010-01-04 | $23.73 | $98.70 | 16,200 | — | — |