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
- 2008-05-15 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 | $28.74 | $49.26 | 877,000 | — | — |
| 2010-12-30 | $28.88 | $49.50 | 1,325,700 | — | — |
| 2010-12-29 | $28.75 | $49.28 | 3,819,700 | — | — |
| 2010-12-28 | $29.57 | $48.28 | 4,279,800 | — | — |
| 2010-12-27 | $29.87 | $48.77 | 2,668,800 | — | — |
| 2010-12-23 | $29.86 | $48.75 | 1,994,800 | — | — |
| 2010-12-22 | $29.79 | $48.64 | 2,397,100 | — | — |
| 2010-12-21 | $29.95 | $48.90 | 1,914,700 | — | — |
| 2010-12-20 | $29.84 | $48.72 | 2,680,500 | — | — |
| 2010-12-17 | $29.32 | $47.87 | 1,885,800 | — | — |
| 2010-12-16 | $29.11 | $47.53 | 1,779,800 | — | — |
| 2010-12-15 | $29.24 | $47.74 | 1,342,200 | — | — |
| 2010-12-14 | $29.49 | $48.15 | 1,820,800 | — | — |
| 2010-12-13 | $29.69 | $48.48 | 2,217,500 | — | — |
| 2010-12-10 | $29.31 | $47.86 | 2,547,500 | — | — |
| 2010-12-09 | $28.64 | $46.76 | 11,540,100 | — | — |
| 2010-12-08 | $29.51 | $48.18 | 1,527,600 | — | — |
| 2010-12-07 | $29.71 | $48.51 | 1,411,500 | — | — |
| 2010-12-06 | $29.50 | $48.17 | 1,337,100 | — | — |
| 2010-12-03 | $29.47 | $48.12 | 1,260,400 | — | — |
| 2010-12-02 | $29.43 | $48.05 | 1,413,800 | — | — |
| 2010-12-01 | $29.43 | $48.05 | 1,039,900 | — | — |
| 2010-11-30 | $29.31 | $47.86 | 1,205,300 | — | — |
| 2010-11-29 | $29.42 | $48.04 | 1,360,300 | — | — |
| 2010-11-26 | $29.30 | $47.84 | 574,800 | — | — |
| 2010-11-24 | $29.29 | $47.82 | 1,368,000 | — | — |
| 2010-11-23 | $28.93 | $47.24 | 910,400 | — | — |
| 2010-11-22 | $28.87 | $47.14 | 1,932,800 | — | — |
| 2010-11-19 | $28.61 | $46.71 | 1,672,500 | — | — |
| 2010-11-18 | $28.46 | $46.47 | 1,353,900 | — | — |
| 2010-11-17 | $28.47 | $46.49 | 1,162,300 | — | — |
| 2010-11-16 | $28.44 | $46.44 | 1,489,600 | — | — |
| 2010-11-15 | $28.73 | $46.91 | 1,581,400 | — | — |
| 2010-11-12 | $28.37 | $46.32 | 3,829,800 | — | — |
| 2010-11-11 | $29.36 | $47.94 | 772,700 | — | — |
| 2010-11-10 | $29.25 | $47.76 | 1,090,700 | — | — |
| 2010-11-09 | $29.18 | $47.64 | 1,352,500 | — | — |
| 2010-11-08 | $29.37 | $47.95 | 997,000 | — | — |
| 2010-11-05 | $29.43 | $48.05 | 937,900 | — | — |
| 2010-11-04 | $29.31 | $47.86 | 1,419,300 | — | — |
| 2010-11-03 | $28.90 | $47.19 | 996,300 | — | — |
| 2010-11-02 | $28.76 | $46.96 | 1,157,500 | — | — |
| 2010-11-01 | $28.40 | $46.37 | 1,401,000 | — | — |
| 2010-10-29 | $28.64 | $46.76 | 3,690,400 | — | — |
| 2010-10-28 | $28.71 | $46.88 | 2,054,400 | — | — |
| 2010-10-27 | $28.32 | $46.24 | 1,936,600 | — | — |
| 2010-10-26 | $27.83 | $45.44 | 1,208,000 | — | — |
| 2010-10-25 | $27.83 | $45.44 | 1,063,300 | — | — |
| 2010-10-22 | $27.90 | $45.55 | 775,600 | — | — |
| 2010-10-21 | $27.96 | $45.65 | 905,800 | — | — |
| 2010-10-20 | $27.95 | $45.64 | 1,210,200 | — | — |
| 2010-10-19 | $27.88 | $45.52 | 1,132,100 | — | — |
| 2010-10-18 | $27.85 | $45.47 | 876,800 | — | — |
| 2010-10-15 | $27.61 | $45.08 | 763,300 | — | — |
| 2010-10-14 | $27.65 | $45.15 | 1,259,500 | — | — |
| 2010-10-13 | $27.78 | $45.36 | 1,271,100 | — | — |
| 2010-10-12 | $27.97 | $45.67 | 1,372,200 | — | — |
| 2010-10-11 | $27.71 | $45.24 | 1,140,700 | — | — |
| 2010-10-08 | $27.46 | $44.84 | 1,001,600 | — | — |
| 2010-10-07 | $27.25 | $44.49 | 843,100 | — | — |
| 2010-10-06 | $27.31 | $44.59 | 1,116,300 | — | — |
| 2010-10-05 | $27.01 | $44.10 | 1,315,400 | — | — |
| 2010-10-04 | $26.95 | $44.00 | 1,190,400 | — | — |
| 2010-10-01 | $26.98 | $44.05 | 1,459,300 | — | — |
| 2010-09-30 | $26.57 | $43.38 | 2,012,100 | — | — |
| 2010-09-29 | $26.85 | $43.84 | 3,156,400 | — | — |
| 2010-09-28 | $26.89 | $43.91 | 15,973,600 | — | — |
| 2010-09-27 | $27.99 | $45.70 | 1,305,700 | — | — |
| 2010-09-24 | $28.19 | $46.03 | 2,009,300 | — | — |
| 2010-09-23 | $29.27 | $45.51 | 2,512,200 | — | — |
| 2010-09-22 | $29.38 | $45.68 | 1,721,500 | — | — |
| 2010-09-21 | $29.56 | $45.96 | 2,015,600 | — | — |
| 2010-09-20 | $30.00 | $46.64 | 2,026,700 | — | — |
| 2010-09-17 | $29.62 | $46.05 | 1,394,600 | — | — |
| 2010-09-16 | $29.15 | $45.32 | 1,437,300 | — | — |
| 2010-09-15 | $28.80 | $44.77 | 1,525,400 | — | — |
| 2010-09-14 | $28.35 | $44.08 | 1,250,800 | — | — |
| 2010-09-13 | $28.23 | $43.89 | 1,006,100 | — | — |
| 2010-09-10 | $28.17 | $43.80 | 912,200 | — | — |
| 2010-09-09 | $28.05 | $43.61 | 1,194,200 | — | — |
| 2010-09-08 | $28.39 | $44.14 | 836,800 | — | — |
| 2010-09-07 | $28.45 | $44.23 | 655,700 | — | — |
| 2010-09-03 | $28.37 | $44.11 | 950,000 | — | — |
| 2010-09-02 | $28.28 | $43.97 | 987,800 | — | — |
| 2010-09-01 | $27.82 | $43.25 | 822,500 | — | — |
| 2010-08-31 | $27.24 | $42.35 | 704,000 | — | — |
| 2010-08-30 | $27.13 | $42.18 | 570,500 | — | — |
| 2010-08-27 | $27.35 | $42.52 | 724,400 | — | — |
| 2010-08-26 | $27.08 | $42.10 | 684,700 | — | — |
| 2010-08-25 | $27.37 | $42.55 | 931,900 | — | — |
| 2010-08-24 | $27.45 | $42.68 | 655,000 | — | — |
| 2010-08-23 | $27.28 | $42.41 | 675,500 | — | — |
| 2010-08-20 | $26.98 | $41.95 | 771,600 | — | — |
| 2010-08-19 | $27.00 | $41.98 | 1,123,100 | — | — |
| 2010-08-18 | $27.20 | $42.29 | 1,012,300 | — | — |
| 2010-08-17 | $27.20 | $42.29 | 946,500 | — | — |
| 2010-08-16 | $27.44 | $42.66 | 799,300 | — | — |
| 2010-08-13 | $27.36 | $42.54 | 782,900 | — | — |
| 2010-08-12 | $27.86 | $43.31 | 680,100 | — | — |
| 2010-08-11 | $28.13 | $43.73 | 681,600 | — | — |
| 2010-08-10 | $28.25 | $43.92 | 580,300 | — | — |
| 2010-08-09 | $28.42 | $44.18 | 524,600 | — | — |
| 2010-08-06 | $28.08 | $43.66 | 465,200 | — | — |
| 2010-08-05 | $27.82 | $43.25 | 575,900 | — | — |
| 2010-08-04 | $27.97 | $43.48 | 412,400 | — | — |
| 2010-08-03 | $27.85 | $43.30 | 438,400 | — | — |
| 2010-08-02 | $27.72 | $43.10 | 575,900 | — | — |
| 2010-07-30 | $27.52 | $42.78 | 493,200 | — | — |
| 2010-07-29 | $27.28 | $42.41 | 1,256,700 | — | — |
| 2010-07-28 | $28.04 | $43.59 | 796,800 | — | — |
| 2010-07-27 | $28.10 | $43.69 | 583,800 | — | — |
| 2010-07-26 | $28.15 | $43.76 | 695,700 | — | — |
| 2010-07-23 | $27.82 | $43.25 | 648,200 | — | — |
| 2010-07-22 | $27.42 | $42.63 | 422,500 | — | — |
| 2010-07-21 | $27.25 | $42.36 | 440,400 | — | — |
| 2010-07-20 | $27.53 | $42.80 | 612,500 | — | — |
| 2010-07-19 | $26.93 | $41.87 | 691,800 | — | — |
| 2010-07-16 | $26.97 | $41.93 | 594,000 | — | — |
| 2010-07-15 | $27.04 | $42.04 | 707,500 | — | — |
| 2010-07-14 | $27.20 | $42.29 | 836,200 | — | — |
| 2010-07-13 | $27.92 | $43.41 | 702,300 | — | — |
| 2010-07-12 | $27.62 | $42.94 | 714,100 | — | — |
| 2010-07-09 | $27.44 | $42.66 | 401,000 | — | — |
| 2010-07-08 | $27.34 | $42.50 | 856,300 | — | — |
| 2010-07-07 | $26.83 | $41.71 | 741,000 | — | — |
| 2010-07-06 | $25.97 | $40.37 | 724,700 | — | — |
| 2010-07-02 | $25.70 | $39.96 | 652,800 | — | — |
| 2010-07-01 | $25.77 | $40.06 | 1,457,100 | — | — |
| 2010-06-30 | $26.42 | $41.07 | 757,900 | — | — |
| 2010-06-29 | $26.59 | $41.34 | 895,900 | — | — |
| 2010-06-28 | $26.97 | $41.93 | 1,815,300 | — | — |
| 2010-06-25 | $28.97 | $42.86 | 4,257,300 | — | — |
| 2010-06-24 | $28.44 | $42.08 | 1,214,600 | — | — |
| 2010-06-23 | $28.42 | $42.05 | 1,058,900 | — | — |
| 2010-06-22 | $28.33 | $41.92 | 1,042,000 | — | — |
| 2010-06-21 | $28.47 | $42.12 | 1,082,700 | — | — |
| 2010-06-18 | $28.30 | $41.87 | 804,900 | — | — |
| 2010-06-17 | $28.33 | $41.92 | 1,027,000 | — | — |
| 2010-06-16 | $28.11 | $41.59 | 1,011,100 | — | — |
| 2010-06-15 | $27.98 | $41.40 | 881,700 | — | — |
| 2010-06-14 | $27.98 | $41.40 | 1,100,500 | — | — |
| 2010-06-11 | $27.67 | $40.94 | 572,600 | — | — |
| 2010-06-10 | $27.20 | $40.24 | 457,400 | — | — |
| 2010-06-09 | $26.67 | $39.46 | 529,900 | — | — |
| 2010-06-08 | $26.58 | $39.33 | 571,300 | — | — |
| 2010-06-07 | $26.44 | $39.12 | 634,200 | — | — |
| 2010-06-04 | $26.50 | $39.21 | 800,600 | — | — |
| 2010-06-03 | $26.79 | $39.64 | 883,200 | — | — |
| 2010-06-02 | $27.17 | $40.20 | 1,018,000 | — | — |
| 2010-06-01 | $26.59 | $39.34 | 1,194,000 | — | — |
| 2010-05-28 | $26.26 | $38.85 | 1,562,300 | — | — |
| 2010-05-27 | $25.67 | $37.98 | 836,700 | — | — |
| 2010-05-26 | $25.34 | $37.49 | 801,800 | — | — |
| 2010-05-25 | $25.42 | $37.61 | 1,051,800 | — | — |
| 2010-05-24 | $25.55 | $37.80 | 690,200 | — | — |
| 2010-05-21 | $25.46 | $37.67 | 1,330,400 | — | — |
| 2010-05-20 | $24.91 | $36.86 | 1,467,300 | — | — |
| 2010-05-19 | $25.37 | $37.54 | 1,006,700 | — | — |
| 2010-05-18 | $25.68 | $37.99 | 889,000 | — | — |
| 2010-05-17 | $25.85 | $38.25 | 1,590,200 | — | — |
| 2010-05-14 | $25.55 | $37.80 | 5,706,600 | — | — |
| 2010-05-13 | $27.54 | $40.75 | 726,200 | — | — |
| 2010-05-12 | $27.92 | $41.31 | 544,100 | — | — |
| 2010-05-11 | $27.64 | $40.89 | 471,900 | — | — |
| 2010-05-10 | $27.50 | $40.69 | 662,800 | — | — |
| 2010-05-07 | $26.53 | $39.25 | 852,900 | — | — |
| 2010-05-06 | $25.93 | $38.36 | 1,276,000 | — | — |
| 2010-05-05 | $27.02 | $39.98 | 977,700 | — | — |
| 2010-05-04 | $27.43 | $40.58 | 675,900 | — | — |
| 2010-05-03 | $27.79 | $41.12 | 551,600 | — | — |
| 2010-04-30 | $27.51 | $40.70 | 654,700 | — | — |
| 2010-04-29 | $27.97 | $41.38 | 672,300 | — | — |
| 2010-04-28 | $27.63 | $40.88 | 697,900 | — | — |
| 2010-04-27 | $27.35 | $40.47 | 912,700 | — | — |
| 2010-04-26 | $27.20 | $40.24 | 566,000 | — | — |
| 2010-04-23 | $27.00 | $39.95 | 438,100 | — | — |
| 2010-04-22 | $26.68 | $39.47 | 259,700 | — | — |
| 2010-04-21 | $26.59 | $39.34 | 314,200 | — | — |
| 2010-04-20 | $26.39 | $39.05 | 337,500 | — | — |
| 2010-04-19 | $26.10 | $38.62 | 341,800 | — | — |
| 2010-04-16 | $26.13 | $38.66 | 421,000 | — | — |
| 2010-04-15 | $26.08 | $38.59 | 414,900 | — | — |
| 2010-04-14 | $26.29 | $38.90 | 425,100 | — | — |
| 2010-04-13 | $26.38 | $39.03 | 465,400 | — | — |
| 2010-04-12 | $26.11 | $38.63 | 448,900 | — | — |
| 2010-04-09 | $26.26 | $38.85 | 320,600 | — | — |
| 2010-04-08 | $26.27 | $38.87 | 387,500 | — | — |
| 2010-04-07 | $26.33 | $38.96 | 396,300 | — | — |
| 2010-04-06 | $26.26 | $38.85 | 437,300 | — | — |
| 2010-04-05 | $26.12 | $38.65 | 519,900 | — | — |
| 2010-04-01 | $26.12 | $38.65 | 489,700 | — | — |
| 2010-03-31 | $25.60 | $37.88 | 678,000 | — | — |
| 2010-03-30 | $25.73 | $38.07 | 955,700 | — | — |
| 2010-03-29 | $26.02 | $38.50 | 1,342,000 | — | — |
| 2010-03-26 | $27.70 | $38.91 | 2,103,300 | — | — |
| 2010-03-25 | $28.13 | $39.52 | 991,500 | — | — |
| 2010-03-24 | $28.12 | $39.50 | 916,500 | — | — |
| 2010-03-23 | $28.10 | $39.47 | 1,101,800 | — | — |
| 2010-03-22 | $28.39 | $39.88 | 1,059,300 | — | — |
| 2010-03-19 | $27.80 | $39.05 | 936,900 | — | — |
| 2010-03-18 | $28.01 | $39.35 | 917,900 | — | — |
| 2010-03-17 | $28.21 | $39.63 | 1,183,000 | — | — |
| 2010-03-16 | $27.31 | $38.36 | 735,900 | — | — |
| 2010-03-15 | $26.77 | $37.61 | 454,200 | — | — |
| 2010-03-12 | $26.35 | $37.02 | 719,100 | — | — |
| 2010-03-11 | $26.41 | $37.10 | 745,200 | — | — |
| 2010-03-10 | $26.67 | $37.47 | 728,400 | — | — |
| 2010-03-09 | $26.65 | $37.44 | 813,800 | — | — |
| 2010-03-08 | $26.95 | $37.86 | 832,400 | — | — |
| 2010-03-05 | $27.41 | $38.50 | 503,500 | — | — |
| 2010-03-04 | $26.90 | $37.79 | 381,100 | — | — |
| 2010-03-03 | $26.58 | $37.34 | 490,200 | — | — |
| 2010-03-02 | $26.49 | $37.21 | 463,300 | — | — |
| 2010-03-01 | $26.09 | $36.65 | 671,100 | — | — |
| 2010-02-26 | $25.32 | $35.57 | 528,500 | — | — |
| 2010-02-25 | $24.76 | $34.78 | 571,200 | — | — |
| 2010-02-24 | $25.00 | $35.12 | 517,300 | — | — |
| 2010-02-23 | $24.96 | $35.06 | 519,900 | — | — |
| 2010-02-22 | $24.88 | $34.95 | 401,000 | — | — |
| 2010-02-19 | $24.80 | $34.84 | 699,500 | — | — |
| 2010-02-18 | $25.03 | $35.16 | 1,908,700 | — | — |
| 2010-02-17 | $24.94 | $35.03 | 1,440,500 | — | — |
| 2010-02-16 | $25.57 | $35.92 | 559,200 | — | — |
| 2010-02-12 | $25.36 | $35.62 | 731,900 | — | — |
| 2010-02-11 | $25.64 | $36.02 | 1,591,000 | — | — |
| 2010-02-10 | $26.43 | $37.13 | 427,600 | — | — |
| 2010-02-09 | $26.94 | $37.84 | 468,300 | — | — |
| 2010-02-08 | $27.22 | $38.24 | 881,900 | — | — |
| 2010-02-05 | $26.68 | $37.48 | 424,200 | — | — |
| 2010-02-04 | $26.56 | $37.31 | 339,400 | — | — |
| 2010-02-03 | $27.01 | $37.94 | 355,500 | — | — |
| 2010-02-02 | $26.66 | $37.45 | 320,600 | — | — |
| 2010-02-01 | $26.32 | $36.97 | 389,200 | — | — |
| 2010-01-29 | $26.69 | $37.49 | 415,200 | — | — |
| 2010-01-28 | $26.66 | $37.45 | 327,000 | — | — |
| 2010-01-27 | $26.44 | $37.14 | 311,000 | — | — |
| 2010-01-26 | $26.18 | $36.78 | 335,000 | — | — |
| 2010-01-25 | $26.29 | $36.93 | 299,900 | — | — |
| 2010-01-22 | $26.12 | $36.69 | 336,300 | — | — |
| 2010-01-21 | $25.97 | $36.48 | 416,600 | — | — |
| 2010-01-20 | $26.28 | $36.92 | 271,800 | — | — |
| 2010-01-19 | $26.36 | $37.03 | 407,400 | — | — |
| 2010-01-15 | $26.35 | $37.02 | 307,100 | — | — |
| 2010-01-14 | $26.65 | $37.44 | 203,100 | — | — |
| 2010-01-13 | $26.85 | $37.72 | 207,500 | — | — |
| 2010-01-12 | $26.88 | $37.76 | 314,600 | — | — |
| 2010-01-11 | $26.98 | $37.90 | 387,200 | — | — |
| 2010-01-08 | $26.50 | $37.23 | 296,900 | — | — |
| 2010-01-07 | $26.17 | $36.76 | 559,000 | — | — |
| 2010-01-06 | $26.30 | $36.95 | 363,600 | — | — |
| 2010-01-05 | $26.62 | $37.39 | 336,600 | — | — |
| 2010-01-04 | $26.71 | $37.52 | 555,400 | — | — |