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
- 1984-06-20 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 | $29.08 | $60.08 | 202,400 | — | — |
| 2010-12-30 | $29.19 | $60.31 | 220,300 | — | — |
| 2010-12-29 | $29.24 | $60.41 | 252,000 | — | — |
| 2010-12-28 | $29.35 | $59.97 | 335,600 | — | — |
| 2010-12-27 | $29.41 | $60.10 | 268,300 | — | — |
| 2010-12-23 | $29.44 | $60.16 | 201,000 | — | — |
| 2010-12-22 | $29.49 | $60.26 | 669,100 | — | — |
| 2010-12-21 | $29.52 | $60.32 | 511,000 | — | — |
| 2010-12-20 | $29.50 | $60.28 | 509,100 | — | — |
| 2010-12-17 | $29.47 | $60.22 | 1,364,100 | — | — |
| 2010-12-16 | $29.65 | $60.59 | 400,600 | — | — |
| 2010-12-15 | $29.40 | $60.08 | 712,500 | — | — |
| 2010-12-14 | $29.59 | $60.47 | 390,200 | — | — |
| 2010-12-13 | $29.48 | $60.24 | 369,100 | — | — |
| 2010-12-10 | $29.37 | $60.02 | 420,500 | — | — |
| 2010-12-09 | $29.17 | $59.61 | 455,200 | — | — |
| 2010-12-08 | $29.05 | $59.36 | 280,300 | — | — |
| 2010-12-07 | $28.89 | $59.04 | 478,500 | — | — |
| 2010-12-06 | $28.59 | $58.42 | 437,500 | — | — |
| 2010-12-03 | $28.89 | $59.04 | 300,800 | — | — |
| 2010-12-02 | $28.87 | $58.99 | 361,300 | — | — |
| 2010-12-01 | $28.75 | $58.75 | 393,500 | — | — |
| 2010-11-30 | $28.08 | $57.38 | 478,400 | — | — |
| 2010-11-29 | $28.30 | $57.83 | 269,000 | — | — |
| 2010-11-26 | $28.27 | $57.77 | 140,600 | — | — |
| 2010-11-24 | $28.42 | $58.07 | 235,500 | — | — |
| 2010-11-23 | $28.03 | $57.28 | 301,400 | — | — |
| 2010-11-22 | $28.30 | $57.83 | 379,300 | — | — |
| 2010-11-19 | $28.26 | $57.75 | 201,500 | — | — |
| 2010-11-18 | $28.26 | $57.75 | 246,800 | — | — |
| 2010-11-17 | $27.80 | $56.81 | 237,600 | — | — |
| 2010-11-16 | $27.79 | $56.79 | 372,400 | — | — |
| 2010-11-15 | $28.21 | $57.65 | 361,900 | — | — |
| 2010-11-12 | $27.97 | $57.16 | 315,700 | — | — |
| 2010-11-11 | $28.26 | $57.75 | 299,900 | — | — |
| 2010-11-10 | $28.20 | $57.63 | 492,000 | — | — |
| 2010-11-09 | $27.97 | $57.16 | 555,500 | — | — |
| 2010-11-08 | $28.48 | $58.20 | 371,300 | — | — |
| 2010-11-05 | $28.83 | $58.91 | 444,400 | — | — |
| 2010-11-04 | $28.89 | $59.04 | 501,100 | — | — |
| 2010-11-03 | $28.51 | $58.26 | 468,800 | — | — |
| 2010-11-02 | $28.35 | $57.93 | 269,700 | — | — |
| 2010-11-01 | $28.18 | $57.58 | 331,400 | — | — |
| 2010-10-29 | $28.16 | $57.54 | 377,500 | — | — |
| 2010-10-28 | $28.31 | $57.85 | 704,000 | — | — |
| 2010-10-27 | $28.65 | $58.54 | 1,317,200 | — | — |
| 2010-10-26 | $27.22 | $55.62 | 440,500 | — | — |
| 2010-10-25 | $27.51 | $56.22 | 375,800 | — | — |
| 2010-10-22 | $27.39 | $55.97 | 148,800 | — | — |
| 2010-10-21 | $27.28 | $55.75 | 354,800 | — | — |
| 2010-10-20 | $27.24 | $55.66 | 340,100 | — | — |
| 2010-10-19 | $26.87 | $54.91 | 529,200 | — | — |
| 2010-10-18 | $27.10 | $55.38 | 362,900 | — | — |
| 2010-10-15 | $26.53 | $54.21 | 506,600 | — | — |
| 2010-10-14 | $26.93 | $55.03 | 413,900 | — | — |
| 2010-10-13 | $26.72 | $54.60 | 386,900 | — | — |
| 2010-10-12 | $26.51 | $54.17 | 257,800 | — | — |
| 2010-10-11 | $26.40 | $53.95 | 214,800 | — | — |
| 2010-10-08 | $26.16 | $53.46 | 202,100 | — | — |
| 2010-10-07 | $26.21 | $53.56 | 112,600 | — | — |
| 2010-10-06 | $26.37 | $53.89 | 242,200 | — | — |
| 2010-10-05 | $26.48 | $54.11 | 320,000 | — | — |
| 2010-10-04 | $26.22 | $53.58 | 442,000 | — | — |
| 2010-10-01 | $26.16 | $53.46 | 397,300 | — | — |
| 2010-09-30 | $26.37 | $53.89 | 624,500 | — | — |
| 2010-09-29 | $26.28 | $53.70 | 317,900 | — | — |
| 2010-09-28 | $26.13 | $53.40 | 255,700 | — | — |
| 2010-09-27 | $26.42 | $53.33 | 355,600 | — | — |
| 2010-09-24 | $26.73 | $53.96 | 443,900 | — | — |
| 2010-09-23 | $25.84 | $52.16 | 317,600 | — | — |
| 2010-09-22 | $26.17 | $52.83 | 325,400 | — | — |
| 2010-09-21 | $26.48 | $53.45 | 343,300 | — | — |
| 2010-09-20 | $26.41 | $53.31 | 444,300 | — | — |
| 2010-09-17 | $26.10 | $52.69 | 464,700 | — | — |
| 2010-09-16 | $26.00 | $52.49 | 172,100 | — | — |
| 2010-09-15 | $25.97 | $52.43 | 413,000 | — | — |
| 2010-09-14 | $25.95 | $52.39 | 322,300 | — | — |
| 2010-09-13 | $25.96 | $52.41 | 331,700 | — | — |
| 2010-09-10 | $25.62 | $51.72 | 285,900 | — | — |
| 2010-09-09 | $25.65 | $51.78 | 263,400 | — | — |
| 2010-09-08 | $25.33 | $51.13 | 649,900 | — | — |
| 2010-09-07 | $25.52 | $51.52 | 340,300 | — | — |
| 2010-09-03 | $25.79 | $52.06 | 356,000 | — | — |
| 2010-09-02 | $25.71 | $51.90 | 526,800 | — | — |
| 2010-09-01 | $25.57 | $51.62 | 635,800 | — | — |
| 2010-08-31 | $24.85 | $50.16 | 471,300 | — | — |
| 2010-08-30 | $24.81 | $50.08 | 338,400 | — | — |
| 2010-08-27 | $25.33 | $51.13 | 377,200 | — | — |
| 2010-08-26 | $24.89 | $50.25 | 331,500 | — | — |
| 2010-08-25 | $24.81 | $50.08 | 522,900 | — | — |
| 2010-08-24 | $24.42 | $49.30 | 523,400 | — | — |
| 2010-08-23 | $24.67 | $49.80 | 443,700 | — | — |
| 2010-08-20 | $24.77 | $50.00 | 239,000 | — | — |
| 2010-08-19 | $24.71 | $49.88 | 258,900 | — | — |
| 2010-08-18 | $25.12 | $50.71 | 255,900 | — | — |
| 2010-08-17 | $25.02 | $50.51 | 302,500 | — | — |
| 2010-08-16 | $24.70 | $49.86 | 385,500 | — | — |
| 2010-08-13 | $24.68 | $49.82 | 340,600 | — | — |
| 2010-08-12 | $24.75 | $49.96 | 276,800 | — | — |
| 2010-08-11 | $24.85 | $50.16 | 376,900 | — | — |
| 2010-08-10 | $25.47 | $51.42 | 249,000 | — | — |
| 2010-08-09 | $25.85 | $52.18 | 279,300 | — | — |
| 2010-08-06 | $25.45 | $51.38 | 520,900 | — | — |
| 2010-08-05 | $25.13 | $50.73 | 378,500 | — | — |
| 2010-08-04 | $25.33 | $51.13 | 374,200 | — | — |
| 2010-08-03 | $25.38 | $51.23 | 406,300 | — | — |
| 2010-08-02 | $25.56 | $51.60 | 639,500 | — | — |
| 2010-07-30 | $25.42 | $51.32 | 461,300 | — | — |
| 2010-07-29 | $25.25 | $50.97 | 731,600 | — | — |
| 2010-07-28 | $25.35 | $51.17 | 797,600 | — | — |
| 2010-07-27 | $25.99 | $52.47 | 810,100 | — | — |
| 2010-07-26 | $26.15 | $52.79 | 491,400 | — | — |
| 2010-07-23 | $25.83 | $52.14 | 619,400 | — | — |
| 2010-07-22 | $25.80 | $52.08 | 654,100 | — | — |
| 2010-07-21 | $25.31 | $51.09 | 466,900 | — | — |
| 2010-07-20 | $25.78 | $52.04 | 419,700 | — | — |
| 2010-07-19 | $25.19 | $50.85 | 271,900 | — | — |
| 2010-07-16 | $25.28 | $51.03 | 557,800 | — | — |
| 2010-07-15 | $25.77 | $52.02 | 308,800 | — | — |
| 2010-07-14 | $25.81 | $52.10 | 403,000 | — | — |
| 2010-07-13 | $25.92 | $52.32 | 582,800 | — | — |
| 2010-07-12 | $25.12 | $50.71 | 277,100 | — | — |
| 2010-07-09 | $25.34 | $51.15 | 246,100 | — | — |
| 2010-07-08 | $25.21 | $50.89 | 632,600 | — | — |
| 2010-07-07 | $24.92 | $50.31 | 438,800 | — | — |
| 2010-07-06 | $24.29 | $49.03 | 380,400 | — | — |
| 2010-07-02 | $24.35 | $49.16 | 451,900 | — | — |
| 2010-07-01 | $24.39 | $49.24 | 688,400 | — | — |
| 2010-06-30 | $24.38 | $49.22 | 549,700 | — | — |
| 2010-06-29 | $24.79 | $50.04 | 668,800 | — | — |
| 2010-06-28 | $25.39 | $51.25 | 614,700 | — | — |
| 2010-06-25 | $25.90 | $51.64 | 1,962,600 | — | — |
| 2010-06-24 | $25.68 | $51.20 | 613,400 | — | — |
| 2010-06-23 | $25.67 | $51.18 | 454,300 | — | — |
| 2010-06-22 | $25.59 | $51.02 | 373,900 | — | — |
| 2010-06-21 | $25.81 | $51.46 | 499,200 | — | — |
| 2010-06-18 | $25.66 | $51.16 | 427,300 | — | — |
| 2010-06-17 | $25.67 | $51.18 | 482,900 | — | — |
| 2010-06-16 | $25.72 | $51.28 | 499,100 | — | — |
| 2010-06-15 | $25.74 | $51.32 | 519,500 | — | — |
| 2010-06-14 | $25.36 | $50.56 | 859,300 | — | — |
| 2010-06-11 | $25.08 | $50.00 | 349,000 | — | — |
| 2010-06-10 | $24.79 | $49.43 | 389,900 | — | — |
| 2010-06-09 | $24.27 | $48.39 | 632,200 | — | — |
| 2010-06-08 | $24.42 | $48.69 | 543,800 | — | — |
| 2010-06-07 | $24.29 | $48.43 | 448,000 | — | — |
| 2010-06-04 | $24.52 | $48.89 | 566,200 | — | — |
| 2010-06-03 | $25.54 | $50.92 | 778,200 | — | — |
| 2010-06-02 | $24.70 | $49.25 | 458,900 | — | — |
| 2010-06-01 | $24.37 | $48.59 | 410,900 | — | — |
| 2010-05-28 | $24.69 | $49.23 | 348,900 | — | — |
| 2010-05-27 | $24.84 | $49.52 | 620,700 | — | — |
| 2010-05-26 | $23.95 | $47.75 | 620,700 | — | — |
| 2010-05-25 | $24.15 | $48.15 | 549,600 | — | — |
| 2010-05-24 | $24.45 | $48.75 | 469,700 | — | — |
| 2010-05-21 | $24.65 | $49.15 | 965,300 | — | — |
| 2010-05-20 | $24.43 | $48.71 | 1,326,600 | — | — |
| 2010-05-19 | $24.90 | $49.64 | 560,200 | — | — |
| 2010-05-18 | $25.00 | $49.84 | 820,600 | — | — |
| 2010-05-17 | $25.11 | $50.06 | 593,900 | — | — |
| 2010-05-14 | $25.13 | $50.10 | 880,400 | — | — |
| 2010-05-13 | $25.19 | $50.22 | 631,500 | — | — |
| 2010-05-12 | $25.46 | $50.76 | 508,400 | — | — |
| 2010-05-11 | $25.29 | $50.42 | 446,600 | — | — |
| 2010-05-10 | $25.19 | $50.22 | 584,300 | — | — |
| 2010-05-07 | $24.29 | $48.43 | 1,491,500 | — | — |
| 2010-05-06 | $24.58 | $49.01 | 1,912,500 | — | — |
| 2010-05-05 | $25.87 | $51.58 | 855,000 | — | — |
| 2010-05-04 | $26.41 | $52.65 | 675,100 | — | — |
| 2010-05-03 | $26.59 | $53.01 | 496,700 | — | — |
| 2010-04-30 | $26.27 | $52.38 | 560,900 | — | — |
| 2010-04-29 | $26.56 | $52.95 | 785,200 | — | — |
| 2010-04-28 | $25.81 | $51.46 | 706,800 | — | — |
| 2010-04-27 | $26.06 | $51.96 | 752,400 | — | — |
| 2010-04-26 | $26.44 | $52.71 | 520,000 | — | — |
| 2010-04-23 | $26.51 | $52.85 | 782,600 | — | — |
| 2010-04-22 | $26.31 | $52.46 | 631,800 | — | — |
| 2010-04-21 | $25.76 | $51.36 | 551,300 | — | — |
| 2010-04-20 | $25.84 | $51.52 | 437,800 | — | — |
| 2010-04-19 | $25.40 | $50.64 | 505,100 | — | — |
| 2010-04-16 | $25.37 | $50.58 | 598,800 | — | — |
| 2010-04-15 | $25.34 | $50.52 | 454,200 | — | — |
| 2010-04-14 | $25.24 | $50.32 | 286,500 | — | — |
| 2010-04-13 | $25.02 | $49.88 | 410,200 | — | — |
| 2010-04-12 | $24.81 | $49.46 | 307,200 | — | — |
| 2010-04-09 | $24.61 | $49.07 | 398,900 | — | — |
| 2010-04-08 | $24.58 | $49.01 | 537,900 | — | — |
| 2010-04-07 | $24.68 | $49.21 | 455,200 | — | — |
| 2010-04-06 | $24.73 | $49.31 | 467,900 | — | — |
| 2010-04-05 | $24.60 | $49.05 | 510,200 | — | — |
| 2010-04-01 | $24.50 | $48.85 | 463,400 | — | — |
| 2010-03-31 | $24.55 | $48.95 | 451,000 | — | — |
| 2010-03-30 | $24.91 | $49.66 | 425,100 | — | — |
| 2010-03-29 | $24.95 | $49.74 | 450,800 | — | — |
| 2010-03-26 | $25.09 | $49.39 | 410,500 | — | — |
| 2010-03-25 | $25.17 | $49.54 | 569,800 | — | — |
| 2010-03-24 | $25.06 | $49.33 | 510,500 | — | — |
| 2010-03-23 | $25.21 | $49.62 | 746,600 | — | — |
| 2010-03-22 | $24.97 | $49.15 | 2,011,100 | — | — |
| 2010-03-19 | $25.58 | $50.35 | 915,900 | — | — |
| 2010-03-18 | $25.73 | $50.64 | 327,900 | — | — |
| 2010-03-17 | $25.64 | $50.47 | 325,300 | — | — |
| 2010-03-16 | $25.49 | $50.17 | 496,500 | — | — |
| 2010-03-15 | $25.32 | $49.84 | 625,900 | — | — |
| 2010-03-12 | $25.21 | $49.62 | 729,200 | — | — |
| 2010-03-11 | $24.73 | $48.68 | 434,900 | — | — |
| 2010-03-10 | $24.64 | $48.50 | 768,400 | — | — |
| 2010-03-09 | $24.43 | $48.09 | 728,800 | — | — |
| 2010-03-08 | $24.39 | $48.01 | 541,200 | — | — |
| 2010-03-05 | $24.43 | $48.09 | 334,800 | — | — |
| 2010-03-04 | $24.17 | $47.57 | 482,800 | — | — |
| 2010-03-03 | $24.29 | $47.81 | 389,100 | — | — |
| 2010-03-02 | $24.13 | $47.50 | 484,400 | — | — |
| 2010-03-01 | $24.02 | $47.28 | 567,700 | — | — |
| 2010-02-26 | $23.73 | $46.71 | 480,800 | — | — |
| 2010-02-25 | $23.77 | $46.79 | 362,500 | — | — |
| 2010-02-24 | $23.87 | $46.98 | 378,800 | — | — |
| 2010-02-23 | $23.72 | $46.69 | 455,900 | — | — |
| 2010-02-22 | $23.61 | $46.47 | 317,200 | — | — |
| 2010-02-19 | $23.54 | $46.33 | 361,100 | — | — |
| 2010-02-18 | $23.34 | $45.94 | 443,600 | — | — |
| 2010-02-17 | $23.27 | $45.80 | 588,600 | — | — |
| 2010-02-16 | $23.04 | $45.35 | 399,100 | — | — |
| 2010-02-12 | $22.98 | $45.23 | 523,700 | — | — |
| 2010-02-11 | $22.94 | $45.15 | 304,500 | — | — |
| 2010-02-10 | $22.88 | $45.04 | 339,600 | — | — |
| 2010-02-09 | $22.86 | $45.00 | 530,800 | — | — |
| 2010-02-08 | $22.77 | $44.82 | 571,100 | — | — |
| 2010-02-05 | $23.10 | $45.47 | 843,400 | — | — |
| 2010-02-04 | $23.56 | $46.37 | 925,300 | — | — |
| 2010-02-03 | $23.74 | $46.73 | 1,457,900 | — | — |
| 2010-02-02 | $22.70 | $44.68 | 903,500 | — | — |
| 2010-02-01 | $22.78 | $44.84 | 404,700 | — | — |
| 2010-01-29 | $22.55 | $44.39 | 470,000 | — | — |
| 2010-01-28 | $22.60 | $44.48 | 385,900 | — | — |
| 2010-01-27 | $22.48 | $44.25 | 561,700 | — | — |
| 2010-01-26 | $22.66 | $44.60 | 317,000 | — | — |
| 2010-01-25 | $22.82 | $44.92 | 558,700 | — | — |
| 2010-01-22 | $22.70 | $44.68 | 778,500 | — | — |
| 2010-01-21 | $22.31 | $43.91 | 501,600 | — | — |
| 2010-01-20 | $22.14 | $43.58 | 278,800 | — | — |
| 2010-01-19 | $22.25 | $43.80 | 400,800 | — | — |
| 2010-01-15 | $22.00 | $43.30 | 243,300 | — | — |
| 2010-01-14 | $22.23 | $43.76 | 299,400 | — | — |
| 2010-01-13 | $22.29 | $43.87 | 244,200 | — | — |
| 2010-01-12 | $22.30 | $43.89 | 447,000 | — | — |
| 2010-01-11 | $22.17 | $43.64 | 582,600 | — | — |
| 2010-01-08 | $22.14 | $43.58 | 391,300 | — | — |
| 2010-01-07 | $22.08 | $43.46 | 633,500 | — | — |
| 2010-01-06 | $22.22 | $43.74 | 349,400 | — | — |
| 2010-01-05 | $22.21 | $43.72 | 545,700 | — | — |
| 2010-01-04 | $22.33 | $43.95 | 379,300 | — | — |