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
- 1997-04-07 to 2026-09-02
- 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 | $30.20 | $65.71 | 4,600 | — | — |
| 2010-12-30 | $30.00 | $65.28 | 8,900 | — | — |
| 2010-12-29 | $30.30 | $65.93 | 31,900 | — | — |
| 2010-12-28 | $30.72 | $66.85 | 19,200 | — | — |
| 2010-12-27 | $30.57 | $66.52 | 8,700 | — | — |
| 2010-12-23 | $30.55 | $66.48 | 3,600 | — | — |
| 2010-12-22 | $31.00 | $67.46 | 18,700 | — | — |
| 2010-12-21 | $30.72 | $66.85 | 13,600 | — | — |
| 2010-12-20 | $30.73 | $66.87 | 37,200 | — | — |
| 2010-12-17 | $30.55 | $66.48 | 3,600 | — | — |
| 2010-12-16 | $30.97 | $67.39 | 110,300 | — | — |
| 2010-12-15 | $30.83 | $67.09 | 20,800 | — | — |
| 2010-12-14 | $31.50 | $68.54 | 48,800 | — | — |
| 2010-12-13 | $30.53 | $66.43 | 21,400 | — | — |
| 2010-12-10 | $30.52 | $66.41 | 14,200 | — | — |
| 2010-12-09 | $30.67 | $66.74 | 19,600 | — | — |
| 2010-12-08 | $30.65 | $66.69 | 17,500 | — | — |
| 2010-12-07 | $30.99 | $67.43 | 34,400 | — | — |
| 2010-12-06 | $30.83 | $67.09 | 2,400 | — | — |
| 2010-12-03 | $30.89 | $67.22 | 48,500 | — | — |
| 2010-12-02 | $30.30 | $65.93 | 27,700 | — | — |
| 2010-12-01 | $30.99 | $67.43 | 17,700 | — | — |
| 2010-11-30 | $30.31 | $65.95 | 9,500 | — | — |
| 2010-11-29 | $31.10 | $67.67 | 21,300 | — | — |
| 2010-11-26 | $30.58 | $66.54 | 7,200 | — | — |
| 2010-11-24 | $31.15 | $67.78 | 7,900 | — | — |
| 2010-11-23 | $31.20 | $67.89 | 5,300 | — | — |
| 2010-11-22 | $31.33 | $68.17 | 107,200 | — | — |
| 2010-11-19 | $31.30 | $68.11 | 10,300 | — | — |
| 2010-11-18 | $31.05 | $67.56 | 16,700 | — | — |
| 2010-11-17 | $30.85 | $67.13 | 26,400 | — | — |
| 2010-11-16 | $30.30 | $65.93 | 10,700 | — | — |
| 2010-11-15 | $30.64 | $66.67 | 32,700 | — | — |
| 2010-11-12 | $30.38 | $66.11 | 3,100 | — | — |
| 2010-11-11 | $30.36 | $66.06 | 64,500 | — | — |
| 2010-11-10 | $30.92 | $67.28 | 13,000 | — | — |
| 2010-11-09 | $30.74 | $66.89 | 14,600 | — | — |
| 2010-11-08 | $30.60 | $66.58 | 47,300 | — | — |
| 2010-11-05 | $30.32 | $65.98 | 11,800 | — | — |
| 2010-11-04 | $30.15 | $65.61 | 33,200 | — | — |
| 2010-11-03 | $29.60 | $64.41 | 13,800 | — | — |
| 2010-11-02 | $29.74 | $64.71 | 25,900 | — | — |
| 2010-11-01 | $29.50 | $64.19 | 21,700 | — | — |
| 2010-10-29 | $29.28 | $63.71 | 22,200 | — | — |
| 2010-10-28 | $29.34 | $63.84 | 14,700 | — | — |
| 2010-10-27 | $29.15 | $63.43 | 26,200 | — | — |
| 2010-10-26 | $28.94 | $62.97 | 66,300 | — | — |
| 2010-10-25 | $29.25 | $63.65 | 18,200 | — | — |
| 2010-10-22 | $29.40 | $63.97 | 12,700 | — | — |
| 2010-10-21 | $29.12 | $63.36 | 68,300 | — | — |
| 2010-10-20 | $29.12 | $63.36 | 9,300 | — | — |
| 2010-10-19 | $29.22 | $63.58 | 5,500 | — | — |
| 2010-10-18 | $29.67 | $64.32 | 13,900 | — | — |
| 2010-10-15 | $29.62 | $64.21 | 16,900 | — | — |
| 2010-10-14 | $29.75 | $64.49 | 12,800 | — | — |
| 2010-10-13 | $29.30 | $63.51 | 7,900 | — | — |
| 2010-10-12 | $28.99 | $62.84 | 28,800 | — | — |
| 2010-10-11 | $28.85 | $62.54 | 50,700 | — | — |
| 2010-10-08 | $28.70 | $62.21 | 40,000 | — | — |
| 2010-10-07 | $28.43 | $61.63 | 8,800 | — | — |
| 2010-10-06 | $28.75 | $62.32 | 44,500 | — | — |
| 2010-10-05 | $28.71 | $62.23 | 98,600 | — | — |
| 2010-10-04 | $28.63 | $62.06 | 23,600 | — | — |
| 2010-10-01 | $29.00 | $62.86 | 41,700 | — | — |
| 2010-09-30 | $28.65 | $62.10 | 13,500 | — | — |
| 2010-09-29 | $28.49 | $61.76 | 8,700 | — | — |
| 2010-09-28 | $28.52 | $61.82 | 47,800 | — | — |
| 2010-09-27 | $28.00 | $60.70 | 83,900 | — | — |
| 2010-09-24 | $27.37 | $59.33 | 32,800 | — | — |
| 2010-09-23 | $27.32 | $59.22 | 30,000 | — | — |
| 2010-09-22 | $27.80 | $60.26 | 110,300 | — | — |
| 2010-09-21 | $28.30 | $61.35 | 9,000 | — | — |
| 2010-09-20 | $28.58 | $61.95 | 7,900 | — | — |
| 2010-09-17 | $28.75 | $62.32 | 47,200 | — | — |
| 2010-09-16 | $28.11 | $60.93 | 26,100 | — | — |
| 2010-09-15 | $28.30 | $61.35 | 38,800 | — | — |
| 2010-09-14 | $28.45 | $61.67 | 111,000 | — | — |
| 2010-09-13 | $27.97 | $60.63 | 18,100 | — | — |
| 2010-09-10 | $28.00 | $60.70 | 8,300 | — | — |
| 2010-09-09 | $27.56 | $59.74 | 1,200 | — | — |
| 2010-09-08 | $27.51 | $59.63 | 6,200 | — | — |
| 2010-09-07 | $27.57 | $59.76 | 2,600 | — | — |
| 2010-09-03 | $27.59 | $59.81 | 4,300 | — | — |
| 2010-09-02 | $27.77 | $60.20 | 29,800 | — | — |
| 2010-09-01 | $27.66 | $59.96 | 3,500 | — | — |
| 2010-08-31 | $27.33 | $59.24 | 54,700 | — | — |
| 2010-08-30 | $27.62 | $59.87 | 22,100 | — | — |
| 2010-08-27 | $27.41 | $59.42 | 59,200 | — | — |
| 2010-08-26 | $27.17 | $58.90 | 33,000 | — | — |
| 2010-08-25 | $26.56 | $57.57 | 27,200 | — | — |
| 2010-08-24 | $26.56 | $57.57 | 18,600 | — | — |
| 2010-08-23 | $26.74 | $57.96 | 504,100 | — | — |
| 2010-08-20 | $26.25 | $56.90 | 25,600 | — | — |
| 2010-08-19 | $26.12 | $56.62 | 28,300 | — | — |
| 2010-08-18 | $27.15 | $58.85 | 284,700 | — | — |
| 2010-08-17 | $26.86 | $58.22 | 8,700 | — | — |
| 2010-08-16 | $26.99 | $58.51 | 16,500 | — | — |
| 2010-08-13 | $26.29 | $56.99 | 10,700 | — | — |
| 2010-08-12 | $26.26 | $56.92 | 24,500 | — | — |
| 2010-08-11 | $26.16 | $56.71 | 3,600 | — | — |
| 2010-08-10 | $27.00 | $58.53 | 6,400 | — | — |
| 2010-08-09 | $26.97 | $58.46 | 10,800 | — | — |
| 2010-08-06 | $26.70 | $57.88 | 5,000 | — | — |
| 2010-08-05 | $26.87 | $58.25 | 38,900 | — | — |
| 2010-08-04 | $26.80 | $58.09 | 41,000 | — | — |
| 2010-08-03 | $27.09 | $58.72 | 64,600 | — | — |
| 2010-08-02 | $27.00 | $58.53 | 55,100 | — | — |
| 2010-07-30 | $26.56 | $57.57 | 39,800 | — | — |
| 2010-07-29 | $26.05 | $56.47 | 32,900 | — | — |
| 2010-07-28 | $27.11 | $58.77 | 42,800 | — | — |
| 2010-07-27 | $27.66 | $59.96 | 17,800 | — | — |
| 2010-07-26 | $27.93 | $60.54 | 23,600 | — | — |
| 2010-07-23 | $27.00 | $58.53 | 9,700 | — | — |
| 2010-07-22 | $26.90 | $58.31 | 138,000 | — | — |
| 2010-07-21 | $26.04 | $56.45 | 69,900 | — | — |
| 2010-07-20 | $24.98 | $54.15 | 1,500 | — | — |
| 2010-07-19 | $24.55 | $53.22 | 2,400 | — | — |
| 2010-07-16 | $24.70 | $53.31 | 18,300 | — | — |
| 2010-07-15 | $24.40 | $52.67 | 8,000 | — | — |
| 2010-07-14 | $24.46 | $52.80 | 3,100 | — | — |
| 2010-07-13 | $23.92 | $51.63 | 3,400 | — | — |
| 2010-07-12 | $23.66 | $51.07 | 1,200 | — | — |
| 2010-07-09 | $23.75 | $51.26 | 8,200 | — | — |
| 2010-07-08 | $23.29 | $50.27 | 23,500 | — | — |
| 2010-07-07 | $22.75 | $49.11 | 6,000 | — | — |
| 2010-07-06 | $22.53 | $48.63 | 17,300 | — | — |
| 2010-07-02 | $22.60 | $48.78 | 20,200 | — | — |
| 2010-07-01 | $22.70 | $49.00 | 6,000 | — | — |
| 2010-06-30 | $22.41 | $48.37 | 4,300 | — | — |
| 2010-06-29 | $22.51 | $48.59 | 19,300 | — | — |
| 2010-06-28 | $22.93 | $49.49 | 4,400 | — | — |
| 2010-06-25 | $23.00 | $49.64 | 3,400 | — | — |
| 2010-06-24 | $23.07 | $49.80 | 3,900 | — | — |
| 2010-06-23 | $22.93 | $49.49 | 12,200 | — | — |
| 2010-06-22 | $23.10 | $49.86 | 16,200 | — | — |
| 2010-06-21 | $23.00 | $49.64 | 20,700 | — | — |
| 2010-06-18 | $23.25 | $50.18 | 2,200 | — | — |
| 2010-06-17 | $23.34 | $50.38 | 12,300 | — | — |
| 2010-06-16 | $23.10 | $49.86 | 3,200 | — | — |
| 2010-06-15 | $23.40 | $50.51 | 34,400 | — | — |
| 2010-06-14 | $23.14 | $49.95 | 30,300 | — | — |
| 2010-06-11 | $22.50 | $48.57 | 59,400 | — | — |
| 2010-06-10 | $22.50 | $48.57 | 42,000 | — | — |
| 2010-06-09 | $21.45 | $46.30 | 33,700 | — | — |
| 2010-06-08 | $21.10 | $45.54 | 15,100 | — | — |
| 2010-06-07 | $20.38 | $43.99 | 36,100 | — | — |
| 2010-06-04 | $20.55 | $44.36 | 29,700 | — | — |
| 2010-06-03 | $21.05 | $45.44 | 16,700 | — | — |
| 2010-06-02 | $21.20 | $45.76 | 22,400 | — | — |
| 2010-06-01 | $21.20 | $45.76 | 36,100 | — | — |
| 2010-05-28 | $20.45 | $44.14 | 5,600 | — | — |
| 2010-05-27 | $20.70 | $44.68 | 59,100 | — | — |
| 2010-05-26 | $20.26 | $43.73 | 4,600 | — | — |
| 2010-05-25 | $19.42 | $41.92 | 5,400 | — | — |
| 2010-05-24 | $19.63 | $42.37 | 5,400 | — | — |
| 2010-05-21 | $20.14 | $43.47 | 10,500 | — | — |
| 2010-05-20 | $20.05 | $43.28 | 10,100 | — | — |
| 2010-05-19 | $20.00 | $43.17 | 23,500 | — | — |
| 2010-05-18 | $20.14 | $43.47 | 12,800 | — | — |
| 2010-05-17 | $20.28 | $43.77 | 11,200 | — | — |
| 2010-05-14 | $20.50 | $44.25 | 5,000 | — | — |
| 2010-05-13 | $21.11 | $45.57 | 23,000 | — | — |
| 2010-05-12 | $21.10 | $45.54 | 44,500 | — | — |
| 2010-05-11 | $20.85 | $45.00 | 24,100 | — | — |
| 2010-05-10 | $20.82 | $44.94 | 2,900 | — | — |
| 2010-05-07 | $21.19 | $44.44 | 11,400 | — | — |
| 2010-05-06 | $21.57 | $45.24 | 16,400 | — | — |
| 2010-05-05 | $21.63 | $45.36 | 2,600 | — | — |
| 2010-05-04 | $21.59 | $45.28 | 600 | — | — |
| 2010-05-03 | $21.78 | $45.68 | 15,300 | — | — |
| 2010-04-30 | $21.87 | $45.87 | 20,000 | — | — |
| 2010-04-29 | $21.92 | $45.97 | 22,500 | — | — |
| 2010-04-28 | $21.35 | $44.78 | 1,300 | — | — |
| 2010-04-27 | $21.28 | $44.63 | 46,200 | — | — |
| 2010-04-26 | $21.60 | $45.30 | 4,700 | — | — |
| 2010-04-23 | $21.42 | $44.92 | 15,700 | — | — |
| 2010-04-22 | $21.85 | $45.82 | 10,900 | — | — |
| 2010-04-21 | $22.06 | $46.27 | 12,400 | — | — |
| 2010-04-20 | $21.43 | $44.94 | 36,700 | — | — |
| 2010-04-19 | $21.00 | $43.73 | 4,200 | — | — |
| 2010-04-16 | $20.91 | $43.55 | 1,300 | — | — |
| 2010-04-15 | $20.71 | $43.13 | 6,000 | — | — |
| 2010-04-14 | $20.96 | $43.65 | 9,200 | — | — |
| 2010-04-13 | $20.62 | $42.94 | 6,400 | — | — |
| 2010-04-12 | $20.78 | $43.28 | 2,200 | — | — |
| 2010-04-09 | $21.10 | $43.94 | 8,500 | — | — |
| 2010-04-08 | $20.65 | $43.01 | 3,400 | — | — |
| 2010-04-07 | $20.66 | $43.03 | 32,500 | — | — |
| 2010-04-06 | $20.85 | $43.42 | 7,100 | — | — |
| 2010-04-05 | $20.83 | $43.38 | 5,500 | — | — |
| 2010-04-01 | $21.14 | $44.03 | 9,400 | — | — |
| 2010-03-31 | $20.42 | $42.53 | 1,300 | — | — |
| 2010-03-30 | $20.70 | $43.11 | 700 | — | — |
| 2010-03-29 | $20.47 | $42.63 | 97,600 | — | — |
| 2010-03-26 | $20.20 | $42.07 | 8,200 | — | — |
| 2010-03-25 | $20.33 | $42.34 | 98,200 | — | — |
| 2010-03-24 | $19.91 | $41.46 | 7,200 | — | — |
| 2010-03-23 | $19.99 | $41.63 | 76,000 | — | — |
| 2010-03-22 | $20.00 | $41.65 | 11,100 | — | — |
| 2010-03-19 | $20.26 | $42.19 | 20,000 | — | — |
| 2010-03-18 | $20.87 | $43.46 | 21,800 | — | — |
| 2010-03-17 | $20.64 | $42.98 | 13,000 | — | — |
| 2010-03-16 | $20.75 | $43.21 | 126,100 | — | — |
| 2010-03-15 | $20.77 | $43.25 | 7,800 | — | — |
| 2010-03-12 | $20.95 | $43.63 | 89,800 | — | — |
| 2010-03-11 | $20.86 | $43.44 | 1,700 | — | — |
| 2010-03-10 | $21.10 | $43.94 | 137,500 | — | — |
| 2010-03-09 | $21.11 | $43.96 | 22,500 | — | — |
| 2010-03-08 | $21.02 | $43.78 | 29,600 | — | — |
| 2010-03-05 | $20.59 | $42.88 | 14,700 | — | — |
| 2010-03-04 | $20.21 | $42.09 | 19,100 | — | — |
| 2010-03-03 | $19.60 | $40.82 | 28,300 | — | — |
| 2010-03-02 | $19.68 | $40.98 | 41,800 | — | — |
| 2010-03-01 | $19.53 | $40.67 | 10,800 | — | — |
| 2010-02-26 | $19.62 | $40.86 | 15,500 | — | — |
| 2010-02-25 | $19.40 | $40.40 | 7,500 | — | — |
| 2010-02-24 | $19.47 | $40.55 | 12,900 | — | — |
| 2010-02-23 | $19.59 | $40.80 | 82,800 | — | — |
| 2010-02-22 | $19.75 | $41.13 | 45,400 | — | — |
| 2010-02-19 | $19.34 | $40.28 | 18,800 | — | — |
| 2010-02-18 | $19.63 | $40.88 | 69,000 | — | — |
| 2010-02-17 | $19.95 | $41.55 | 9,100 | — | — |
| 2010-02-16 | $19.91 | $41.46 | 16,300 | — | — |
| 2010-02-12 | $20.73 | $43.17 | 5,200 | — | — |
| 2010-02-11 | $20.44 | $42.57 | 17,300 | — | — |
| 2010-02-10 | $19.93 | $41.51 | 21,800 | — | — |
| 2010-02-09 | $19.86 | $41.36 | 17,500 | — | — |
| 2010-02-08 | $19.65 | $40.92 | 12,300 | — | — |
| 2010-02-05 | $19.50 | $40.61 | 24,600 | — | — |
| 2010-02-04 | $19.35 | $40.30 | 12,600 | — | — |
| 2010-02-03 | $20.01 | $41.67 | 28,000 | — | — |
| 2010-02-02 | $20.33 | $42.34 | 18,700 | — | — |
| 2010-02-01 | $20.82 | $43.36 | 56,100 | — | — |
| 2010-01-29 | $19.82 | $41.28 | 46,700 | — | — |
| 2010-01-28 | $20.00 | $41.65 | 54,400 | — | — |
| 2010-01-27 | $20.05 | $41.76 | 13,200 | — | — |
| 2010-01-26 | $20.77 | $43.25 | 12,400 | — | — |
| 2010-01-25 | $21.19 | $44.13 | 21,400 | — | — |
| 2010-01-22 | $21.45 | $44.67 | 117,000 | — | — |
| 2010-01-21 | $21.64 | $45.07 | 36,900 | — | — |
| 2010-01-20 | $21.25 | $44.25 | 8,800 | — | — |
| 2010-01-19 | $21.55 | $44.69 | 39,000 | — | — |
| 2010-01-15 | $21.49 | $44.57 | 7,300 | — | — |
| 2010-01-14 | $21.73 | $45.06 | 20,600 | — | — |
| 2010-01-13 | $21.69 | $44.98 | 62,400 | — | — |
| 2010-01-12 | $21.45 | $44.48 | 5,200 | — | — |
| 2010-01-11 | $21.45 | $44.48 | 24,600 | — | — |
| 2010-01-08 | $21.53 | $44.65 | 32,000 | — | — |
| 2010-01-07 | $21.45 | $44.48 | 44,000 | — | — |
| 2010-01-06 | $21.40 | $44.38 | 8,800 | — | — |
| 2010-01-05 | $21.10 | $43.76 | 35,500 | — | — |
| 2010-01-04 | $20.80 | $43.13 | 6,000 | — | — |