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
- 1999-08-17 to 2026-09-09
- 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 | $32.88 | $74.92 | 100,600 | — | — |
| 2010-12-30 | $32.60 | $74.28 | 99,200 | — | — |
| 2010-12-29 | $32.64 | $74.37 | 134,200 | — | — |
| 2010-12-28 | $32.33 | $73.67 | 129,200 | — | — |
| 2010-12-27 | $32.18 | $73.32 | 126,600 | — | — |
| 2010-12-23 | $32.13 | $73.20 | 145,800 | — | — |
| 2010-12-22 | $32.29 | $73.59 | 123,400 | — | — |
| 2010-12-21 | $32.37 | $73.76 | 148,400 | — | — |
| 2010-12-20 | $32.08 | $73.08 | 198,200 | — | — |
| 2010-12-17 | $31.59 | $71.99 | 168,800 | — | — |
| 2010-12-16 | $31.95 | $72.79 | 132,600 | — | — |
| 2010-12-15 | $31.60 | $72.00 | 202,400 | — | — |
| 2010-12-14 | $31.95 | $72.80 | 115,600 | — | — |
| 2010-12-13 | $32.17 | $73.31 | 133,400 | — | — |
| 2010-12-10 | $31.96 | $72.82 | 154,000 | — | — |
| 2010-12-09 | $31.88 | $72.63 | 116,200 | — | — |
| 2010-12-08 | $31.75 | $72.36 | 118,000 | — | — |
| 2010-12-07 | $32.26 | $73.49 | 205,800 | — | — |
| 2010-12-06 | $31.84 | $72.55 | 189,600 | — | — |
| 2010-12-03 | $32.24 | $73.47 | 142,200 | — | — |
| 2010-12-02 | $32.31 | $73.63 | 245,000 | — | — |
| 2010-12-01 | $31.71 | $72.24 | 367,200 | — | — |
| 2010-11-30 | $31.00 | $70.64 | 235,600 | — | — |
| 2010-11-29 | $30.54 | $69.59 | 139,200 | — | — |
| 2010-11-26 | $30.70 | $69.94 | 74,000 | — | — |
| 2010-11-24 | $30.13 | $68.64 | 79,600 | — | — |
| 2010-11-23 | $30.23 | $68.88 | 184,000 | — | — |
| 2010-11-22 | $30.62 | $69.76 | 135,200 | — | — |
| 2010-11-19 | $30.42 | $69.30 | 89,600 | — | — |
| 2010-11-18 | $30.50 | $69.48 | 181,000 | — | — |
| 2010-11-17 | $30.00 | $68.37 | 105,600 | — | — |
| 2010-11-16 | $30.08 | $68.53 | 173,400 | — | — |
| 2010-11-15 | $30.60 | $69.72 | 262,800 | — | — |
| 2010-11-12 | $30.26 | $68.96 | 144,800 | — | — |
| 2010-11-11 | $30.58 | $69.68 | 204,000 | — | — |
| 2010-11-10 | $30.07 | $68.52 | 204,200 | — | — |
| 2010-11-09 | $30.21 | $68.82 | 324,000 | — | — |
| 2010-11-08 | $29.92 | $68.16 | 344,800 | — | — |
| 2010-11-05 | $29.99 | $68.32 | 206,600 | — | — |
| 2010-11-04 | $30.21 | $68.82 | 249,600 | — | — |
| 2010-11-03 | $29.66 | $67.57 | 289,400 | — | — |
| 2010-11-02 | $29.81 | $66.97 | 181,000 | — | — |
| 2010-11-01 | $29.73 | $66.79 | 247,800 | — | — |
| 2010-10-29 | $29.42 | $66.10 | 208,400 | — | — |
| 2010-10-28 | $29.33 | $65.90 | 257,400 | — | — |
| 2010-10-27 | $29.73 | $66.79 | 638,400 | — | — |
| 2010-10-26 | $30.50 | $68.52 | 166,200 | — | — |
| 2010-10-25 | $30.48 | $68.48 | 214,400 | — | — |
| 2010-10-22 | $30.23 | $67.91 | 96,800 | — | — |
| 2010-10-21 | $30.23 | $67.91 | 118,600 | — | — |
| 2010-10-20 | $30.59 | $68.73 | 197,800 | — | — |
| 2010-10-19 | $30.36 | $68.21 | 134,400 | — | — |
| 2010-10-18 | $30.50 | $68.53 | 175,400 | — | — |
| 2010-10-15 | $30.24 | $67.93 | 100,400 | — | — |
| 2010-10-14 | $30.43 | $68.37 | 286,200 | — | — |
| 2010-10-13 | $30.75 | $69.09 | 186,400 | — | — |
| 2010-10-12 | $30.80 | $69.20 | 225,600 | — | — |
| 2010-10-11 | $30.81 | $69.22 | 176,000 | — | — |
| 2010-10-08 | $30.99 | $69.63 | 219,000 | — | — |
| 2010-10-07 | $30.55 | $68.64 | 139,000 | — | — |
| 2010-10-06 | $30.08 | $67.60 | 138,200 | — | — |
| 2010-10-05 | $29.88 | $67.12 | 156,000 | — | — |
| 2010-10-04 | $29.26 | $65.75 | 125,000 | — | — |
| 2010-10-01 | $29.30 | $65.83 | 167,600 | — | — |
| 2010-09-30 | $29.17 | $65.54 | 203,800 | — | — |
| 2010-09-29 | $29.13 | $65.44 | 208,000 | — | — |
| 2010-09-28 | $29.86 | $67.08 | 148,000 | — | — |
| 2010-09-27 | $30.34 | $68.18 | 161,200 | — | — |
| 2010-09-24 | $30.09 | $67.62 | 157,800 | — | — |
| 2010-09-23 | $29.75 | $66.83 | 148,800 | — | — |
| 2010-09-22 | $29.66 | $66.64 | 158,000 | — | — |
| 2010-09-21 | $29.25 | $65.73 | 292,800 | — | — |
| 2010-09-20 | $30.09 | $67.62 | 268,400 | — | — |
| 2010-09-17 | $29.75 | $66.85 | 251,600 | — | — |
| 2010-09-16 | $28.96 | $65.07 | 134,200 | — | — |
| 2010-09-15 | $28.88 | $64.88 | 115,800 | — | — |
| 2010-09-14 | $28.90 | $64.92 | 191,600 | — | — |
| 2010-09-13 | $29.37 | $65.98 | 272,000 | — | — |
| 2010-09-10 | $28.52 | $64.08 | 328,800 | — | — |
| 2010-09-09 | $28.14 | $63.23 | 131,400 | — | — |
| 2010-09-08 | $27.98 | $62.87 | 138,200 | — | — |
| 2010-09-07 | $27.79 | $62.44 | 165,200 | — | — |
| 2010-09-03 | $27.31 | $61.36 | 236,000 | — | — |
| 2010-09-02 | $27.96 | $62.81 | 120,600 | — | — |
| 2010-09-01 | $28.12 | $63.17 | 252,200 | — | — |
| 2010-08-31 | $27.04 | $60.74 | 115,600 | — | — |
| 2010-08-30 | $27.08 | $60.84 | 143,000 | — | — |
| 2010-08-27 | $27.61 | $62.04 | 119,000 | — | — |
| 2010-08-26 | $27.04 | $60.75 | 150,000 | — | — |
| 2010-08-25 | $26.93 | $60.52 | 291,400 | — | — |
| 2010-08-24 | $27.17 | $61.06 | 311,200 | — | — |
| 2010-08-23 | $27.34 | $61.44 | 278,800 | — | — |
| 2010-08-20 | $26.75 | $60.10 | 144,800 | — | — |
| 2010-08-19 | $26.53 | $59.60 | 116,000 | — | — |
| 2010-08-18 | $26.46 | $59.44 | 126,200 | — | — |
| 2010-08-17 | $26.32 | $59.13 | 266,600 | — | — |
| 2010-08-16 | $26.30 | $59.09 | 348,600 | — | — |
| 2010-08-13 | $25.13 | $56.45 | 251,600 | — | — |
| 2010-08-12 | $24.56 | $55.17 | 277,600 | — | — |
| 2010-08-11 | $24.91 | $55.97 | 214,200 | — | — |
| 2010-08-10 | $25.77 | $57.90 | 140,200 | — | — |
| 2010-08-09 | $26.06 | $58.55 | 250,200 | — | — |
| 2010-08-06 | $25.92 | $58.24 | 138,600 | — | — |
| 2010-08-05 | $26.08 | $58.60 | 155,400 | — | — |
| 2010-08-04 | $26.18 | $58.83 | 265,400 | — | — |
| 2010-08-03 | $26.29 | $58.15 | 302,000 | — | — |
| 2010-08-02 | $26.38 | $58.36 | 310,600 | — | — |
| 2010-07-30 | $26.12 | $57.77 | 284,200 | — | — |
| 2010-07-29 | $25.49 | $56.39 | 275,800 | — | — |
| 2010-07-28 | $24.90 | $55.08 | 224,600 | — | — |
| 2010-07-27 | $24.34 | $53.86 | 363,000 | — | — |
| 2010-07-26 | $24.78 | $54.82 | 345,400 | — | — |
| 2010-07-23 | $23.68 | $52.40 | 420,600 | — | — |
| 2010-07-22 | $24.52 | $54.24 | 288,400 | — | — |
| 2010-07-21 | $24.45 | $54.09 | 162,000 | — | — |
| 2010-07-20 | $24.28 | $53.70 | 194,800 | — | — |
| 2010-07-19 | $24.06 | $53.23 | 83,600 | — | — |
| 2010-07-16 | $24.04 | $53.17 | 108,200 | — | — |
| 2010-07-15 | $24.16 | $53.45 | 92,200 | — | — |
| 2010-07-14 | $24.08 | $53.28 | 128,600 | — | — |
| 2010-07-13 | $24.10 | $53.31 | 191,000 | — | — |
| 2010-07-12 | $23.61 | $52.22 | 88,400 | — | — |
| 2010-07-09 | $23.69 | $52.41 | 153,000 | — | — |
| 2010-07-08 | $23.62 | $52.25 | 148,800 | — | — |
| 2010-07-07 | $23.57 | $52.14 | 132,800 | — | — |
| 2010-07-06 | $22.76 | $50.35 | 121,800 | — | — |
| 2010-07-02 | $22.40 | $49.55 | 102,800 | — | — |
| 2010-07-01 | $22.19 | $49.09 | 214,400 | — | — |
| 2010-06-30 | $22.49 | $49.74 | 167,600 | — | — |
| 2010-06-29 | $22.99 | $50.86 | 162,800 | — | — |
| 2010-06-28 | $23.75 | $52.55 | 140,400 | — | — |
| 2010-06-25 | $23.56 | $52.12 | 120,400 | — | — |
| 2010-06-24 | $23.49 | $51.96 | 132,000 | — | — |
| 2010-06-23 | $23.22 | $51.37 | 103,200 | — | — |
| 2010-06-22 | $23.29 | $51.52 | 113,200 | — | — |
| 2010-06-21 | $23.50 | $52.00 | 145,000 | — | — |
| 2010-06-18 | $23.54 | $52.08 | 175,400 | — | — |
| 2010-06-17 | $23.45 | $51.87 | 71,000 | — | — |
| 2010-06-16 | $23.73 | $52.50 | 181,600 | — | — |
| 2010-06-15 | $23.69 | $52.41 | 135,800 | — | — |
| 2010-06-14 | $23.50 | $51.98 | 153,000 | — | — |
| 2010-06-11 | $23.34 | $51.63 | 81,800 | — | — |
| 2010-06-10 | $23.17 | $51.26 | 144,400 | — | — |
| 2010-06-09 | $22.31 | $49.35 | 125,800 | — | — |
| 2010-06-08 | $22.10 | $48.89 | 133,200 | — | — |
| 2010-06-07 | $21.85 | $48.34 | 145,200 | — | — |
| 2010-06-04 | $22.18 | $49.07 | 205,200 | — | — |
| 2010-06-03 | $22.95 | $50.77 | 134,600 | — | — |
| 2010-06-02 | $22.40 | $49.54 | 181,400 | — | — |
| 2010-06-01 | $21.67 | $47.95 | 232,600 | — | — |
| 2010-05-28 | $22.73 | $50.27 | 121,400 | — | — |
| 2010-05-27 | $22.95 | $50.76 | 186,200 | — | — |
| 2010-05-26 | $21.92 | $48.48 | 265,600 | — | — |
| 2010-05-25 | $21.23 | $46.95 | 220,400 | — | — |
| 2010-05-24 | $21.26 | $47.03 | 254,400 | — | — |
| 2010-05-21 | $21.00 | $46.47 | 516,800 | — | — |
| 2010-05-20 | $19.89 | $44.00 | 633,600 | — | — |
| 2010-05-19 | $20.62 | $45.62 | 700,600 | — | — |
| 2010-05-18 | $21.36 | $47.24 | 235,200 | — | — |
| 2010-05-17 | $21.83 | $48.29 | 390,400 | — | — |
| 2010-05-14 | $22.46 | $49.68 | 246,800 | — | — |
| 2010-05-13 | $23.16 | $51.23 | 169,000 | — | — |
| 2010-05-12 | $24.03 | $53.15 | 179,400 | — | — |
| 2010-05-11 | $23.12 | $51.14 | 205,800 | — | — |
| 2010-05-10 | $23.32 | $51.58 | 337,400 | — | — |
| 2010-05-07 | $21.79 | $48.19 | 470,000 | — | — |
| 2010-05-06 | $21.70 | $47.99 | 664,000 | — | — |
| 2010-05-05 | $22.55 | $49.89 | 627,400 | — | — |
| 2010-05-04 | $23.97 | $52.15 | 271,000 | — | — |
| 2010-05-03 | $24.67 | $53.68 | 219,200 | — | — |
| 2010-04-30 | $24.18 | $52.62 | 194,200 | — | — |
| 2010-04-29 | $24.11 | $52.45 | 741,200 | — | — |
| 2010-04-28 | $25.58 | $55.67 | 221,000 | — | — |
| 2010-04-27 | $25.26 | $54.97 | 269,000 | — | — |
| 2010-04-26 | $24.93 | $54.24 | 411,600 | — | — |
| 2010-04-23 | $23.89 | $51.97 | 119,000 | — | — |
| 2010-04-22 | $23.42 | $50.97 | 94,400 | — | — |
| 2010-04-21 | $23.32 | $50.74 | 103,000 | — | — |
| 2010-04-20 | $23.40 | $50.90 | 179,600 | — | — |
| 2010-04-19 | $23.09 | $50.24 | 143,400 | — | — |
| 2010-04-16 | $22.60 | $49.17 | 265,000 | — | — |
| 2010-04-15 | $23.37 | $50.85 | 116,200 | — | — |
| 2010-04-14 | $23.03 | $50.11 | 133,600 | — | — |
| 2010-04-13 | $23.08 | $50.21 | 140,200 | — | — |
| 2010-04-12 | $22.75 | $49.50 | 141,200 | — | — |
| 2010-04-09 | $22.81 | $49.63 | 277,200 | — | — |
| 2010-04-08 | $22.42 | $48.77 | 206,000 | — | — |
| 2010-04-07 | $22.20 | $48.30 | 218,600 | — | — |
| 2010-04-06 | $22.11 | $48.11 | 255,000 | — | — |
| 2010-04-05 | $21.97 | $47.80 | 257,800 | — | — |
| 2010-04-01 | $21.42 | $46.59 | 150,600 | — | — |
| 2010-03-31 | $20.96 | $45.59 | 140,400 | — | — |
| 2010-03-30 | $20.82 | $45.30 | 133,400 | — | — |
| 2010-03-29 | $20.69 | $45.02 | 253,800 | — | — |
| 2010-03-26 | $20.42 | $44.43 | 192,800 | — | — |
| 2010-03-25 | $20.62 | $44.85 | 179,000 | — | — |
| 2010-03-24 | $20.86 | $45.38 | 137,000 | — | — |
| 2010-03-23 | $21.06 | $45.82 | 259,000 | — | — |
| 2010-03-22 | $20.81 | $45.28 | 320,800 | — | — |
| 2010-03-19 | $21.22 | $46.17 | 173,400 | — | — |
| 2010-03-18 | $21.78 | $47.38 | 88,200 | — | — |
| 2010-03-17 | $21.87 | $47.58 | 150,000 | — | — |
| 2010-03-16 | $21.79 | $47.41 | 147,000 | — | — |
| 2010-03-15 | $21.82 | $47.48 | 157,800 | — | — |
| 2010-03-12 | $21.98 | $47.82 | 158,600 | — | — |
| 2010-03-11 | $22.02 | $47.91 | 151,800 | — | — |
| 2010-03-10 | $21.83 | $47.50 | 155,200 | — | — |
| 2010-03-09 | $21.45 | $46.66 | 115,000 | — | — |
| 2010-03-08 | $21.40 | $46.56 | 194,400 | — | — |
| 2010-03-05 | $21.75 | $47.31 | 203,600 | — | — |
| 2010-03-04 | $21.22 | $46.16 | 140,800 | — | — |
| 2010-03-03 | $21.50 | $46.78 | 235,200 | — | — |
| 2010-03-02 | $21.39 | $46.53 | 202,800 | — | — |
| 2010-03-01 | $21.25 | $46.22 | 199,000 | — | — |
| 2010-02-26 | $20.75 | $45.16 | 141,200 | — | — |
| 2010-02-25 | $20.50 | $44.59 | 161,200 | — | — |
| 2010-02-24 | $20.38 | $44.34 | 174,800 | — | — |
| 2010-02-23 | $20.57 | $44.74 | 706,000 | — | — |
| 2010-02-22 | $21.16 | $46.04 | 231,000 | — | — |
| 2010-02-19 | $21.00 | $45.70 | 261,200 | — | — |
| 2010-02-18 | $20.93 | $45.54 | 166,000 | — | — |
| 2010-02-17 | $20.57 | $44.76 | 97,800 | — | — |
| 2010-02-16 | $20.45 | $44.48 | 274,000 | — | — |
| 2010-02-12 | $20.05 | $43.62 | 279,800 | — | — |
| 2010-02-11 | $19.83 | $43.13 | 144,800 | — | — |
| 2010-02-10 | $19.36 | $42.12 | 338,400 | — | — |
| 2010-02-09 | $19.45 | $42.31 | 166,000 | — | — |
| 2010-02-08 | $19.08 | $41.52 | 178,800 | — | — |
| 2010-02-05 | $19.55 | $42.53 | 438,600 | — | — |
| 2010-02-04 | $19.74 | $42.95 | 423,800 | — | — |
| 2010-02-03 | $20.75 | $45.14 | 213,200 | — | — |
| 2010-02-02 | $21.05 | $44.96 | 274,200 | — | — |
| 2010-02-01 | $20.89 | $44.60 | 341,600 | — | — |
| 2010-01-29 | $19.79 | $42.27 | 468,800 | — | — |
| 2010-01-28 | $21.01 | $44.88 | 240,200 | — | — |
| 2010-01-27 | $20.65 | $44.10 | 229,600 | — | — |
| 2010-01-26 | $20.72 | $44.24 | 227,800 | — | — |
| 2010-01-25 | $20.66 | $44.12 | 232,000 | — | — |
| 2010-01-22 | $20.61 | $44.02 | 849,200 | — | — |
| 2010-01-21 | $21.50 | $45.93 | 306,200 | — | — |
| 2010-01-20 | $22.25 | $47.51 | 159,600 | — | — |
| 2010-01-19 | $22.16 | $47.33 | 187,800 | — | — |
| 2010-01-15 | $21.34 | $45.59 | 151,200 | — | — |
| 2010-01-14 | $21.56 | $46.04 | 69,600 | — | — |
| 2010-01-13 | $21.62 | $46.17 | 103,600 | — | — |
| 2010-01-12 | $21.70 | $46.33 | 106,800 | — | — |
| 2010-01-11 | $21.94 | $46.86 | 228,200 | — | — |
| 2010-01-08 | $22.28 | $47.58 | 189,400 | — | — |
| 2010-01-07 | $22.07 | $47.12 | 319,600 | — | — |
| 2010-01-06 | $22.32 | $47.67 | 276,200 | — | — |
| 2010-01-05 | $22.61 | $48.28 | 279,200 | — | — |
| 2010-01-04 | $22.49 | $48.03 | 282,200 | — | — |