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
- 1986-06-18 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 | $32.41 | $32.41 | 48,700 | — | — |
| 2010-12-30 | $32.95 | $32.95 | 88,400 | — | — |
| 2010-12-29 | $33.07 | $33.07 | 61,600 | — | — |
| 2010-12-28 | $32.99 | $32.99 | 47,800 | — | — |
| 2010-12-27 | $33.36 | $33.36 | 37,600 | — | — |
| 2010-12-23 | $33.17 | $33.17 | 60,100 | — | — |
| 2010-12-22 | $32.89 | $32.89 | 58,900 | — | — |
| 2010-12-21 | $32.95 | $32.95 | 47,500 | — | — |
| 2010-12-20 | $32.18 | $32.18 | 55,300 | — | — |
| 2010-12-17 | $32.45 | $32.45 | 197,500 | — | — |
| 2010-12-16 | $32.47 | $32.47 | 113,100 | — | — |
| 2010-12-15 | $32.68 | $32.68 | 118,800 | — | — |
| 2010-12-14 | $32.48 | $32.48 | 183,100 | — | — |
| 2010-12-13 | $32.51 | $32.51 | 65,600 | — | — |
| 2010-12-10 | $32.78 | $32.78 | 107,100 | — | — |
| 2010-12-09 | $32.35 | $32.35 | 110,700 | — | — |
| 2010-12-08 | $32.43 | $32.43 | 132,900 | — | — |
| 2010-12-07 | $32.50 | $32.50 | 205,600 | — | — |
| 2010-12-06 | $32.01 | $32.01 | 73,400 | — | — |
| 2010-12-03 | $31.75 | $31.75 | 59,100 | — | — |
| 2010-12-02 | $31.25 | $31.25 | 166,500 | — | — |
| 2010-12-01 | $31.23 | $31.23 | 108,500 | — | — |
| 2010-11-30 | $29.95 | $29.95 | 228,600 | — | — |
| 2010-11-29 | $30.94 | $30.94 | 125,600 | — | — |
| 2010-11-26 | $31.76 | $31.76 | 49,200 | — | — |
| 2010-11-24 | $32.20 | $32.20 | 154,800 | — | — |
| 2010-11-23 | $31.39 | $31.39 | 128,600 | — | — |
| 2010-11-22 | $32.18 | $32.18 | 135,800 | — | — |
| 2010-11-19 | $32.08 | $32.08 | 204,600 | — | — |
| 2010-11-18 | $30.88 | $30.88 | 106,800 | — | — |
| 2010-11-17 | $30.17 | $30.17 | 87,300 | — | — |
| 2010-11-16 | $30.05 | $30.05 | 244,500 | — | — |
| 2010-11-15 | $30.05 | $30.05 | 122,200 | — | — |
| 2010-11-12 | $30.01 | $30.01 | 151,300 | — | — |
| 2010-11-11 | $31.29 | $31.29 | 89,200 | — | — |
| 2010-11-10 | $31.62 | $31.62 | 91,900 | — | — |
| 2010-11-09 | $31.55 | $31.55 | 112,900 | — | — |
| 2010-11-08 | $32.08 | $32.08 | 105,900 | — | — |
| 2010-11-05 | $31.94 | $31.94 | 136,400 | — | — |
| 2010-11-04 | $31.32 | $31.32 | 133,500 | — | — |
| 2010-11-03 | $29.66 | $29.66 | 183,300 | — | — |
| 2010-11-02 | $30.54 | $30.54 | 97,200 | — | — |
| 2010-11-01 | $29.53 | $29.53 | 101,900 | — | — |
| 2010-10-29 | $29.47 | $29.47 | 96,700 | — | — |
| 2010-10-28 | $28.96 | $28.96 | 102,100 | — | — |
| 2010-10-27 | $29.32 | $29.32 | 151,600 | — | — |
| 2010-10-26 | $29.94 | $29.94 | 155,500 | — | — |
| 2010-10-25 | $30.05 | $30.05 | 206,400 | — | — |
| 2010-10-22 | $29.82 | $29.82 | 243,900 | — | — |
| 2010-10-21 | $30.55 | $30.55 | 192,400 | — | — |
| 2010-10-20 | $31.42 | $31.42 | 130,400 | — | — |
| 2010-10-19 | $30.91 | $30.91 | 284,200 | — | — |
| 2010-10-18 | $31.50 | $31.50 | 284,700 | — | — |
| 2010-10-15 | $31.00 | $31.00 | 234,600 | — | — |
| 2010-10-14 | $30.59 | $30.59 | 125,100 | — | — |
| 2010-10-13 | $31.03 | $31.03 | 95,500 | — | — |
| 2010-10-12 | $30.09 | $30.09 | 123,600 | — | — |
| 2010-10-11 | $30.57 | $30.57 | 118,900 | — | — |
| 2010-10-08 | $29.99 | $29.99 | 114,000 | — | — |
| 2010-10-07 | $29.07 | $29.07 | 111,900 | — | — |
| 2010-10-06 | $28.77 | $28.77 | 102,200 | — | — |
| 2010-10-05 | $28.77 | $28.77 | 139,000 | — | — |
| 2010-10-04 | $27.68 | $27.68 | 76,800 | — | — |
| 2010-10-01 | $28.48 | $28.48 | 125,700 | — | — |
| 2010-09-30 | $28.53 | $28.53 | 145,300 | — | — |
| 2010-09-29 | $28.29 | $28.29 | 124,100 | — | — |
| 2010-09-28 | $27.76 | $27.76 | 89,400 | — | — |
| 2010-09-27 | $27.67 | $27.67 | 95,300 | — | — |
| 2010-09-24 | $28.20 | $28.20 | 144,100 | — | — |
| 2010-09-23 | $26.57 | $26.57 | 192,600 | — | — |
| 2010-09-22 | $27.50 | $27.50 | 151,900 | — | — |
| 2010-09-21 | $28.08 | $28.08 | 116,000 | — | — |
| 2010-09-20 | $28.40 | $28.40 | 176,900 | — | — |
| 2010-09-17 | $28.19 | $28.19 | 125,300 | — | — |
| 2010-09-16 | $28.07 | $28.07 | 99,700 | — | — |
| 2010-09-15 | $28.62 | $28.62 | 88,600 | — | — |
| 2010-09-14 | $28.85 | $28.85 | 85,600 | — | — |
| 2010-09-13 | $29.11 | $29.11 | 167,900 | — | — |
| 2010-09-10 | $28.42 | $28.42 | 91,900 | — | — |
| 2010-09-09 | $28.45 | $28.45 | 127,000 | — | — |
| 2010-09-08 | $28.98 | $28.98 | 367,600 | — | — |
| 2010-09-07 | $29.41 | $29.41 | 877,300 | — | — |
| 2010-09-03 | $27.23 | $27.23 | 128,400 | — | — |
| 2010-09-02 | $27.20 | $27.20 | 95,700 | — | — |
| 2010-09-01 | $26.79 | $26.79 | 160,300 | — | — |
| 2010-08-31 | $25.70 | $25.70 | 96,000 | — | — |
| 2010-08-30 | $25.70 | $25.70 | 102,500 | — | — |
| 2010-08-27 | $26.60 | $26.60 | 233,600 | — | — |
| 2010-08-26 | $25.85 | $25.85 | 98,400 | — | — |
| 2010-08-25 | $26.21 | $26.21 | 158,000 | — | — |
| 2010-08-24 | $26.23 | $26.23 | 265,200 | — | — |
| 2010-08-23 | $27.64 | $27.64 | 196,600 | — | — |
| 2010-08-20 | $27.85 | $27.85 | 103,000 | — | — |
| 2010-08-19 | $27.74 | $27.74 | 244,900 | — | — |
| 2010-08-18 | $27.52 | $27.52 | 108,500 | — | — |
| 2010-08-17 | $27.39 | $27.39 | 102,800 | — | — |
| 2010-08-16 | $26.98 | $26.98 | 82,900 | — | — |
| 2010-08-13 | $26.67 | $26.67 | 135,000 | — | — |
| 2010-08-12 | $27.64 | $27.64 | 133,400 | — | — |
| 2010-08-11 | $28.13 | $28.13 | 128,100 | — | — |
| 2010-08-10 | $30.03 | $30.03 | 116,200 | — | — |
| 2010-08-09 | $30.62 | $30.62 | 112,800 | — | — |
| 2010-08-06 | $30.48 | $30.48 | 151,800 | — | — |
| 2010-08-05 | $30.68 | $30.68 | 81,100 | — | — |
| 2010-08-04 | $31.20 | $31.20 | 119,200 | — | — |
| 2010-08-03 | $31.39 | $31.39 | 135,300 | — | — |
| 2010-08-02 | $31.81 | $31.81 | 141,500 | — | — |
| 2010-07-30 | $31.35 | $31.35 | 145,700 | — | — |
| 2010-07-29 | $30.91 | $30.91 | 87,200 | — | — |
| 2010-07-28 | $30.68 | $30.68 | 95,200 | — | — |
| 2010-07-27 | $30.91 | $30.91 | 123,400 | — | — |
| 2010-07-26 | $31.74 | $31.74 | 227,000 | — | — |
| 2010-07-23 | $31.32 | $31.32 | 209,900 | — | — |
| 2010-07-22 | $31.36 | $31.36 | 184,000 | — | — |
| 2010-07-21 | $30.48 | $30.48 | 330,000 | — | — |
| 2010-07-20 | $29.30 | $29.30 | 351,000 | — | — |
| 2010-07-19 | $26.61 | $26.61 | 121,600 | — | — |
| 2010-07-16 | $26.60 | $26.60 | 203,600 | — | — |
| 2010-07-15 | $27.80 | $27.80 | 117,800 | — | — |
| 2010-07-14 | $28.47 | $28.47 | 123,000 | — | — |
| 2010-07-13 | $28.97 | $28.97 | 111,300 | — | — |
| 2010-07-12 | $27.73 | $27.73 | 60,100 | — | — |
| 2010-07-09 | $28.73 | $28.73 | 74,600 | — | — |
| 2010-07-08 | $28.37 | $28.37 | 109,900 | — | — |
| 2010-07-07 | $27.86 | $27.86 | 113,700 | — | — |
| 2010-07-06 | $26.78 | $26.78 | 115,000 | — | — |
| 2010-07-02 | $27.26 | $27.26 | 75,400 | — | — |
| 2010-07-01 | $27.62 | $27.62 | 145,100 | — | — |
| 2010-06-30 | $27.73 | $27.73 | 124,300 | — | — |
| 2010-06-29 | $28.17 | $28.17 | 171,000 | — | — |
| 2010-06-28 | $29.32 | $29.32 | 69,800 | — | — |
| 2010-06-25 | $30.07 | $30.07 | 307,100 | — | — |
| 2010-06-24 | $29.41 | $29.41 | 107,400 | — | — |
| 2010-06-23 | $29.88 | $29.88 | 121,600 | — | — |
| 2010-06-22 | $29.87 | $29.87 | 96,000 | — | — |
| 2010-06-21 | $30.68 | $30.68 | 58,000 | — | — |
| 2010-06-18 | $30.46 | $30.46 | 115,400 | — | — |
| 2010-06-17 | $30.56 | $30.56 | 92,600 | — | — |
| 2010-06-16 | $30.57 | $30.57 | 89,700 | — | — |
| 2010-06-15 | $30.94 | $30.94 | 117,700 | — | — |
| 2010-06-14 | $29.99 | $29.99 | 127,200 | — | — |
| 2010-06-11 | $29.65 | $29.65 | 184,300 | — | — |
| 2010-06-10 | $28.55 | $28.55 | 99,400 | — | — |
| 2010-06-09 | $27.61 | $27.61 | 192,800 | — | — |
| 2010-06-08 | $27.46 | $27.46 | 166,700 | — | — |
| 2010-06-07 | $27.46 | $27.46 | 275,200 | — | — |
| 2010-06-04 | $27.78 | $27.78 | 179,400 | — | — |
| 2010-06-03 | $29.49 | $29.49 | 104,100 | — | — |
| 2010-06-02 | $29.65 | $29.65 | 211,900 | — | — |
| 2010-06-01 | $28.77 | $28.77 | 152,500 | — | — |
| 2010-05-28 | $29.87 | $29.87 | 228,900 | — | — |
| 2010-05-27 | $30.52 | $30.52 | 340,200 | — | — |
| 2010-05-26 | $28.39 | $28.39 | 126,500 | — | — |
| 2010-05-25 | $28.54 | $28.54 | 175,600 | — | — |
| 2010-05-24 | $28.50 | $28.50 | 265,100 | — | — |
| 2010-05-21 | $28.46 | $28.46 | 217,300 | — | — |
| 2010-05-20 | $27.95 | $27.95 | 228,300 | — | — |
| 2010-05-19 | $29.45 | $29.45 | 133,300 | — | — |
| 2010-05-18 | $29.96 | $29.96 | 164,200 | — | — |
| 2010-05-17 | $30.90 | $30.90 | 422,900 | — | — |
| 2010-05-14 | $30.64 | $30.64 | 361,500 | — | — |
| 2010-05-13 | $32.33 | $32.33 | 142,400 | — | — |
| 2010-05-12 | $32.95 | $32.95 | 179,200 | — | — |
| 2010-05-11 | $31.76 | $31.76 | 227,100 | — | — |
| 2010-05-10 | $31.65 | $31.65 | 157,500 | — | — |
| 2010-05-07 | $29.55 | $29.55 | 172,200 | — | — |
| 2010-05-06 | $30.83 | $30.83 | 179,000 | — | — |
| 2010-05-05 | $31.55 | $31.55 | 194,200 | — | — |
| 2010-05-04 | $32.54 | $32.54 | 173,000 | — | — |
| 2010-05-03 | $33.89 | $33.89 | 130,800 | — | — |
| 2010-04-30 | $33.12 | $33.12 | 203,700 | — | — |
| 2010-04-29 | $34.91 | $34.91 | 141,700 | — | — |
| 2010-04-28 | $34.17 | $34.17 | 162,500 | — | — |
| 2010-04-27 | $34.16 | $34.16 | 272,200 | — | — |
| 2010-04-26 | $36.09 | $36.09 | 236,000 | — | — |
| 2010-04-23 | $36.30 | $36.30 | 361,800 | — | — |
| 2010-04-22 | $36.34 | $36.34 | 432,300 | — | — |
| 2010-04-21 | $34.50 | $34.50 | 489,400 | — | — |
| 2010-04-20 | $35.31 | $35.31 | 1,054,100 | — | — |
| 2010-04-19 | $31.62 | $31.62 | 297,800 | — | — |
| 2010-04-16 | $31.98 | $31.98 | 291,500 | — | — |
| 2010-04-15 | $32.85 | $32.85 | 179,000 | — | — |
| 2010-04-14 | $32.80 | $32.80 | 142,400 | — | — |
| 2010-04-13 | $32.62 | $32.62 | 408,400 | — | — |
| 2010-04-12 | $30.69 | $30.69 | 305,400 | — | — |
| 2010-04-09 | $30.35 | $30.35 | 103,200 | — | — |
| 2010-04-08 | $30.08 | $30.08 | 76,700 | — | — |
| 2010-04-07 | $29.79 | $29.79 | 148,300 | — | — |
| 2010-04-06 | $29.58 | $29.58 | 216,500 | — | — |
| 2010-04-05 | $30.39 | $30.39 | 215,300 | — | — |
| 2010-04-01 | $29.72 | $29.72 | 123,300 | — | — |
| 2010-03-31 | $28.96 | $28.96 | 160,700 | — | — |
| 2010-03-30 | $29.71 | $29.71 | 147,500 | — | — |
| 2010-03-29 | $30.21 | $30.21 | 113,900 | — | — |
| 2010-03-26 | $30.15 | $30.15 | 122,200 | — | — |
| 2010-03-25 | $30.70 | $30.70 | 174,600 | — | — |
| 2010-03-24 | $31.02 | $31.02 | 290,600 | — | — |
| 2010-03-23 | $31.49 | $31.49 | 182,100 | — | — |
| 2010-03-22 | $30.44 | $30.44 | 168,800 | — | — |
| 2010-03-19 | $30.04 | $30.04 | 209,900 | — | — |
| 2010-03-18 | $30.04 | $30.04 | 141,600 | — | — |
| 2010-03-17 | $29.96 | $29.96 | 242,800 | — | — |
| 2010-03-16 | $28.86 | $28.86 | 199,400 | — | — |
| 2010-03-15 | $29.44 | $29.44 | 106,800 | — | — |
| 2010-03-12 | $29.47 | $29.47 | 165,700 | — | — |
| 2010-03-11 | $29.00 | $29.00 | 194,900 | — | — |
| 2010-03-10 | $28.93 | $28.93 | 222,200 | — | — |
| 2010-03-09 | $28.24 | $28.24 | 225,400 | — | — |
| 2010-03-08 | $26.66 | $26.66 | 112,400 | — | — |
| 2010-03-05 | $26.59 | $26.59 | 118,200 | — | — |
| 2010-03-04 | $25.98 | $25.98 | 69,000 | — | — |
| 2010-03-03 | $25.48 | $25.48 | 106,300 | — | — |
| 2010-03-02 | $24.85 | $24.85 | 186,000 | — | — |
| 2010-03-01 | $24.59 | $24.59 | 191,100 | — | — |
| 2010-02-26 | $24.29 | $24.29 | 200,800 | — | — |
| 2010-02-25 | $24.75 | $24.75 | 391,900 | — | — |
| 2010-02-24 | $24.77 | $24.77 | 408,600 | — | — |
| 2010-02-23 | $25.07 | $25.07 | 517,600 | — | — |
| 2010-02-22 | $26.18 | $26.18 | 143,200 | — | — |
| 2010-02-19 | $25.94 | $25.94 | 150,900 | — | — |
| 2010-02-18 | $26.14 | $26.14 | 41,800 | — | — |
| 2010-02-17 | $25.81 | $25.81 | 111,500 | — | — |
| 2010-02-16 | $25.53 | $25.53 | 107,600 | — | — |
| 2010-02-12 | $24.82 | $24.82 | 78,800 | — | — |
| 2010-02-11 | $24.68 | $24.68 | 72,200 | — | — |
| 2010-02-10 | $24.12 | $24.12 | 105,700 | — | — |
| 2010-02-09 | $24.11 | $24.11 | 81,300 | — | — |
| 2010-02-08 | $23.39 | $23.39 | 110,200 | — | — |
| 2010-02-05 | $23.25 | $23.25 | 206,300 | — | — |
| 2010-02-04 | $23.37 | $23.37 | 277,200 | — | — |
| 2010-02-03 | $24.41 | $24.41 | 246,500 | — | — |
| 2010-02-02 | $24.77 | $24.77 | 186,400 | — | — |
| 2010-02-01 | $25.34 | $25.34 | 136,400 | — | — |
| 2010-01-29 | $24.89 | $24.89 | 197,500 | — | — |
| 2010-01-28 | $24.57 | $24.57 | 258,300 | — | — |
| 2010-01-27 | $25.68 | $25.68 | 73,400 | — | — |
| 2010-01-26 | $25.51 | $25.51 | 87,600 | — | — |
| 2010-01-25 | $26.26 | $26.26 | 153,800 | — | — |
| 2010-01-22 | $26.84 | $26.84 | 170,700 | — | — |
| 2010-01-21 | $27.51 | $27.51 | 151,700 | — | — |
| 2010-01-20 | $28.21 | $28.21 | 157,000 | — | — |
| 2010-01-19 | $29.13 | $29.13 | 162,200 | — | — |
| 2010-01-15 | $29.13 | $29.13 | 260,900 | — | — |
| 2010-01-14 | $30.01 | $30.01 | 352,300 | — | — |
| 2010-01-13 | $29.48 | $29.48 | 230,300 | — | — |
| 2010-01-12 | $28.36 | $28.36 | 103,800 | — | — |
| 2010-01-11 | $28.47 | $28.47 | 134,800 | — | — |
| 2010-01-08 | $28.40 | $28.40 | 128,800 | — | — |
| 2010-01-07 | $27.24 | $27.24 | 132,400 | — | — |
| 2010-01-06 | $27.08 | $27.08 | 225,400 | — | — |
| 2010-01-05 | $27.37 | $27.37 | 99,700 | — | — |
| 2010-01-04 | $27.56 | $27.56 | 157,800 | — | — |