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
- 1986-06-03 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 | $33.81 | $37.94 | 87,100 | — | — |
| 2010-12-30 | $33.86 | $37.99 | 84,500 | — | — |
| 2010-12-29 | $33.28 | $37.34 | 19,000 | — | — |
| 2010-12-28 | $33.08 | $37.12 | 51,300 | — | — |
| 2010-12-27 | $33.44 | $37.52 | 36,500 | — | — |
| 2010-12-23 | $33.29 | $37.35 | 65,000 | — | — |
| 2010-12-22 | $33.07 | $37.11 | 75,700 | — | — |
| 2010-12-21 | $33.91 | $38.05 | 52,000 | — | — |
| 2010-12-20 | $33.29 | $37.35 | 100,900 | — | — |
| 2010-12-17 | $33.29 | $37.35 | 389,900 | — | — |
| 2010-12-16 | $33.19 | $37.07 | 105,500 | — | — |
| 2010-12-15 | $33.27 | $37.16 | 197,400 | — | — |
| 2010-12-14 | $33.53 | $37.45 | 215,300 | — | — |
| 2010-12-13 | $33.45 | $37.36 | 142,300 | — | — |
| 2010-12-10 | $33.01 | $36.87 | 76,900 | — | — |
| 2010-12-09 | $32.17 | $35.93 | 91,700 | — | — |
| 2010-12-08 | $32.14 | $35.90 | 77,700 | — | — |
| 2010-12-07 | $32.52 | $36.32 | 211,900 | — | — |
| 2010-12-06 | $32.21 | $35.98 | 132,400 | — | — |
| 2010-12-03 | $32.04 | $35.79 | 106,100 | — | — |
| 2010-12-02 | $31.42 | $35.09 | 117,600 | — | — |
| 2010-12-01 | $31.52 | $35.21 | 103,400 | — | — |
| 2010-11-30 | $30.96 | $34.58 | 234,000 | — | — |
| 2010-11-29 | $31.58 | $35.27 | 130,000 | — | — |
| 2010-11-26 | $31.59 | $35.28 | 64,000 | — | — |
| 2010-11-24 | $32.42 | $36.21 | 145,200 | — | — |
| 2010-11-23 | $31.30 | $34.96 | 92,000 | — | — |
| 2010-11-22 | $30.90 | $34.51 | 81,700 | — | — |
| 2010-11-19 | $31.11 | $34.75 | 77,900 | — | — |
| 2010-11-18 | $30.99 | $34.61 | 63,500 | — | — |
| 2010-11-17 | $30.40 | $33.96 | 51,300 | — | — |
| 2010-11-16 | $30.44 | $34.00 | 103,300 | — | — |
| 2010-11-15 | $31.38 | $35.05 | 78,300 | — | — |
| 2010-11-12 | $31.44 | $35.12 | 73,700 | — | — |
| 2010-11-11 | $31.58 | $35.27 | 129,600 | — | — |
| 2010-11-10 | $31.61 | $35.31 | 147,300 | — | — |
| 2010-11-09 | $30.66 | $34.25 | 78,000 | — | — |
| 2010-11-08 | $30.71 | $34.30 | 72,100 | — | — |
| 2010-11-05 | $30.12 | $33.64 | 60,600 | — | — |
| 2010-11-04 | $30.23 | $33.77 | 140,100 | — | — |
| 2010-11-03 | $29.44 | $32.88 | 122,000 | — | — |
| 2010-11-02 | $29.87 | $33.36 | 164,000 | — | — |
| 2010-11-01 | $29.16 | $32.57 | 205,700 | — | — |
| 2010-10-29 | $30.56 | $34.13 | 213,500 | — | — |
| 2010-10-28 | $31.06 | $34.69 | 86,200 | — | — |
| 2010-10-27 | $30.72 | $34.31 | 93,500 | — | — |
| 2010-10-26 | $31.37 | $35.04 | 82,200 | — | — |
| 2010-10-25 | $31.53 | $35.22 | 64,500 | — | — |
| 2010-10-22 | $31.02 | $34.65 | 65,100 | — | — |
| 2010-10-21 | $31.60 | $35.30 | 101,200 | — | — |
| 2010-10-20 | $31.00 | $34.63 | 52,500 | — | — |
| 2010-10-19 | $30.49 | $34.06 | 108,200 | — | — |
| 2010-10-18 | $31.28 | $34.94 | 89,000 | — | — |
| 2010-10-15 | $30.89 | $34.50 | 163,100 | — | — |
| 2010-10-14 | $30.56 | $34.13 | 160,400 | — | — |
| 2010-10-13 | $30.06 | $33.58 | 152,500 | — | — |
| 2010-10-12 | $29.95 | $33.45 | 175,600 | — | — |
| 2010-10-11 | $29.88 | $33.37 | 169,900 | — | — |
| 2010-10-08 | $29.28 | $32.70 | 230,900 | — | — |
| 2010-10-07 | $30.66 | $34.25 | 156,800 | — | — |
| 2010-10-06 | $31.66 | $35.36 | 76,500 | — | — |
| 2010-10-05 | $31.83 | $35.55 | 114,800 | — | — |
| 2010-10-04 | $30.62 | $34.20 | 97,900 | — | — |
| 2010-10-01 | $30.91 | $34.52 | 163,100 | — | — |
| 2010-09-30 | $30.86 | $34.47 | 197,600 | — | — |
| 2010-09-29 | $30.75 | $34.35 | 120,800 | — | — |
| 2010-09-28 | $30.87 | $34.48 | 147,400 | — | — |
| 2010-09-27 | $30.60 | $34.18 | 115,600 | — | — |
| 2010-09-24 | $29.80 | $33.29 | 108,500 | — | — |
| 2010-09-23 | $28.97 | $32.36 | 87,300 | — | — |
| 2010-09-22 | $28.89 | $32.27 | 84,200 | — | — |
| 2010-09-21 | $29.04 | $32.44 | 74,000 | — | — |
| 2010-09-20 | $29.25 | $32.67 | 112,900 | — | — |
| 2010-09-17 | $28.05 | $31.33 | 156,300 | — | — |
| 2010-09-16 | $27.91 | $31.17 | 66,900 | — | — |
| 2010-09-15 | $28.29 | $31.60 | 198,700 | — | — |
| 2010-09-14 | $27.29 | $30.48 | 207,000 | — | — |
| 2010-09-13 | $25.96 | $29.00 | 84,300 | — | — |
| 2010-09-10 | $25.40 | $28.37 | 56,600 | — | — |
| 2010-09-09 | $25.26 | $28.21 | 48,100 | — | — |
| 2010-09-08 | $25.06 | $27.99 | 43,900 | — | — |
| 2010-09-07 | $24.95 | $27.87 | 44,300 | — | — |
| 2010-09-03 | $25.72 | $28.73 | 71,400 | — | — |
| 2010-09-02 | $25.07 | $28.00 | 64,300 | — | — |
| 2010-09-01 | $25.36 | $28.33 | 103,100 | — | — |
| 2010-08-31 | $24.45 | $27.31 | 65,600 | — | — |
| 2010-08-30 | $24.56 | $27.43 | 108,100 | — | — |
| 2010-08-27 | $24.66 | $27.54 | 81,500 | — | — |
| 2010-08-26 | $23.99 | $26.80 | 63,500 | — | — |
| 2010-08-25 | $24.28 | $27.12 | 129,000 | — | — |
| 2010-08-24 | $24.01 | $26.82 | 121,000 | — | — |
| 2010-08-23 | $24.13 | $26.95 | 79,500 | — | — |
| 2010-08-20 | $24.62 | $27.50 | 89,900 | — | — |
| 2010-08-19 | $24.67 | $27.56 | 100,900 | — | — |
| 2010-08-18 | $25.72 | $28.73 | 50,800 | — | — |
| 2010-08-17 | $25.84 | $28.86 | 105,600 | — | — |
| 2010-08-16 | $25.69 | $28.69 | 68,700 | — | — |
| 2010-08-13 | $25.48 | $28.46 | 105,700 | — | — |
| 2010-08-12 | $25.64 | $28.64 | 112,300 | — | — |
| 2010-08-11 | $25.67 | $28.67 | 155,500 | — | — |
| 2010-08-10 | $26.78 | $29.91 | 151,500 | — | — |
| 2010-08-09 | $27.13 | $30.30 | 114,000 | — | — |
| 2010-08-06 | $27.00 | $30.16 | 77,100 | — | — |
| 2010-08-05 | $27.25 | $30.44 | 65,300 | — | — |
| 2010-08-04 | $27.04 | $30.20 | 84,400 | — | — |
| 2010-08-03 | $26.93 | $30.08 | 205,000 | — | — |
| 2010-08-02 | $26.69 | $29.81 | 157,100 | — | — |
| 2010-07-30 | $26.45 | $29.54 | 187,600 | — | — |
| 2010-07-29 | $26.76 | $29.89 | 225,900 | — | — |
| 2010-07-28 | $27.56 | $30.78 | 89,900 | — | — |
| 2010-07-27 | $27.55 | $30.77 | 131,200 | — | — |
| 2010-07-26 | $26.91 | $30.06 | 98,300 | — | — |
| 2010-07-23 | $26.48 | $29.58 | 149,600 | — | — |
| 2010-07-22 | $26.13 | $29.19 | 203,500 | — | — |
| 2010-07-21 | $25.47 | $28.45 | 84,500 | — | — |
| 2010-07-20 | $26.00 | $29.04 | 109,300 | — | — |
| 2010-07-19 | $25.39 | $28.36 | 82,300 | — | — |
| 2010-07-16 | $25.02 | $27.95 | 97,800 | — | — |
| 2010-07-15 | $25.90 | $28.93 | 59,900 | — | — |
| 2010-07-14 | $26.01 | $29.05 | 67,100 | — | — |
| 2010-07-13 | $26.27 | $29.34 | 139,800 | — | — |
| 2010-07-12 | $25.45 | $28.43 | 43,200 | — | — |
| 2010-07-09 | $25.75 | $28.76 | 64,500 | — | — |
| 2010-07-08 | $25.55 | $28.54 | 122,500 | — | — |
| 2010-07-07 | $24.98 | $27.90 | 121,100 | — | — |
| 2010-07-06 | $24.31 | $27.15 | 176,700 | — | — |
| 2010-07-02 | $24.66 | $27.54 | 88,100 | — | — |
| 2010-07-01 | $24.78 | $27.68 | 78,600 | — | — |
| 2010-06-30 | $25.00 | $27.92 | 102,800 | — | — |
| 2010-06-29 | $24.92 | $27.83 | 138,100 | — | — |
| 2010-06-28 | $25.04 | $27.97 | 79,600 | — | — |
| 2010-06-25 | $24.45 | $27.31 | 132,300 | — | — |
| 2010-06-24 | $24.28 | $27.12 | 55,100 | — | — |
| 2010-06-23 | $24.79 | $27.69 | 61,900 | — | — |
| 2010-06-22 | $25.00 | $27.92 | 84,000 | — | — |
| 2010-06-21 | $25.35 | $28.31 | 84,300 | — | — |
| 2010-06-18 | $25.40 | $28.37 | 274,100 | — | — |
| 2010-06-17 | $25.27 | $28.23 | 60,900 | — | — |
| 2010-06-16 | $25.14 | $28.08 | 63,500 | — | — |
| 2010-06-15 | $25.23 | $28.18 | 129,700 | — | — |
| 2010-06-14 | $24.96 | $27.88 | 68,500 | — | — |
| 2010-06-11 | $25.10 | $28.04 | 76,100 | — | — |
| 2010-06-10 | $24.71 | $27.60 | 103,500 | — | — |
| 2010-06-09 | $23.84 | $26.63 | 115,700 | — | — |
| 2010-06-08 | $23.74 | $26.52 | 170,200 | — | — |
| 2010-06-07 | $24.15 | $26.97 | 157,800 | — | — |
| 2010-06-04 | $23.93 | $26.73 | 176,800 | — | — |
| 2010-06-03 | $24.69 | $27.58 | 134,100 | — | — |
| 2010-06-02 | $24.59 | $27.47 | 124,500 | — | — |
| 2010-06-01 | $24.16 | $26.99 | 161,200 | — | — |
| 2010-05-28 | $24.29 | $27.13 | 118,300 | — | — |
| 2010-05-27 | $25.06 | $27.99 | 131,200 | — | — |
| 2010-05-26 | $23.89 | $26.68 | 217,600 | — | — |
| 2010-05-25 | $23.94 | $26.74 | 165,000 | — | — |
| 2010-05-24 | $24.07 | $26.88 | 102,600 | — | — |
| 2010-05-21 | $24.10 | $26.92 | 196,800 | — | — |
| 2010-05-20 | $23.38 | $26.11 | 135,100 | — | — |
| 2010-05-19 | $24.56 | $27.43 | 58,200 | — | — |
| 2010-05-18 | $24.78 | $27.68 | 96,900 | — | — |
| 2010-05-17 | $24.98 | $27.90 | 104,700 | — | — |
| 2010-05-14 | $24.42 | $27.28 | 100,400 | — | — |
| 2010-05-13 | $24.90 | $27.81 | 89,000 | — | — |
| 2010-05-12 | $25.42 | $28.39 | 73,800 | — | — |
| 2010-05-11 | $24.60 | $27.48 | 117,400 | — | — |
| 2010-05-10 | $24.58 | $27.45 | 117,700 | — | — |
| 2010-05-07 | $23.84 | $26.63 | 169,700 | — | — |
| 2010-05-06 | $24.03 | $26.84 | 169,300 | — | — |
| 2010-05-05 | $24.33 | $27.18 | 236,500 | — | — |
| 2010-05-04 | $25.02 | $27.95 | 173,400 | — | — |
| 2010-05-03 | $26.80 | $29.93 | 190,700 | — | — |
| 2010-04-30 | $25.94 | $28.97 | 149,300 | — | — |
| 2010-04-29 | $26.39 | $29.48 | 104,500 | — | — |
| 2010-04-28 | $25.89 | $28.92 | 58,400 | — | — |
| 2010-04-27 | $25.54 | $28.53 | 91,300 | — | — |
| 2010-04-26 | $26.03 | $29.07 | 130,600 | — | — |
| 2010-04-23 | $25.91 | $28.94 | 78,400 | — | — |
| 2010-04-22 | $25.93 | $28.96 | 63,800 | — | — |
| 2010-04-21 | $25.88 | $28.91 | 112,200 | — | — |
| 2010-04-20 | $25.75 | $28.76 | 80,000 | — | — |
| 2010-04-19 | $25.52 | $28.50 | 129,100 | — | — |
| 2010-04-16 | $25.88 | $28.91 | 105,100 | — | — |
| 2010-04-15 | $25.96 | $29.00 | 78,500 | — | — |
| 2010-04-14 | $25.59 | $28.58 | 127,300 | — | — |
| 2010-04-13 | $24.96 | $27.88 | 109,100 | — | — |
| 2010-04-12 | $24.96 | $27.88 | 80,800 | — | — |
| 2010-04-09 | $24.90 | $27.81 | 56,900 | — | — |
| 2010-04-08 | $24.92 | $27.83 | 48,200 | — | — |
| 2010-04-07 | $25.37 | $28.34 | 60,600 | — | — |
| 2010-04-06 | $25.46 | $28.44 | 46,500 | — | — |
| 2010-04-05 | $25.27 | $28.23 | 80,100 | — | — |
| 2010-04-01 | $24.81 | $27.71 | 72,800 | — | — |
| 2010-03-31 | $24.65 | $27.53 | 154,200 | — | — |
| 2010-03-30 | $24.84 | $27.75 | 58,400 | — | — |
| 2010-03-29 | $24.68 | $27.57 | 37,300 | — | — |
| 2010-03-26 | $24.12 | $26.94 | 38,200 | — | — |
| 2010-03-25 | $24.24 | $27.07 | 57,300 | — | — |
| 2010-03-24 | $24.63 | $27.51 | 46,600 | — | — |
| 2010-03-23 | $24.97 | $27.89 | 79,200 | — | — |
| 2010-03-22 | $24.78 | $27.68 | 95,600 | — | — |
| 2010-03-19 | $24.21 | $27.04 | 142,000 | — | — |
| 2010-03-18 | $24.91 | $27.82 | 70,500 | — | — |
| 2010-03-17 | $24.68 | $27.57 | 79,400 | — | — |
| 2010-03-16 | $24.50 | $27.37 | 39,600 | — | — |
| 2010-03-15 | $24.18 | $27.01 | 79,100 | — | — |
| 2010-03-12 | $24.20 | $27.03 | 60,100 | — | — |
| 2010-03-11 | $24.03 | $26.84 | 32,500 | — | — |
| 2010-03-10 | $23.90 | $26.70 | 45,900 | — | — |
| 2010-03-09 | $23.80 | $26.58 | 52,700 | — | — |
| 2010-03-08 | $23.46 | $26.20 | 54,800 | — | — |
| 2010-03-05 | $23.47 | $26.21 | 82,200 | — | — |
| 2010-03-04 | $23.03 | $25.72 | 59,900 | — | — |
| 2010-03-03 | $22.98 | $25.67 | 86,000 | — | — |
| 2010-03-02 | $22.80 | $25.47 | 209,800 | — | — |
| 2010-03-01 | $22.96 | $25.65 | 162,100 | — | — |
| 2010-02-26 | $21.91 | $24.47 | 133,600 | — | — |
| 2010-02-25 | $21.79 | $24.34 | 95,200 | — | — |
| 2010-02-24 | $21.82 | $24.37 | 98,400 | — | — |
| 2010-02-23 | $21.95 | $24.52 | 146,800 | — | — |
| 2010-02-22 | $22.44 | $25.06 | 100,900 | — | — |
| 2010-02-19 | $22.00 | $24.57 | 147,000 | — | — |
| 2010-02-18 | $21.80 | $24.35 | 173,600 | — | — |
| 2010-02-17 | $21.06 | $23.52 | 187,200 | — | — |
| 2010-02-16 | $19.90 | $22.23 | 82,400 | — | — |
| 2010-02-12 | $19.51 | $21.79 | 85,000 | — | — |
| 2010-02-11 | $19.24 | $21.49 | 92,300 | — | — |
| 2010-02-10 | $18.79 | $20.99 | 81,000 | — | — |
| 2010-02-09 | $18.51 | $20.67 | 70,800 | — | — |
| 2010-02-08 | $18.27 | $20.41 | 51,100 | — | — |
| 2010-02-05 | $18.67 | $20.85 | 68,200 | — | — |
| 2010-02-04 | $18.55 | $20.72 | 130,400 | — | — |
| 2010-02-03 | $19.20 | $21.45 | 59,600 | — | — |
| 2010-02-02 | $19.35 | $21.61 | 60,400 | — | — |
| 2010-02-01 | $19.50 | $21.78 | 67,700 | — | — |
| 2010-01-29 | $19.39 | $21.66 | 122,800 | — | — |
| 2010-01-28 | $19.85 | $22.17 | 116,300 | — | — |
| 2010-01-27 | $20.73 | $23.15 | 86,500 | — | — |
| 2010-01-26 | $20.27 | $22.64 | 108,600 | — | — |
| 2010-01-25 | $21.04 | $23.50 | 101,000 | — | — |
| 2010-01-22 | $21.26 | $23.75 | 215,600 | — | — |
| 2010-01-21 | $22.51 | $25.14 | 243,900 | — | — |
| 2010-01-20 | $21.62 | $24.15 | 138,750 | — | — |
| 2010-01-19 | $21.81 | $24.36 | 161,700 | — | — |
| 2010-01-15 | $21.46 | $23.97 | 103,500 | — | — |
| 2010-01-14 | $21.77 | $24.32 | 74,550 | — | — |
| 2010-01-13 | $21.88 | $24.44 | 64,950 | — | — |
| 2010-01-12 | $21.67 | $24.20 | 99,600 | — | — |
| 2010-01-11 | $21.63 | $24.16 | 123,900 | — | — |
| 2010-01-08 | $22.05 | $24.63 | 169,950 | — | — |
| 2010-01-07 | $21.81 | $24.36 | 297,900 | — | — |
| 2010-01-06 | $21.01 | $23.46 | 333,000 | — | — |
| 2010-01-05 | $21.81 | $24.36 | 309,000 | — | — |
| 2010-01-04 | $22.69 | $25.35 | 148,200 | — | — |