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
- 1992-09-18 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 | $30.66 | $30.66 | 607,100 | — | — |
| 2010-12-30 | $30.99 | $30.99 | 330,700 | — | — |
| 2010-12-29 | $31.01 | $31.01 | 407,700 | — | — |
| 2010-12-28 | $30.90 | $30.90 | 343,500 | — | — |
| 2010-12-27 | $31.19 | $31.19 | 465,800 | — | — |
| 2010-12-23 | $31.10 | $31.10 | 646,900 | — | — |
| 2010-12-22 | $31.53 | $31.53 | 876,100 | — | — |
| 2010-12-21 | $32.11 | $32.11 | 859,100 | — | — |
| 2010-12-20 | $32.02 | $32.02 | 639,700 | — | — |
| 2010-12-17 | $32.20 | $32.20 | 1,367,100 | — | — |
| 2010-12-16 | $31.95 | $31.95 | 902,000 | — | — |
| 2010-12-15 | $31.24 | $31.24 | 1,421,300 | — | — |
| 2010-12-14 | $31.53 | $31.53 | 2,387,500 | — | — |
| 2010-12-13 | $32.55 | $32.55 | 893,100 | — | — |
| 2010-12-10 | $33.32 | $33.32 | 655,000 | — | — |
| 2010-12-09 | $33.38 | $33.38 | 561,700 | — | — |
| 2010-12-08 | $33.34 | $33.34 | 604,500 | — | — |
| 2010-12-07 | $33.56 | $33.56 | 1,120,100 | — | — |
| 2010-12-06 | $32.76 | $32.76 | 420,800 | — | — |
| 2010-12-03 | $32.62 | $32.62 | 430,100 | — | — |
| 2010-12-02 | $32.70 | $32.70 | 681,700 | — | — |
| 2010-12-01 | $32.19 | $32.19 | 1,125,400 | — | — |
| 2010-11-30 | $31.87 | $31.87 | 1,089,000 | — | — |
| 2010-11-29 | $31.87 | $31.87 | 610,800 | — | — |
| 2010-11-26 | $31.96 | $31.96 | 212,100 | — | — |
| 2010-11-24 | $31.99 | $31.99 | 918,500 | — | — |
| 2010-11-23 | $31.41 | $31.41 | 1,107,300 | — | — |
| 2010-11-22 | $31.50 | $31.50 | 1,780,100 | — | — |
| 2010-11-19 | $30.25 | $30.25 | 628,700 | — | — |
| 2010-11-18 | $29.98 | $29.98 | 787,100 | — | — |
| 2010-11-17 | $29.97 | $29.97 | 1,468,300 | — | — |
| 2010-11-16 | $28.99 | $28.99 | 777,200 | — | — |
| 2010-11-15 | $29.42 | $29.42 | 462,800 | — | — |
| 2010-11-12 | $29.41 | $29.41 | 788,500 | — | — |
| 2010-11-11 | $29.87 | $29.87 | 977,700 | — | — |
| 2010-11-10 | $29.42 | $29.42 | 702,200 | — | — |
| 2010-11-09 | $28.96 | $28.96 | 739,600 | — | — |
| 2010-11-08 | $29.80 | $29.80 | 426,200 | — | — |
| 2010-11-05 | $29.80 | $29.80 | 853,700 | — | — |
| 2010-11-04 | $29.87 | $29.87 | 831,600 | — | — |
| 2010-11-03 | $29.38 | $29.38 | 483,000 | — | — |
| 2010-11-02 | $29.18 | $29.18 | 686,200 | — | — |
| 2010-11-01 | $29.12 | $29.12 | 1,105,400 | — | — |
| 2010-10-29 | $29.12 | $29.12 | 1,184,700 | — | — |
| 2010-10-28 | $28.77 | $28.77 | 729,700 | — | — |
| 2010-10-27 | $28.81 | $28.81 | 1,906,200 | — | — |
| 2010-10-26 | $29.28 | $29.28 | 1,109,500 | — | — |
| 2010-10-25 | $29.38 | $29.38 | 1,638,800 | — | — |
| 2010-10-22 | $29.20 | $29.20 | 2,907,500 | — | — |
| 2010-10-21 | $27.07 | $27.07 | 1,764,300 | — | — |
| 2010-10-20 | $27.46 | $27.46 | 804,900 | — | — |
| 2010-10-19 | $27.14 | $27.14 | 1,061,900 | — | — |
| 2010-10-18 | $27.72 | $27.72 | 768,200 | — | — |
| 2010-10-15 | $27.80 | $27.80 | 1,001,700 | — | — |
| 2010-10-14 | $27.65 | $27.65 | 1,212,400 | — | — |
| 2010-10-13 | $27.41 | $27.41 | 1,749,100 | — | — |
| 2010-10-12 | $27.70 | $27.70 | 1,096,800 | — | — |
| 2010-10-11 | $27.77 | $27.77 | 794,600 | — | — |
| 2010-10-08 | $27.94 | $27.94 | 925,100 | — | — |
| 2010-10-07 | $27.69 | $27.69 | 1,446,400 | — | — |
| 2010-10-06 | $27.02 | $27.02 | 707,600 | — | — |
| 2010-10-05 | $27.50 | $27.50 | 1,667,000 | — | — |
| 2010-10-04 | $26.32 | $26.32 | 520,100 | — | — |
| 2010-10-01 | $26.69 | $26.69 | 788,300 | — | — |
| 2010-09-30 | $26.47 | $26.47 | 972,100 | — | — |
| 2010-09-29 | $26.40 | $26.40 | 559,400 | — | — |
| 2010-09-28 | $26.67 | $26.67 | 651,600 | — | — |
| 2010-09-27 | $26.62 | $26.62 | 1,125,400 | — | — |
| 2010-09-24 | $26.30 | $26.30 | 937,400 | — | — |
| 2010-09-23 | $25.30 | $25.30 | 1,294,400 | — | — |
| 2010-09-22 | $25.83 | $25.83 | 864,900 | — | — |
| 2010-09-21 | $26.09 | $26.09 | 852,100 | — | — |
| 2010-09-20 | $26.44 | $26.44 | 976,500 | — | — |
| 2010-09-17 | $25.74 | $25.74 | 1,121,400 | — | — |
| 2010-09-16 | $25.90 | $25.90 | 1,698,800 | — | — |
| 2010-09-15 | $26.44 | $26.44 | 654,600 | — | — |
| 2010-09-14 | $26.52 | $26.52 | 827,400 | — | — |
| 2010-09-13 | $26.46 | $26.46 | 1,084,300 | — | — |
| 2010-09-10 | $25.69 | $25.69 | 725,700 | — | — |
| 2010-09-09 | $25.49 | $25.49 | 946,700 | — | — |
| 2010-09-08 | $25.95 | $25.95 | 1,554,600 | — | — |
| 2010-09-07 | $25.35 | $25.35 | 1,737,100 | — | — |
| 2010-09-03 | $25.75 | $25.75 | 1,847,500 | — | — |
| 2010-09-02 | $24.96 | $24.96 | 1,633,100 | — | — |
| 2010-09-01 | $23.70 | $23.70 | 1,456,100 | — | — |
| 2010-08-31 | $22.36 | $22.36 | 1,329,900 | — | — |
| 2010-08-30 | $22.52 | $22.52 | 889,600 | — | — |
| 2010-08-27 | $23.03 | $23.03 | 857,800 | — | — |
| 2010-08-26 | $22.44 | $22.44 | 1,047,100 | — | — |
| 2010-08-25 | $22.09 | $22.09 | 977,200 | — | — |
| 2010-08-24 | $21.80 | $21.80 | 1,312,900 | — | — |
| 2010-08-23 | $22.25 | $22.25 | 1,411,100 | — | — |
| 2010-08-20 | $22.73 | $22.73 | 1,079,100 | — | — |
| 2010-08-19 | $22.98 | $22.98 | 1,325,900 | — | — |
| 2010-08-18 | $23.29 | $23.29 | 895,400 | — | — |
| 2010-08-17 | $22.80 | $22.80 | 912,000 | — | — |
| 2010-08-16 | $22.14 | $22.14 | 936,300 | — | — |
| 2010-08-13 | $22.03 | $22.03 | 920,300 | — | — |
| 2010-08-12 | $22.64 | $22.64 | 727,100 | — | — |
| 2010-08-11 | $22.73 | $22.73 | 858,700 | — | — |
| 2010-08-10 | $23.47 | $23.47 | 909,300 | — | — |
| 2010-08-09 | $24.00 | $24.00 | 835,100 | — | — |
| 2010-08-06 | $23.36 | $23.36 | 1,023,400 | — | — |
| 2010-08-05 | $23.44 | $23.44 | 849,100 | — | — |
| 2010-08-04 | $23.48 | $23.48 | 1,397,800 | — | — |
| 2010-08-03 | $23.75 | $23.75 | 862,900 | — | — |
| 2010-08-02 | $23.77 | $23.77 | 983,600 | — | — |
| 2010-07-30 | $23.44 | $23.44 | 1,247,800 | — | — |
| 2010-07-29 | $23.46 | $23.46 | 1,433,500 | — | — |
| 2010-07-28 | $24.02 | $24.02 | 1,149,000 | — | — |
| 2010-07-27 | $24.07 | $24.07 | 1,239,600 | — | — |
| 2010-07-26 | $24.26 | $24.26 | 1,849,800 | — | — |
| 2010-07-23 | $23.81 | $23.81 | 4,391,100 | — | — |
| 2010-07-22 | $25.73 | $25.73 | 2,695,100 | — | — |
| 2010-07-21 | $24.75 | $24.75 | 1,531,600 | — | — |
| 2010-07-20 | $25.28 | $25.28 | 2,580,800 | — | — |
| 2010-07-19 | $23.74 | $23.74 | 2,387,300 | — | — |
| 2010-07-16 | $24.21 | $24.21 | 1,714,700 | — | — |
| 2010-07-15 | $25.59 | $25.59 | 1,105,700 | — | — |
| 2010-07-14 | $25.75 | $25.75 | 1,070,400 | — | — |
| 2010-07-13 | $25.89 | $25.89 | 2,002,500 | — | — |
| 2010-07-12 | $24.36 | $24.36 | 1,127,800 | — | — |
| 2010-07-09 | $24.76 | $24.76 | 2,117,400 | — | — |
| 2010-07-08 | $23.65 | $23.65 | 1,931,100 | — | — |
| 2010-07-07 | $22.81 | $22.81 | 1,203,800 | — | — |
| 2010-07-06 | $21.76 | $21.76 | 1,512,200 | — | — |
| 2010-07-02 | $22.16 | $22.16 | 1,127,300 | — | — |
| 2010-07-01 | $22.46 | $22.46 | 1,412,800 | — | — |
| 2010-06-30 | $22.26 | $22.26 | 1,564,200 | — | — |
| 2010-06-29 | $22.20 | $22.20 | 1,461,400 | — | — |
| 2010-06-28 | $23.26 | $23.26 | 781,900 | — | — |
| 2010-06-25 | $23.47 | $23.47 | 1,226,300 | — | — |
| 2010-06-24 | $23.36 | $23.36 | 1,259,300 | — | — |
| 2010-06-23 | $24.36 | $24.36 | 1,650,900 | — | — |
| 2010-06-22 | $23.83 | $23.83 | 1,587,800 | — | — |
| 2010-06-21 | $24.45 | $24.45 | 2,305,900 | — | — |
| 2010-06-18 | $25.49 | $25.49 | 989,900 | — | — |
| 2010-06-17 | $25.60 | $25.60 | 864,600 | — | — |
| 2010-06-16 | $25.56 | $25.56 | 1,267,600 | — | — |
| 2010-06-15 | $25.74 | $25.74 | 957,700 | — | — |
| 2010-06-14 | $25.48 | $25.48 | 1,294,000 | — | — |
| 2010-06-11 | $25.02 | $25.02 | 1,447,100 | — | — |
| 2010-06-10 | $24.38 | $24.38 | 1,972,900 | — | — |
| 2010-06-09 | $24.27 | $24.27 | 1,668,200 | — | — |
| 2010-06-08 | $23.91 | $23.91 | 1,932,600 | — | — |
| 2010-06-07 | $23.68 | $23.68 | 1,632,100 | — | — |
| 2010-06-04 | $24.86 | $24.86 | 1,864,200 | — | — |
| 2010-06-03 | $25.71 | $25.71 | 752,600 | — | — |
| 2010-06-02 | $25.52 | $25.52 | 972,200 | — | — |
| 2010-06-01 | $24.85 | $24.85 | 1,166,700 | — | — |
| 2010-05-28 | $25.50 | $25.50 | 1,102,200 | — | — |
| 2010-05-27 | $25.83 | $25.83 | 1,663,000 | — | — |
| 2010-05-26 | $25.24 | $25.24 | 1,000,200 | — | — |
| 2010-05-25 | $25.40 | $25.40 | 1,634,200 | — | — |
| 2010-05-24 | $25.49 | $25.49 | 795,800 | — | — |
| 2010-05-21 | $25.40 | $25.40 | 2,150,400 | — | — |
| 2010-05-20 | $25.50 | $25.50 | 1,812,100 | — | — |
| 2010-05-19 | $26.70 | $26.70 | 1,141,300 | — | — |
| 2010-05-18 | $26.87 | $26.87 | 1,380,700 | — | — |
| 2010-05-17 | $26.90 | $26.90 | 1,574,400 | — | — |
| 2010-05-14 | $26.92 | $26.92 | 1,015,000 | — | — |
| 2010-05-13 | $27.70 | $27.70 | 1,354,700 | — | — |
| 2010-05-12 | $27.95 | $27.95 | 1,204,500 | — | — |
| 2010-05-11 | $27.52 | $27.52 | 2,383,300 | — | — |
| 2010-05-10 | $26.41 | $26.41 | 1,029,500 | — | — |
| 2010-05-07 | $25.19 | $25.19 | 2,150,100 | — | — |
| 2010-05-06 | $25.88 | $25.88 | 1,801,600 | — | — |
| 2010-05-05 | $26.77 | $26.77 | 1,425,800 | — | — |
| 2010-05-04 | $27.02 | $27.02 | 1,157,600 | — | — |
| 2010-05-03 | $28.12 | $28.12 | 1,014,800 | — | — |
| 2010-04-30 | $27.17 | $27.17 | 1,512,900 | — | — |
| 2010-04-29 | $28.09 | $28.09 | 1,975,000 | — | — |
| 2010-04-28 | $27.46 | $27.46 | 3,660,300 | — | — |
| 2010-04-27 | $29.54 | $29.54 | 2,380,100 | — | — |
| 2010-04-26 | $29.85 | $29.85 | 1,734,100 | — | — |
| 2010-04-23 | $29.57 | $29.57 | 3,117,400 | — | — |
| 2010-04-22 | $30.46 | $30.46 | 2,982,000 | — | — |
| 2010-04-21 | $29.03 | $29.03 | 880,300 | — | — |
| 2010-04-20 | $28.79 | $28.79 | 746,500 | — | — |
| 2010-04-19 | $28.51 | $28.51 | 1,032,400 | — | — |
| 2010-04-16 | $28.74 | $28.74 | 1,305,300 | — | — |
| 2010-04-15 | $28.74 | $28.74 | 1,039,900 | — | — |
| 2010-04-14 | $28.88 | $28.88 | 781,900 | — | — |
| 2010-04-13 | $28.29 | $28.29 | 946,000 | — | — |
| 2010-04-12 | $28.38 | $28.38 | 992,800 | — | — |
| 2010-04-09 | $28.18 | $28.18 | 1,253,200 | — | — |
| 2010-04-08 | $28.35 | $28.35 | 994,000 | — | — |
| 2010-04-07 | $28.10 | $28.10 | 1,364,200 | — | — |
| 2010-04-06 | $27.60 | $27.60 | 897,400 | — | — |
| 2010-04-05 | $27.62 | $27.62 | 825,200 | — | — |
| 2010-04-01 | $27.15 | $27.15 | 853,300 | — | — |
| 2010-03-31 | $27.06 | $27.06 | 1,131,700 | — | — |
| 2010-03-30 | $27.40 | $27.40 | 824,600 | — | — |
| 2010-03-29 | $27.30 | $27.30 | 781,100 | — | — |
| 2010-03-26 | $27.33 | $27.33 | 1,556,200 | — | — |
| 2010-03-25 | $27.25 | $27.25 | 1,332,500 | — | — |
| 2010-03-24 | $27.60 | $27.60 | 1,637,000 | — | — |
| 2010-03-23 | $27.66 | $27.66 | 1,514,000 | — | — |
| 2010-03-22 | $27.59 | $27.59 | 908,900 | — | — |
| 2010-03-19 | $27.14 | $27.14 | 2,237,000 | — | — |
| 2010-03-18 | $27.10 | $27.10 | 1,288,500 | — | — |
| 2010-03-17 | $26.86 | $26.86 | 1,386,000 | — | — |
| 2010-03-16 | $26.75 | $26.75 | 1,912,200 | — | — |
| 2010-03-15 | $26.77 | $26.77 | 1,567,800 | — | — |
| 2010-03-12 | $26.91 | $26.91 | 2,068,800 | — | — |
| 2010-03-11 | $26.96 | $26.96 | 2,611,600 | — | — |
| 2010-03-10 | $26.03 | $26.03 | 1,212,600 | — | — |
| 2010-03-09 | $25.65 | $25.65 | 1,948,600 | — | — |
| 2010-03-08 | $25.84 | $25.84 | 852,400 | — | — |
| 2010-03-05 | $25.71 | $25.71 | 1,729,800 | — | — |
| 2010-03-04 | $24.69 | $24.69 | 979,900 | — | — |
| 2010-03-03 | $24.71 | $24.71 | 1,285,200 | — | — |
| 2010-03-02 | $24.79 | $24.79 | 1,661,900 | — | — |
| 2010-03-01 | $24.24 | $24.24 | 1,132,600 | — | — |
| 2010-02-26 | $23.65 | $23.65 | 834,400 | — | — |
| 2010-02-25 | $23.68 | $23.68 | 869,800 | — | — |
| 2010-02-24 | $23.64 | $23.64 | 1,075,300 | — | — |
| 2010-02-23 | $23.34 | $23.34 | 941,600 | — | — |
| 2010-02-22 | $23.76 | $23.76 | 723,600 | — | — |
| 2010-02-19 | $23.65 | $23.65 | 1,365,400 | — | — |
| 2010-02-18 | $23.55 | $23.55 | 947,400 | — | — |
| 2010-02-17 | $23.40 | $23.40 | 1,474,000 | — | — |
| 2010-02-16 | $23.81 | $23.81 | 1,390,800 | — | — |
| 2010-02-12 | $23.64 | $23.64 | 4,537,800 | — | — |
| 2010-02-11 | $22.66 | $22.66 | 2,358,300 | — | — |
| 2010-02-10 | $22.20 | $22.20 | 1,789,000 | — | — |
| 2010-02-09 | $21.64 | $21.64 | 1,176,600 | — | — |
| 2010-02-08 | $21.34 | $21.34 | 993,000 | — | — |
| 2010-02-05 | $21.26 | $21.26 | 1,327,400 | — | — |
| 2010-02-04 | $21.17 | $21.17 | 794,900 | — | — |
| 2010-02-03 | $21.78 | $21.78 | 542,500 | — | — |
| 2010-02-02 | $21.95 | $21.95 | 878,100 | — | — |
| 2010-02-01 | $22.05 | $22.05 | 1,975,400 | — | — |
| 2010-01-29 | $21.14 | $21.14 | 1,558,600 | — | — |
| 2010-01-28 | $21.06 | $21.06 | 1,218,100 | — | — |
| 2010-01-27 | $20.94 | $20.94 | 1,469,500 | — | — |
| 2010-01-26 | $21.24 | $21.24 | 1,071,800 | — | — |
| 2010-01-25 | $21.18 | $21.18 | 1,073,500 | — | — |
| 2010-01-22 | $21.28 | $21.28 | 2,381,800 | — | — |
| 2010-01-21 | $22.38 | $22.38 | 1,451,600 | — | — |
| 2010-01-20 | $22.66 | $22.66 | 1,475,500 | — | — |
| 2010-01-19 | $22.58 | $22.58 | 1,012,400 | — | — |
| 2010-01-15 | $22.45 | $22.45 | 1,379,900 | — | — |
| 2010-01-14 | $22.80 | $22.80 | 1,320,300 | — | — |
| 2010-01-13 | $22.43 | $22.43 | 2,153,800 | — | — |
| 2010-01-12 | $22.49 | $22.49 | 3,686,100 | — | — |
| 2010-01-11 | $21.26 | $21.26 | 1,673,700 | — | — |
| 2010-01-08 | $21.42 | $21.42 | 991,800 | — | — |
| 2010-01-07 | $21.42 | $21.42 | 1,004,400 | — | — |
| 2010-01-06 | $21.09 | $21.09 | 2,279,000 | — | — |
| 2010-01-05 | $21.67 | $21.67 | 1,744,300 | — | — |
| 2010-01-04 | $21.83 | $21.83 | 1,288,400 | — | — |