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
- 1985-11-26 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 | $27.77 | $61.98 | 234,900 | — | — |
| 2010-12-30 | $27.91 | $62.29 | 62,800 | — | — |
| 2010-12-29 | $27.93 | $62.34 | 97,400 | — | — |
| 2010-12-28 | $28.20 | $62.94 | 90,200 | — | — |
| 2010-12-27 | $28.14 | $62.80 | 65,600 | — | — |
| 2010-12-23 | $27.88 | $62.22 | 176,100 | — | — |
| 2010-12-22 | $28.58 | $63.79 | 282,200 | — | — |
| 2010-12-21 | $27.78 | $62.00 | 217,700 | — | — |
| 2010-12-20 | $26.91 | $60.06 | 162,700 | — | — |
| 2010-12-17 | $26.89 | $60.01 | 444,600 | — | — |
| 2010-12-16 | $26.64 | $59.46 | 134,000 | — | — |
| 2010-12-15 | $26.40 | $58.92 | 135,600 | — | — |
| 2010-12-14 | $26.61 | $59.39 | 152,500 | — | — |
| 2010-12-13 | $26.39 | $58.90 | 182,600 | — | — |
| 2010-12-10 | $26.81 | $59.30 | 213,200 | — | — |
| 2010-12-09 | $26.23 | $58.02 | 154,300 | — | — |
| 2010-12-08 | $25.89 | $57.27 | 194,000 | — | — |
| 2010-12-07 | $25.52 | $56.45 | 193,900 | — | — |
| 2010-12-06 | $25.41 | $56.20 | 156,100 | — | — |
| 2010-12-03 | $24.99 | $55.27 | 150,300 | — | — |
| 2010-12-02 | $24.90 | $55.08 | 157,700 | — | — |
| 2010-12-01 | $24.65 | $54.52 | 248,300 | — | — |
| 2010-11-30 | $24.08 | $53.26 | 173,900 | — | — |
| 2010-11-29 | $24.35 | $53.86 | 96,100 | — | — |
| 2010-11-26 | $24.40 | $53.97 | 77,900 | — | — |
| 2010-11-24 | $24.78 | $54.81 | 143,600 | — | — |
| 2010-11-23 | $24.13 | $53.37 | 159,800 | — | — |
| 2010-11-22 | $23.96 | $53.00 | 111,800 | — | — |
| 2010-11-19 | $24.23 | $53.59 | 96,600 | — | — |
| 2010-11-18 | $24.21 | $53.55 | 103,900 | — | — |
| 2010-11-17 | $23.96 | $53.00 | 76,100 | — | — |
| 2010-11-16 | $24.37 | $53.90 | 114,500 | — | — |
| 2010-11-15 | $24.91 | $55.10 | 69,200 | — | — |
| 2010-11-12 | $24.63 | $54.48 | 83,200 | — | — |
| 2010-11-11 | $25.16 | $55.65 | 74,300 | — | — |
| 2010-11-10 | $25.20 | $55.74 | 142,500 | — | — |
| 2010-11-09 | $24.66 | $54.54 | 104,200 | — | — |
| 2010-11-08 | $24.91 | $55.10 | 171,800 | — | — |
| 2010-11-05 | $24.88 | $55.03 | 205,200 | — | — |
| 2010-11-04 | $24.99 | $55.27 | 258,300 | — | — |
| 2010-11-03 | $23.92 | $52.91 | 148,100 | — | — |
| 2010-11-02 | $23.49 | $51.96 | 143,200 | — | — |
| 2010-11-01 | $23.21 | $51.34 | 263,500 | — | — |
| 2010-10-29 | $23.37 | $51.69 | 183,500 | — | — |
| 2010-10-28 | $23.18 | $51.27 | 168,100 | — | — |
| 2010-10-27 | $23.40 | $51.76 | 119,400 | — | — |
| 2010-10-26 | $23.15 | $51.20 | 251,000 | — | — |
| 2010-10-25 | $23.23 | $51.38 | 260,500 | — | — |
| 2010-10-22 | $23.39 | $51.74 | 98,700 | — | — |
| 2010-10-21 | $23.37 | $51.69 | 146,100 | — | — |
| 2010-10-20 | $23.58 | $52.16 | 105,100 | — | — |
| 2010-10-19 | $23.62 | $52.24 | 307,900 | — | — |
| 2010-10-18 | $23.86 | $52.78 | 94,100 | — | — |
| 2010-10-15 | $23.26 | $51.45 | 219,800 | — | — |
| 2010-10-14 | $23.66 | $52.33 | 224,800 | — | — |
| 2010-10-13 | $24.24 | $53.62 | 275,800 | — | — |
| 2010-10-12 | $23.53 | $52.05 | 132,000 | — | — |
| 2010-10-11 | $23.35 | $51.65 | 107,800 | — | — |
| 2010-10-08 | $23.40 | $51.76 | 132,900 | — | — |
| 2010-10-07 | $23.17 | $51.25 | 126,500 | — | — |
| 2010-10-06 | $23.15 | $51.20 | 138,400 | — | — |
| 2010-10-05 | $23.11 | $51.12 | 211,800 | — | — |
| 2010-10-04 | $22.15 | $48.99 | 179,000 | — | — |
| 2010-10-01 | $22.75 | $50.32 | 185,200 | — | — |
| 2010-09-30 | $23.01 | $50.90 | 187,800 | — | — |
| 2010-09-29 | $23.16 | $51.23 | 99,100 | — | — |
| 2010-09-28 | $23.19 | $51.29 | 241,200 | — | — |
| 2010-09-27 | $22.84 | $50.52 | 120,200 | — | — |
| 2010-09-24 | $23.02 | $50.92 | 161,100 | — | — |
| 2010-09-23 | $22.41 | $49.57 | 171,400 | — | — |
| 2010-09-22 | $22.52 | $49.81 | 137,500 | — | — |
| 2010-09-21 | $22.92 | $50.70 | 164,700 | — | — |
| 2010-09-20 | $23.24 | $51.40 | 237,300 | — | — |
| 2010-09-17 | $22.33 | $49.39 | 236,400 | — | — |
| 2010-09-16 | $22.02 | $48.71 | 126,000 | — | — |
| 2010-09-15 | $22.47 | $49.70 | 135,100 | — | — |
| 2010-09-14 | $22.34 | $49.41 | 138,900 | — | — |
| 2010-09-13 | $22.55 | $49.88 | 273,200 | — | — |
| 2010-09-10 | $22.47 | $49.17 | 160,000 | — | — |
| 2010-09-09 | $22.65 | $49.56 | 233,800 | — | — |
| 2010-09-08 | $22.98 | $50.29 | 117,100 | — | — |
| 2010-09-07 | $22.69 | $49.65 | 198,900 | — | — |
| 2010-09-03 | $23.00 | $50.33 | 244,900 | — | — |
| 2010-09-02 | $22.81 | $49.91 | 175,200 | — | — |
| 2010-09-01 | $22.91 | $50.13 | 299,100 | — | — |
| 2010-08-31 | $22.58 | $49.41 | 204,100 | — | — |
| 2010-08-30 | $22.17 | $48.51 | 148,900 | — | — |
| 2010-08-27 | $23.06 | $50.46 | 162,300 | — | — |
| 2010-08-26 | $22.62 | $49.50 | 142,500 | — | — |
| 2010-08-25 | $22.85 | $50.00 | 114,700 | — | — |
| 2010-08-24 | $22.68 | $49.63 | 213,100 | — | — |
| 2010-08-23 | $22.64 | $49.54 | 162,500 | — | — |
| 2010-08-20 | $23.17 | $50.70 | 205,600 | — | — |
| 2010-08-19 | $23.17 | $50.70 | 208,200 | — | — |
| 2010-08-18 | $23.64 | $51.73 | 83,800 | — | — |
| 2010-08-17 | $23.61 | $51.66 | 135,000 | — | — |
| 2010-08-16 | $23.25 | $50.88 | 100,100 | — | — |
| 2010-08-13 | $22.99 | $50.31 | 153,000 | — | — |
| 2010-08-12 | $23.47 | $51.36 | 176,500 | — | — |
| 2010-08-11 | $23.80 | $52.08 | 290,100 | — | — |
| 2010-08-10 | $24.90 | $54.49 | 180,700 | — | — |
| 2010-08-09 | $25.28 | $55.32 | 94,000 | — | — |
| 2010-08-06 | $24.77 | $54.20 | 94,800 | — | — |
| 2010-08-05 | $25.13 | $54.99 | 142,400 | — | — |
| 2010-08-04 | $25.34 | $55.45 | 107,700 | — | — |
| 2010-08-03 | $25.16 | $55.06 | 128,100 | — | — |
| 2010-08-02 | $25.26 | $55.28 | 136,600 | — | — |
| 2010-07-30 | $24.75 | $54.16 | 195,300 | — | — |
| 2010-07-29 | $25.21 | $55.17 | 140,500 | — | — |
| 2010-07-28 | $25.22 | $55.19 | 153,300 | — | — |
| 2010-07-27 | $25.53 | $55.87 | 237,000 | — | — |
| 2010-07-26 | $25.45 | $55.69 | 297,500 | — | — |
| 2010-07-23 | $24.75 | $54.16 | 199,600 | — | — |
| 2010-07-22 | $23.67 | $51.80 | 221,800 | — | — |
| 2010-07-21 | $22.79 | $49.87 | 197,600 | — | — |
| 2010-07-20 | $23.65 | $51.75 | 157,100 | — | — |
| 2010-07-19 | $23.52 | $51.47 | 145,800 | — | — |
| 2010-07-16 | $23.77 | $52.01 | 250,600 | — | — |
| 2010-07-15 | $24.61 | $53.85 | 117,000 | — | — |
| 2010-07-14 | $24.81 | $54.29 | 154,900 | — | — |
| 2010-07-13 | $25.06 | $54.84 | 199,100 | — | — |
| 2010-07-12 | $24.01 | $52.54 | 124,800 | — | — |
| 2010-07-09 | $24.13 | $52.80 | 147,400 | — | — |
| 2010-07-08 | $23.59 | $51.62 | 198,900 | — | — |
| 2010-07-07 | $23.20 | $50.77 | 208,500 | — | — |
| 2010-07-06 | $22.20 | $48.58 | 375,700 | — | — |
| 2010-07-02 | $22.30 | $48.80 | 235,900 | — | — |
| 2010-07-01 | $22.34 | $48.89 | 392,300 | — | — |
| 2010-06-30 | $22.03 | $48.21 | 249,100 | — | — |
| 2010-06-29 | $22.29 | $48.78 | 188,900 | — | — |
| 2010-06-28 | $22.91 | $50.13 | 106,200 | — | — |
| 2010-06-25 | $23.19 | $50.75 | 288,000 | — | — |
| 2010-06-24 | $22.25 | $48.69 | 127,700 | — | — |
| 2010-06-23 | $22.59 | $49.43 | 162,100 | — | — |
| 2010-06-22 | $23.15 | $50.66 | 245,300 | — | — |
| 2010-06-21 | $23.49 | $51.40 | 227,800 | — | — |
| 2010-06-18 | $23.41 | $51.23 | 277,800 | — | — |
| 2010-06-17 | $23.36 | $51.12 | 151,700 | — | — |
| 2010-06-16 | $23.17 | $50.70 | 112,400 | — | — |
| 2010-06-15 | $22.97 | $50.26 | 139,200 | — | — |
| 2010-06-14 | $22.72 | $49.72 | 203,900 | — | — |
| 2010-06-11 | $22.63 | $49.52 | 207,800 | — | — |
| 2010-06-10 | $22.21 | $48.08 | 206,400 | — | — |
| 2010-06-09 | $21.47 | $46.47 | 200,500 | — | — |
| 2010-06-08 | $21.94 | $47.49 | 192,600 | — | — |
| 2010-06-07 | $22.07 | $47.77 | 256,800 | — | — |
| 2010-06-04 | $21.68 | $46.93 | 244,600 | — | — |
| 2010-06-03 | $23.08 | $49.96 | 134,500 | — | — |
| 2010-06-02 | $23.03 | $49.85 | 295,100 | — | — |
| 2010-06-01 | $22.06 | $47.75 | 220,100 | — | — |
| 2010-05-28 | $22.85 | $49.46 | 291,000 | — | — |
| 2010-05-27 | $23.29 | $50.41 | 190,300 | — | — |
| 2010-05-26 | $22.08 | $47.79 | 248,300 | — | — |
| 2010-05-25 | $22.65 | $49.03 | 270,000 | — | — |
| 2010-05-24 | $22.10 | $47.84 | 162,700 | — | — |
| 2010-05-21 | $22.68 | $49.09 | 297,600 | — | — |
| 2010-05-20 | $22.12 | $47.88 | 300,300 | — | — |
| 2010-05-19 | $23.79 | $51.50 | 191,900 | — | — |
| 2010-05-18 | $24.31 | $52.62 | 168,800 | — | — |
| 2010-05-17 | $25.04 | $54.20 | 155,300 | — | — |
| 2010-05-14 | $24.81 | $53.70 | 218,100 | — | — |
| 2010-05-13 | $25.34 | $54.85 | 150,200 | — | — |
| 2010-05-12 | $25.44 | $55.07 | 152,400 | — | — |
| 2010-05-11 | $24.64 | $53.34 | 221,900 | — | — |
| 2010-05-10 | $24.14 | $52.25 | 196,500 | — | — |
| 2010-05-07 | $22.34 | $48.36 | 319,500 | — | — |
| 2010-05-06 | $23.00 | $49.79 | 396,900 | — | — |
| 2010-05-05 | $23.97 | $51.89 | 331,500 | — | — |
| 2010-05-04 | $23.47 | $50.80 | 327,000 | — | — |
| 2010-05-03 | $24.83 | $53.75 | 200,100 | — | — |
| 2010-04-30 | $24.67 | $53.40 | 306,500 | — | — |
| 2010-04-29 | $26.49 | $57.34 | 245,600 | — | — |
| 2010-04-28 | $25.61 | $55.44 | 241,900 | — | — |
| 2010-04-27 | $24.65 | $53.36 | 195,000 | — | — |
| 2010-04-26 | $25.05 | $54.22 | 178,100 | — | — |
| 2010-04-23 | $25.89 | $56.04 | 243,100 | — | — |
| 2010-04-22 | $25.77 | $55.78 | 204,800 | — | — |
| 2010-04-21 | $25.01 | $54.14 | 153,000 | — | — |
| 2010-04-20 | $24.23 | $52.45 | 140,000 | — | — |
| 2010-04-19 | $24.19 | $52.36 | 143,900 | — | — |
| 2010-04-16 | $23.86 | $51.65 | 199,700 | — | — |
| 2010-04-15 | $24.63 | $53.31 | 128,600 | — | — |
| 2010-04-14 | $24.48 | $52.99 | 136,300 | — | — |
| 2010-04-13 | $23.73 | $51.37 | 88,300 | — | — |
| 2010-04-12 | $24.13 | $52.23 | 94,200 | — | — |
| 2010-04-09 | $23.95 | $51.84 | 118,000 | — | — |
| 2010-04-08 | $23.82 | $51.56 | 105,700 | — | — |
| 2010-04-07 | $23.86 | $51.65 | 159,400 | — | — |
| 2010-04-06 | $24.09 | $52.15 | 109,900 | — | — |
| 2010-04-05 | $23.36 | $50.57 | 73,000 | — | — |
| 2010-04-01 | $23.15 | $50.11 | 104,200 | — | — |
| 2010-03-31 | $22.78 | $49.31 | 167,700 | — | — |
| 2010-03-30 | $23.12 | $50.05 | 98,600 | — | — |
| 2010-03-29 | $23.06 | $49.92 | 122,400 | — | — |
| 2010-03-26 | $23.12 | $50.05 | 110,500 | — | — |
| 2010-03-25 | $23.56 | $51.00 | 197,800 | — | — |
| 2010-03-24 | $23.60 | $51.08 | 269,400 | — | — |
| 2010-03-23 | $23.59 | $51.06 | 121,800 | — | — |
| 2010-03-22 | $23.57 | $51.02 | 133,600 | — | — |
| 2010-03-19 | $23.37 | $50.59 | 213,600 | — | — |
| 2010-03-18 | $23.29 | $50.41 | 126,100 | — | — |
| 2010-03-17 | $23.38 | $50.61 | 165,100 | — | — |
| 2010-03-16 | $23.12 | $50.05 | 128,900 | — | — |
| 2010-03-15 | $22.87 | $49.50 | 142,200 | — | — |
| 2010-03-12 | $23.03 | $49.85 | 162,400 | — | — |
| 2010-03-11 | $23.08 | $49.96 | 132,400 | — | — |
| 2010-03-10 | $22.95 | $49.20 | 225,300 | — | — |
| 2010-03-09 | $22.82 | $48.92 | 158,400 | — | — |
| 2010-03-08 | $22.77 | $48.82 | 106,000 | — | — |
| 2010-03-05 | $22.72 | $48.71 | 223,700 | — | — |
| 2010-03-04 | $22.30 | $47.81 | 93,600 | — | — |
| 2010-03-03 | $22.18 | $47.55 | 211,900 | — | — |
| 2010-03-02 | $22.65 | $48.56 | 215,600 | — | — |
| 2010-03-01 | $22.45 | $48.13 | 221,000 | — | — |
| 2010-02-26 | $22.41 | $48.04 | 282,800 | — | — |
| 2010-02-25 | $22.29 | $47.79 | 134,400 | — | — |
| 2010-02-24 | $22.32 | $47.85 | 168,200 | — | — |
| 2010-02-23 | $22.01 | $47.19 | 171,800 | — | — |
| 2010-02-22 | $21.92 | $46.99 | 139,000 | — | — |
| 2010-02-19 | $21.42 | $45.92 | 123,000 | — | — |
| 2010-02-18 | $21.49 | $46.07 | 136,700 | — | — |
| 2010-02-17 | $20.98 | $44.98 | 175,500 | — | — |
| 2010-02-16 | $20.87 | $44.74 | 87,500 | — | — |
| 2010-02-12 | $20.50 | $43.95 | 201,100 | — | — |
| 2010-02-11 | $20.12 | $43.13 | 137,400 | — | — |
| 2010-02-10 | $20.34 | $43.61 | 148,300 | — | — |
| 2010-02-09 | $20.05 | $42.98 | 179,600 | — | — |
| 2010-02-08 | $20.11 | $43.11 | 155,000 | — | — |
| 2010-02-05 | $20.78 | $44.55 | 287,100 | — | — |
| 2010-02-04 | $20.20 | $43.31 | 363,000 | — | — |
| 2010-02-03 | $20.49 | $43.93 | 216,200 | — | — |
| 2010-02-02 | $21.07 | $45.17 | 206,200 | — | — |
| 2010-02-01 | $20.97 | $44.96 | 175,100 | — | — |
| 2010-01-29 | $20.91 | $44.83 | 362,000 | — | — |
| 2010-01-28 | $21.28 | $45.62 | 228,200 | — | — |
| 2010-01-27 | $21.69 | $46.50 | 298,400 | — | — |
| 2010-01-26 | $20.74 | $44.46 | 301,300 | — | — |
| 2010-01-25 | $20.33 | $43.58 | 212,000 | — | — |
| 2010-01-22 | $20.13 | $43.16 | 410,000 | — | — |
| 2010-01-21 | $20.04 | $42.96 | 549,100 | — | — |
| 2010-01-20 | $19.48 | $41.76 | 214,800 | — | — |
| 2010-01-19 | $19.50 | $41.81 | 176,800 | — | — |
| 2010-01-15 | $19.01 | $40.75 | 219,900 | — | — |
| 2010-01-14 | $19.44 | $41.68 | 129,700 | — | — |
| 2010-01-13 | $18.91 | $40.54 | 119,700 | — | — |
| 2010-01-12 | $18.69 | $40.07 | 150,000 | — | — |
| 2010-01-11 | $18.51 | $39.68 | 125,700 | — | — |
| 2010-01-08 | $18.78 | $40.26 | 158,600 | — | — |
| 2010-01-07 | $18.71 | $40.11 | 211,000 | — | — |
| 2010-01-06 | $17.87 | $38.31 | 488,900 | — | — |
| 2010-01-05 | $18.57 | $39.81 | 302,400 | — | — |
| 2010-01-04 | $19.57 | $41.96 | 124,000 | — | — |