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
- 2003-07-18 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 | $31.59 | $49.90 | 102,320 | — | — |
| 2010-12-30 | $31.63 | $49.96 | 354,240 | — | — |
| 2010-12-29 | $31.41 | $49.63 | 495,440 | — | — |
| 2010-12-28 | $31.41 | $49.63 | 293,760 | — | — |
| 2010-12-27 | $31.46 | $49.71 | 220,320 | — | — |
| 2010-12-23 | $31.03 | $49.02 | 199,120 | — | — |
| 2010-12-22 | $30.94 | $48.88 | 214,880 | — | — |
| 2010-12-21 | $30.94 | $48.88 | 413,120 | — | — |
| 2010-12-20 | $30.73 | $48.54 | 665,440 | — | — |
| 2010-12-17 | $30.76 | $48.60 | 974,560 | — | — |
| 2010-12-16 | $30.56 | $48.29 | 686,080 | — | — |
| 2010-12-15 | $29.75 | $47.00 | 1,111,520 | — | — |
| 2010-12-14 | $29.96 | $47.34 | 1,148,800 | — | — |
| 2010-12-13 | $29.94 | $47.30 | 1,435,760 | — | — |
| 2010-12-10 | $30.23 | $47.75 | 1,095,760 | — | — |
| 2010-12-09 | $30.41 | $48.05 | 317,520 | — | — |
| 2010-12-08 | $30.28 | $47.83 | 278,720 | — | — |
| 2010-12-07 | $30.28 | $47.83 | 405,440 | — | — |
| 2010-12-06 | $30.42 | $48.07 | 412,960 | — | — |
| 2010-12-03 | $30.41 | $48.05 | 231,920 | — | — |
| 2010-12-02 | $30.64 | $48.40 | 341,360 | — | — |
| 2010-12-01 | $30.38 | $47.99 | 349,600 | — | — |
| 2010-11-30 | $30.14 | $47.61 | 682,160 | — | — |
| 2010-11-29 | $29.99 | $47.38 | 414,480 | — | — |
| 2010-11-26 | $30.20 | $47.71 | 368,240 | — | — |
| 2010-11-24 | $30.70 | $48.50 | 426,160 | — | — |
| 2010-11-23 | $30.58 | $48.31 | 606,160 | — | — |
| 2010-11-22 | $30.84 | $48.72 | 233,600 | — | — |
| 2010-11-19 | $30.76 | $48.60 | 270,880 | — | — |
| 2010-11-18 | $30.50 | $48.19 | 196,160 | — | — |
| 2010-11-17 | $30.24 | $47.77 | 1,261,760 | — | — |
| 2010-11-16 | $30.40 | $48.03 | 536,000 | — | — |
| 2010-11-15 | $30.49 | $48.17 | 370,720 | — | — |
| 2010-11-12 | $30.40 | $48.03 | 669,680 | — | — |
| 2010-11-11 | $30.99 | $48.96 | 465,600 | — | — |
| 2010-11-10 | $31.33 | $49.49 | 731,520 | — | — |
| 2010-11-09 | $31.20 | $49.29 | 1,277,440 | — | — |
| 2010-11-08 | $30.74 | $48.56 | 703,600 | — | — |
| 2010-11-05 | $30.40 | $48.03 | 427,120 | — | — |
| 2010-11-04 | $30.21 | $47.73 | 420,160 | — | — |
| 2010-11-03 | $29.64 | $46.82 | 368,800 | — | — |
| 2010-11-02 | $29.56 | $46.71 | 358,320 | — | — |
| 2010-11-01 | $29.35 | $46.37 | 397,280 | — | — |
| 2010-10-29 | $29.25 | $46.21 | 288,240 | — | — |
| 2010-10-28 | $28.98 | $45.78 | 212,800 | — | — |
| 2010-10-27 | $28.85 | $45.58 | 400,160 | — | — |
| 2010-10-26 | $29.06 | $45.92 | 220,720 | — | — |
| 2010-10-25 | $29.23 | $46.17 | 393,040 | — | — |
| 2010-10-22 | $29.09 | $45.96 | 331,040 | — | — |
| 2010-10-21 | $29.09 | $45.96 | 320,480 | — | — |
| 2010-10-20 | $28.83 | $45.54 | 540,800 | — | — |
| 2010-10-19 | $28.80 | $45.50 | 387,040 | — | — |
| 2010-10-18 | $28.94 | $45.72 | 252,640 | — | — |
| 2010-10-15 | $28.90 | $45.66 | 261,200 | — | — |
| 2010-10-14 | $28.85 | $45.58 | 373,600 | — | — |
| 2010-10-13 | $28.78 | $45.46 | 814,720 | — | — |
| 2010-10-12 | $28.29 | $44.69 | 633,360 | — | — |
| 2010-10-11 | $28.96 | $45.76 | 418,720 | — | — |
| 2010-10-08 | $28.88 | $45.62 | 438,160 | — | — |
| 2010-10-07 | $28.66 | $45.28 | 573,520 | — | — |
| 2010-10-06 | $28.38 | $44.83 | 433,760 | — | — |
| 2010-10-05 | $28.17 | $44.51 | 682,240 | — | — |
| 2010-10-04 | $28.05 | $44.32 | 468,800 | — | — |
| 2010-10-01 | $28.14 | $44.45 | 603,920 | — | — |
| 2010-09-30 | $28.03 | $44.28 | 368,080 | — | — |
| 2010-09-29 | $27.99 | $44.22 | 349,120 | — | — |
| 2010-09-28 | $27.81 | $43.94 | 294,400 | — | — |
| 2010-09-27 | $27.71 | $43.78 | 414,480 | — | — |
| 2010-09-24 | $27.55 | $43.53 | 540,320 | — | — |
| 2010-09-23 | $27.15 | $42.89 | 317,040 | — | — |
| 2010-09-22 | $27.28 | $43.09 | 275,920 | — | — |
| 2010-09-21 | $27.24 | $43.03 | 580,720 | — | — |
| 2010-09-20 | $27.42 | $43.33 | 283,040 | — | — |
| 2010-09-17 | $27.20 | $42.97 | 342,160 | — | — |
| 2010-09-16 | $27.08 | $42.78 | 238,800 | — | — |
| 2010-09-15 | $27.21 | $42.99 | 938,960 | — | — |
| 2010-09-14 | $27.33 | $43.17 | 538,160 | — | — |
| 2010-09-13 | $27.30 | $43.13 | 651,040 | — | — |
| 2010-09-10 | $26.78 | $42.30 | 486,480 | — | — |
| 2010-09-09 | $26.66 | $42.12 | 369,280 | — | — |
| 2010-09-08 | $26.49 | $41.85 | 470,400 | — | — |
| 2010-09-07 | $26.13 | $41.27 | 362,880 | — | — |
| 2010-09-03 | $26.45 | $41.79 | 530,880 | — | — |
| 2010-09-02 | $26.13 | $41.27 | 341,280 | — | — |
| 2010-09-01 | $26.25 | $41.47 | 741,200 | — | — |
| 2010-08-31 | $25.71 | $40.62 | 635,120 | — | — |
| 2010-08-30 | $25.17 | $39.77 | 300,960 | — | — |
| 2010-08-27 | $25.44 | $40.19 | 266,960 | — | — |
| 2010-08-26 | $25.13 | $39.69 | 462,480 | — | — |
| 2010-08-25 | $24.78 | $39.14 | 862,160 | — | — |
| 2010-08-24 | $24.86 | $39.28 | 606,400 | — | — |
| 2010-08-23 | $25.23 | $39.85 | 197,120 | — | — |
| 2010-08-20 | $25.28 | $39.93 | 362,800 | — | — |
| 2010-08-19 | $25.30 | $39.97 | 404,240 | — | — |
| 2010-08-18 | $25.59 | $40.43 | 456,560 | — | — |
| 2010-08-17 | $25.55 | $40.37 | 516,880 | — | — |
| 2010-08-16 | $25.33 | $40.01 | 423,280 | — | — |
| 2010-08-13 | $25.13 | $39.69 | 300,560 | — | — |
| 2010-08-12 | $25.06 | $39.60 | 527,840 | — | — |
| 2010-08-11 | $24.96 | $39.44 | 697,120 | — | — |
| 2010-08-10 | $25.46 | $40.23 | 400,960 | — | — |
| 2010-08-09 | $27.23 | $40.50 | 404,640 | — | — |
| 2010-08-06 | $27.15 | $40.39 | 1,380,880 | — | — |
| 2010-08-05 | $26.91 | $40.04 | 1,146,880 | — | — |
| 2010-08-04 | $27.10 | $40.32 | 772,720 | — | — |
| 2010-08-03 | $27.15 | $40.39 | 585,360 | — | — |
| 2010-08-02 | $27.08 | $40.28 | 591,040 | — | — |
| 2010-07-30 | $26.44 | $39.33 | 451,600 | — | — |
| 2010-07-29 | $26.21 | $39.00 | 528,240 | — | — |
| 2010-07-28 | $26.03 | $38.72 | 343,040 | — | — |
| 2010-07-27 | $26.03 | $38.72 | 824,800 | — | — |
| 2010-07-26 | $26.39 | $39.26 | 594,160 | — | — |
| 2010-07-23 | $26.40 | $39.28 | 475,520 | — | — |
| 2010-07-22 | $26.11 | $38.85 | 493,440 | — | — |
| 2010-07-21 | $25.70 | $38.24 | 1,202,880 | — | — |
| 2010-07-20 | $26.05 | $38.76 | 399,440 | — | — |
| 2010-07-19 | $25.70 | $38.24 | 195,440 | — | — |
| 2010-07-16 | $25.69 | $38.22 | 695,280 | — | — |
| 2010-07-15 | $25.81 | $38.40 | 511,600 | — | — |
| 2010-07-14 | $25.88 | $38.50 | 430,560 | — | — |
| 2010-07-13 | $25.86 | $38.48 | 702,960 | — | — |
| 2010-07-12 | $25.86 | $38.48 | 814,480 | — | — |
| 2010-07-09 | $26.04 | $38.74 | 486,880 | — | — |
| 2010-07-08 | $25.88 | $38.50 | 525,600 | — | — |
| 2010-07-07 | $25.67 | $38.20 | 406,720 | — | — |
| 2010-07-06 | $25.54 | $37.99 | 426,560 | — | — |
| 2010-07-02 | $25.17 | $37.45 | 538,960 | — | — |
| 2010-07-01 | $24.84 | $36.95 | 616,000 | — | — |
| 2010-06-30 | $24.61 | $36.62 | 601,920 | — | — |
| 2010-06-29 | $24.38 | $36.26 | 571,920 | — | — |
| 2010-06-28 | $24.74 | $36.80 | 413,760 | — | — |
| 2010-06-25 | $24.56 | $36.54 | 185,920 | — | — |
| 2010-06-24 | $24.66 | $36.69 | 343,760 | — | — |
| 2010-06-23 | $24.75 | $36.82 | 392,000 | — | — |
| 2010-06-22 | $24.80 | $36.90 | 749,040 | — | — |
| 2010-06-21 | $25.16 | $37.44 | 872,640 | — | — |
| 2010-06-18 | $24.69 | $36.73 | 362,320 | — | — |
| 2010-06-17 | $24.73 | $36.78 | 789,920 | — | — |
| 2010-06-16 | $24.50 | $36.45 | 1,263,120 | — | — |
| 2010-06-15 | $24.67 | $36.71 | 910,000 | — | — |
| 2010-06-14 | $24.48 | $36.41 | 368,080 | — | — |
| 2010-06-11 | $24.46 | $36.39 | 911,760 | — | — |
| 2010-06-10 | $24.31 | $36.17 | 1,066,000 | — | — |
| 2010-06-09 | $23.78 | $35.37 | 488,560 | — | — |
| 2010-06-08 | $23.79 | $35.39 | 377,840 | — | — |
| 2010-06-07 | $23.76 | $35.35 | 511,440 | — | — |
| 2010-06-04 | $23.85 | $35.48 | 620,640 | — | — |
| 2010-06-03 | $24.10 | $35.86 | 932,400 | — | — |
| 2010-06-02 | $24.00 | $35.71 | 640,240 | — | — |
| 2010-06-01 | $23.65 | $35.19 | 1,394,720 | — | — |
| 2010-05-28 | $23.83 | $35.45 | 937,440 | — | — |
| 2010-05-27 | $24.04 | $35.76 | 971,600 | — | — |
| 2010-05-26 | $23.56 | $35.06 | 2,798,400 | — | — |
| 2010-05-25 | $24.03 | $35.74 | 4,340,160 | — | — |
| 2010-05-24 | $23.76 | $35.35 | 840,880 | — | — |
| 2010-05-21 | $24.03 | $35.74 | 1,003,200 | — | — |
| 2010-05-20 | $23.65 | $35.19 | 899,120 | — | — |
| 2010-05-19 | $23.90 | $35.56 | 647,440 | — | — |
| 2010-05-18 | $24.04 | $35.76 | 785,360 | — | — |
| 2010-05-17 | $24.08 | $35.82 | 856,480 | — | — |
| 2010-05-14 | $24.13 | $35.89 | 522,240 | — | — |
| 2010-05-13 | $24.16 | $35.95 | 569,920 | — | — |
| 2010-05-12 | $24.23 | $36.04 | 526,080 | — | — |
| 2010-05-11 | $24.15 | $35.93 | 730,800 | — | — |
| 2010-05-10 | $24.53 | $36.49 | 1,014,000 | — | — |
| 2010-05-07 | $24.09 | $35.84 | 1,590,080 | — | — |
| 2010-05-06 | $23.46 | $34.91 | 1,516,880 | — | — |
| 2010-05-05 | $23.69 | $35.24 | 944,320 | — | — |
| 2010-05-04 | $24.17 | $35.97 | 970,640 | — | — |
| 2010-05-03 | $24.44 | $36.36 | 719,280 | — | — |
| 2010-04-30 | $24.40 | $36.30 | 498,720 | — | — |
| 2010-04-29 | $24.41 | $36.32 | 623,040 | — | — |
| 2010-04-28 | $24.31 | $36.17 | 614,320 | — | — |
| 2010-04-27 | $24.29 | $36.13 | 811,360 | — | — |
| 2010-04-26 | $24.46 | $36.39 | 791,200 | — | — |
| 2010-04-23 | $24.70 | $36.75 | 918,080 | — | — |
| 2010-04-22 | $24.70 | $36.75 | 950,320 | — | — |
| 2010-04-21 | $24.25 | $36.08 | 527,040 | — | — |
| 2010-04-20 | $24.48 | $36.41 | 494,000 | — | — |
| 2010-04-19 | $24.25 | $36.08 | 728,000 | — | — |
| 2010-04-16 | $24.33 | $36.19 | 852,400 | — | — |
| 2010-04-15 | $24.61 | $36.62 | 563,600 | — | — |
| 2010-04-14 | $24.59 | $36.58 | 317,680 | — | — |
| 2010-04-13 | $24.49 | $36.43 | 170,480 | — | — |
| 2010-04-12 | $24.35 | $36.23 | 393,680 | — | — |
| 2010-04-09 | $24.60 | $36.60 | 294,160 | — | — |
| 2010-04-08 | $24.63 | $36.64 | 454,240 | — | — |
| 2010-04-07 | $24.63 | $36.64 | 536,000 | — | — |
| 2010-04-06 | $24.50 | $36.45 | 345,840 | — | — |
| 2010-04-05 | $24.49 | $36.43 | 293,040 | — | — |
| 2010-04-01 | $24.63 | $36.64 | 534,560 | — | — |
| 2010-03-31 | $24.29 | $36.13 | 363,920 | — | — |
| 2010-03-30 | $24.19 | $35.99 | 577,920 | — | — |
| 2010-03-29 | $24.26 | $36.10 | 736,080 | — | — |
| 2010-03-26 | $23.78 | $35.37 | 468,480 | — | — |
| 2010-03-25 | $23.75 | $35.33 | 825,520 | — | — |
| 2010-03-24 | $23.81 | $35.43 | 213,600 | — | — |
| 2010-03-23 | $24.09 | $35.84 | 390,080 | — | — |
| 2010-03-22 | $23.98 | $35.67 | 337,120 | — | — |
| 2010-03-19 | $23.99 | $35.69 | 901,440 | — | — |
| 2010-03-18 | $24.00 | $35.71 | 292,880 | — | — |
| 2010-03-17 | $24.19 | $35.99 | 657,040 | — | — |
| 2010-03-16 | $24.03 | $35.74 | 302,560 | — | — |
| 2010-03-15 | $23.90 | $35.56 | 307,040 | — | — |
| 2010-03-12 | $24.03 | $35.74 | 487,520 | — | — |
| 2010-03-11 | $24.01 | $35.72 | 434,000 | — | — |
| 2010-03-10 | $23.76 | $35.35 | 628,080 | — | — |
| 2010-03-09 | $23.58 | $35.07 | 626,720 | — | — |
| 2010-03-08 | $23.60 | $35.11 | 1,072,640 | — | — |
| 2010-03-05 | $23.61 | $35.13 | 1,114,880 | — | — |
| 2010-03-04 | $23.61 | $35.13 | 704,400 | — | — |
| 2010-03-03 | $23.67 | $35.22 | 590,400 | — | — |
| 2010-03-02 | $23.79 | $35.39 | 961,760 | — | — |
| 2010-03-01 | $23.88 | $35.52 | 1,910,400 | — | — |
| 2010-02-26 | $23.35 | $34.74 | 1,187,920 | — | — |
| 2010-02-25 | $22.98 | $34.18 | 1,132,000 | — | — |
| 2010-02-24 | $22.94 | $34.13 | 788,080 | — | — |
| 2010-02-23 | $23.03 | $34.26 | 696,480 | — | — |
| 2010-02-22 | $23.25 | $34.59 | 771,760 | — | — |
| 2010-02-19 | $23.45 | $34.89 | 370,560 | — | — |
| 2010-02-18 | $23.51 | $34.98 | 415,360 | — | — |
| 2010-02-17 | $23.40 | $34.81 | 226,720 | — | — |
| 2010-02-16 | $23.51 | $34.98 | 650,800 | — | — |
| 2010-02-12 | $23.17 | $34.48 | 553,600 | — | — |
| 2010-02-11 | $23.20 | $34.52 | 127,520 | — | — |
| 2010-02-10 | $23.11 | $34.39 | 128,240 | — | — |
| 2010-02-09 | $23.28 | $34.63 | 256,240 | — | — |
| 2010-02-08 | $23.09 | $34.35 | 699,040 | — | — |
| 2010-02-05 | $22.44 | $33.38 | 698,720 | — | — |
| 2010-02-04 | $22.56 | $33.57 | 364,320 | — | — |
| 2010-02-03 | $23.21 | $34.53 | 235,600 | — | — |
| 2010-02-02 | $23.29 | $34.65 | 110,400 | — | — |
| 2010-02-01 | $23.55 | $35.04 | 415,760 | — | — |
| 2010-01-29 | $23.73 | $35.30 | 810,560 | — | — |
| 2010-01-28 | $23.38 | $34.78 | 286,960 | — | — |
| 2010-01-27 | $23.40 | $34.81 | 410,160 | — | — |
| 2010-01-26 | $23.49 | $34.94 | 320,800 | — | — |
| 2010-01-25 | $23.75 | $35.33 | 325,120 | — | — |
| 2010-01-22 | $23.00 | $34.22 | 278,720 | — | — |
| 2010-01-21 | $24.56 | $36.54 | 173,600 | — | — |
| 2010-01-20 | $25.19 | $37.48 | 395,859 | — | — |
| 2010-01-19 | $25.41 | $37.80 | 572,297 | — | — |
| 2010-01-15 | $25.05 | $37.27 | 574,333 | — | — |
| 2010-01-14 | $25.31 | $37.66 | 275,566 | — | — |
| 2010-01-13 | $25.40 | $37.78 | 423,350 | — | — |
| 2010-01-12 | $25.48 | $37.91 | 488,223 | — | — |
| 2010-01-11 | $25.53 | $37.99 | 729,680 | — | — |
| 2010-01-08 | $25.30 | $37.64 | 464,877 | — | — |
| 2010-01-07 | $25.26 | $37.58 | 627,788 | — | — |
| 2010-01-06 | $25.79 | $38.38 | 460,586 | — | — |
| 2010-01-05 | $25.88 | $38.50 | 635,206 | — | — |
| 2010-01-04 | $25.85 | $38.46 | 540,005 | — | — |