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
- 1998-03-27 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 | $30.15 | $33.04 | 115,000 | — | — |
| 2010-12-30 | $30.49 | $33.40 | 80,200 | — | — |
| 2010-12-29 | $30.47 | $33.39 | 192,000 | — | — |
| 2010-12-28 | $30.34 | $33.25 | 169,800 | — | — |
| 2010-12-27 | $30.41 | $33.32 | 115,600 | — | — |
| 2010-12-23 | $30.48 | $33.40 | 331,200 | — | — |
| 2010-12-22 | $30.95 | $33.91 | 549,400 | — | — |
| 2010-12-21 | $30.68 | $33.62 | 217,800 | — | — |
| 2010-12-20 | $30.46 | $33.37 | 344,000 | — | — |
| 2010-12-17 | $30.45 | $33.37 | 534,400 | — | — |
| 2010-12-16 | $29.74 | $32.59 | 540,200 | — | — |
| 2010-12-15 | $29.39 | $32.20 | 734,200 | — | — |
| 2010-12-14 | $30.53 | $33.45 | 263,800 | — | — |
| 2010-12-13 | $30.45 | $33.37 | 315,000 | — | — |
| 2010-12-10 | $30.18 | $33.08 | 522,200 | — | — |
| 2010-12-09 | $29.33 | $32.13 | 322,600 | — | — |
| 2010-12-08 | $28.85 | $31.61 | 228,200 | — | — |
| 2010-12-07 | $28.52 | $31.25 | 184,400 | — | — |
| 2010-12-06 | $28.21 | $30.91 | 201,800 | — | — |
| 2010-12-03 | $28.25 | $30.95 | 207,400 | — | — |
| 2010-12-02 | $28.33 | $31.05 | 154,200 | — | — |
| 2010-12-01 | $28.36 | $31.07 | 361,600 | — | — |
| 2010-11-30 | $27.82 | $30.48 | 509,800 | — | — |
| 2010-11-29 | $27.48 | $30.11 | 192,600 | — | — |
| 2010-11-26 | $27.72 | $30.37 | 42,000 | — | — |
| 2010-11-24 | $27.86 | $30.53 | 166,600 | — | — |
| 2010-11-23 | $27.42 | $30.05 | 305,200 | — | — |
| 2010-11-22 | $27.57 | $30.21 | 346,000 | — | — |
| 2010-11-19 | $27.49 | $30.12 | 362,000 | — | — |
| 2010-11-18 | $26.98 | $29.56 | 559,600 | — | — |
| 2010-11-17 | $26.74 | $28.47 | 316,600 | — | — |
| 2010-11-16 | $26.26 | $27.97 | 569,000 | — | — |
| 2010-11-15 | $26.40 | $28.11 | 377,800 | — | — |
| 2010-11-12 | $26.40 | $28.12 | 271,600 | — | — |
| 2010-11-11 | $26.58 | $28.30 | 193,800 | — | — |
| 2010-11-10 | $26.59 | $28.32 | 460,600 | — | — |
| 2010-11-09 | $27.22 | $28.98 | 297,000 | — | — |
| 2010-11-08 | $26.83 | $28.57 | 150,400 | — | — |
| 2010-11-05 | $27.08 | $28.73 | 140,400 | — | — |
| 2010-11-04 | $26.74 | $28.37 | 188,400 | — | — |
| 2010-11-03 | $26.32 | $27.93 | 331,200 | — | — |
| 2010-11-02 | $26.18 | $27.78 | 194,000 | — | — |
| 2010-11-01 | $26.07 | $27.66 | 184,000 | — | — |
| 2010-10-29 | $26.13 | $27.72 | 293,600 | — | — |
| 2010-10-28 | $26.07 | $27.66 | 331,800 | — | — |
| 2010-10-27 | $26.25 | $27.85 | 855,200 | — | — |
| 2010-10-26 | $25.81 | $27.38 | 445,200 | — | — |
| 2010-10-25 | $25.94 | $27.52 | 899,200 | — | — |
| 2010-10-22 | $26.26 | $27.87 | 1,619,600 | — | — |
| 2010-10-21 | $28.75 | $30.51 | 448,000 | — | — |
| 2010-10-20 | $28.65 | $30.39 | 181,200 | — | — |
| 2010-10-19 | $28.42 | $30.16 | 306,800 | — | — |
| 2010-10-18 | $28.98 | $30.75 | 577,200 | — | — |
| 2010-10-15 | $28.89 | $30.65 | 721,400 | — | — |
| 2010-10-14 | $29.00 | $30.77 | 854,400 | — | — |
| 2010-10-13 | $30.04 | $31.87 | 254,200 | — | — |
| 2010-10-12 | $30.28 | $32.13 | 164,400 | — | — |
| 2010-10-11 | $30.31 | $32.16 | 295,800 | — | — |
| 2010-10-08 | $30.11 | $31.94 | 219,800 | — | — |
| 2010-10-07 | $29.51 | $31.31 | 156,800 | — | — |
| 2010-10-06 | $29.50 | $31.30 | 169,000 | — | — |
| 2010-10-05 | $29.54 | $31.34 | 487,800 | — | — |
| 2010-10-04 | $28.92 | $30.69 | 412,200 | — | — |
| 2010-10-01 | $29.16 | $30.94 | 278,400 | — | — |
| 2010-09-30 | $29.22 | $31.00 | 287,800 | — | — |
| 2010-09-29 | $29.24 | $31.03 | 347,600 | — | — |
| 2010-09-28 | $29.43 | $31.23 | 289,600 | — | — |
| 2010-09-27 | $28.75 | $30.51 | 401,600 | — | — |
| 2010-09-24 | $28.59 | $30.34 | 625,000 | — | — |
| 2010-09-23 | $28.44 | $30.18 | 368,600 | — | — |
| 2010-09-22 | $28.33 | $30.06 | 448,200 | — | — |
| 2010-09-21 | $28.45 | $30.18 | 350,800 | — | — |
| 2010-09-20 | $28.61 | $30.36 | 421,200 | — | — |
| 2010-09-17 | $28.36 | $30.09 | 869,200 | — | — |
| 2010-09-16 | $27.84 | $29.55 | 685,000 | — | — |
| 2010-09-15 | $27.66 | $29.34 | 697,600 | — | — |
| 2010-09-14 | $27.50 | $29.18 | 473,400 | — | — |
| 2010-09-13 | $26.65 | $28.28 | 387,200 | — | — |
| 2010-09-10 | $25.93 | $27.52 | 531,200 | — | — |
| 2010-09-09 | $25.63 | $27.19 | 379,600 | — | — |
| 2010-09-08 | $25.69 | $27.26 | 615,600 | — | — |
| 2010-09-07 | $25.55 | $27.11 | 516,000 | — | — |
| 2010-09-03 | $26.28 | $27.89 | 419,600 | — | — |
| 2010-09-02 | $25.87 | $27.44 | 425,400 | — | — |
| 2010-09-01 | $24.47 | $25.96 | 404,000 | — | — |
| 2010-08-31 | $23.31 | $24.73 | 216,400 | — | — |
| 2010-08-30 | $23.52 | $24.96 | 160,600 | — | — |
| 2010-08-27 | $24.12 | $25.59 | 226,800 | — | — |
| 2010-08-26 | $23.56 | $24.99 | 134,000 | — | — |
| 2010-08-25 | $24.11 | $25.58 | 132,200 | — | — |
| 2010-08-24 | $23.59 | $25.03 | 171,000 | — | — |
| 2010-08-23 | $24.06 | $25.52 | 133,600 | — | — |
| 2010-08-20 | $24.38 | $25.86 | 115,400 | — | — |
| 2010-08-19 | $24.32 | $25.80 | 165,800 | — | — |
| 2010-08-18 | $24.65 | $26.16 | 128,000 | — | — |
| 2010-08-17 | $24.37 | $25.86 | 135,400 | — | — |
| 2010-08-16 | $24.11 | $25.58 | 242,000 | — | — |
| 2010-08-13 | $23.92 | $25.39 | 138,600 | — | — |
| 2010-08-12 | $24.55 | $26.04 | 146,600 | — | — |
| 2010-08-11 | $24.79 | $26.30 | 339,200 | — | — |
| 2010-08-10 | $25.40 | $26.95 | 278,000 | — | — |
| 2010-08-09 | $25.33 | $26.78 | 162,600 | — | — |
| 2010-08-06 | $25.25 | $26.70 | 203,000 | — | — |
| 2010-08-05 | $25.20 | $26.64 | 126,600 | — | — |
| 2010-08-04 | $25.38 | $26.83 | 495,600 | — | — |
| 2010-08-03 | $24.58 | $25.98 | 221,600 | — | — |
| 2010-08-02 | $24.95 | $26.38 | 199,400 | — | — |
| 2010-07-30 | $24.50 | $25.91 | 247,400 | — | — |
| 2010-07-29 | $24.08 | $25.46 | 121,800 | — | — |
| 2010-07-28 | $24.05 | $25.43 | 226,600 | — | — |
| 2010-07-27 | $24.38 | $25.77 | 176,600 | — | — |
| 2010-07-26 | $24.85 | $26.27 | 576,600 | — | — |
| 2010-07-23 | $24.67 | $26.09 | 635,000 | — | — |
| 2010-07-22 | $24.11 | $25.49 | 460,000 | — | — |
| 2010-07-21 | $23.13 | $24.46 | 406,400 | — | — |
| 2010-07-20 | $23.00 | $24.32 | 221,800 | — | — |
| 2010-07-19 | $22.22 | $23.49 | 255,800 | — | — |
| 2010-07-16 | $22.50 | $23.79 | 200,800 | — | — |
| 2010-07-15 | $23.33 | $24.66 | 145,400 | — | — |
| 2010-07-14 | $23.49 | $24.84 | 166,400 | — | — |
| 2010-07-13 | $23.81 | $25.17 | 159,000 | — | — |
| 2010-07-12 | $22.92 | $24.23 | 111,200 | — | — |
| 2010-07-09 | $23.32 | $24.66 | 84,200 | — | — |
| 2010-07-08 | $23.13 | $24.45 | 305,400 | — | — |
| 2010-07-07 | $22.84 | $24.15 | 281,000 | — | — |
| 2010-07-06 | $22.22 | $23.49 | 387,800 | — | — |
| 2010-07-02 | $22.96 | $24.27 | 159,000 | — | — |
| 2010-07-01 | $23.04 | $24.36 | 452,400 | — | — |
| 2010-06-30 | $23.33 | $24.67 | 366,600 | — | — |
| 2010-06-29 | $23.46 | $24.80 | 372,000 | — | — |
| 2010-06-28 | $24.42 | $25.81 | 140,200 | — | — |
| 2010-06-25 | $24.42 | $25.82 | 255,200 | — | — |
| 2010-06-24 | $24.31 | $25.70 | 135,400 | — | — |
| 2010-06-23 | $25.07 | $26.51 | 433,800 | — | — |
| 2010-06-22 | $24.73 | $26.15 | 243,200 | — | — |
| 2010-06-21 | $25.57 | $27.03 | 202,800 | — | — |
| 2010-06-18 | $25.98 | $27.47 | 384,400 | — | — |
| 2010-06-17 | $26.01 | $27.51 | 105,000 | — | — |
| 2010-06-16 | $26.12 | $27.61 | 205,200 | — | — |
| 2010-06-15 | $26.46 | $27.97 | 118,800 | — | — |
| 2010-06-14 | $25.79 | $27.27 | 149,400 | — | — |
| 2010-06-11 | $25.63 | $27.10 | 112,600 | — | — |
| 2010-06-10 | $25.39 | $26.84 | 130,200 | — | — |
| 2010-06-09 | $24.47 | $25.87 | 272,800 | — | — |
| 2010-06-08 | $24.25 | $25.64 | 384,200 | — | — |
| 2010-06-07 | $24.26 | $25.66 | 243,800 | — | — |
| 2010-06-04 | $24.86 | $26.28 | 274,800 | — | — |
| 2010-06-03 | $26.06 | $27.55 | 204,600 | — | — |
| 2010-06-02 | $25.67 | $27.14 | 399,200 | — | — |
| 2010-06-01 | $25.18 | $26.62 | 322,400 | — | — |
| 2010-05-28 | $25.59 | $27.06 | 259,600 | — | — |
| 2010-05-27 | $25.93 | $27.42 | 302,800 | — | — |
| 2010-05-26 | $24.97 | $26.40 | 504,600 | — | — |
| 2010-05-25 | $24.69 | $26.10 | 585,400 | — | — |
| 2010-05-24 | $25.00 | $26.43 | 254,600 | — | — |
| 2010-05-21 | $25.03 | $26.46 | 364,200 | — | — |
| 2010-05-20 | $24.52 | $25.93 | 379,600 | — | — |
| 2010-05-19 | $24.99 | $26.42 | 352,800 | — | — |
| 2010-05-18 | $25.46 | $26.91 | 380,600 | — | — |
| 2010-05-17 | $26.10 | $27.60 | 349,200 | — | — |
| 2010-05-14 | $26.09 | $27.59 | 314,000 | — | — |
| 2010-05-13 | $26.93 | $28.48 | 236,000 | — | — |
| 2010-05-12 | $27.32 | $28.89 | 487,200 | — | — |
| 2010-05-11 | $27.43 | $29.00 | 358,400 | — | — |
| 2010-05-10 | $26.93 | $28.38 | 355,600 | — | — |
| 2010-05-07 | $25.88 | $27.27 | 463,800 | — | — |
| 2010-05-06 | $26.54 | $27.97 | 330,600 | — | — |
| 2010-05-05 | $27.21 | $28.67 | 297,400 | — | — |
| 2010-05-04 | $28.01 | $29.52 | 381,600 | — | — |
| 2010-05-03 | $28.21 | $29.72 | 211,600 | — | — |
| 2010-04-30 | $27.78 | $29.27 | 340,000 | — | — |
| 2010-04-29 | $28.70 | $30.24 | 410,000 | — | — |
| 2010-04-28 | $28.57 | $30.10 | 244,200 | — | — |
| 2010-04-27 | $28.69 | $30.23 | 367,400 | — | — |
| 2010-04-26 | $29.84 | $31.44 | 318,000 | — | — |
| 2010-04-23 | $30.05 | $31.66 | 1,236,600 | — | — |
| 2010-04-22 | $29.59 | $31.19 | 940,000 | — | — |
| 2010-04-21 | $28.97 | $30.52 | 262,400 | — | — |
| 2010-04-20 | $28.95 | $30.50 | 220,000 | — | — |
| 2010-04-19 | $28.91 | $30.46 | 339,600 | — | — |
| 2010-04-16 | $28.76 | $30.31 | 856,800 | — | — |
| 2010-04-15 | $28.32 | $29.84 | 327,400 | — | — |
| 2010-04-14 | $28.29 | $29.81 | 350,600 | — | — |
| 2010-04-13 | $28.20 | $29.72 | 263,600 | — | — |
| 2010-04-12 | $28.24 | $29.76 | 758,200 | — | — |
| 2010-04-09 | $28.29 | $29.81 | 668,000 | — | — |
| 2010-04-08 | $26.86 | $28.30 | 218,400 | — | — |
| 2010-04-07 | $27.37 | $28.84 | 242,800 | — | — |
| 2010-04-06 | $27.38 | $28.85 | 188,200 | — | — |
| 2010-04-05 | $27.18 | $28.65 | 183,800 | — | — |
| 2010-04-01 | $26.86 | $28.30 | 134,800 | — | — |
| 2010-03-31 | $26.26 | $27.68 | 133,000 | — | — |
| 2010-03-30 | $26.51 | $27.94 | 185,800 | — | — |
| 2010-03-29 | $26.84 | $28.28 | 148,400 | — | — |
| 2010-03-26 | $26.71 | $28.15 | 164,200 | — | — |
| 2010-03-25 | $26.38 | $27.80 | 195,800 | — | — |
| 2010-03-24 | $26.39 | $27.80 | 162,600 | — | — |
| 2010-03-23 | $26.67 | $28.10 | 186,000 | — | — |
| 2010-03-22 | $26.47 | $27.89 | 222,800 | — | — |
| 2010-03-19 | $26.05 | $27.45 | 338,600 | — | — |
| 2010-03-18 | $26.12 | $27.52 | 341,800 | — | — |
| 2010-03-17 | $26.17 | $27.58 | 367,800 | — | — |
| 2010-03-16 | $25.92 | $27.31 | 676,200 | — | — |
| 2010-03-15 | $25.09 | $26.44 | 386,200 | — | — |
| 2010-03-12 | $24.34 | $25.65 | 595,000 | — | — |
| 2010-03-11 | $24.31 | $25.62 | 191,200 | — | — |
| 2010-03-10 | $23.95 | $25.23 | 130,400 | — | — |
| 2010-03-09 | $23.77 | $25.05 | 124,600 | — | — |
| 2010-03-08 | $23.56 | $24.83 | 159,800 | — | — |
| 2010-03-05 | $23.49 | $24.75 | 138,200 | — | — |
| 2010-03-04 | $23.12 | $24.36 | 97,000 | — | — |
| 2010-03-03 | $23.08 | $24.32 | 147,600 | — | — |
| 2010-03-02 | $23.23 | $24.48 | 177,600 | — | — |
| 2010-03-01 | $23.15 | $24.39 | 135,600 | — | — |
| 2010-02-26 | $22.92 | $24.15 | 183,800 | — | — |
| 2010-02-25 | $23.00 | $24.24 | 171,200 | — | — |
| 2010-02-24 | $22.79 | $24.01 | 152,400 | — | — |
| 2010-02-23 | $22.73 | $23.95 | 178,800 | — | — |
| 2010-02-22 | $22.97 | $24.20 | 231,200 | — | — |
| 2010-02-19 | $22.76 | $23.99 | 202,000 | — | — |
| 2010-02-18 | $22.60 | $23.82 | 191,200 | — | — |
| 2010-02-17 | $22.36 | $23.56 | 219,200 | — | — |
| 2010-02-16 | $22.13 | $23.32 | 177,200 | — | — |
| 2010-02-12 | $22.09 | $23.18 | 253,000 | — | — |
| 2010-02-11 | $21.98 | $23.07 | 221,400 | — | — |
| 2010-02-10 | $21.56 | $22.62 | 173,200 | — | — |
| 2010-02-09 | $21.63 | $22.70 | 257,000 | — | — |
| 2010-02-08 | $21.43 | $22.49 | 199,000 | — | — |
| 2010-02-05 | $21.49 | $22.55 | 320,000 | — | — |
| 2010-02-04 | $21.43 | $22.49 | 358,200 | — | — |
| 2010-02-03 | $21.97 | $23.06 | 335,200 | — | — |
| 2010-02-02 | $21.81 | $22.89 | 430,600 | — | — |
| 2010-02-01 | $21.86 | $22.94 | 984,600 | — | — |
| 2010-01-29 | $20.69 | $21.71 | 1,354,400 | — | — |
| 2010-01-28 | $20.24 | $21.24 | 748,400 | — | — |
| 2010-01-27 | $20.94 | $21.98 | 591,200 | — | — |
| 2010-01-26 | $20.20 | $21.20 | 144,200 | — | — |
| 2010-01-25 | $20.16 | $21.16 | 160,000 | — | — |
| 2010-01-22 | $20.44 | $21.45 | 352,600 | — | — |
| 2010-01-21 | $20.62 | $21.64 | 297,000 | — | — |
| 2010-01-20 | $20.92 | $21.95 | 526,000 | — | — |
| 2010-01-19 | $21.36 | $22.42 | 368,800 | — | — |
| 2010-01-15 | $21.48 | $22.54 | 621,600 | — | — |
| 2010-01-14 | $20.64 | $21.66 | 201,400 | — | — |
| 2010-01-13 | $20.59 | $21.61 | 271,200 | — | — |
| 2010-01-12 | $20.39 | $21.39 | 131,000 | — | — |
| 2010-01-11 | $20.44 | $21.45 | 179,400 | — | — |
| 2010-01-08 | $20.45 | $21.46 | 256,200 | — | — |
| 2010-01-07 | $20.58 | $21.60 | 543,200 | — | — |
| 2010-01-06 | $20.25 | $21.25 | 592,200 | — | — |
| 2010-01-05 | $19.61 | $20.58 | 345,600 | — | — |
| 2010-01-04 | $19.63 | $20.60 | 192,000 | — | — |