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
- 2003-10-28 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 | $29.51 | $29.51 | 286,100 | — | — |
| 2010-12-30 | $29.84 | $29.84 | 320,300 | — | — |
| 2010-12-29 | $29.86 | $29.86 | 206,000 | — | — |
| 2010-12-28 | $30.15 | $30.15 | 237,700 | — | — |
| 2010-12-27 | $30.34 | $30.34 | 339,300 | — | — |
| 2010-12-23 | $30.33 | $30.33 | 426,800 | — | — |
| 2010-12-22 | $30.49 | $30.49 | 814,300 | — | — |
| 2010-12-21 | $31.50 | $31.50 | 326,900 | — | — |
| 2010-12-20 | $31.45 | $31.45 | 584,200 | — | — |
| 2010-12-17 | $31.62 | $31.62 | 1,128,300 | — | — |
| 2010-12-16 | $31.03 | $31.03 | 722,600 | — | — |
| 2010-12-15 | $30.76 | $30.76 | 770,300 | — | — |
| 2010-12-14 | $31.37 | $31.37 | 479,900 | — | — |
| 2010-12-13 | $31.55 | $31.55 | 891,500 | — | — |
| 2010-12-10 | $31.71 | $31.71 | 1,096,100 | — | — |
| 2010-12-09 | $31.83 | $31.83 | 634,900 | — | — |
| 2010-12-08 | $31.88 | $31.88 | 619,400 | — | — |
| 2010-12-07 | $31.74 | $31.74 | 856,900 | — | — |
| 2010-12-06 | $32.33 | $32.33 | 310,800 | — | — |
| 2010-12-03 | $32.58 | $32.58 | 636,600 | — | — |
| 2010-12-02 | $32.16 | $32.16 | 459,400 | — | — |
| 2010-12-01 | $31.97 | $31.97 | 572,500 | — | — |
| 2010-11-30 | $31.66 | $31.66 | 871,300 | — | — |
| 2010-11-29 | $31.69 | $31.69 | 758,900 | — | — |
| 2010-11-26 | $31.06 | $31.06 | 128,300 | — | — |
| 2010-11-24 | $31.36 | $31.36 | 546,200 | — | — |
| 2010-11-23 | $30.72 | $30.72 | 1,049,300 | — | — |
| 2010-11-22 | $30.27 | $30.27 | 741,800 | — | — |
| 2010-11-19 | $30.00 | $30.00 | 485,700 | — | — |
| 2010-11-18 | $29.98 | $29.98 | 516,500 | — | — |
| 2010-11-17 | $29.43 | $29.43 | 543,200 | — | — |
| 2010-11-16 | $28.92 | $28.92 | 563,200 | — | — |
| 2010-11-15 | $29.29 | $29.29 | 961,100 | — | — |
| 2010-11-12 | $28.97 | $28.97 | 729,900 | — | — |
| 2010-11-11 | $29.30 | $29.30 | 1,690,600 | — | — |
| 2010-11-10 | $29.18 | $29.18 | 1,374,500 | — | — |
| 2010-11-09 | $29.57 | $29.57 | 3,630,900 | — | — |
| 2010-11-08 | $28.55 | $28.55 | 1,386,700 | — | — |
| 2010-11-05 | $28.05 | $28.05 | 1,516,000 | — | — |
| 2010-11-04 | $27.40 | $27.40 | 2,854,200 | — | — |
| 2010-11-03 | $25.85 | $25.85 | 1,893,000 | — | — |
| 2010-11-02 | $26.00 | $26.00 | 1,837,000 | — | — |
| 2010-11-01 | $25.10 | $25.10 | 1,856,000 | — | — |
| 2010-10-29 | $24.89 | $24.89 | 1,724,500 | — | — |
| 2010-10-28 | $24.61 | $24.61 | 3,566,800 | — | — |
| 2010-10-27 | $24.89 | $24.89 | 2,433,900 | — | — |
| 2010-10-26 | $25.46 | $25.46 | 1,536,900 | — | — |
| 2010-10-25 | $25.50 | $25.50 | 784,300 | — | — |
| 2010-10-22 | $25.25 | $25.25 | 1,502,300 | — | — |
| 2010-10-21 | $25.33 | $25.33 | 4,223,300 | — | — |
| 2010-10-20 | $26.34 | $26.34 | 1,262,500 | — | — |
| 2010-10-19 | $26.48 | $26.48 | 1,640,000 | — | — |
| 2010-10-18 | $26.45 | $26.45 | 958,300 | — | — |
| 2010-10-15 | $26.74 | $26.74 | 1,249,100 | — | — |
| 2010-10-14 | $27.03 | $27.03 | 932,800 | — | — |
| 2010-10-13 | $28.17 | $28.17 | 864,100 | — | — |
| 2010-10-12 | $28.00 | $28.00 | 542,200 | — | — |
| 2010-10-11 | $27.51 | $27.51 | 1,652,100 | — | — |
| 2010-10-08 | $26.66 | $26.66 | 420,500 | — | — |
| 2010-10-07 | $26.40 | $26.40 | 417,700 | — | — |
| 2010-10-06 | $25.99 | $25.99 | 584,600 | — | — |
| 2010-10-05 | $26.19 | $26.19 | 635,900 | — | — |
| 2010-10-04 | $25.81 | $25.81 | 514,500 | — | — |
| 2010-10-01 | $26.44 | $26.44 | 1,083,000 | — | — |
| 2010-09-30 | $26.33 | $26.33 | 576,800 | — | — |
| 2010-09-29 | $26.53 | $26.53 | 809,000 | — | — |
| 2010-09-28 | $26.76 | $26.76 | 1,504,800 | — | — |
| 2010-09-27 | $25.66 | $25.66 | 542,400 | — | — |
| 2010-09-24 | $25.30 | $25.30 | 584,800 | — | — |
| 2010-09-23 | $24.39 | $24.39 | 821,600 | — | — |
| 2010-09-22 | $24.24 | $24.24 | 581,400 | — | — |
| 2010-09-21 | $24.54 | $24.54 | 594,300 | — | — |
| 2010-09-20 | $24.75 | $24.75 | 1,065,900 | — | — |
| 2010-09-17 | $24.65 | $24.65 | 1,444,400 | — | — |
| 2010-09-16 | $24.92 | $24.92 | 945,800 | — | — |
| 2010-09-15 | $25.09 | $25.09 | 659,100 | — | — |
| 2010-09-14 | $24.48 | $24.48 | 942,900 | — | — |
| 2010-09-13 | $23.92 | $23.92 | 1,290,000 | — | — |
| 2010-09-10 | $23.33 | $23.33 | 646,100 | — | — |
| 2010-09-09 | $23.42 | $23.42 | 826,800 | — | — |
| 2010-09-08 | $23.55 | $23.55 | 1,034,100 | — | — |
| 2010-09-07 | $24.04 | $24.04 | 637,600 | — | — |
| 2010-09-03 | $24.10 | $24.10 | 518,700 | — | — |
| 2010-09-02 | $23.83 | $23.83 | 647,800 | — | — |
| 2010-09-01 | $23.07 | $23.07 | 823,200 | — | — |
| 2010-08-31 | $22.34 | $22.34 | 969,900 | — | — |
| 2010-08-30 | $22.66 | $22.66 | 903,900 | — | — |
| 2010-08-27 | $23.30 | $23.30 | 797,900 | — | — |
| 2010-08-26 | $23.19 | $23.19 | 729,000 | — | — |
| 2010-08-25 | $23.59 | $23.59 | 1,118,800 | — | — |
| 2010-08-24 | $23.56 | $23.56 | 934,300 | — | — |
| 2010-08-23 | $24.00 | $24.00 | 824,100 | — | — |
| 2010-08-20 | $24.00 | $24.00 | 888,900 | — | — |
| 2010-08-19 | $23.76 | $23.76 | 1,539,400 | — | — |
| 2010-08-18 | $23.77 | $23.77 | 1,834,700 | — | — |
| 2010-08-17 | $22.99 | $22.99 | 1,735,700 | — | — |
| 2010-08-16 | $23.08 | $23.08 | 1,027,000 | — | — |
| 2010-08-13 | $23.30 | $23.30 | 1,468,600 | — | — |
| 2010-08-12 | $23.65 | $23.65 | 2,385,800 | — | — |
| 2010-08-11 | $23.12 | $23.12 | 1,334,900 | — | — |
| 2010-08-10 | $23.39 | $23.39 | 1,280,700 | — | — |
| 2010-08-09 | $23.95 | $23.95 | 1,340,700 | — | — |
| 2010-08-06 | $24.15 | $24.15 | 861,100 | — | — |
| 2010-08-05 | $24.38 | $24.38 | 981,600 | — | — |
| 2010-08-04 | $24.62 | $24.62 | 1,249,200 | — | — |
| 2010-08-03 | $24.18 | $24.18 | 1,214,300 | — | — |
| 2010-08-02 | $24.73 | $24.73 | 952,400 | — | — |
| 2010-07-30 | $24.24 | $24.24 | 1,999,200 | — | — |
| 2010-07-29 | $23.96 | $23.96 | 6,907,300 | — | — |
| 2010-07-28 | $26.01 | $26.01 | 1,106,100 | — | — |
| 2010-07-27 | $26.49 | $26.49 | 1,003,300 | — | — |
| 2010-07-26 | $26.97 | $26.97 | 968,000 | — | — |
| 2010-07-23 | $26.17 | $26.17 | 1,055,800 | — | — |
| 2010-07-22 | $25.94 | $25.94 | 1,291,300 | — | — |
| 2010-07-21 | $25.06 | $25.06 | 1,022,600 | — | — |
| 2010-07-20 | $25.88 | $25.88 | 1,582,400 | — | — |
| 2010-07-19 | $25.15 | $25.15 | 1,161,900 | — | — |
| 2010-07-16 | $25.25 | $25.25 | 1,076,900 | — | — |
| 2010-07-15 | $26.20 | $26.20 | 656,900 | — | — |
| 2010-07-14 | $26.67 | $26.67 | 654,800 | — | — |
| 2010-07-13 | $26.68 | $26.68 | 840,400 | — | — |
| 2010-07-12 | $25.88 | $25.88 | 843,500 | — | — |
| 2010-07-09 | $26.98 | $26.98 | 390,900 | — | — |
| 2010-07-08 | $26.69 | $26.69 | 1,046,300 | — | — |
| 2010-07-07 | $26.16 | $26.16 | 837,300 | — | — |
| 2010-07-06 | $25.41 | $25.41 | 1,771,200 | — | — |
| 2010-07-02 | $26.70 | $26.70 | 1,221,700 | — | — |
| 2010-07-01 | $26.79 | $26.79 | 1,603,100 | — | — |
| 2010-06-30 | $26.25 | $26.25 | 1,570,500 | — | — |
| 2010-06-29 | $25.68 | $25.68 | 2,029,300 | — | — |
| 2010-06-28 | $27.23 | $27.23 | 581,300 | — | — |
| 2010-06-25 | $27.14 | $27.14 | 1,802,600 | — | — |
| 2010-06-24 | $27.69 | $27.69 | 1,064,900 | — | — |
| 2010-06-23 | $28.40 | $28.40 | 1,200,600 | — | — |
| 2010-06-22 | $28.66 | $28.66 | 1,077,100 | — | — |
| 2010-06-21 | $30.29 | $30.29 | 639,300 | — | — |
| 2010-06-18 | $31.17 | $31.17 | 468,800 | — | — |
| 2010-06-17 | $31.24 | $31.24 | 328,900 | — | — |
| 2010-06-16 | $31.49 | $31.49 | 629,600 | — | — |
| 2010-06-15 | $31.88 | $31.88 | 615,800 | — | — |
| 2010-06-14 | $30.99 | $30.99 | 448,800 | — | — |
| 2010-06-11 | $31.01 | $31.01 | 357,500 | — | — |
| 2010-06-10 | $30.45 | $30.45 | 450,100 | — | — |
| 2010-06-09 | $29.54 | $29.54 | 578,600 | — | — |
| 2010-06-08 | $29.23 | $29.23 | 934,400 | — | — |
| 2010-06-07 | $29.38 | $29.38 | 596,300 | — | — |
| 2010-06-04 | $30.11 | $30.11 | 686,900 | — | — |
| 2010-06-03 | $31.33 | $31.33 | 593,100 | — | — |
| 2010-06-02 | $30.25 | $30.25 | 723,400 | — | — |
| 2010-06-01 | $30.01 | $30.01 | 594,400 | — | — |
| 2010-05-28 | $30.56 | $30.56 | 657,100 | — | — |
| 2010-05-27 | $31.49 | $31.49 | 489,500 | — | — |
| 2010-05-26 | $30.24 | $30.24 | 577,700 | — | — |
| 2010-05-25 | $30.14 | $30.14 | 1,156,400 | — | — |
| 2010-05-24 | $30.00 | $30.00 | 989,300 | — | — |
| 2010-05-21 | $30.22 | $30.22 | 1,586,100 | — | — |
| 2010-05-20 | $30.56 | $30.56 | 709,000 | — | — |
| 2010-05-19 | $32.16 | $32.16 | 467,800 | — | — |
| 2010-05-18 | $32.43 | $32.43 | 706,300 | — | — |
| 2010-05-17 | $33.12 | $33.12 | 928,600 | — | — |
| 2010-05-14 | $32.99 | $32.99 | 1,059,600 | — | — |
| 2010-05-13 | $33.29 | $33.29 | 945,800 | — | — |
| 2010-05-12 | $33.44 | $33.44 | 602,600 | — | — |
| 2010-05-11 | $32.56 | $32.56 | 819,600 | — | — |
| 2010-05-10 | $31.50 | $31.50 | 774,700 | — | — |
| 2010-05-07 | $30.26 | $30.26 | 1,117,200 | — | — |
| 2010-05-06 | $31.05 | $31.05 | 1,261,300 | — | — |
| 2010-05-05 | $32.50 | $32.50 | 1,139,200 | — | — |
| 2010-05-04 | $32.81 | $32.81 | 747,100 | — | — |
| 2010-05-03 | $33.32 | $33.32 | 608,700 | — | — |
| 2010-04-30 | $32.22 | $32.22 | 702,500 | — | — |
| 2010-04-29 | $33.44 | $33.44 | 1,399,300 | — | — |
| 2010-04-28 | $32.30 | $32.30 | 1,975,500 | — | — |
| 2010-04-27 | $32.74 | $32.74 | 1,163,900 | — | — |
| 2010-04-26 | $33.02 | $33.02 | 329,100 | — | — |
| 2010-04-23 | $33.63 | $33.63 | 688,700 | — | — |
| 2010-04-22 | $33.00 | $33.00 | 627,200 | — | — |
| 2010-04-21 | $32.05 | $32.05 | 679,000 | — | — |
| 2010-04-20 | $31.62 | $31.62 | 681,500 | — | — |
| 2010-04-19 | $32.16 | $32.16 | 468,200 | — | — |
| 2010-04-16 | $32.24 | $32.24 | 592,900 | — | — |
| 2010-04-15 | $32.45 | $32.45 | 546,900 | — | — |
| 2010-04-14 | $32.71 | $32.71 | 631,200 | — | — |
| 2010-04-13 | $31.73 | $31.73 | 373,900 | — | — |
| 2010-04-12 | $31.54 | $31.54 | 530,100 | — | — |
| 2010-04-09 | $31.64 | $31.64 | 787,600 | — | — |
| 2010-04-08 | $31.87 | $31.87 | 396,700 | — | — |
| 2010-04-07 | $31.77 | $31.77 | 476,800 | — | — |
| 2010-04-06 | $32.10 | $32.10 | 803,500 | — | — |
| 2010-04-05 | $31.82 | $31.82 | 537,100 | — | — |
| 2010-04-01 | $31.14 | $31.14 | 593,100 | — | — |
| 2010-03-31 | $30.15 | $30.15 | 260,400 | — | — |
| 2010-03-30 | $30.65 | $30.65 | 282,200 | — | — |
| 2010-03-29 | $30.55 | $30.55 | 272,300 | — | — |
| 2010-03-26 | $30.74 | $30.74 | 258,200 | — | — |
| 2010-03-25 | $30.46 | $30.46 | 247,000 | — | — |
| 2010-03-24 | $30.55 | $30.55 | 401,200 | — | — |
| 2010-03-23 | $31.08 | $31.08 | 397,200 | — | — |
| 2010-03-22 | $30.57 | $30.57 | 374,800 | — | — |
| 2010-03-19 | $30.35 | $30.35 | 653,900 | — | — |
| 2010-03-18 | $30.50 | $30.50 | 428,600 | — | — |
| 2010-03-17 | $31.06 | $31.06 | 731,100 | — | — |
| 2010-03-16 | $30.69 | $30.69 | 782,800 | — | — |
| 2010-03-15 | $30.94 | $30.94 | 300,200 | — | — |
| 2010-03-12 | $30.50 | $30.50 | 563,000 | — | — |
| 2010-03-11 | $30.67 | $30.67 | 525,700 | — | — |
| 2010-03-10 | $30.35 | $30.35 | 488,800 | — | — |
| 2010-03-09 | $29.74 | $29.74 | 432,900 | — | — |
| 2010-03-08 | $29.48 | $29.48 | 262,900 | — | — |
| 2010-03-05 | $29.48 | $29.48 | 769,100 | — | — |
| 2010-03-04 | $29.25 | $29.25 | 471,400 | — | — |
| 2010-03-03 | $29.50 | $29.50 | 531,500 | — | — |
| 2010-03-02 | $29.53 | $29.53 | 872,000 | — | — |
| 2010-03-01 | $29.61 | $29.61 | 1,301,600 | — | — |
| 2010-02-26 | $28.66 | $28.66 | 558,300 | — | — |
| 2010-02-25 | $28.43 | $28.43 | 1,209,000 | — | — |
| 2010-02-24 | $28.50 | $28.50 | 1,181,300 | — | — |
| 2010-02-23 | $28.37 | $28.37 | 665,500 | — | — |
| 2010-02-22 | $28.50 | $28.50 | 494,900 | — | — |
| 2010-02-19 | $28.29 | $28.29 | 911,100 | — | — |
| 2010-02-18 | $28.39 | $28.39 | 444,900 | — | — |
| 2010-02-17 | $28.64 | $28.64 | 593,200 | — | — |
| 2010-02-16 | $28.04 | $28.04 | 386,800 | — | — |
| 2010-02-12 | $27.74 | $27.74 | 735,400 | — | — |
| 2010-02-11 | $27.05 | $27.05 | 552,400 | — | — |
| 2010-02-10 | $26.92 | $26.92 | 776,100 | — | — |
| 2010-02-09 | $26.90 | $26.90 | 717,200 | — | — |
| 2010-02-08 | $26.27 | $26.27 | 687,300 | — | — |
| 2010-02-05 | $26.20 | $26.20 | 596,700 | — | — |
| 2010-02-04 | $26.04 | $26.04 | 1,093,800 | — | — |
| 2010-02-03 | $26.79 | $26.79 | 663,400 | — | — |
| 2010-02-02 | $26.77 | $26.77 | 1,005,800 | — | — |
| 2010-02-01 | $26.30 | $26.30 | 797,800 | — | — |
| 2010-01-29 | $25.86 | $25.86 | 1,160,400 | — | — |
| 2010-01-28 | $25.83 | $25.83 | 903,200 | — | — |
| 2010-01-27 | $26.26 | $26.26 | 626,100 | — | — |
| 2010-01-26 | $26.03 | $26.03 | 383,100 | — | — |
| 2010-01-25 | $26.05 | $26.05 | 834,400 | — | — |
| 2010-01-22 | $25.51 | $25.51 | 607,600 | — | — |
| 2010-01-21 | $25.75 | $25.75 | 958,400 | — | — |
| 2010-01-20 | $26.00 | $26.00 | 1,544,500 | — | — |
| 2010-01-19 | $26.10 | $26.10 | 1,026,500 | — | — |
| 2010-01-15 | $26.06 | $26.06 | 2,202,400 | — | — |
| 2010-01-14 | $26.85 | $26.85 | 661,000 | — | — |
| 2010-01-13 | $26.54 | $26.54 | 913,400 | — | — |
| 2010-01-12 | $25.67 | $25.67 | 711,900 | — | — |
| 2010-01-11 | $26.41 | $26.41 | 511,100 | — | — |
| 2010-01-08 | $26.64 | $26.64 | 545,300 | — | — |
| 2010-01-07 | $26.90 | $26.90 | 747,500 | — | — |
| 2010-01-06 | $26.89 | $26.89 | 638,900 | — | — |
| 2010-01-05 | $26.72 | $26.72 | 1,202,100 | — | — |
| 2010-01-04 | $26.43 | $26.43 | 741,200 | — | — |