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
- 1987-12-29 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 | $26.33 | $58.00 | 23,100 | — | — |
| 2010-12-30 | $26.62 | $58.64 | 5,280 | — | — |
| 2010-12-29 | $26.85 | $59.16 | 16,720 | — | — |
| 2010-12-28 | $27.05 | $59.58 | 12,100 | — | — |
| 2010-12-27 | $27.10 | $59.70 | 24,200 | — | — |
| 2010-12-23 | $26.85 | $59.14 | 11,660 | — | — |
| 2010-12-22 | $27.06 | $59.62 | 75,350 | — | — |
| 2010-12-21 | $26.55 | $58.48 | 10,230 | — | — |
| 2010-12-20 | $26.23 | $57.78 | 9,680 | — | — |
| 2010-12-17 | $26.37 | $58.10 | 66,990 | — | — |
| 2010-12-16 | $26.37 | $58.10 | 23,870 | — | — |
| 2010-12-15 | $26.19 | $57.70 | 36,740 | — | — |
| 2010-12-14 | $26.22 | $57.76 | 23,870 | — | — |
| 2010-12-13 | $26.04 | $57.36 | 23,760 | — | — |
| 2010-12-10 | $26.40 | $57.55 | 47,410 | — | — |
| 2010-12-09 | $26.25 | $57.23 | 39,050 | — | — |
| 2010-12-08 | $26.02 | $56.71 | 19,580 | — | — |
| 2010-12-07 | $25.97 | $56.62 | 26,400 | — | — |
| 2010-12-06 | $25.65 | $55.92 | 43,890 | — | — |
| 2010-12-03 | $25.62 | $55.84 | 16,940 | — | — |
| 2010-12-02 | $25.65 | $55.92 | 17,710 | — | — |
| 2010-12-01 | $25.56 | $55.72 | 44,990 | — | — |
| 2010-11-30 | $25.01 | $54.52 | 69,630 | — | — |
| 2010-11-29 | $25.60 | $55.80 | 21,670 | — | — |
| 2010-11-26 | $25.37 | $55.31 | 4,180 | — | — |
| 2010-11-24 | $25.57 | $55.74 | 23,100 | — | — |
| 2010-11-23 | $25.19 | $54.91 | 37,070 | — | — |
| 2010-11-22 | $25.31 | $55.17 | 55,550 | — | — |
| 2010-11-19 | $25.72 | $56.06 | 42,680 | — | — |
| 2010-11-18 | $25.71 | $56.04 | 19,250 | — | — |
| 2010-11-17 | $25.56 | $55.72 | 20,240 | — | — |
| 2010-11-16 | $25.50 | $55.59 | 29,920 | — | — |
| 2010-11-15 | $25.81 | $56.26 | 13,750 | — | — |
| 2010-11-12 | $25.44 | $55.45 | 15,950 | — | — |
| 2010-11-11 | $25.81 | $56.26 | 8,360 | — | — |
| 2010-11-10 | $26.04 | $56.75 | 42,460 | — | — |
| 2010-11-09 | $25.32 | $55.19 | 51,590 | — | — |
| 2010-11-08 | $25.41 | $55.39 | 25,520 | — | — |
| 2010-11-05 | $25.34 | $55.23 | 36,740 | — | — |
| 2010-11-04 | $25.00 | $54.50 | 67,210 | — | — |
| 2010-11-03 | $24.63 | $53.68 | 29,810 | — | — |
| 2010-11-02 | $24.45 | $53.31 | 53,680 | — | — |
| 2010-11-01 | $24.46 | $53.33 | 35,310 | — | — |
| 2010-10-29 | $24.83 | $54.12 | 53,020 | — | — |
| 2010-10-28 | $25.05 | $54.61 | 17,380 | — | — |
| 2010-10-27 | $25.02 | $54.54 | 38,500 | — | — |
| 2010-10-26 | $25.33 | $55.21 | 20,240 | — | — |
| 2010-10-25 | $25.18 | $54.89 | 8,030 | — | — |
| 2010-10-22 | $25.29 | $55.13 | 12,870 | — | — |
| 2010-10-21 | $25.04 | $54.57 | 24,530 | — | — |
| 2010-10-20 | $25.27 | $55.09 | 17,380 | — | — |
| 2010-10-19 | $24.75 | $53.96 | 23,650 | — | — |
| 2010-10-18 | $25.34 | $55.23 | 52,800 | — | — |
| 2010-10-15 | $25.02 | $54.54 | 44,000 | — | — |
| 2010-10-14 | $25.20 | $54.93 | 21,890 | — | — |
| 2010-10-13 | $25.16 | $54.85 | 31,900 | — | — |
| 2010-10-12 | $25.03 | $54.55 | 22,220 | — | — |
| 2010-10-11 | $25.00 | $54.50 | 3,740 | — | — |
| 2010-10-08 | $25.04 | $54.57 | 27,060 | — | — |
| 2010-10-07 | $24.59 | $53.60 | 23,650 | — | — |
| 2010-10-06 | $25.08 | $54.67 | 21,010 | — | — |
| 2010-10-05 | $25.04 | $54.57 | 53,570 | — | — |
| 2010-10-04 | $24.47 | $53.35 | 31,130 | — | — |
| 2010-10-01 | $24.94 | $54.36 | 18,700 | — | — |
| 2010-09-30 | $24.63 | $53.68 | 30,140 | — | — |
| 2010-09-29 | $24.75 | $53.94 | 25,410 | — | — |
| 2010-09-28 | $24.55 | $53.52 | 32,560 | — | — |
| 2010-09-27 | $24.15 | $52.65 | 9,570 | — | — |
| 2010-09-24 | $24.71 | $53.86 | 33,660 | — | — |
| 2010-09-23 | $23.56 | $51.36 | 22,770 | — | — |
| 2010-09-22 | $24.17 | $52.69 | 25,630 | — | — |
| 2010-09-21 | $24.55 | $53.52 | 21,450 | — | — |
| 2010-09-20 | $25.00 | $54.50 | 36,520 | — | — |
| 2010-09-17 | $24.09 | $52.51 | 44,880 | — | — |
| 2010-09-16 | $23.68 | $51.62 | 25,520 | — | — |
| 2010-09-15 | $24.27 | $52.91 | 11,220 | — | — |
| 2010-09-14 | $24.25 | $52.87 | 28,380 | — | — |
| 2010-09-13 | $24.37 | $53.13 | 31,350 | — | — |
| 2010-09-10 | $24.20 | $52.15 | 13,750 | — | — |
| 2010-09-09 | $24.13 | $51.99 | 15,180 | — | — |
| 2010-09-08 | $24.17 | $52.09 | 8,910 | — | — |
| 2010-09-07 | $24.21 | $52.17 | 21,560 | — | — |
| 2010-09-03 | $24.71 | $53.24 | 21,560 | — | — |
| 2010-09-02 | $24.44 | $52.66 | 22,220 | — | — |
| 2010-09-01 | $24.53 | $52.85 | 40,260 | — | — |
| 2010-08-31 | $23.99 | $51.70 | 85,250 | — | — |
| 2010-08-30 | $23.48 | $50.60 | 38,830 | — | — |
| 2010-08-27 | $24.05 | $51.83 | 28,930 | — | — |
| 2010-08-26 | $23.14 | $49.86 | 9,900 | — | — |
| 2010-08-25 | $23.67 | $51.01 | 29,480 | — | — |
| 2010-08-24 | $22.76 | $49.05 | 47,740 | — | — |
| 2010-08-23 | $22.82 | $49.17 | 41,690 | — | — |
| 2010-08-20 | $23.35 | $50.33 | 82,610 | — | — |
| 2010-08-19 | $23.33 | $50.27 | 32,780 | — | — |
| 2010-08-18 | $23.70 | $51.07 | 21,780 | — | — |
| 2010-08-17 | $24.11 | $51.95 | 28,930 | — | — |
| 2010-08-16 | $23.75 | $51.17 | 46,420 | — | — |
| 2010-08-13 | $23.34 | $50.29 | 40,260 | — | — |
| 2010-08-12 | $23.48 | $50.60 | 69,300 | — | — |
| 2010-08-11 | $23.49 | $50.62 | 58,080 | — | — |
| 2010-08-10 | $24.54 | $52.87 | 20,680 | — | — |
| 2010-08-09 | $24.97 | $53.81 | 29,040 | — | — |
| 2010-08-06 | $24.39 | $52.56 | 28,600 | — | — |
| 2010-08-05 | $24.81 | $53.46 | 37,620 | — | — |
| 2010-08-04 | $25.25 | $54.42 | 16,280 | — | — |
| 2010-08-03 | $25.11 | $54.11 | 30,250 | — | — |
| 2010-08-02 | $25.24 | $54.38 | 31,570 | — | — |
| 2010-07-30 | $24.98 | $53.83 | 86,790 | — | — |
| 2010-07-29 | $24.80 | $53.44 | 52,030 | — | — |
| 2010-07-28 | $24.75 | $53.32 | 36,740 | — | — |
| 2010-07-27 | $24.89 | $53.64 | 33,880 | — | — |
| 2010-07-26 | $25.00 | $53.87 | 42,350 | — | — |
| 2010-07-23 | $24.64 | $53.09 | 61,600 | — | — |
| 2010-07-22 | $24.06 | $51.85 | 46,420 | — | — |
| 2010-07-21 | $22.78 | $49.09 | 26,840 | — | — |
| 2010-07-20 | $23.75 | $51.19 | 35,090 | — | — |
| 2010-07-19 | $23.02 | $49.60 | 14,850 | — | — |
| 2010-07-16 | $23.04 | $49.64 | 49,170 | — | — |
| 2010-07-15 | $24.39 | $52.56 | 18,480 | — | — |
| 2010-07-14 | $24.86 | $53.58 | 22,770 | — | — |
| 2010-07-13 | $25.12 | $54.13 | 35,420 | — | — |
| 2010-07-12 | $24.12 | $51.97 | 23,430 | — | — |
| 2010-07-09 | $24.50 | $52.79 | 21,780 | — | — |
| 2010-07-08 | $23.93 | $51.56 | 60,720 | — | — |
| 2010-07-07 | $23.76 | $51.21 | 75,350 | — | — |
| 2010-07-06 | $22.72 | $48.95 | 72,710 | — | — |
| 2010-07-02 | $22.55 | $48.58 | 20,680 | — | — |
| 2010-07-01 | $22.73 | $48.97 | 51,590 | — | — |
| 2010-06-30 | $22.82 | $49.17 | 53,460 | — | — |
| 2010-06-29 | $22.96 | $49.48 | 47,740 | — | — |
| 2010-06-28 | $23.09 | $49.76 | 18,260 | — | — |
| 2010-06-25 | $23.37 | $50.36 | 234,960 | — | — |
| 2010-06-24 | $22.82 | $49.17 | 50,710 | — | — |
| 2010-06-23 | $22.95 | $49.46 | 30,030 | — | — |
| 2010-06-22 | $22.91 | $49.37 | 33,660 | — | — |
| 2010-06-21 | $23.37 | $50.36 | 17,380 | — | — |
| 2010-06-18 | $23.69 | $51.05 | 63,250 | — | — |
| 2010-06-17 | $23.85 | $51.40 | 13,860 | — | — |
| 2010-06-16 | $23.82 | $51.32 | 12,320 | — | — |
| 2010-06-15 | $23.77 | $51.23 | 39,930 | — | — |
| 2010-06-14 | $23.44 | $50.50 | 53,240 | — | — |
| 2010-06-11 | $24.31 | $52.38 | 29,040 | — | — |
| 2010-06-10 | $23.93 | $50.97 | 44,550 | — | — |
| 2010-06-09 | $23.19 | $49.40 | 26,400 | — | — |
| 2010-06-08 | $23.71 | $50.51 | 32,010 | — | — |
| 2010-06-07 | $23.29 | $49.62 | 34,540 | — | — |
| 2010-06-04 | $23.68 | $50.45 | 71,060 | — | — |
| 2010-06-03 | $24.77 | $52.77 | 32,560 | — | — |
| 2010-06-02 | $24.43 | $52.04 | 48,620 | — | — |
| 2010-06-01 | $23.55 | $50.16 | 70,180 | — | — |
| 2010-05-28 | $24.38 | $51.94 | 35,970 | — | — |
| 2010-05-27 | $25.34 | $53.97 | 20,570 | — | — |
| 2010-05-26 | $24.38 | $51.94 | 54,780 | — | — |
| 2010-05-25 | $24.63 | $52.46 | 54,890 | — | — |
| 2010-05-24 | $24.58 | $52.37 | 32,340 | — | — |
| 2010-05-21 | $25.80 | $54.96 | 94,160 | — | — |
| 2010-05-20 | $25.01 | $53.28 | 44,330 | — | — |
| 2010-05-19 | $26.68 | $56.84 | 33,000 | — | — |
| 2010-05-18 | $26.98 | $57.48 | 20,020 | — | — |
| 2010-05-17 | $27.66 | $58.93 | 36,630 | — | — |
| 2010-05-14 | $27.37 | $58.31 | 16,280 | — | — |
| 2010-05-13 | $28.16 | $60.00 | 23,320 | — | — |
| 2010-05-12 | $28.39 | $60.48 | 34,540 | — | — |
| 2010-05-11 | $27.54 | $58.66 | 49,830 | — | — |
| 2010-05-10 | $27.08 | $57.69 | 41,470 | — | — |
| 2010-05-07 | $25.60 | $54.54 | 46,640 | — | — |
| 2010-05-06 | $26.54 | $56.53 | 42,020 | — | — |
| 2010-05-05 | $27.27 | $58.10 | 35,970 | — | — |
| 2010-05-04 | $27.35 | $58.25 | 39,050 | — | — |
| 2010-05-03 | $27.89 | $59.42 | 15,840 | — | — |
| 2010-04-30 | $27.29 | $58.14 | 52,250 | — | — |
| 2010-04-29 | $28.68 | $61.10 | 40,150 | — | — |
| 2010-04-28 | $27.60 | $58.80 | 11,000 | — | — |
| 2010-04-27 | $27.58 | $58.76 | 35,420 | — | — |
| 2010-04-26 | $27.79 | $59.20 | 36,080 | — | — |
| 2010-04-23 | $27.95 | $59.55 | 59,290 | — | — |
| 2010-04-22 | $27.69 | $58.99 | 55,990 | — | — |
| 2010-04-21 | $27.34 | $58.23 | 45,320 | — | — |
| 2010-04-20 | $27.27 | $58.10 | 41,140 | — | — |
| 2010-04-19 | $26.91 | $57.32 | 52,250 | — | — |
| 2010-04-16 | $27.05 | $57.61 | 65,120 | — | — |
| 2010-04-15 | $27.39 | $58.35 | 28,930 | — | — |
| 2010-04-14 | $27.22 | $57.98 | 22,440 | — | — |
| 2010-04-13 | $26.62 | $56.70 | 37,180 | — | — |
| 2010-04-12 | $26.85 | $57.21 | 50,270 | — | — |
| 2010-04-09 | $26.36 | $56.16 | 63,250 | — | — |
| 2010-04-08 | $25.66 | $54.67 | 27,940 | — | — |
| 2010-04-07 | $25.16 | $53.61 | 65,340 | — | — |
| 2010-04-06 | $24.81 | $52.85 | 29,040 | — | — |
| 2010-04-05 | $24.68 | $52.58 | 20,350 | — | — |
| 2010-04-01 | $24.63 | $52.46 | 21,780 | — | — |
| 2010-03-31 | $24.61 | $52.42 | 46,090 | — | — |
| 2010-03-30 | $24.80 | $52.83 | 21,560 | — | — |
| 2010-03-29 | $24.65 | $52.52 | 14,850 | — | — |
| 2010-03-26 | $24.62 | $52.44 | 10,230 | — | — |
| 2010-03-25 | $24.90 | $53.04 | 25,410 | — | — |
| 2010-03-24 | $25.03 | $53.32 | 39,380 | — | — |
| 2010-03-23 | $25.17 | $53.63 | 44,990 | — | — |
| 2010-03-22 | $25.28 | $53.86 | 22,660 | — | — |
| 2010-03-19 | $25.15 | $53.59 | 80,080 | — | — |
| 2010-03-18 | $24.74 | $52.70 | 67,430 | — | — |
| 2010-03-17 | $25.49 | $54.30 | 63,360 | — | — |
| 2010-03-16 | $25.07 | $53.41 | 91,520 | — | — |
| 2010-03-15 | $24.51 | $52.21 | 17,930 | — | — |
| 2010-03-12 | $24.31 | $51.79 | 13,200 | — | — |
| 2010-03-11 | $24.55 | $52.29 | 22,330 | — | — |
| 2010-03-10 | $24.49 | $51.59 | 16,170 | — | — |
| 2010-03-09 | $24.21 | $51.00 | 13,970 | — | — |
| 2010-03-08 | $23.88 | $50.31 | 50,930 | — | — |
| 2010-03-05 | $23.95 | $50.46 | 45,320 | — | — |
| 2010-03-04 | $23.82 | $50.17 | 49,940 | — | — |
| 2010-03-03 | $23.78 | $50.10 | 21,670 | — | — |
| 2010-03-02 | $24.13 | $50.83 | 37,180 | — | — |
| 2010-03-01 | $23.75 | $50.02 | 34,540 | — | — |
| 2010-02-26 | $23.19 | $48.85 | 45,320 | — | — |
| 2010-02-25 | $23.76 | $50.06 | 18,370 | — | — |
| 2010-02-24 | $23.85 | $50.23 | 20,350 | — | — |
| 2010-02-23 | $23.15 | $48.76 | 20,790 | — | — |
| 2010-02-22 | $23.26 | $49.01 | 16,830 | — | — |
| 2010-02-19 | $23.15 | $48.76 | 32,120 | — | — |
| 2010-02-18 | $22.98 | $48.41 | 14,080 | — | — |
| 2010-02-17 | $22.72 | $47.86 | 35,420 | — | — |
| 2010-02-16 | $22.39 | $47.17 | 24,310 | — | — |
| 2010-02-12 | $22.17 | $46.71 | 47,850 | — | — |
| 2010-02-11 | $22.69 | $47.80 | 30,910 | — | — |
| 2010-02-10 | $22.57 | $47.55 | 40,150 | — | — |
| 2010-02-09 | $22.32 | $47.01 | 32,340 | — | — |
| 2010-02-08 | $21.88 | $46.10 | 39,160 | — | — |
| 2010-02-05 | $22.40 | $47.19 | 36,960 | — | — |
| 2010-02-04 | $21.79 | $45.90 | 47,850 | — | — |
| 2010-02-03 | $21.87 | $46.08 | 81,180 | — | — |
| 2010-02-02 | $22.35 | $47.09 | 51,040 | — | — |
| 2010-02-01 | $22.74 | $47.90 | 31,130 | — | — |
| 2010-01-29 | $23.02 | $48.49 | 233,420 | — | — |
| 2010-01-28 | $23.15 | $48.78 | 53,130 | — | — |
| 2010-01-27 | $23.85 | $50.23 | 30,360 | — | — |
| 2010-01-26 | $22.81 | $48.05 | 48,840 | — | — |
| 2010-01-25 | $23.01 | $48.47 | 42,790 | — | — |
| 2010-01-22 | $22.90 | $48.24 | 49,940 | — | — |
| 2010-01-21 | $22.84 | $48.11 | 74,470 | — | — |
| 2010-01-20 | $22.45 | $47.28 | 134,640 | — | — |
| 2010-01-19 | $21.82 | $45.96 | 33,220 | — | — |
| 2010-01-15 | $21.15 | $44.54 | 60,940 | — | — |
| 2010-01-14 | $21.90 | $46.13 | 25,630 | — | — |
| 2010-01-13 | $21.45 | $45.20 | 20,570 | — | — |
| 2010-01-12 | $21.30 | $44.87 | 23,980 | — | — |
| 2010-01-11 | $21.27 | $44.81 | 26,950 | — | — |
| 2010-01-08 | $22.15 | $46.67 | 71,830 | — | — |
| 2010-01-07 | $21.36 | $45.00 | 82,500 | — | — |
| 2010-01-06 | $20.38 | $42.94 | 212,850 | — | — |
| 2010-01-05 | $22.05 | $46.44 | 78,760 | — | — |
| 2010-01-04 | $22.91 | $48.26 | 35,090 | — | — |