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
- 1997-07-15 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 | $25.06 | $90.00 | 452,100 | — | — |
| 2010-12-30 | $25.15 | $90.32 | 259,400 | — | — |
| 2010-12-29 | $25.13 | $90.25 | 424,400 | — | — |
| 2010-12-28 | $24.93 | $89.53 | 350,100 | — | — |
| 2010-12-27 | $25.00 | $89.78 | 269,600 | — | — |
| 2010-12-23 | $24.95 | $89.60 | 257,800 | — | — |
| 2010-12-22 | $24.99 | $89.75 | 433,600 | — | — |
| 2010-12-21 | $25.04 | $89.93 | 689,200 | — | — |
| 2010-12-20 | $25.22 | $90.57 | 559,200 | — | — |
| 2010-12-17 | $25.30 | $90.86 | 1,202,800 | — | — |
| 2010-12-16 | $25.25 | $90.68 | 490,400 | — | — |
| 2010-12-15 | $25.02 | $89.85 | 789,600 | — | — |
| 2010-12-14 | $25.08 | $90.07 | 648,600 | — | — |
| 2010-12-13 | $24.65 | $88.53 | 697,800 | — | — |
| 2010-12-10 | $24.99 | $89.75 | 634,400 | — | — |
| 2010-12-09 | $24.87 | $89.32 | 577,400 | — | — |
| 2010-12-08 | $24.89 | $89.39 | 938,000 | — | — |
| 2010-12-07 | $25.16 | $90.36 | 728,000 | — | — |
| 2010-12-06 | $25.77 | $92.55 | 415,100 | — | — |
| 2010-12-03 | $25.56 | $91.79 | 823,000 | — | — |
| 2010-12-02 | $25.14 | $90.29 | 591,400 | — | — |
| 2010-12-01 | $24.56 | $88.20 | 711,000 | — | — |
| 2010-11-30 | $24.15 | $86.73 | 980,400 | — | — |
| 2010-11-29 | $24.32 | $87.34 | 362,600 | — | — |
| 2010-11-26 | $24.70 | $88.70 | 242,900 | — | — |
| 2010-11-24 | $24.72 | $88.78 | 438,200 | — | — |
| 2010-11-23 | $24.12 | $86.62 | 515,100 | — | — |
| 2010-11-22 | $24.53 | $88.09 | 620,700 | — | — |
| 2010-11-19 | $24.13 | $86.66 | 741,800 | — | — |
| 2010-11-18 | $24.31 | $87.30 | 489,500 | — | — |
| 2010-11-17 | $24.20 | $86.91 | 354,800 | — | — |
| 2010-11-16 | $24.20 | $86.91 | 753,700 | — | — |
| 2010-11-15 | $24.90 | $89.42 | 404,700 | — | — |
| 2010-11-12 | $24.84 | $89.21 | 659,200 | — | — |
| 2010-11-11 | $25.25 | $90.68 | 301,200 | — | — |
| 2010-11-10 | $25.34 | $91.00 | 661,300 | — | — |
| 2010-11-09 | $25.06 | $90.00 | 1,908,400 | — | — |
| 2010-11-08 | $25.98 | $93.30 | 990,500 | — | — |
| 2010-11-05 | $26.25 | $94.27 | 890,200 | — | — |
| 2010-11-04 | $26.28 | $94.38 | 808,500 | — | — |
| 2010-11-03 | $26.39 | $94.77 | 1,379,400 | — | — |
| 2010-11-02 | $26.71 | $95.92 | 1,066,600 | — | — |
| 2010-11-01 | $26.03 | $93.48 | 1,170,100 | — | — |
| 2010-10-29 | $25.67 | $92.19 | 505,700 | — | — |
| 2010-10-28 | $25.80 | $92.66 | 467,600 | — | — |
| 2010-10-27 | $25.81 | $92.69 | 640,800 | — | — |
| 2010-10-26 | $26.19 | $94.06 | 611,500 | — | — |
| 2010-10-25 | $26.26 | $94.31 | 294,200 | — | — |
| 2010-10-22 | $26.18 | $94.02 | 252,900 | — | — |
| 2010-10-21 | $25.98 | $93.30 | 478,000 | — | — |
| 2010-10-20 | $26.01 | $93.41 | 708,600 | — | — |
| 2010-10-19 | $25.61 | $91.97 | 764,500 | — | — |
| 2010-10-18 | $25.91 | $93.05 | 612,000 | — | — |
| 2010-10-15 | $25.54 | $91.72 | 712,100 | — | — |
| 2010-10-14 | $25.31 | $90.90 | 1,055,900 | — | — |
| 2010-10-13 | $25.59 | $91.90 | 554,700 | — | — |
| 2010-10-12 | $25.35 | $91.04 | 577,900 | — | — |
| 2010-10-11 | $25.53 | $91.69 | 536,000 | — | — |
| 2010-10-08 | $25.83 | $92.76 | 624,600 | — | — |
| 2010-10-07 | $25.30 | $90.86 | 738,900 | — | — |
| 2010-10-06 | $25.09 | $90.11 | 582,000 | — | — |
| 2010-10-05 | $24.95 | $89.60 | 811,100 | — | — |
| 2010-10-04 | $24.67 | $88.60 | 634,500 | — | — |
| 2010-10-01 | $24.87 | $89.32 | 754,800 | — | — |
| 2010-09-30 | $24.68 | $88.63 | 1,752,400 | — | — |
| 2010-09-29 | $24.16 | $86.77 | 728,000 | — | — |
| 2010-09-28 | $24.24 | $87.05 | 2,266,600 | — | — |
| 2010-09-27 | $22.57 | $81.06 | 478,400 | — | — |
| 2010-09-24 | $23.01 | $82.64 | 428,800 | — | — |
| 2010-09-23 | $22.31 | $80.12 | 242,200 | — | — |
| 2010-09-22 | $22.68 | $81.45 | 384,400 | — | — |
| 2010-09-21 | $22.71 | $81.56 | 439,700 | — | — |
| 2010-09-20 | $22.93 | $82.35 | 308,900 | — | — |
| 2010-09-17 | $22.76 | $81.74 | 863,000 | — | — |
| 2010-09-16 | $22.55 | $80.98 | 628,100 | — | — |
| 2010-09-15 | $22.50 | $80.80 | 890,200 | — | — |
| 2010-09-14 | $23.21 | $83.35 | 403,100 | — | — |
| 2010-09-13 | $23.12 | $83.03 | 722,600 | — | — |
| 2010-09-10 | $23.18 | $83.25 | 324,800 | — | — |
| 2010-09-09 | $23.14 | $83.10 | 439,300 | — | — |
| 2010-09-08 | $22.95 | $82.42 | 426,400 | — | — |
| 2010-09-07 | $22.66 | $81.38 | 297,100 | — | — |
| 2010-09-03 | $22.99 | $82.56 | 524,900 | — | — |
| 2010-09-02 | $22.80 | $81.88 | 408,800 | — | — |
| 2010-09-01 | $22.70 | $81.52 | 908,400 | — | — |
| 2010-08-31 | $22.31 | $80.12 | 1,161,700 | — | — |
| 2010-08-30 | $21.82 | $78.36 | 726,100 | — | — |
| 2010-08-27 | $21.71 | $77.97 | 901,600 | — | — |
| 2010-08-26 | $20.94 | $75.20 | 664,700 | — | — |
| 2010-08-25 | $20.75 | $74.52 | 592,700 | — | — |
| 2010-08-24 | $20.69 | $74.30 | 651,100 | — | — |
| 2010-08-23 | $21.01 | $75.45 | 1,097,100 | — | — |
| 2010-08-20 | $21.07 | $75.67 | 423,100 | — | — |
| 2010-08-19 | $21.01 | $75.45 | 545,700 | — | — |
| 2010-08-18 | $21.31 | $76.53 | 569,500 | — | — |
| 2010-08-17 | $21.32 | $76.57 | 664,200 | — | — |
| 2010-08-16 | $21.11 | $75.81 | 520,700 | — | — |
| 2010-08-13 | $21.01 | $75.45 | 730,000 | — | — |
| 2010-08-12 | $21.38 | $76.78 | 1,158,100 | — | — |
| 2010-08-11 | $21.00 | $75.42 | 698,700 | — | — |
| 2010-08-10 | $21.32 | $76.57 | 894,500 | — | — |
| 2010-08-09 | $21.42 | $76.93 | 651,700 | — | — |
| 2010-08-06 | $20.88 | $74.99 | 1,021,400 | — | — |
| 2010-08-05 | $21.16 | $75.99 | 2,795,800 | — | — |
| 2010-08-04 | $20.36 | $73.12 | 1,901,300 | — | — |
| 2010-08-03 | $19.84 | $71.25 | 574,400 | — | — |
| 2010-08-02 | $20.22 | $72.62 | 694,100 | — | — |
| 2010-07-30 | $19.57 | $70.28 | 520,600 | — | — |
| 2010-07-29 | $19.48 | $69.96 | 787,600 | — | — |
| 2010-07-28 | $19.44 | $69.81 | 603,100 | — | — |
| 2010-07-27 | $19.69 | $70.71 | 670,400 | — | — |
| 2010-07-26 | $19.53 | $70.14 | 836,100 | — | — |
| 2010-07-23 | $19.63 | $70.50 | 645,600 | — | — |
| 2010-07-22 | $19.52 | $70.10 | 506,800 | — | — |
| 2010-07-21 | $19.30 | $69.31 | 1,030,900 | — | — |
| 2010-07-20 | $19.20 | $68.95 | 769,100 | — | — |
| 2010-07-19 | $18.83 | $67.62 | 473,700 | — | — |
| 2010-07-16 | $18.60 | $66.80 | 658,300 | — | — |
| 2010-07-15 | $19.22 | $69.02 | 727,400 | — | — |
| 2010-07-14 | $19.23 | $69.06 | 741,800 | — | — |
| 2010-07-13 | $19.33 | $69.42 | 711,800 | — | — |
| 2010-07-12 | $18.83 | $67.62 | 369,200 | — | — |
| 2010-07-09 | $18.85 | $67.70 | 636,100 | — | — |
| 2010-07-08 | $18.64 | $66.94 | 897,500 | — | — |
| 2010-07-07 | $18.64 | $66.94 | 985,300 | — | — |
| 2010-07-06 | $18.32 | $65.79 | 630,900 | — | — |
| 2010-07-02 | $18.71 | $67.19 | 499,200 | — | — |
| 2010-07-01 | $18.93 | $67.98 | 1,239,500 | — | — |
| 2010-06-30 | $19.08 | $68.52 | 998,300 | — | — |
| 2010-06-29 | $19.23 | $69.06 | 825,500 | — | — |
| 2010-06-28 | $19.73 | $70.86 | 592,700 | — | — |
| 2010-06-25 | $20.01 | $71.86 | 1,338,000 | — | — |
| 2010-06-24 | $20.39 | $73.23 | 679,000 | — | — |
| 2010-06-23 | $20.94 | $75.20 | 658,800 | — | — |
| 2010-06-22 | $20.82 | $74.77 | 946,500 | — | — |
| 2010-06-21 | $21.14 | $75.92 | 868,800 | — | — |
| 2010-06-18 | $21.13 | $75.88 | 906,400 | — | — |
| 2010-06-17 | $21.25 | $76.31 | 558,900 | — | — |
| 2010-06-16 | $21.10 | $75.78 | 860,600 | — | — |
| 2010-06-15 | $21.20 | $76.14 | 875,700 | — | — |
| 2010-06-14 | $20.47 | $73.51 | 1,107,100 | — | — |
| 2010-06-11 | $20.34 | $73.05 | 564,200 | — | — |
| 2010-06-10 | $20.12 | $72.26 | 779,100 | — | — |
| 2010-06-09 | $19.70 | $70.75 | 1,116,700 | — | — |
| 2010-06-08 | $19.58 | $70.32 | 1,572,500 | — | — |
| 2010-06-07 | $19.51 | $70.07 | 995,800 | — | — |
| 2010-06-04 | $19.92 | $71.54 | 1,494,300 | — | — |
| 2010-06-03 | $20.75 | $74.52 | 1,055,800 | — | — |
| 2010-06-02 | $20.38 | $73.19 | 1,506,000 | — | — |
| 2010-06-01 | $19.77 | $71.00 | 1,016,800 | — | — |
| 2010-05-28 | $19.90 | $71.47 | 994,600 | — | — |
| 2010-05-27 | $20.11 | $72.22 | 643,800 | — | — |
| 2010-05-26 | $19.73 | $70.86 | 1,972,200 | — | — |
| 2010-05-25 | $19.60 | $70.39 | 1,241,400 | — | — |
| 2010-05-24 | $19.65 | $70.57 | 1,226,000 | — | — |
| 2010-05-21 | $19.91 | $71.50 | 1,534,900 | — | — |
| 2010-05-20 | $19.80 | $71.11 | 1,274,100 | — | — |
| 2010-05-19 | $20.29 | $72.87 | 777,300 | — | — |
| 2010-05-18 | $20.38 | $73.19 | 731,000 | — | — |
| 2010-05-17 | $20.40 | $73.26 | 447,700 | — | — |
| 2010-05-14 | $20.39 | $73.23 | 719,800 | — | — |
| 2010-05-13 | $20.76 | $74.56 | 642,600 | — | — |
| 2010-05-12 | $20.61 | $74.02 | 587,200 | — | — |
| 2010-05-11 | $20.36 | $73.12 | 940,400 | — | — |
| 2010-05-10 | $20.04 | $71.97 | 522,500 | — | — |
| 2010-05-07 | $19.36 | $69.53 | 1,288,200 | — | — |
| 2010-05-06 | $20.24 | $72.69 | 1,738,200 | — | — |
| 2010-05-05 | $20.60 | $73.98 | 1,060,900 | — | — |
| 2010-05-04 | $20.75 | $74.52 | 608,800 | — | — |
| 2010-05-03 | $21.15 | $75.96 | 899,100 | — | — |
| 2010-04-30 | $20.72 | $74.41 | 831,500 | — | — |
| 2010-04-29 | $21.08 | $75.70 | 683,100 | — | — |
| 2010-04-28 | $20.96 | $75.27 | 902,400 | — | — |
| 2010-04-27 | $20.43 | $73.37 | 1,419,600 | — | — |
| 2010-04-26 | $21.55 | $77.39 | 896,900 | — | — |
| 2010-04-23 | $21.45 | $77.03 | 722,100 | — | — |
| 2010-04-22 | $21.29 | $76.46 | 770,900 | — | — |
| 2010-04-21 | $21.33 | $76.60 | 697,000 | — | — |
| 2010-04-20 | $21.31 | $76.53 | 1,025,800 | — | — |
| 2010-04-19 | $21.23 | $76.24 | 2,065,500 | — | — |
| 2010-04-16 | $20.92 | $75.13 | 1,042,600 | — | — |
| 2010-04-15 | $20.80 | $74.70 | 818,000 | — | — |
| 2010-04-14 | $20.64 | $74.12 | 990,400 | — | — |
| 2010-04-13 | $20.52 | $73.69 | 2,484,300 | — | — |
| 2010-04-12 | $19.71 | $70.78 | 1,024,600 | — | — |
| 2010-04-09 | $19.66 | $70.60 | 592,200 | — | — |
| 2010-04-08 | $19.60 | $70.39 | 595,200 | — | — |
| 2010-04-07 | $19.55 | $70.21 | 692,300 | — | — |
| 2010-04-06 | $19.67 | $70.64 | 2,032,100 | — | — |
| 2010-04-05 | $19.82 | $71.18 | 1,340,300 | — | — |
| 2010-04-01 | $19.80 | $71.11 | 990,200 | — | — |
| 2010-03-31 | $19.86 | $71.32 | 1,057,400 | — | — |
| 2010-03-30 | $19.87 | $71.36 | 1,004,600 | — | — |
| 2010-03-29 | $19.82 | $71.18 | 1,137,500 | — | — |
| 2010-03-26 | $19.61 | $70.43 | 1,047,200 | — | — |
| 2010-03-25 | $19.64 | $70.53 | 1,621,200 | — | — |
| 2010-03-24 | $19.50 | $70.03 | 1,464,900 | — | — |
| 2010-03-23 | $19.40 | $69.67 | 1,809,300 | — | — |
| 2010-03-22 | $19.65 | $70.57 | 1,207,700 | — | — |
| 2010-03-19 | $19.83 | $71.22 | 2,188,400 | — | — |
| 2010-03-18 | $20.38 | $73.19 | 1,011,900 | — | — |
| 2010-03-17 | $20.67 | $74.23 | 881,300 | — | — |
| 2010-03-16 | $21.00 | $75.42 | 625,400 | — | — |
| 2010-03-15 | $20.75 | $74.52 | 712,800 | — | — |
| 2010-03-12 | $20.71 | $74.38 | 1,075,600 | — | — |
| 2010-03-11 | $20.99 | $75.38 | 1,268,700 | — | — |
| 2010-03-10 | $21.07 | $75.67 | 916,100 | — | — |
| 2010-03-09 | $21.05 | $75.60 | 524,400 | — | — |
| 2010-03-08 | $21.06 | $75.63 | 589,500 | — | — |
| 2010-03-05 | $21.19 | $76.10 | 699,300 | — | — |
| 2010-03-04 | $20.73 | $74.45 | 902,300 | — | — |
| 2010-03-03 | $20.62 | $74.05 | 1,776,100 | — | — |
| 2010-03-02 | $20.52 | $73.69 | 2,680,100 | — | — |
| 2010-03-01 | $21.37 | $76.75 | 868,300 | — | — |
| 2010-02-26 | $21.40 | $76.85 | 1,150,100 | — | — |
| 2010-02-25 | $21.21 | $76.17 | 1,608,000 | — | — |
| 2010-02-24 | $20.85 | $74.88 | 1,052,400 | — | — |
| 2010-02-23 | $20.73 | $74.45 | 977,200 | — | — |
| 2010-02-22 | $20.89 | $75.02 | 1,191,700 | — | — |
| 2010-02-19 | $20.61 | $74.02 | 922,600 | — | — |
| 2010-02-18 | $20.65 | $74.16 | 1,670,200 | — | — |
| 2010-02-17 | $20.04 | $71.97 | 1,354,500 | — | — |
| 2010-02-16 | $20.00 | $71.83 | 1,343,400 | — | — |
| 2010-02-12 | $19.57 | $70.28 | 2,385,200 | — | — |
| 2010-02-11 | $19.23 | $69.06 | 2,991,300 | — | — |
| 2010-02-10 | $18.45 | $66.26 | 5,629,600 | — | — |
| 2010-02-09 | $17.83 | $64.03 | 2,403,500 | — | — |
| 2010-02-08 | $17.86 | $64.14 | 1,468,000 | — | — |
| 2010-02-05 | $17.95 | $64.46 | 1,455,800 | — | — |
| 2010-02-04 | $18.00 | $64.64 | 910,500 | — | — |
| 2010-02-03 | $18.68 | $67.09 | 1,618,400 | — | — |
| 2010-02-02 | $18.74 | $67.30 | 1,926,600 | — | — |
| 2010-02-01 | $19.00 | $68.23 | 3,147,700 | — | — |
| 2010-01-29 | $18.71 | $67.19 | 1,537,200 | — | — |
| 2010-01-28 | $19.02 | $68.31 | 1,203,600 | — | — |
| 2010-01-27 | $19.39 | $69.64 | 1,291,300 | — | — |
| 2010-01-26 | $19.63 | $70.50 | 1,243,200 | — | — |
| 2010-01-25 | $20.22 | $72.62 | 886,300 | — | — |
| 2010-01-22 | $20.32 | $72.98 | 1,463,100 | — | — |
| 2010-01-21 | $20.45 | $73.44 | 4,016,000 | — | — |
| 2010-01-20 | $22.65 | $81.34 | 1,262,400 | — | — |
| 2010-01-19 | $23.13 | $83.07 | 661,400 | — | — |
| 2010-01-15 | $23.28 | $83.61 | 1,011,800 | — | — |
| 2010-01-14 | $23.58 | $84.68 | 984,600 | — | — |
| 2010-01-13 | $23.24 | $83.46 | 2,179,600 | — | — |
| 2010-01-12 | $23.88 | $85.76 | 826,400 | — | — |
| 2010-01-11 | $24.54 | $88.13 | 745,700 | — | — |
| 2010-01-08 | $24.94 | $89.57 | 403,400 | — | — |
| 2010-01-07 | $24.97 | $89.67 | 483,600 | — | — |
| 2010-01-06 | $24.69 | $88.67 | 1,084,800 | — | — |
| 2010-01-05 | $24.89 | $89.39 | 796,700 | — | — |
| 2010-01-04 | $24.98 | $89.71 | 661,400 | — | — |