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
- 2009-11-13 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 | $30.67 | $30.67 | 572,400 | — | — |
| 2010-12-30 | $30.58 | $30.58 | 2,938,300 | — | — |
| 2010-12-29 | $30.79 | $30.79 | 439,600 | — | — |
| 2010-12-28 | $30.62 | $30.62 | 870,800 | — | — |
| 2010-12-27 | $30.63 | $30.63 | 341,900 | — | — |
| 2010-12-23 | $30.81 | $30.81 | 584,900 | — | — |
| 2010-12-22 | $31.09 | $31.09 | 674,800 | — | — |
| 2010-12-21 | $31.30 | $31.30 | 818,800 | — | — |
| 2010-12-20 | $30.99 | $30.99 | 1,151,700 | — | — |
| 2010-12-17 | $30.66 | $30.66 | 1,272,400 | — | — |
| 2010-12-16 | $30.70 | $30.70 | 1,488,200 | — | — |
| 2010-12-15 | $30.51 | $30.51 | 1,168,600 | — | — |
| 2010-12-14 | $30.50 | $30.50 | 2,136,900 | — | — |
| 2010-12-13 | $31.00 | $31.00 | 1,340,600 | — | — |
| 2010-12-10 | $31.07 | $31.07 | 1,460,800 | — | — |
| 2010-12-09 | $30.83 | $30.83 | 11,532,700 | — | — |
| 2010-12-08 | $30.84 | $30.84 | 1,819,000 | — | — |
| 2010-12-07 | $31.60 | $31.60 | 2,586,000 | — | — |
| 2010-12-06 | $30.99 | $30.99 | 4,422,300 | — | — |
| 2010-12-03 | $33.43 | $33.43 | 2,580,900 | — | — |
| 2010-12-02 | $31.93 | $31.93 | 1,709,300 | — | — |
| 2010-12-01 | $32.31 | $32.31 | 1,296,500 | — | — |
| 2010-11-30 | $32.84 | $32.84 | 706,100 | — | — |
| 2010-11-29 | $32.78 | $32.78 | 1,306,600 | — | — |
| 2010-11-26 | $32.74 | $32.74 | 272,600 | — | — |
| 2010-11-24 | $33.01 | $33.01 | 1,068,800 | — | — |
| 2010-11-23 | $33.28 | $33.28 | 2,483,600 | — | — |
| 2010-11-22 | $31.98 | $31.98 | 1,280,400 | — | — |
| 2010-11-19 | $30.96 | $30.96 | 1,335,500 | — | — |
| 2010-11-18 | $30.08 | $30.08 | 1,848,400 | — | — |
| 2010-11-17 | $29.71 | $29.71 | 1,210,000 | — | — |
| 2010-11-16 | $29.16 | $29.16 | 987,500 | — | — |
| 2010-11-15 | $28.88 | $28.88 | 340,600 | — | — |
| 2010-11-12 | $29.02 | $29.02 | 827,000 | — | — |
| 2010-11-11 | $29.68 | $29.68 | 644,500 | — | — |
| 2010-11-10 | $29.06 | $29.06 | 1,348,500 | — | — |
| 2010-11-09 | $28.58 | $28.58 | 749,900 | — | — |
| 2010-11-08 | $28.38 | $28.38 | 527,600 | — | — |
| 2010-11-05 | $28.00 | $28.00 | 2,020,900 | — | — |
| 2010-11-04 | $28.35 | $28.35 | 828,700 | — | — |
| 2010-11-03 | $28.55 | $28.55 | 504,700 | — | — |
| 2010-11-02 | $28.64 | $28.64 | 1,256,000 | — | — |
| 2010-11-01 | $27.94 | $27.94 | 1,598,700 | — | — |
| 2010-10-29 | $28.19 | $28.19 | 1,135,400 | — | — |
| 2010-10-28 | $27.94 | $27.94 | 581,500 | — | — |
| 2010-10-27 | $27.94 | $27.94 | 1,077,100 | — | — |
| 2010-10-26 | $28.32 | $28.32 | 472,700 | — | — |
| 2010-10-25 | $28.59 | $28.59 | 830,800 | — | — |
| 2010-10-22 | $28.20 | $28.20 | 795,900 | — | — |
| 2010-10-21 | $27.90 | $27.90 | 478,300 | — | — |
| 2010-10-20 | $28.10 | $28.10 | 521,300 | — | — |
| 2010-10-19 | $28.11 | $28.11 | 943,400 | — | — |
| 2010-10-18 | $29.34 | $29.34 | 203,800 | — | — |
| 2010-10-15 | $28.93 | $28.93 | 292,600 | — | — |
| 2010-10-14 | $29.00 | $29.00 | 824,700 | — | — |
| 2010-10-13 | $29.24 | $29.24 | 604,800 | — | — |
| 2010-10-12 | $28.81 | $28.81 | 970,800 | — | — |
| 2010-10-11 | $29.34 | $29.34 | 649,900 | — | — |
| 2010-10-08 | $30.00 | $30.00 | 385,200 | — | — |
| 2010-10-07 | $29.83 | $29.83 | 335,700 | — | — |
| 2010-10-06 | $29.76 | $29.76 | 304,000 | — | — |
| 2010-10-05 | $29.24 | $29.24 | 330,800 | — | — |
| 2010-10-04 | $28.94 | $28.94 | 413,300 | — | — |
| 2010-10-01 | $29.15 | $29.15 | 997,300 | — | — |
| 2010-09-30 | $29.25 | $29.25 | 788,100 | — | — |
| 2010-09-29 | $29.53 | $29.53 | 884,700 | — | — |
| 2010-09-28 | $29.76 | $29.76 | 554,800 | — | — |
| 2010-09-27 | $29.25 | $29.25 | 2,594,300 | — | — |
| 2010-09-24 | $28.23 | $28.23 | 650,700 | — | — |
| 2010-09-23 | $27.45 | $27.45 | 585,100 | — | — |
| 2010-09-22 | $27.67 | $27.67 | 1,424,300 | — | — |
| 2010-09-21 | $27.73 | $27.73 | 893,800 | — | — |
| 2010-09-20 | $27.80 | $27.80 | 802,500 | — | — |
| 2010-09-17 | $27.42 | $27.42 | 666,900 | — | — |
| 2010-09-16 | $27.68 | $27.68 | 957,600 | — | — |
| 2010-09-15 | $27.47 | $27.47 | 927,700 | — | — |
| 2010-09-14 | $27.40 | $27.40 | 710,200 | — | — |
| 2010-09-13 | $27.42 | $27.42 | 604,700 | — | — |
| 2010-09-10 | $27.45 | $27.45 | 561,800 | — | — |
| 2010-09-09 | $27.33 | $27.33 | 1,640,500 | — | — |
| 2010-09-08 | $27.68 | $27.68 | 1,371,800 | — | — |
| 2010-09-07 | $28.00 | $28.00 | 627,000 | — | — |
| 2010-09-03 | $28.03 | $28.03 | 509,800 | — | — |
| 2010-09-02 | $28.70 | $28.70 | 620,700 | — | — |
| 2010-09-01 | $28.02 | $28.02 | 977,200 | — | — |
| 2010-08-31 | $27.31 | $27.31 | 2,336,400 | — | — |
| 2010-08-30 | $27.38 | $27.38 | 1,133,400 | — | — |
| 2010-08-27 | $28.09 | $28.09 | 645,100 | — | — |
| 2010-08-26 | $28.50 | $28.50 | 466,700 | — | — |
| 2010-08-25 | $28.45 | $28.45 | 741,600 | — | — |
| 2010-08-24 | $28.02 | $28.02 | 1,237,700 | — | — |
| 2010-08-23 | $28.15 | $28.15 | 2,039,600 | — | — |
| 2010-08-20 | $29.44 | $29.44 | 553,200 | — | — |
| 2010-08-19 | $29.00 | $29.00 | 648,300 | — | — |
| 2010-08-18 | $29.39 | $29.39 | 690,300 | — | — |
| 2010-08-17 | $29.36 | $29.36 | 352,000 | — | — |
| 2010-08-16 | $29.08 | $29.08 | 361,100 | — | — |
| 2010-08-13 | $28.76 | $28.76 | 447,500 | — | — |
| 2010-08-12 | $29.00 | $29.00 | 671,600 | — | — |
| 2010-08-11 | $28.44 | $28.44 | 908,600 | — | — |
| 2010-08-10 | $29.35 | $29.35 | 754,200 | — | — |
| 2010-08-09 | $29.66 | $29.66 | 602,600 | — | — |
| 2010-08-06 | $29.44 | $29.44 | 562,000 | — | — |
| 2010-08-05 | $29.59 | $29.59 | 1,250,500 | — | — |
| 2010-08-04 | $30.10 | $30.10 | 493,900 | — | — |
| 2010-08-03 | $29.33 | $29.33 | 592,200 | — | — |
| 2010-08-02 | $29.51 | $29.51 | 546,700 | — | — |
| 2010-07-30 | $29.18 | $29.18 | 718,800 | — | — |
| 2010-07-29 | $28.72 | $28.72 | 561,100 | — | — |
| 2010-07-28 | $29.50 | $29.50 | 1,665,800 | — | — |
| 2010-07-27 | $29.36 | $29.36 | 542,200 | — | — |
| 2010-07-26 | $29.69 | $29.69 | 691,500 | — | — |
| 2010-07-23 | $29.37 | $29.37 | 770,400 | — | — |
| 2010-07-22 | $28.98 | $28.98 | 388,300 | — | — |
| 2010-07-21 | $28.92 | $28.92 | 791,600 | — | — |
| 2010-07-20 | $29.52 | $29.52 | 640,600 | — | — |
| 2010-07-19 | $29.27 | $29.27 | 724,300 | — | — |
| 2010-07-16 | $29.09 | $29.09 | 1,425,500 | — | — |
| 2010-07-15 | $29.80 | $29.80 | 1,981,600 | — | — |
| 2010-07-14 | $28.23 | $28.23 | 1,069,600 | — | — |
| 2010-07-13 | $27.70 | $27.70 | 672,600 | — | — |
| 2010-07-12 | $27.47 | $27.47 | 1,033,200 | — | — |
| 2010-07-09 | $28.14 | $28.14 | 866,400 | — | — |
| 2010-07-08 | $27.63 | $27.63 | 1,826,600 | — | — |
| 2010-07-07 | $27.95 | $27.95 | 3,463,700 | — | — |
| 2010-07-06 | $28.00 | $28.00 | 560,000 | — | — |
| 2010-07-02 | $28.01 | $28.01 | 424,700 | — | — |
| 2010-07-01 | $28.13 | $28.13 | 1,658,000 | — | — |
| 2010-06-30 | $27.55 | $27.55 | 1,636,800 | — | — |
| 2010-06-29 | $28.39 | $28.39 | 1,157,900 | — | — |
| 2010-06-28 | $28.91 | $28.91 | 310,500 | — | — |
| 2010-06-25 | $29.08 | $29.08 | 2,382,600 | — | — |
| 2010-06-24 | $29.13 | $29.13 | 881,200 | — | — |
| 2010-06-23 | $29.13 | $29.13 | 1,023,800 | — | — |
| 2010-06-22 | $28.89 | $28.89 | 2,754,400 | — | — |
| 2010-06-21 | $29.63 | $29.63 | 1,226,500 | — | — |
| 2010-06-18 | $30.15 | $30.15 | 739,300 | — | — |
| 2010-06-17 | $29.90 | $29.90 | 909,600 | — | — |
| 2010-06-16 | $30.30 | $30.30 | 1,516,800 | — | — |
| 2010-06-15 | $30.00 | $30.00 | 1,501,100 | — | — |
| 2010-06-14 | $30.22 | $30.22 | 2,304,900 | — | — |
| 2010-06-11 | $29.97 | $29.97 | 485,700 | — | — |
| 2010-06-10 | $29.98 | $29.98 | 1,345,000 | — | — |
| 2010-06-09 | $30.00 | $30.00 | 1,581,400 | — | — |
| 2010-06-08 | $29.83 | $29.83 | 3,250,900 | — | — |
| 2010-06-07 | $29.23 | $29.23 | 1,242,800 | — | — |
| 2010-06-04 | $30.04 | $30.04 | 895,800 | — | — |
| 2010-06-03 | $30.70 | $30.70 | 773,600 | — | — |
| 2010-06-02 | $31.36 | $31.36 | 1,251,100 | — | — |
| 2010-06-01 | $30.54 | $30.54 | 667,200 | — | — |
| 2010-05-28 | $30.23 | $30.23 | 968,700 | — | — |
| 2010-05-27 | $30.64 | $30.64 | 1,256,000 | — | — |
| 2010-05-26 | $30.44 | $30.44 | 4,955,600 | — | — |
| 2010-05-25 | $30.61 | $30.61 | 1,768,800 | — | — |
| 2010-05-24 | $30.01 | $30.01 | 1,703,300 | — | — |
| 2010-05-21 | $29.55 | $29.55 | 1,039,500 | — | — |
| 2010-05-20 | $29.03 | $29.03 | 969,900 | — | — |
| 2010-05-19 | $29.70 | $29.70 | 949,400 | — | — |
| 2010-05-18 | $29.29 | $29.29 | 763,100 | — | — |
| 2010-05-17 | $29.45 | $29.45 | 1,259,900 | — | — |
| 2010-05-14 | $29.27 | $29.27 | 2,256,400 | — | — |
| 2010-05-13 | $29.44 | $29.44 | 1,661,400 | — | — |
| 2010-05-12 | $29.36 | $29.36 | 1,070,400 | — | — |
| 2010-05-11 | $27.98 | $27.98 | 686,400 | — | — |
| 2010-05-10 | $27.72 | $27.72 | 1,048,200 | — | — |
| 2010-05-07 | $27.19 | $27.19 | 1,395,700 | — | — |
| 2010-05-06 | $27.91 | $27.91 | 1,625,600 | — | — |
| 2010-05-05 | $28.52 | $28.52 | 556,000 | — | — |
| 2010-05-04 | $28.64 | $28.64 | 754,800 | — | — |
| 2010-05-03 | $29.02 | $29.02 | 424,200 | — | — |
| 2010-04-30 | $28.57 | $28.57 | 879,600 | — | — |
| 2010-04-29 | $29.13 | $29.13 | 830,100 | — | — |
| 2010-04-28 | $29.01 | $29.01 | 795,200 | — | — |
| 2010-04-27 | $28.99 | $28.99 | 952,900 | — | — |
| 2010-04-26 | $29.58 | $29.58 | 1,181,100 | — | — |
| 2010-04-23 | $29.38 | $29.38 | 668,300 | — | — |
| 2010-04-22 | $29.53 | $29.53 | 1,441,400 | — | — |
| 2010-04-21 | $28.19 | $28.19 | 1,229,100 | — | — |
| 2010-04-20 | $28.25 | $28.25 | 1,273,300 | — | — |
| 2010-04-19 | $29.01 | $29.01 | 1,889,200 | — | — |
| 2010-04-16 | $28.60 | $28.60 | 3,306,900 | — | — |
| 2010-04-15 | $27.00 | $27.00 | 11,184,100 | — | — |
| 2010-04-14 | $27.52 | $27.52 | 1,010,100 | — | — |
| 2010-04-13 | $27.03 | $27.03 | 1,792,000 | — | — |
| 2010-04-12 | $26.24 | $26.24 | 252,100 | — | — |
| 2010-04-09 | $26.47 | $26.47 | 305,300 | — | — |
| 2010-04-08 | $26.51 | $26.51 | 210,300 | — | — |
| 2010-04-07 | $26.55 | $26.55 | 731,700 | — | — |
| 2010-04-06 | $27.01 | $27.01 | 716,600 | — | — |
| 2010-04-05 | $25.80 | $25.80 | 621,500 | — | — |
| 2010-04-01 | $25.52 | $25.52 | 1,232,200 | — | — |
| 2010-03-31 | $25.25 | $25.25 | 1,212,100 | — | — |
| 2010-03-30 | $25.79 | $25.79 | 553,100 | — | — |
| 2010-03-29 | $25.35 | $25.35 | 336,700 | — | — |
| 2010-03-26 | $24.99 | $24.99 | 793,000 | — | — |
| 2010-03-25 | $24.43 | $24.43 | 367,900 | — | — |
| 2010-03-24 | $25.25 | $25.25 | 1,307,200 | — | — |
| 2010-03-23 | $25.18 | $25.18 | 152,500 | — | — |
| 2010-03-22 | $25.01 | $25.01 | 234,000 | — | — |
| 2010-03-19 | $25.60 | $25.60 | 741,400 | — | — |
| 2010-03-18 | $25.24 | $25.24 | 156,700 | — | — |
| 2010-03-17 | $25.82 | $25.82 | 503,500 | — | — |
| 2010-03-16 | $25.12 | $25.12 | 109,300 | — | — |
| 2010-03-15 | $25.03 | $25.03 | 195,600 | — | — |
| 2010-03-12 | $25.13 | $25.13 | 55,300 | — | — |
| 2010-03-11 | $25.11 | $25.11 | 99,800 | — | — |
| 2010-03-10 | $25.06 | $25.06 | 248,200 | — | — |
| 2010-03-09 | $25.12 | $25.12 | 185,200 | — | — |
| 2010-03-08 | $24.67 | $24.67 | 144,800 | — | — |
| 2010-03-05 | $24.52 | $24.52 | 189,900 | — | — |
| 2010-03-04 | $24.20 | $24.20 | 149,900 | — | — |
| 2010-03-03 | $23.99 | $23.99 | 114,700 | — | — |
| 2010-03-02 | $24.04 | $24.04 | 279,500 | — | — |
| 2010-03-01 | $24.09 | $24.09 | 271,500 | — | — |
| 2010-02-26 | $23.89 | $23.89 | 265,000 | — | — |
| 2010-02-25 | $23.80 | $23.80 | 258,000 | — | — |
| 2010-02-24 | $24.16 | $24.16 | 208,400 | — | — |
| 2010-02-23 | $23.64 | $23.64 | 134,300 | — | — |
| 2010-02-22 | $23.24 | $23.24 | 155,500 | — | — |
| 2010-02-19 | $23.58 | $23.58 | 187,600 | — | — |
| 2010-02-18 | $23.28 | $23.28 | 121,400 | — | — |
| 2010-02-17 | $22.76 | $22.76 | 189,800 | — | — |
| 2010-02-16 | $23.03 | $23.03 | 248,000 | — | — |
| 2010-02-12 | $22.55 | $22.55 | 125,600 | — | — |
| 2010-02-11 | $22.06 | $22.06 | 107,600 | — | — |
| 2010-02-10 | $22.05 | $22.05 | 403,900 | — | — |
| 2010-02-09 | $22.56 | $22.56 | 220,700 | — | — |
| 2010-02-08 | $22.39 | $22.39 | 208,100 | — | — |
| 2010-02-05 | $21.71 | $21.71 | 1,137,100 | — | — |
| 2010-02-04 | $22.47 | $22.47 | 714,000 | — | — |
| 2010-02-03 | $23.84 | $23.84 | 827,700 | — | — |
| 2010-02-02 | $23.63 | $23.63 | 208,300 | — | — |
| 2010-02-01 | $23.37 | $23.37 | 407,500 | — | — |
| 2010-01-29 | $23.49 | $23.49 | 337,800 | — | — |
| 2010-01-28 | $23.84 | $23.84 | 131,400 | — | — |
| 2010-01-27 | $23.55 | $23.55 | 175,300 | — | — |
| 2010-01-26 | $23.53 | $23.53 | 164,800 | — | — |
| 2010-01-25 | $23.35 | $23.35 | 119,500 | — | — |
| 2010-01-22 | $23.34 | $23.34 | 892,700 | — | — |
| 2010-01-21 | $23.98 | $23.98 | 203,300 | — | — |
| 2010-01-20 | $24.51 | $24.51 | 589,800 | — | — |
| 2010-01-19 | $24.55 | $24.55 | 679,300 | — | — |
| 2010-01-15 | $24.36 | $24.36 | 202,100 | — | — |
| 2010-01-14 | $24.20 | $24.20 | 201,500 | — | — |
| 2010-01-13 | $24.30 | $24.30 | 596,300 | — | — |
| 2010-01-12 | $23.95 | $23.95 | 517,700 | — | — |
| 2010-01-11 | $24.00 | $24.00 | 253,500 | — | — |
| 2010-01-08 | $23.87 | $23.87 | 967,300 | — | — |
| 2010-01-07 | $23.74 | $23.74 | 360,700 | — | — |
| 2010-01-06 | $23.58 | $23.58 | 968,100 | — | — |
| 2010-01-05 | $23.26 | $23.26 | 283,600 | — | — |
| 2010-01-04 | $23.08 | $23.08 | 437,200 | — | — |