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
- 1998-06-19 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 | $27.47 | $27.47 | 552,700 | — | — |
| 2010-12-30 | $27.47 | $27.47 | 647,900 | — | — |
| 2010-12-29 | $27.40 | $27.40 | 978,900 | — | — |
| 2010-12-28 | $27.07 | $27.07 | 690,100 | — | — |
| 2010-12-27 | $27.01 | $27.01 | 697,300 | — | — |
| 2010-12-23 | $26.99 | $26.99 | 856,500 | — | — |
| 2010-12-22 | $26.91 | $26.91 | 1,556,200 | — | — |
| 2010-12-21 | $26.68 | $26.68 | 1,162,000 | — | — |
| 2010-12-20 | $26.47 | $26.47 | 2,479,000 | — | — |
| 2010-12-17 | $27.01 | $27.01 | 2,103,000 | — | — |
| 2010-12-16 | $27.10 | $27.10 | 1,342,900 | — | — |
| 2010-12-15 | $27.21 | $27.21 | 1,033,500 | — | — |
| 2010-12-14 | $27.19 | $27.19 | 1,895,900 | — | — |
| 2010-12-13 | $27.31 | $27.31 | 1,549,600 | — | — |
| 2010-12-10 | $27.40 | $27.40 | 1,189,500 | — | — |
| 2010-12-09 | $27.27 | $27.27 | 868,600 | — | — |
| 2010-12-08 | $27.30 | $27.30 | 1,280,100 | — | — |
| 2010-12-07 | $27.11 | $27.11 | 545,700 | — | — |
| 2010-12-06 | $27.00 | $27.00 | 1,333,100 | — | — |
| 2010-12-03 | $26.90 | $26.90 | 803,900 | — | — |
| 2010-12-02 | $27.14 | $27.14 | 1,582,100 | — | — |
| 2010-12-01 | $26.47 | $26.47 | 1,139,200 | — | — |
| 2010-11-30 | $26.00 | $26.00 | 1,267,700 | — | — |
| 2010-11-29 | $26.13 | $26.13 | 1,230,800 | — | — |
| 2010-11-26 | $26.30 | $26.30 | 229,800 | — | — |
| 2010-11-24 | $26.31 | $26.31 | 541,000 | — | — |
| 2010-11-23 | $26.08 | $26.08 | 746,800 | — | — |
| 2010-11-22 | $26.47 | $26.47 | 1,062,900 | — | — |
| 2010-11-19 | $26.18 | $26.18 | 863,300 | — | — |
| 2010-11-18 | $26.19 | $26.19 | 1,274,300 | — | — |
| 2010-11-17 | $26.13 | $26.13 | 1,231,400 | — | — |
| 2010-11-16 | $25.98 | $25.98 | 1,490,000 | — | — |
| 2010-11-15 | $26.38 | $26.38 | 1,273,500 | — | — |
| 2010-11-12 | $26.57 | $26.57 | 1,899,700 | — | — |
| 2010-11-11 | $26.44 | $26.44 | 1,451,200 | — | — |
| 2010-11-10 | $26.60 | $26.60 | 2,001,700 | — | — |
| 2010-11-09 | $26.69 | $26.69 | 1,921,000 | — | — |
| 2010-11-08 | $26.97 | $26.97 | 2,225,900 | — | — |
| 2010-11-05 | $26.97 | $26.97 | 3,339,100 | — | — |
| 2010-11-04 | $27.38 | $27.38 | 12,657,100 | — | — |
| 2010-11-03 | $30.00 | $30.00 | 1,590,500 | — | — |
| 2010-11-02 | $30.41 | $30.41 | 1,458,400 | — | — |
| 2010-11-01 | $30.52 | $30.52 | 1,097,900 | — | — |
| 2010-10-29 | $30.68 | $30.68 | 1,088,700 | — | — |
| 2010-10-28 | $30.42 | $30.42 | 708,600 | — | — |
| 2010-10-27 | $30.18 | $30.18 | 1,278,000 | — | — |
| 2010-10-26 | $30.21 | $30.21 | 957,000 | — | — |
| 2010-10-25 | $30.07 | $30.07 | 864,500 | — | — |
| 2010-10-22 | $30.04 | $30.04 | 817,700 | — | — |
| 2010-10-21 | $30.05 | $30.05 | 1,103,100 | — | — |
| 2010-10-20 | $29.84 | $29.84 | 703,600 | — | — |
| 2010-10-19 | $29.42 | $29.42 | 1,563,800 | — | — |
| 2010-10-18 | $30.02 | $30.02 | 1,132,200 | — | — |
| 2010-10-15 | $29.92 | $29.92 | 1,066,400 | — | — |
| 2010-10-14 | $29.61 | $29.61 | 616,900 | — | — |
| 2010-10-13 | $29.57 | $29.57 | 1,259,600 | — | — |
| 2010-10-12 | $29.46 | $29.46 | 1,082,100 | — | — |
| 2010-10-11 | $29.38 | $29.38 | 1,292,000 | — | — |
| 2010-10-08 | $28.86 | $28.86 | 1,394,200 | — | — |
| 2010-10-07 | $29.14 | $29.14 | 1,099,000 | — | — |
| 2010-10-06 | $29.20 | $29.20 | 671,700 | — | — |
| 2010-10-05 | $29.39 | $29.39 | 736,700 | — | — |
| 2010-10-04 | $28.70 | $28.70 | 1,233,900 | — | — |
| 2010-10-01 | $28.87 | $28.87 | 1,186,800 | — | — |
| 2010-09-30 | $28.66 | $28.66 | 1,395,600 | — | — |
| 2010-09-29 | $28.71 | $28.71 | 836,500 | — | — |
| 2010-09-28 | $28.38 | $28.38 | 681,100 | — | — |
| 2010-09-27 | $28.34 | $28.34 | 1,021,400 | — | — |
| 2010-09-24 | $28.23 | $28.23 | 963,000 | — | — |
| 2010-09-23 | $27.40 | $27.40 | 706,000 | — | — |
| 2010-09-22 | $27.20 | $27.20 | 755,700 | — | — |
| 2010-09-21 | $27.51 | $27.51 | 881,700 | — | — |
| 2010-09-20 | $27.78 | $27.78 | 936,700 | — | — |
| 2010-09-17 | $27.26 | $27.26 | 1,165,300 | — | — |
| 2010-09-16 | $27.44 | $27.44 | 537,200 | — | — |
| 2010-09-15 | $27.31 | $27.31 | 908,200 | — | — |
| 2010-09-14 | $27.32 | $27.32 | 786,300 | — | — |
| 2010-09-13 | $27.54 | $27.54 | 1,164,200 | — | — |
| 2010-09-10 | $26.72 | $26.72 | 1,196,100 | — | — |
| 2010-09-09 | $26.58 | $26.58 | 1,527,800 | — | — |
| 2010-09-08 | $26.90 | $26.90 | 749,500 | — | — |
| 2010-09-07 | $26.85 | $26.85 | 908,100 | — | — |
| 2010-09-03 | $27.21 | $27.21 | 662,300 | — | — |
| 2010-09-02 | $26.99 | $26.99 | 1,250,200 | — | — |
| 2010-09-01 | $26.86 | $26.86 | 1,049,200 | — | — |
| 2010-08-31 | $26.23 | $26.23 | 1,203,300 | — | — |
| 2010-08-30 | $26.13 | $26.13 | 992,000 | — | — |
| 2010-08-27 | $26.33 | $26.33 | 593,100 | — | — |
| 2010-08-26 | $25.95 | $25.95 | 1,196,400 | — | — |
| 2010-08-25 | $25.93 | $25.93 | 1,325,800 | — | — |
| 2010-08-24 | $25.94 | $25.94 | 1,049,300 | — | — |
| 2010-08-23 | $26.17 | $26.17 | 702,000 | — | — |
| 2010-08-20 | $26.62 | $26.62 | 520,300 | — | — |
| 2010-08-19 | $26.66 | $26.66 | 800,800 | — | — |
| 2010-08-18 | $26.79 | $26.79 | 713,300 | — | — |
| 2010-08-17 | $26.66 | $26.66 | 1,259,800 | — | — |
| 2010-08-16 | $26.29 | $26.29 | 1,338,500 | — | — |
| 2010-08-13 | $26.22 | $26.22 | 1,697,600 | — | — |
| 2010-08-12 | $26.30 | $26.30 | 1,910,600 | — | — |
| 2010-08-11 | $26.65 | $26.65 | 1,559,900 | — | — |
| 2010-08-10 | $27.90 | $27.90 | 920,200 | — | — |
| 2010-08-09 | $28.26 | $28.26 | 739,400 | — | — |
| 2010-08-06 | $28.36 | $28.36 | 1,031,400 | — | — |
| 2010-08-05 | $28.11 | $28.11 | 706,100 | — | — |
| 2010-08-04 | $28.43 | $28.43 | 1,250,400 | — | — |
| 2010-08-03 | $28.10 | $28.10 | 760,600 | — | — |
| 2010-08-02 | $27.88 | $27.88 | 935,900 | — | — |
| 2010-07-30 | $27.33 | $27.33 | 831,900 | — | — |
| 2010-07-29 | $27.24 | $27.24 | 699,800 | — | — |
| 2010-07-28 | $27.43 | $27.43 | 830,500 | — | — |
| 2010-07-27 | $27.43 | $27.43 | 1,404,600 | — | — |
| 2010-07-26 | $27.60 | $27.60 | 1,416,700 | — | — |
| 2010-07-23 | $27.11 | $27.11 | 2,908,400 | — | — |
| 2010-07-22 | $27.13 | $27.13 | 3,904,400 | — | — |
| 2010-07-21 | $28.68 | $28.68 | 1,768,000 | — | — |
| 2010-07-20 | $28.84 | $28.84 | 892,600 | — | — |
| 2010-07-19 | $28.59 | $28.59 | 761,300 | — | — |
| 2010-07-16 | $28.29 | $28.29 | 1,104,900 | — | — |
| 2010-07-15 | $29.19 | $29.19 | 1,093,100 | — | — |
| 2010-07-14 | $29.06 | $29.06 | 1,130,700 | — | — |
| 2010-07-13 | $28.87 | $28.87 | 1,078,500 | — | — |
| 2010-07-12 | $28.11 | $28.11 | 1,134,300 | — | — |
| 2010-07-09 | $28.11 | $28.11 | 1,038,300 | — | — |
| 2010-07-08 | $27.80 | $27.80 | 1,609,400 | — | — |
| 2010-07-07 | $27.83 | $27.83 | 1,220,000 | — | — |
| 2010-07-06 | $26.91 | $26.91 | 1,226,200 | — | — |
| 2010-07-02 | $26.70 | $26.70 | 1,025,300 | — | — |
| 2010-07-01 | $26.55 | $26.55 | 2,073,400 | — | — |
| 2010-06-30 | $26.85 | $26.85 | 2,373,600 | — | — |
| 2010-06-29 | $27.01 | $27.01 | 2,693,100 | — | — |
| 2010-06-28 | $27.41 | $27.41 | 1,539,900 | — | — |
| 2010-06-25 | $27.08 | $27.08 | 2,470,900 | — | — |
| 2010-06-24 | $27.26 | $27.26 | 1,265,500 | — | — |
| 2010-06-23 | $27.70 | $27.70 | 975,800 | — | — |
| 2010-06-22 | $27.66 | $27.66 | 1,047,500 | — | — |
| 2010-06-21 | $28.05 | $28.05 | 683,500 | — | — |
| 2010-06-18 | $28.23 | $28.23 | 1,132,100 | — | — |
| 2010-06-17 | $28.06 | $28.06 | 663,800 | — | — |
| 2010-06-16 | $28.10 | $28.10 | 1,084,400 | — | — |
| 2010-06-15 | $27.94 | $27.94 | 1,543,200 | — | — |
| 2010-06-14 | $27.70 | $27.70 | 1,637,300 | — | — |
| 2010-06-11 | $27.62 | $27.62 | 1,941,300 | — | — |
| 2010-06-10 | $27.50 | $27.50 | 2,190,300 | — | — |
| 2010-06-09 | $26.84 | $26.84 | 2,140,900 | — | — |
| 2010-06-08 | $26.81 | $26.81 | 1,724,200 | — | — |
| 2010-06-07 | $27.03 | $27.03 | 1,857,700 | — | — |
| 2010-06-04 | $27.61 | $27.61 | 3,172,600 | — | — |
| 2010-06-03 | $28.25 | $28.25 | 3,332,700 | — | — |
| 2010-06-02 | $27.69 | $27.69 | 3,108,600 | — | — |
| 2010-06-01 | $27.75 | $27.75 | 2,365,000 | — | — |
| 2010-05-28 | $28.50 | $28.50 | 2,007,400 | — | — |
| 2010-05-27 | $28.84 | $28.84 | 2,377,300 | — | — |
| 2010-05-26 | $28.43 | $28.43 | 3,455,800 | — | — |
| 2010-05-25 | $29.17 | $29.17 | 1,944,300 | — | — |
| 2010-05-24 | $29.67 | $29.67 | 2,190,500 | — | — |
| 2010-05-21 | $29.76 | $29.76 | 1,514,100 | — | — |
| 2010-05-20 | $29.72 | $29.72 | 1,917,700 | — | — |
| 2010-05-19 | $30.95 | $30.95 | 1,244,900 | — | — |
| 2010-05-18 | $30.73 | $30.73 | 978,500 | — | — |
| 2010-05-17 | $31.09 | $31.09 | 2,000,000 | — | — |
| 2010-05-14 | $30.62 | $30.62 | 1,807,500 | — | — |
| 2010-05-13 | $31.17 | $31.17 | 1,059,900 | — | — |
| 2010-05-12 | $31.10 | $31.10 | 1,017,700 | — | — |
| 2010-05-11 | $30.82 | $30.82 | 766,800 | — | — |
| 2010-05-10 | $30.77 | $30.77 | 1,137,700 | — | — |
| 2010-05-07 | $29.81 | $29.81 | 2,110,900 | — | — |
| 2010-05-06 | $30.44 | $30.44 | 1,507,300 | — | — |
| 2010-05-05 | $31.10 | $31.10 | 989,300 | — | — |
| 2010-05-04 | $31.48 | $31.48 | 1,124,000 | — | — |
| 2010-05-03 | $31.78 | $31.78 | 1,046,100 | — | — |
| 2010-04-30 | $31.94 | $31.94 | 1,488,100 | — | — |
| 2010-04-29 | $32.23 | $32.23 | 1,959,300 | — | — |
| 2010-04-28 | $31.27 | $31.27 | 1,277,200 | — | — |
| 2010-04-27 | $31.25 | $31.25 | 1,266,300 | — | — |
| 2010-04-26 | $31.74 | $31.74 | 1,290,000 | — | — |
| 2010-04-23 | $31.52 | $31.52 | 1,567,200 | — | — |
| 2010-04-22 | $31.19 | $31.19 | 1,174,400 | — | — |
| 2010-04-21 | $30.99 | $30.99 | 660,800 | — | — |
| 2010-04-20 | $30.91 | $30.91 | 591,000 | — | — |
| 2010-04-19 | $30.48 | $30.48 | 552,500 | — | — |
| 2010-04-16 | $30.62 | $30.62 | 549,200 | — | — |
| 2010-04-15 | $31.14 | $31.14 | 312,300 | — | — |
| 2010-04-14 | $31.32 | $31.32 | 954,100 | — | — |
| 2010-04-13 | $30.95 | $30.95 | 917,100 | — | — |
| 2010-04-12 | $30.81 | $30.81 | 418,000 | — | — |
| 2010-04-09 | $30.85 | $30.85 | 687,300 | — | — |
| 2010-04-08 | $30.43 | $30.43 | 546,200 | — | — |
| 2010-04-07 | $30.25 | $30.25 | 546,200 | — | — |
| 2010-04-06 | $30.60 | $30.60 | 507,600 | — | — |
| 2010-04-05 | $30.52 | $30.52 | 497,500 | — | — |
| 2010-04-01 | $30.28 | $30.28 | 667,200 | — | — |
| 2010-03-31 | $30.11 | $30.11 | 549,400 | — | — |
| 2010-03-30 | $30.30 | $30.30 | 494,300 | — | — |
| 2010-03-29 | $30.25 | $30.25 | 641,700 | — | — |
| 2010-03-26 | $30.72 | $30.72 | 972,500 | — | — |
| 2010-03-25 | $30.62 | $30.62 | 886,000 | — | — |
| 2010-03-24 | $30.45 | $30.45 | 427,000 | — | — |
| 2010-03-23 | $30.52 | $30.52 | 496,300 | — | — |
| 2010-03-22 | $30.20 | $30.20 | 518,700 | — | — |
| 2010-03-19 | $30.05 | $30.05 | 1,206,800 | — | — |
| 2010-03-18 | $30.10 | $30.10 | 503,800 | — | — |
| 2010-03-17 | $30.49 | $30.49 | 593,100 | — | — |
| 2010-03-16 | $30.65 | $30.65 | 670,400 | — | — |
| 2010-03-15 | $30.82 | $30.82 | 1,045,100 | — | — |
| 2010-03-12 | $30.44 | $30.44 | 322,400 | — | — |
| 2010-03-11 | $30.52 | $30.52 | 642,300 | — | — |
| 2010-03-10 | $30.50 | $30.50 | 849,300 | — | — |
| 2010-03-09 | $30.15 | $30.15 | 1,226,400 | — | — |
| 2010-03-08 | $29.58 | $29.58 | 683,000 | — | — |
| 2010-03-05 | $29.60 | $29.60 | 518,100 | — | — |
| 2010-03-04 | $29.38 | $29.38 | 335,100 | — | — |
| 2010-03-03 | $29.24 | $29.24 | 1,061,300 | — | — |
| 2010-03-02 | $29.45 | $29.45 | 533,600 | — | — |
| 2010-03-01 | $29.59 | $29.59 | 508,600 | — | — |
| 2010-02-26 | $29.08 | $29.08 | 463,100 | — | — |
| 2010-02-25 | $28.93 | $28.93 | 560,800 | — | — |
| 2010-02-24 | $28.98 | $28.98 | 581,400 | — | — |
| 2010-02-23 | $28.73 | $28.73 | 276,100 | — | — |
| 2010-02-22 | $29.00 | $29.00 | 539,200 | — | — |
| 2010-02-19 | $28.94 | $28.94 | 786,000 | — | — |
| 2010-02-18 | $28.84 | $28.84 | 931,500 | — | — |
| 2010-02-17 | $29.00 | $29.00 | 541,700 | — | — |
| 2010-02-16 | $28.98 | $28.98 | 622,400 | — | — |
| 2010-02-12 | $28.86 | $28.86 | 732,600 | — | — |
| 2010-02-11 | $28.99 | $28.99 | 707,800 | — | — |
| 2010-02-10 | $28.70 | $28.70 | 626,600 | — | — |
| 2010-02-09 | $28.83 | $28.83 | 673,200 | — | — |
| 2010-02-08 | $28.16 | $28.16 | 632,400 | — | — |
| 2010-02-05 | $28.25 | $28.25 | 838,500 | — | — |
| 2010-02-04 | $28.52 | $28.52 | 1,146,100 | — | — |
| 2010-02-03 | $29.20 | $29.20 | 1,001,400 | — | — |
| 2010-02-02 | $29.67 | $29.67 | 1,163,000 | — | — |
| 2010-02-01 | $28.70 | $28.70 | 1,517,600 | — | — |
| 2010-01-29 | $28.59 | $28.59 | 1,270,000 | — | — |
| 2010-01-28 | $29.10 | $29.10 | 1,097,500 | — | — |
| 2010-01-27 | $29.35 | $29.35 | 1,229,800 | — | — |
| 2010-01-26 | $29.25 | $29.25 | 971,500 | — | — |
| 2010-01-25 | $29.45 | $29.45 | 962,200 | — | — |
| 2010-01-22 | $29.17 | $29.17 | 2,128,400 | — | — |
| 2010-01-21 | $29.88 | $29.88 | 3,124,700 | — | — |
| 2010-01-20 | $28.52 | $28.52 | 1,033,200 | — | — |
| 2010-01-19 | $28.50 | $28.50 | 971,200 | — | — |
| 2010-01-15 | $28.47 | $28.47 | 751,100 | — | — |
| 2010-01-14 | $28.43 | $28.43 | 633,900 | — | — |
| 2010-01-13 | $27.87 | $27.87 | 1,372,100 | — | — |
| 2010-01-12 | $28.63 | $28.63 | 705,200 | — | — |
| 2010-01-11 | $28.82 | $28.82 | 1,082,200 | — | — |
| 2010-01-08 | $28.49 | $28.49 | 429,400 | — | — |
| 2010-01-07 | $28.08 | $28.08 | 641,300 | — | — |
| 2010-01-06 | $28.51 | $28.51 | 670,700 | — | — |
| 2010-01-05 | $28.74 | $28.74 | 920,300 | — | — |
| 2010-01-04 | $28.74 | $28.74 | 556,600 | — | — |