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
- 1995-01-10 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 | $28.98 | $28.98 | 531,800 | — | — |
| 2010-12-30 | $29.33 | $29.33 | 187,700 | — | — |
| 2010-12-29 | $29.62 | $29.62 | 199,000 | — | — |
| 2010-12-28 | $29.50 | $29.50 | 313,200 | — | — |
| 2010-12-27 | $29.89 | $29.89 | 134,200 | — | — |
| 2010-12-23 | $29.70 | $29.70 | 168,700 | — | — |
| 2010-12-22 | $29.83 | $29.83 | 251,600 | — | — |
| 2010-12-21 | $29.68 | $29.68 | 300,700 | — | — |
| 2010-12-20 | $29.26 | $29.26 | 362,500 | — | — |
| 2010-12-17 | $29.51 | $29.51 | 671,500 | — | — |
| 2010-12-16 | $29.85 | $29.85 | 267,600 | — | — |
| 2010-12-15 | $29.48 | $29.48 | 581,100 | — | — |
| 2010-12-14 | $29.44 | $29.44 | 339,900 | — | — |
| 2010-12-13 | $29.28 | $29.28 | 427,400 | — | — |
| 2010-12-10 | $29.12 | $29.12 | 294,500 | — | — |
| 2010-12-09 | $28.72 | $28.72 | 326,600 | — | — |
| 2010-12-08 | $28.43 | $28.43 | 517,700 | — | — |
| 2010-12-07 | $28.53 | $28.53 | 541,400 | — | — |
| 2010-12-06 | $28.33 | $28.33 | 449,700 | — | — |
| 2010-12-03 | $28.13 | $28.13 | 440,500 | — | — |
| 2010-12-02 | $28.02 | $28.02 | 400,300 | — | — |
| 2010-12-01 | $27.71 | $27.71 | 851,200 | — | — |
| 2010-11-30 | $26.80 | $26.80 | 814,300 | — | — |
| 2010-11-29 | $26.63 | $26.63 | 480,500 | — | — |
| 2010-11-26 | $26.38 | $26.38 | 85,100 | — | — |
| 2010-11-24 | $26.44 | $26.44 | 239,800 | — | — |
| 2010-11-23 | $25.94 | $25.94 | 435,900 | — | — |
| 2010-11-22 | $26.00 | $26.00 | 169,900 | — | — |
| 2010-11-19 | $26.07 | $26.07 | 306,200 | — | — |
| 2010-11-18 | $25.93 | $25.93 | 384,500 | — | — |
| 2010-11-17 | $25.07 | $25.07 | 362,200 | — | — |
| 2010-11-16 | $25.02 | $25.02 | 553,400 | — | — |
| 2010-11-15 | $25.74 | $25.74 | 324,600 | — | — |
| 2010-11-12 | $25.87 | $25.87 | 302,700 | — | — |
| 2010-11-11 | $26.44 | $26.44 | 401,100 | — | — |
| 2010-11-10 | $26.23 | $26.23 | 733,000 | — | — |
| 2010-11-09 | $26.34 | $26.34 | 483,500 | — | — |
| 2010-11-08 | $26.99 | $26.99 | 822,600 | — | — |
| 2010-11-05 | $27.35 | $27.35 | 447,600 | — | — |
| 2010-11-04 | $27.08 | $27.08 | 520,300 | — | — |
| 2010-11-03 | $26.42 | $26.42 | 396,400 | — | — |
| 2010-11-02 | $26.90 | $26.90 | 643,400 | — | — |
| 2010-11-01 | $25.65 | $25.65 | 506,000 | — | — |
| 2010-10-29 | $25.85 | $25.85 | 363,600 | — | — |
| 2010-10-28 | $25.79 | $25.79 | 343,300 | — | — |
| 2010-10-27 | $25.94 | $25.94 | 372,200 | — | — |
| 2010-10-26 | $26.87 | $26.87 | 474,800 | — | — |
| 2010-10-25 | $27.07 | $27.07 | 411,800 | — | — |
| 2010-10-22 | $26.62 | $26.62 | 338,200 | — | — |
| 2010-10-21 | $26.65 | $26.65 | 947,100 | — | — |
| 2010-10-20 | $25.69 | $25.69 | 404,700 | — | — |
| 2010-10-19 | $25.35 | $25.35 | 365,500 | — | — |
| 2010-10-18 | $25.77 | $25.77 | 319,200 | — | — |
| 2010-10-15 | $25.76 | $25.76 | 882,700 | — | — |
| 2010-10-14 | $25.25 | $25.25 | 446,900 | — | — |
| 2010-10-13 | $25.73 | $25.73 | 481,400 | — | — |
| 2010-10-12 | $25.04 | $25.04 | 357,000 | — | — |
| 2010-10-11 | $25.00 | $25.00 | 536,900 | — | — |
| 2010-10-08 | $24.93 | $24.93 | 530,100 | — | — |
| 2010-10-07 | $24.94 | $24.94 | 407,400 | — | — |
| 2010-10-06 | $25.02 | $25.02 | 572,600 | — | — |
| 2010-10-05 | $25.21 | $25.21 | 481,200 | — | — |
| 2010-10-04 | $24.50 | $24.50 | 493,300 | — | — |
| 2010-10-01 | $24.61 | $24.61 | 380,000 | — | — |
| 2010-09-30 | $24.59 | $24.59 | 482,200 | — | — |
| 2010-09-29 | $24.86 | $24.86 | 356,100 | — | — |
| 2010-09-28 | $24.98 | $24.98 | 446,000 | — | — |
| 2010-09-27 | $24.79 | $24.79 | 442,100 | — | — |
| 2010-09-24 | $24.41 | $24.41 | 331,400 | — | — |
| 2010-09-23 | $23.75 | $23.75 | 387,400 | — | — |
| 2010-09-22 | $24.02 | $24.02 | 531,000 | — | — |
| 2010-09-21 | $24.25 | $24.25 | 520,600 | — | — |
| 2010-09-20 | $24.35 | $24.35 | 339,300 | — | — |
| 2010-09-17 | $23.80 | $23.80 | 779,100 | — | — |
| 2010-09-16 | $23.77 | $23.77 | 839,900 | — | — |
| 2010-09-15 | $23.93 | $23.93 | 421,800 | — | — |
| 2010-09-14 | $24.05 | $24.05 | 548,600 | — | — |
| 2010-09-13 | $24.33 | $24.33 | 469,500 | — | — |
| 2010-09-10 | $23.97 | $23.97 | 392,300 | — | — |
| 2010-09-09 | $23.86 | $23.86 | 355,700 | — | — |
| 2010-09-08 | $24.07 | $24.07 | 397,300 | — | — |
| 2010-09-07 | $23.99 | $23.99 | 337,600 | — | — |
| 2010-09-03 | $24.46 | $24.46 | 283,200 | — | — |
| 2010-09-02 | $24.24 | $24.24 | 317,200 | — | — |
| 2010-09-01 | $24.11 | $24.11 | 616,300 | — | — |
| 2010-08-31 | $22.74 | $22.74 | 432,100 | — | — |
| 2010-08-30 | $22.60 | $22.60 | 536,700 | — | — |
| 2010-08-27 | $23.05 | $23.05 | 306,700 | — | — |
| 2010-08-26 | $22.62 | $22.62 | 267,500 | — | — |
| 2010-08-25 | $22.97 | $22.97 | 531,700 | — | — |
| 2010-08-24 | $22.54 | $22.54 | 331,400 | — | — |
| 2010-08-23 | $22.66 | $22.66 | 472,500 | — | — |
| 2010-08-20 | $23.24 | $23.24 | 414,200 | — | — |
| 2010-08-19 | $23.60 | $23.60 | 572,900 | — | — |
| 2010-08-18 | $24.16 | $24.16 | 396,400 | — | — |
| 2010-08-17 | $24.07 | $24.07 | 594,600 | — | — |
| 2010-08-16 | $23.82 | $23.82 | 510,700 | — | — |
| 2010-08-13 | $23.68 | $23.68 | 606,900 | — | — |
| 2010-08-12 | $23.92 | $23.92 | 661,700 | — | — |
| 2010-08-11 | $24.20 | $24.20 | 596,100 | — | — |
| 2010-08-10 | $26.00 | $26.00 | 623,200 | — | — |
| 2010-08-09 | $26.38 | $26.38 | 605,200 | — | — |
| 2010-08-06 | $26.16 | $26.16 | 648,200 | — | — |
| 2010-08-05 | $26.05 | $26.05 | 506,100 | — | — |
| 2010-08-04 | $26.16 | $26.16 | 768,400 | — | — |
| 2010-08-03 | $25.98 | $25.98 | 687,700 | — | — |
| 2010-08-02 | $26.18 | $26.18 | 818,400 | — | — |
| 2010-07-30 | $26.01 | $26.01 | 1,290,300 | — | — |
| 2010-07-29 | $26.61 | $26.61 | 1,055,500 | — | — |
| 2010-07-28 | $26.68 | $26.68 | 521,200 | — | — |
| 2010-07-27 | $27.01 | $27.01 | 559,800 | — | — |
| 2010-07-26 | $27.34 | $27.34 | 712,100 | — | — |
| 2010-07-23 | $26.54 | $26.54 | 558,400 | — | — |
| 2010-07-22 | $26.33 | $26.33 | 564,500 | — | — |
| 2010-07-21 | $24.77 | $24.77 | 485,000 | — | — |
| 2010-07-20 | $25.23 | $25.23 | 411,600 | — | — |
| 2010-07-19 | $24.60 | $24.60 | 465,700 | — | — |
| 2010-07-16 | $24.12 | $24.12 | 559,600 | — | — |
| 2010-07-15 | $25.35 | $25.35 | 549,600 | — | — |
| 2010-07-14 | $25.64 | $25.64 | 563,200 | — | — |
| 2010-07-13 | $25.42 | $25.42 | 1,180,000 | — | — |
| 2010-07-12 | $23.76 | $23.76 | 362,300 | — | — |
| 2010-07-09 | $24.03 | $24.03 | 372,900 | — | — |
| 2010-07-08 | $23.72 | $23.72 | 469,700 | — | — |
| 2010-07-07 | $23.12 | $23.12 | 944,500 | — | — |
| 2010-07-06 | $22.54 | $22.54 | 863,500 | — | — |
| 2010-07-02 | $23.12 | $23.12 | 424,300 | — | — |
| 2010-07-01 | $23.39 | $23.39 | 1,031,000 | — | — |
| 2010-06-30 | $23.17 | $23.17 | 814,100 | — | — |
| 2010-06-29 | $23.22 | $23.22 | 1,034,400 | — | — |
| 2010-06-28 | $23.57 | $23.57 | 432,200 | — | — |
| 2010-06-25 | $23.70 | $23.70 | 1,085,600 | — | — |
| 2010-06-24 | $23.46 | $23.46 | 542,800 | — | — |
| 2010-06-23 | $23.86 | $23.86 | 603,200 | — | — |
| 2010-06-22 | $23.94 | $23.94 | 417,600 | — | — |
| 2010-06-21 | $24.44 | $24.44 | 720,600 | — | — |
| 2010-06-18 | $24.70 | $24.70 | 537,100 | — | — |
| 2010-06-17 | $24.68 | $24.68 | 514,800 | — | — |
| 2010-06-16 | $25.08 | $25.08 | 512,500 | — | — |
| 2010-06-15 | $25.47 | $25.47 | 594,400 | — | — |
| 2010-06-14 | $24.42 | $24.42 | 410,200 | — | — |
| 2010-06-11 | $24.48 | $24.48 | 510,500 | — | — |
| 2010-06-10 | $24.45 | $24.45 | 456,100 | — | — |
| 2010-06-09 | $23.45 | $23.45 | 635,200 | — | — |
| 2010-06-08 | $23.60 | $23.60 | 1,090,100 | — | — |
| 2010-06-07 | $23.17 | $23.17 | 801,900 | — | — |
| 2010-06-04 | $23.81 | $23.81 | 972,500 | — | — |
| 2010-06-03 | $24.64 | $24.64 | 632,500 | — | — |
| 2010-06-02 | $23.91 | $23.91 | 747,500 | — | — |
| 2010-06-01 | $23.60 | $23.60 | 789,500 | — | — |
| 2010-05-28 | $24.97 | $24.97 | 559,200 | — | — |
| 2010-05-27 | $25.41 | $25.41 | 695,900 | — | — |
| 2010-05-26 | $24.42 | $24.42 | 1,086,000 | — | — |
| 2010-05-25 | $24.78 | $24.78 | 1,222,200 | — | — |
| 2010-05-24 | $24.72 | $24.72 | 835,900 | — | — |
| 2010-05-21 | $25.18 | $25.18 | 1,041,000 | — | — |
| 2010-05-20 | $24.80 | $24.80 | 1,302,900 | — | — |
| 2010-05-19 | $26.05 | $26.05 | 919,200 | — | — |
| 2010-05-18 | $26.00 | $26.00 | 987,500 | — | — |
| 2010-05-17 | $26.57 | $26.57 | 1,124,000 | — | — |
| 2010-05-14 | $26.90 | $26.90 | 914,500 | — | — |
| 2010-05-13 | $27.75 | $27.75 | 843,300 | — | — |
| 2010-05-12 | $28.30 | $28.30 | 998,500 | — | — |
| 2010-05-11 | $26.53 | $26.53 | 1,097,500 | — | — |
| 2010-05-10 | $26.77 | $26.77 | 849,300 | — | — |
| 2010-05-07 | $25.46 | $25.46 | 1,775,300 | — | — |
| 2010-05-06 | $26.25 | $26.25 | 1,513,100 | — | — |
| 2010-05-05 | $26.26 | $26.26 | 1,058,500 | — | — |
| 2010-05-04 | $27.22 | $27.22 | 1,154,400 | — | — |
| 2010-05-03 | $28.32 | $28.32 | 1,089,100 | — | — |
| 2010-04-30 | $28.56 | $28.56 | 1,283,400 | — | — |
| 2010-04-29 | $29.50 | $29.50 | 2,005,000 | — | — |
| 2010-04-28 | $28.28 | $28.28 | 847,900 | — | — |
| 2010-04-27 | $28.25 | $28.25 | 943,000 | — | — |
| 2010-04-26 | $28.84 | $28.84 | 970,300 | — | — |
| 2010-04-23 | $28.75 | $28.75 | 647,800 | — | — |
| 2010-04-22 | $28.27 | $28.27 | 1,089,900 | — | — |
| 2010-04-21 | $27.47 | $27.47 | 742,600 | — | — |
| 2010-04-20 | $26.92 | $26.92 | 535,500 | — | — |
| 2010-04-19 | $26.32 | $26.32 | 770,800 | — | — |
| 2010-04-16 | $26.21 | $26.21 | 816,900 | — | — |
| 2010-04-15 | $26.47 | $26.47 | 735,900 | — | — |
| 2010-04-14 | $25.94 | $25.94 | 498,100 | — | — |
| 2010-04-13 | $25.72 | $25.72 | 463,700 | — | — |
| 2010-04-12 | $25.77 | $25.77 | 562,500 | — | — |
| 2010-04-09 | $26.09 | $26.09 | 408,800 | — | — |
| 2010-04-08 | $25.79 | $25.79 | 503,600 | — | — |
| 2010-04-07 | $25.85 | $25.85 | 1,204,600 | — | — |
| 2010-04-06 | $25.56 | $25.56 | 617,900 | — | — |
| 2010-04-05 | $25.32 | $25.32 | 358,200 | — | — |
| 2010-04-01 | $24.86 | $24.86 | 423,700 | — | — |
| 2010-03-31 | $24.63 | $24.63 | 418,500 | — | — |
| 2010-03-30 | $24.97 | $24.97 | 474,600 | — | — |
| 2010-03-29 | $25.39 | $25.39 | 446,100 | — | — |
| 2010-03-26 | $25.10 | $25.10 | 1,209,100 | — | — |
| 2010-03-25 | $25.47 | $25.47 | 934,400 | — | — |
| 2010-03-24 | $26.27 | $26.27 | 410,600 | — | — |
| 2010-03-23 | $26.61 | $26.61 | 506,600 | — | — |
| 2010-03-22 | $26.54 | $26.54 | 988,300 | — | — |
| 2010-03-19 | $26.04 | $26.04 | 1,048,300 | — | — |
| 2010-03-18 | $25.99 | $25.99 | 383,700 | — | — |
| 2010-03-17 | $26.03 | $26.03 | 816,500 | — | — |
| 2010-03-16 | $26.19 | $26.19 | 1,125,500 | — | — |
| 2010-03-15 | $25.82 | $25.82 | 1,391,200 | — | — |
| 2010-03-12 | $25.19 | $25.19 | 825,200 | — | — |
| 2010-03-11 | $25.29 | $25.29 | 655,400 | — | — |
| 2010-03-10 | $25.07 | $25.07 | 707,500 | — | — |
| 2010-03-09 | $24.86 | $24.86 | 1,116,800 | — | — |
| 2010-03-08 | $24.50 | $24.50 | 904,800 | — | — |
| 2010-03-05 | $23.80 | $23.80 | 749,000 | — | — |
| 2010-03-04 | $23.66 | $23.66 | 602,200 | — | — |
| 2010-03-03 | $23.72 | $23.72 | 762,600 | — | — |
| 2010-03-02 | $23.69 | $23.69 | 831,900 | — | — |
| 2010-03-01 | $23.80 | $23.80 | 856,900 | — | — |
| 2010-02-26 | $23.02 | $23.02 | 1,277,700 | — | — |
| 2010-02-25 | $23.56 | $23.56 | 2,021,900 | — | — |
| 2010-02-24 | $23.60 | $23.60 | 527,100 | — | — |
| 2010-02-23 | $23.87 | $23.87 | 502,000 | — | — |
| 2010-02-22 | $24.02 | $24.02 | 340,700 | — | — |
| 2010-02-19 | $23.99 | $23.99 | 448,800 | — | — |
| 2010-02-18 | $24.28 | $24.28 | 588,300 | — | — |
| 2010-02-17 | $23.58 | $23.58 | 658,100 | — | — |
| 2010-02-16 | $23.28 | $23.28 | 556,800 | — | — |
| 2010-02-12 | $23.36 | $23.36 | 768,800 | — | — |
| 2010-02-11 | $22.99 | $22.99 | 935,300 | — | — |
| 2010-02-10 | $22.51 | $22.51 | 646,700 | — | — |
| 2010-02-09 | $22.99 | $22.99 | 1,019,700 | — | — |
| 2010-02-08 | $22.33 | $22.33 | 880,000 | — | — |
| 2010-02-05 | $23.01 | $23.01 | 912,100 | — | — |
| 2010-02-04 | $23.04 | $23.04 | 747,100 | — | — |
| 2010-02-03 | $24.33 | $24.33 | 451,900 | — | — |
| 2010-02-02 | $24.35 | $24.35 | 688,600 | — | — |
| 2010-02-01 | $24.16 | $24.16 | 602,800 | — | — |
| 2010-01-29 | $24.06 | $24.06 | 869,300 | — | — |
| 2010-01-28 | $24.08 | $24.08 | 582,900 | — | — |
| 2010-01-27 | $24.16 | $24.16 | 528,300 | — | — |
| 2010-01-26 | $24.23 | $24.23 | 327,600 | — | — |
| 2010-01-25 | $24.69 | $24.69 | 674,200 | — | — |
| 2010-01-22 | $24.55 | $24.55 | 520,300 | — | — |
| 2010-01-21 | $25.04 | $25.04 | 506,700 | — | — |
| 2010-01-20 | $25.69 | $25.69 | 746,500 | — | — |
| 2010-01-19 | $26.05 | $26.05 | 622,800 | — | — |
| 2010-01-15 | $25.80 | $25.80 | 695,600 | — | — |
| 2010-01-14 | $26.33 | $26.33 | 425,700 | — | — |
| 2010-01-13 | $26.49 | $26.49 | 570,700 | — | — |
| 2010-01-12 | $26.67 | $26.67 | 276,100 | — | — |
| 2010-01-11 | $27.10 | $27.10 | 378,200 | — | — |
| 2010-01-08 | $27.14 | $27.14 | 452,500 | — | — |
| 2010-01-07 | $27.45 | $27.45 | 695,900 | — | — |
| 2010-01-06 | $27.43 | $27.43 | 603,300 | — | — |
| 2010-01-05 | $27.32 | $27.32 | 843,900 | — | — |
| 2010-01-04 | $27.88 | $27.88 | 652,100 | — | — |