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
- 1984-03-15 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 | $28.20 | $89.60 | 316,400 | — | — |
| 2010-12-30 | $28.27 | $89.82 | 329,000 | — | — |
| 2010-12-29 | $28.05 | $89.12 | 274,600 | — | — |
| 2010-12-28 | $27.87 | $88.55 | 150,000 | — | — |
| 2010-12-27 | $27.63 | $87.77 | 125,800 | — | — |
| 2010-12-23 | $27.79 | $88.28 | 194,000 | — | — |
| 2010-12-22 | $27.59 | $87.67 | 202,800 | — | — |
| 2010-12-21 | $27.51 | $87.42 | 522,800 | — | — |
| 2010-12-20 | $27.24 | $86.55 | 441,600 | — | — |
| 2010-12-17 | $27.50 | $87.37 | 713,200 | — | — |
| 2010-12-16 | $27.63 | $87.78 | 411,800 | — | — |
| 2010-12-15 | $27.75 | $88.15 | 506,000 | — | — |
| 2010-12-14 | $27.57 | $87.59 | 580,200 | — | — |
| 2010-12-13 | $27.68 | $87.96 | 374,000 | — | — |
| 2010-12-10 | $27.26 | $86.62 | 772,200 | — | — |
| 2010-12-09 | $27.47 | $87.28 | 613,600 | — | — |
| 2010-12-08 | $27.73 | $88.10 | 505,200 | — | — |
| 2010-12-07 | $27.96 | $88.83 | 601,400 | — | — |
| 2010-12-06 | $28.23 | $89.67 | 374,800 | — | — |
| 2010-12-03 | $28.38 | $90.17 | 486,600 | — | — |
| 2010-12-02 | $28.54 | $90.68 | 741,200 | — | — |
| 2010-12-01 | $28.38 | $90.17 | 580,200 | — | — |
| 2010-11-30 | $27.84 | $88.47 | 485,800 | — | — |
| 2010-11-29 | $27.92 | $88.69 | 299,200 | — | — |
| 2010-11-26 | $27.97 | $88.85 | 233,000 | — | — |
| 2010-11-24 | $28.07 | $89.17 | 224,600 | — | — |
| 2010-11-23 | $27.81 | $88.34 | 455,000 | — | — |
| 2010-11-22 | $28.02 | $89.02 | 394,000 | — | — |
| 2010-11-19 | $28.08 | $89.23 | 519,000 | — | — |
| 2010-11-18 | $27.75 | $88.18 | 454,800 | — | — |
| 2010-11-17 | $27.22 | $86.47 | 283,400 | — | — |
| 2010-11-16 | $27.11 | $86.12 | 515,800 | — | — |
| 2010-11-15 | $27.52 | $87.43 | 395,800 | — | — |
| 2010-11-12 | $27.03 | $85.88 | 619,600 | — | — |
| 2010-11-11 | $27.31 | $86.75 | 466,600 | — | — |
| 2010-11-10 | $27.53 | $87.47 | 732,400 | — | — |
| 2010-11-09 | $28.00 | $88.30 | 434,800 | — | — |
| 2010-11-08 | $28.09 | $88.57 | 383,800 | — | — |
| 2010-11-05 | $28.16 | $88.77 | 435,600 | — | — |
| 2010-11-04 | $28.27 | $89.14 | 490,800 | — | — |
| 2010-11-03 | $27.87 | $87.86 | 409,800 | — | — |
| 2010-11-02 | $27.84 | $87.80 | 316,000 | — | — |
| 2010-11-01 | $27.65 | $87.18 | 463,600 | — | — |
| 2010-10-29 | $27.70 | $87.34 | 313,200 | — | — |
| 2010-10-28 | $27.30 | $86.06 | 250,200 | — | — |
| 2010-10-27 | $27.17 | $85.65 | 424,000 | — | — |
| 2010-10-26 | $27.22 | $85.83 | 450,000 | — | — |
| 2010-10-25 | $27.29 | $86.05 | 304,600 | — | — |
| 2010-10-22 | $27.08 | $85.37 | 253,000 | — | — |
| 2010-10-21 | $27.33 | $86.16 | 428,400 | — | — |
| 2010-10-20 | $27.18 | $85.70 | 383,800 | — | — |
| 2010-10-19 | $26.99 | $85.10 | 588,600 | — | — |
| 2010-10-18 | $27.34 | $86.22 | 410,600 | — | — |
| 2010-10-15 | $27.32 | $86.14 | 453,000 | — | — |
| 2010-10-14 | $27.08 | $85.38 | 390,400 | — | — |
| 2010-10-13 | $27.23 | $85.86 | 343,800 | — | — |
| 2010-10-12 | $27.01 | $85.16 | 409,600 | — | — |
| 2010-10-11 | $27.09 | $85.43 | 178,800 | — | — |
| 2010-10-08 | $27.00 | $85.15 | 275,000 | — | — |
| 2010-10-07 | $26.90 | $84.82 | 458,600 | — | — |
| 2010-10-06 | $26.96 | $84.99 | 422,600 | — | — |
| 2010-10-05 | $26.95 | $84.96 | 677,600 | — | — |
| 2010-10-04 | $26.46 | $83.41 | 537,200 | — | — |
| 2010-10-01 | $26.46 | $83.43 | 656,400 | — | — |
| 2010-09-30 | $26.15 | $82.45 | 868,200 | — | — |
| 2010-09-29 | $25.75 | $81.21 | 359,800 | — | — |
| 2010-09-28 | $25.63 | $80.80 | 456,000 | — | — |
| 2010-09-27 | $25.38 | $80.01 | 438,200 | — | — |
| 2010-09-24 | $25.47 | $80.31 | 564,800 | — | — |
| 2010-09-23 | $24.79 | $78.16 | 538,400 | — | — |
| 2010-09-22 | $25.14 | $79.27 | 412,600 | — | — |
| 2010-09-21 | $25.16 | $79.31 | 598,400 | — | — |
| 2010-09-20 | $25.03 | $78.90 | 732,400 | — | — |
| 2010-09-17 | $25.08 | $79.08 | 648,600 | — | — |
| 2010-09-16 | $25.25 | $79.61 | 343,000 | — | — |
| 2010-09-15 | $25.38 | $80.01 | 467,800 | — | — |
| 2010-09-14 | $25.33 | $79.88 | 622,200 | — | — |
| 2010-09-13 | $25.21 | $79.47 | 867,400 | — | — |
| 2010-09-10 | $25.35 | $79.93 | 785,200 | — | — |
| 2010-09-09 | $25.55 | $80.54 | 299,400 | — | — |
| 2010-09-08 | $25.60 | $80.72 | 358,000 | — | — |
| 2010-09-07 | $25.49 | $80.37 | 365,000 | — | — |
| 2010-09-03 | $25.64 | $80.84 | 458,200 | — | — |
| 2010-09-02 | $25.59 | $80.69 | 570,000 | — | — |
| 2010-09-01 | $25.40 | $80.09 | 502,200 | — | — |
| 2010-08-31 | $24.88 | $78.43 | 630,800 | — | — |
| 2010-08-30 | $24.90 | $78.49 | 440,200 | — | — |
| 2010-08-27 | $25.18 | $79.41 | 586,600 | — | — |
| 2010-08-26 | $24.71 | $77.91 | 366,400 | — | — |
| 2010-08-25 | $24.83 | $78.27 | 612,200 | — | — |
| 2010-08-24 | $24.67 | $77.79 | 515,800 | — | — |
| 2010-08-23 | $24.80 | $78.18 | 353,400 | — | — |
| 2010-08-20 | $24.66 | $77.74 | 342,600 | — | — |
| 2010-08-19 | $24.67 | $77.80 | 453,600 | — | — |
| 2010-08-18 | $24.92 | $78.57 | 484,400 | — | — |
| 2010-08-17 | $24.76 | $78.07 | 584,600 | — | — |
| 2010-08-16 | $24.00 | $75.67 | 408,800 | — | — |
| 2010-08-13 | $24.41 | $76.97 | 359,000 | — | — |
| 2010-08-12 | $24.22 | $76.37 | 511,400 | — | — |
| 2010-08-11 | $24.11 | $76.00 | 393,400 | — | — |
| 2010-08-10 | $25.05 | $78.34 | 497,400 | — | — |
| 2010-08-09 | $25.11 | $78.51 | 357,400 | — | — |
| 2010-08-06 | $25.22 | $78.85 | 384,000 | — | — |
| 2010-08-05 | $25.45 | $79.57 | 464,200 | — | — |
| 2010-08-04 | $25.24 | $78.93 | 829,800 | — | — |
| 2010-08-03 | $25.09 | $78.48 | 736,200 | — | — |
| 2010-08-02 | $24.75 | $77.41 | 359,400 | — | — |
| 2010-07-30 | $24.32 | $76.05 | 2,194,600 | — | — |
| 2010-07-29 | $23.98 | $74.99 | 2,584,400 | — | — |
| 2010-07-28 | $24.33 | $76.10 | 600,600 | — | — |
| 2010-07-27 | $24.89 | $77.82 | 490,000 | — | — |
| 2010-07-26 | $25.12 | $78.55 | 425,800 | — | — |
| 2010-07-23 | $25.08 | $78.41 | 352,200 | — | — |
| 2010-07-22 | $24.99 | $78.13 | 369,400 | — | — |
| 2010-07-21 | $24.57 | $76.83 | 525,200 | — | — |
| 2010-07-20 | $24.89 | $77.83 | 514,800 | — | — |
| 2010-07-19 | $24.37 | $76.21 | 378,800 | — | — |
| 2010-07-16 | $24.25 | $75.82 | 502,800 | — | — |
| 2010-07-15 | $24.62 | $76.99 | 435,200 | — | — |
| 2010-07-14 | $24.66 | $77.10 | 455,600 | — | — |
| 2010-07-13 | $24.64 | $77.05 | 516,000 | — | — |
| 2010-07-12 | $24.59 | $76.90 | 408,800 | — | — |
| 2010-07-09 | $24.64 | $77.05 | 375,800 | — | — |
| 2010-07-08 | $24.43 | $76.40 | 493,600 | — | — |
| 2010-07-07 | $24.34 | $76.13 | 615,000 | — | — |
| 2010-07-06 | $23.53 | $73.57 | 619,600 | — | — |
| 2010-07-02 | $23.25 | $72.72 | 613,600 | — | — |
| 2010-07-01 | $23.05 | $72.07 | 358,800 | — | — |
| 2010-06-30 | $23.30 | $72.86 | 820,400 | — | — |
| 2010-06-29 | $23.01 | $71.97 | 696,800 | — | — |
| 2010-06-28 | $23.91 | $74.77 | 734,800 | — | — |
| 2010-06-25 | $23.68 | $74.07 | 720,600 | — | — |
| 2010-06-24 | $23.51 | $73.54 | 622,000 | — | — |
| 2010-06-23 | $23.78 | $74.36 | 620,600 | — | — |
| 2010-06-22 | $24.07 | $75.26 | 730,600 | — | — |
| 2010-06-21 | $24.32 | $76.05 | 442,600 | — | — |
| 2010-06-18 | $24.13 | $75.44 | 692,800 | — | — |
| 2010-06-17 | $24.24 | $75.79 | 1,074,400 | — | — |
| 2010-06-16 | $24.28 | $75.91 | 571,600 | — | — |
| 2010-06-15 | $24.37 | $76.21 | 441,200 | — | — |
| 2010-06-14 | $23.86 | $74.60 | 904,000 | — | — |
| 2010-06-11 | $23.60 | $73.80 | 654,000 | — | — |
| 2010-06-10 | $23.68 | $74.07 | 732,000 | — | — |
| 2010-06-09 | $23.23 | $72.64 | 906,800 | — | — |
| 2010-06-08 | $23.21 | $72.58 | 805,600 | — | — |
| 2010-06-07 | $22.86 | $71.47 | 865,000 | — | — |
| 2010-06-04 | $22.82 | $71.36 | 1,137,200 | — | — |
| 2010-06-03 | $23.57 | $73.69 | 1,566,600 | — | — |
| 2010-06-02 | $23.05 | $72.07 | 1,048,400 | — | — |
| 2010-06-01 | $22.15 | $69.27 | 1,063,800 | — | — |
| 2010-05-28 | $22.42 | $70.11 | 1,276,400 | — | — |
| 2010-05-27 | $22.37 | $69.94 | 611,800 | — | — |
| 2010-05-26 | $21.72 | $67.92 | 916,600 | — | — |
| 2010-05-25 | $21.80 | $68.16 | 980,400 | — | — |
| 2010-05-24 | $22.03 | $68.88 | 389,200 | — | — |
| 2010-05-21 | $22.33 | $69.85 | 1,247,800 | — | — |
| 2010-05-20 | $21.95 | $68.64 | 961,000 | — | — |
| 2010-05-19 | $22.68 | $70.92 | 864,400 | — | — |
| 2010-05-18 | $22.90 | $71.61 | 627,000 | — | — |
| 2010-05-17 | $23.12 | $72.30 | 778,600 | — | — |
| 2010-05-14 | $23.42 | $73.24 | 604,600 | — | — |
| 2010-05-13 | $24.12 | $75.43 | 435,800 | — | — |
| 2010-05-12 | $24.11 | $75.38 | 562,800 | — | — |
| 2010-05-11 | $24.12 | $74.78 | 1,039,200 | — | — |
| 2010-05-10 | $23.78 | $73.72 | 743,200 | — | — |
| 2010-05-07 | $23.22 | $71.97 | 1,677,000 | — | — |
| 2010-05-06 | $22.98 | $71.23 | 1,308,800 | — | — |
| 2010-05-05 | $23.46 | $72.72 | 718,400 | — | — |
| 2010-05-04 | $23.91 | $74.11 | 973,600 | — | — |
| 2010-05-03 | $24.68 | $76.51 | 598,000 | — | — |
| 2010-04-30 | $24.16 | $74.89 | 604,000 | — | — |
| 2010-04-29 | $24.45 | $75.80 | 450,000 | — | — |
| 2010-04-28 | $24.41 | $75.66 | 701,600 | — | — |
| 2010-04-27 | $24.76 | $76.78 | 496,400 | — | — |
| 2010-04-26 | $25.23 | $78.22 | 740,400 | — | — |
| 2010-04-23 | $25.28 | $78.36 | 395,600 | — | — |
| 2010-04-22 | $24.86 | $77.07 | 377,600 | — | — |
| 2010-04-21 | $24.98 | $77.43 | 474,000 | — | — |
| 2010-04-20 | $25.12 | $77.88 | 627,800 | — | — |
| 2010-04-19 | $24.70 | $76.56 | 383,200 | — | — |
| 2010-04-16 | $24.38 | $75.58 | 617,400 | — | — |
| 2010-04-15 | $25.02 | $77.57 | 285,200 | — | — |
| 2010-04-14 | $24.97 | $77.41 | 316,400 | — | — |
| 2010-04-13 | $24.86 | $77.06 | 380,800 | — | — |
| 2010-04-12 | $24.79 | $76.84 | 243,400 | — | — |
| 2010-04-09 | $24.68 | $76.51 | 302,800 | — | — |
| 2010-04-08 | $24.60 | $76.27 | 338,000 | — | — |
| 2010-04-07 | $24.40 | $75.63 | 357,800 | — | — |
| 2010-04-06 | $24.45 | $75.79 | 177,000 | — | — |
| 2010-04-05 | $24.31 | $75.37 | 294,200 | — | — |
| 2010-04-01 | $24.21 | $75.04 | 230,800 | — | — |
| 2010-03-31 | $23.88 | $74.02 | 316,000 | — | — |
| 2010-03-30 | $23.96 | $74.28 | 339,000 | — | — |
| 2010-03-29 | $23.83 | $73.86 | 343,800 | — | — |
| 2010-03-26 | $23.67 | $73.37 | 352,200 | — | — |
| 2010-03-25 | $23.98 | $74.34 | 321,400 | — | — |
| 2010-03-24 | $23.91 | $74.11 | 248,000 | — | — |
| 2010-03-23 | $24.26 | $75.23 | 425,200 | — | — |
| 2010-03-22 | $23.87 | $74.00 | 275,400 | — | — |
| 2010-03-19 | $23.87 | $74.00 | 476,000 | — | — |
| 2010-03-18 | $24.06 | $74.59 | 417,600 | — | — |
| 2010-03-17 | $24.18 | $74.98 | 373,200 | — | — |
| 2010-03-16 | $24.12 | $74.76 | 283,800 | — | — |
| 2010-03-15 | $23.83 | $73.86 | 332,400 | — | — |
| 2010-03-12 | $23.77 | $73.69 | 381,600 | — | — |
| 2010-03-11 | $23.58 | $73.10 | 256,800 | — | — |
| 2010-03-10 | $23.49 | $72.83 | 404,800 | — | — |
| 2010-03-09 | $23.53 | $72.95 | 546,600 | — | — |
| 2010-03-08 | $23.27 | $72.14 | 362,400 | — | — |
| 2010-03-05 | $23.10 | $71.62 | 433,200 | — | — |
| 2010-03-04 | $22.87 | $70.90 | 774,600 | — | — |
| 2010-03-03 | $22.74 | $70.50 | 445,800 | — | — |
| 2010-03-02 | $22.59 | $70.03 | 368,000 | — | — |
| 2010-03-01 | $22.66 | $70.24 | 470,800 | — | — |
| 2010-02-26 | $22.14 | $68.64 | 369,000 | — | — |
| 2010-02-25 | $22.04 | $68.31 | 363,200 | — | — |
| 2010-02-24 | $21.96 | $68.08 | 317,000 | — | — |
| 2010-02-23 | $21.87 | $67.80 | 796,800 | — | — |
| 2010-02-22 | $22.16 | $68.69 | 534,000 | — | — |
| 2010-02-19 | $22.25 | $69.00 | 892,800 | — | — |
| 2010-02-18 | $22.37 | $69.34 | 1,436,200 | — | — |
| 2010-02-17 | $22.53 | $69.85 | 999,800 | — | — |
| 2010-02-16 | $22.40 | $69.45 | 864,000 | — | — |
| 2010-02-12 | $22.23 | $68.90 | 799,200 | — | — |
| 2010-02-11 | $22.07 | $68.42 | 1,020,600 | — | — |
| 2010-02-10 | $21.81 | $67.62 | 407,800 | — | — |
| 2010-02-09 | $21.99 | $67.54 | 434,600 | — | — |
| 2010-02-08 | $21.69 | $66.64 | 388,400 | — | — |
| 2010-02-05 | $21.92 | $67.34 | 876,600 | — | — |
| 2010-02-04 | $22.05 | $67.74 | 610,800 | — | — |
| 2010-02-03 | $22.47 | $69.03 | 488,400 | — | — |
| 2010-02-02 | $22.18 | $68.16 | 444,600 | — | — |
| 2010-02-01 | $21.86 | $67.16 | 485,200 | — | — |
| 2010-01-29 | $21.74 | $66.78 | 440,400 | — | — |
| 2010-01-28 | $21.90 | $67.28 | 431,400 | — | — |
| 2010-01-27 | $21.88 | $67.22 | 451,400 | — | — |
| 2010-01-26 | $21.88 | $67.22 | 584,400 | — | — |
| 2010-01-25 | $22.12 | $67.96 | 413,400 | — | — |
| 2010-01-22 | $22.03 | $67.67 | 625,800 | — | — |
| 2010-01-21 | $22.59 | $69.40 | 660,200 | — | — |
| 2010-01-20 | $22.71 | $69.77 | 1,190,400 | — | — |
| 2010-01-19 | $22.66 | $69.62 | 559,600 | — | — |
| 2010-01-15 | $22.65 | $69.59 | 404,200 | — | — |
| 2010-01-14 | $22.63 | $69.51 | 513,200 | — | — |
| 2010-01-13 | $22.66 | $69.62 | 493,800 | — | — |
| 2010-01-12 | $22.62 | $69.49 | 536,600 | — | — |
| 2010-01-11 | $22.76 | $69.94 | 1,110,200 | — | — |
| 2010-01-08 | $22.97 | $70.55 | 911,200 | — | — |
| 2010-01-07 | $22.81 | $70.06 | 829,600 | — | — |
| 2010-01-06 | $22.93 | $70.46 | 1,211,200 | — | — |
| 2010-01-05 | $23.33 | $71.68 | 815,000 | — | — |
| 2010-01-04 | $23.09 | $70.94 | 718,200 | — | — |