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
- 2004-08-02 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 | $32.12 | $32.12 | 133,200 | — | — |
| 2010-12-30 | $32.36 | $32.36 | 121,600 | — | — |
| 2010-12-29 | $32.27 | $32.27 | 204,000 | — | — |
| 2010-12-28 | $32.42 | $32.42 | 368,300 | — | — |
| 2010-12-27 | $32.73 | $32.73 | 142,600 | — | — |
| 2010-12-23 | $32.84 | $32.84 | 171,300 | — | — |
| 2010-12-22 | $32.60 | $32.60 | 166,900 | — | — |
| 2010-12-21 | $32.30 | $32.30 | 281,800 | — | — |
| 2010-12-20 | $32.25 | $32.25 | 264,500 | — | — |
| 2010-12-17 | $32.51 | $32.51 | 408,000 | — | — |
| 2010-12-16 | $33.30 | $33.30 | 285,900 | — | — |
| 2010-12-15 | $32.40 | $32.40 | 323,000 | — | — |
| 2010-12-14 | $32.71 | $32.71 | 227,500 | — | — |
| 2010-12-13 | $32.60 | $32.60 | 272,600 | — | — |
| 2010-12-10 | $33.12 | $33.12 | 337,400 | — | — |
| 2010-12-09 | $32.93 | $32.93 | 238,100 | — | — |
| 2010-12-08 | $32.54 | $32.54 | 267,500 | — | — |
| 2010-12-07 | $32.54 | $32.54 | 282,500 | — | — |
| 2010-12-06 | $32.10 | $32.10 | 366,800 | — | — |
| 2010-12-03 | $32.04 | $32.04 | 278,700 | — | — |
| 2010-12-02 | $31.57 | $31.57 | 198,100 | — | — |
| 2010-12-01 | $30.98 | $30.98 | 576,000 | — | — |
| 2010-11-30 | $30.19 | $30.19 | 307,400 | — | — |
| 2010-11-29 | $30.18 | $30.18 | 267,200 | — | — |
| 2010-11-26 | $30.85 | $30.85 | 90,700 | — | — |
| 2010-11-24 | $30.84 | $30.84 | 292,500 | — | — |
| 2010-11-23 | $30.29 | $30.29 | 564,300 | — | — |
| 2010-11-22 | $31.40 | $31.40 | 379,600 | — | — |
| 2010-11-19 | $30.74 | $30.74 | 639,700 | — | — |
| 2010-11-18 | $30.01 | $30.01 | 568,100 | — | — |
| 2010-11-17 | $29.45 | $29.45 | 419,200 | — | — |
| 2010-11-16 | $29.36 | $29.36 | 511,400 | — | — |
| 2010-11-15 | $29.73 | $29.73 | 544,600 | — | — |
| 2010-11-12 | $29.27 | $29.27 | 890,400 | — | — |
| 2010-11-11 | $29.43 | $29.43 | 462,200 | — | — |
| 2010-11-10 | $29.78 | $29.78 | 1,269,200 | — | — |
| 2010-11-09 | $27.75 | $27.75 | 366,700 | — | — |
| 2010-11-08 | $27.63 | $27.63 | 560,100 | — | — |
| 2010-11-05 | $27.62 | $27.62 | 256,000 | — | — |
| 2010-11-04 | $27.24 | $27.24 | 442,000 | — | — |
| 2010-11-03 | $26.29 | $26.29 | 223,600 | — | — |
| 2010-11-02 | $26.59 | $26.59 | 197,300 | — | — |
| 2010-11-01 | $25.96 | $25.96 | 284,800 | — | — |
| 2010-10-29 | $26.36 | $26.36 | 238,800 | — | — |
| 2010-10-28 | $26.30 | $26.30 | 166,700 | — | — |
| 2010-10-27 | $26.23 | $26.23 | 239,100 | — | — |
| 2010-10-26 | $26.67 | $26.67 | 270,300 | — | — |
| 2010-10-25 | $26.81 | $26.81 | 187,200 | — | — |
| 2010-10-22 | $26.35 | $26.35 | 169,600 | — | — |
| 2010-10-21 | $26.44 | $26.44 | 364,700 | — | — |
| 2010-10-20 | $25.93 | $25.93 | 354,300 | — | — |
| 2010-10-19 | $25.41 | $25.41 | 623,100 | — | — |
| 2010-10-18 | $26.33 | $26.33 | 226,100 | — | — |
| 2010-10-15 | $26.57 | $26.57 | 368,200 | — | — |
| 2010-10-14 | $26.21 | $26.21 | 182,000 | — | — |
| 2010-10-13 | $26.39 | $26.39 | 399,600 | — | — |
| 2010-10-12 | $25.92 | $25.92 | 109,800 | — | — |
| 2010-10-11 | $25.82 | $25.82 | 186,800 | — | — |
| 2010-10-08 | $26.11 | $26.11 | 218,400 | — | — |
| 2010-10-07 | $25.79 | $25.79 | 214,500 | — | — |
| 2010-10-06 | $25.77 | $25.77 | 252,200 | — | — |
| 2010-10-05 | $25.82 | $25.82 | 298,400 | — | — |
| 2010-10-04 | $24.54 | $24.54 | 146,500 | — | — |
| 2010-10-01 | $25.08 | $25.08 | 156,200 | — | — |
| 2010-09-30 | $24.97 | $24.97 | 318,200 | — | — |
| 2010-09-29 | $25.04 | $25.04 | 457,100 | — | — |
| 2010-09-28 | $24.92 | $24.92 | 228,300 | — | — |
| 2010-09-27 | $24.78 | $24.78 | 181,400 | — | — |
| 2010-09-24 | $25.09 | $25.09 | 332,300 | — | — |
| 2010-09-23 | $23.73 | $23.73 | 297,700 | — | — |
| 2010-09-22 | $24.63 | $24.63 | 297,100 | — | — |
| 2010-09-21 | $25.26 | $25.26 | 198,200 | — | — |
| 2010-09-20 | $25.32 | $25.32 | 313,400 | — | — |
| 2010-09-17 | $24.72 | $24.72 | 486,400 | — | — |
| 2010-09-16 | $23.77 | $23.77 | 125,600 | — | — |
| 2010-09-15 | $24.01 | $24.01 | 174,700 | — | — |
| 2010-09-14 | $24.11 | $24.11 | 190,400 | — | — |
| 2010-09-13 | $24.45 | $24.45 | 260,400 | — | — |
| 2010-09-10 | $23.67 | $23.67 | 190,200 | — | — |
| 2010-09-09 | $23.31 | $23.31 | 252,900 | — | — |
| 2010-09-08 | $23.41 | $23.41 | 305,400 | — | — |
| 2010-09-07 | $23.31 | $23.31 | 367,900 | — | — |
| 2010-09-03 | $23.81 | $23.81 | 216,000 | — | — |
| 2010-09-02 | $23.20 | $23.20 | 266,000 | — | — |
| 2010-09-01 | $22.85 | $22.85 | 491,000 | — | — |
| 2010-08-31 | $22.07 | $22.07 | 463,400 | — | — |
| 2010-08-30 | $22.04 | $22.04 | 453,300 | — | — |
| 2010-08-27 | $22.67 | $22.67 | 266,100 | — | — |
| 2010-08-26 | $22.00 | $22.00 | 490,000 | — | — |
| 2010-08-25 | $22.20 | $22.20 | 342,600 | — | — |
| 2010-08-24 | $21.90 | $21.90 | 400,900 | — | — |
| 2010-08-23 | $22.59 | $22.59 | 374,900 | — | — |
| 2010-08-20 | $22.99 | $22.99 | 280,900 | — | — |
| 2010-08-19 | $23.50 | $23.50 | 636,900 | — | — |
| 2010-08-18 | $23.76 | $23.76 | 481,700 | — | — |
| 2010-08-17 | $23.46 | $23.46 | 532,400 | — | — |
| 2010-08-16 | $22.59 | $22.59 | 486,300 | — | — |
| 2010-08-13 | $22.22 | $22.22 | 508,900 | — | — |
| 2010-08-12 | $22.52 | $22.52 | 1,245,200 | — | — |
| 2010-08-11 | $23.77 | $23.77 | 477,200 | — | — |
| 2010-08-10 | $24.59 | $24.59 | 261,600 | — | — |
| 2010-08-09 | $24.63 | $24.63 | 192,400 | — | — |
| 2010-08-06 | $24.20 | $24.20 | 171,200 | — | — |
| 2010-08-05 | $24.44 | $24.44 | 123,100 | — | — |
| 2010-08-04 | $24.51 | $24.51 | 237,000 | — | — |
| 2010-08-03 | $24.58 | $24.58 | 281,600 | — | — |
| 2010-08-02 | $24.65 | $24.65 | 254,200 | — | — |
| 2010-07-30 | $24.22 | $24.22 | 430,400 | — | — |
| 2010-07-29 | $23.82 | $23.82 | 185,000 | — | — |
| 2010-07-28 | $23.55 | $23.55 | 222,400 | — | — |
| 2010-07-27 | $24.21 | $24.21 | 294,100 | — | — |
| 2010-07-26 | $24.13 | $24.13 | 358,900 | — | — |
| 2010-07-23 | $23.64 | $23.64 | 545,600 | — | — |
| 2010-07-22 | $23.48 | $23.48 | 672,600 | — | — |
| 2010-07-21 | $23.02 | $23.02 | 574,000 | — | — |
| 2010-07-20 | $23.23 | $23.23 | 228,700 | — | — |
| 2010-07-19 | $22.71 | $22.71 | 188,800 | — | — |
| 2010-07-16 | $22.64 | $22.64 | 375,200 | — | — |
| 2010-07-15 | $23.58 | $23.58 | 388,200 | — | — |
| 2010-07-14 | $23.39 | $23.39 | 383,500 | — | — |
| 2010-07-13 | $23.13 | $23.13 | 388,600 | — | — |
| 2010-07-12 | $22.23 | $22.23 | 342,600 | — | — |
| 2010-07-09 | $22.68 | $22.68 | 458,200 | — | — |
| 2010-07-08 | $22.09 | $22.09 | 604,000 | — | — |
| 2010-07-07 | $21.39 | $21.39 | 1,508,700 | — | — |
| 2010-07-06 | $21.08 | $21.08 | 522,600 | — | — |
| 2010-07-02 | $21.32 | $21.32 | 441,700 | — | — |
| 2010-07-01 | $21.32 | $21.32 | 437,900 | — | — |
| 2010-06-30 | $21.37 | $21.37 | 763,000 | — | — |
| 2010-06-29 | $21.64 | $21.64 | 546,400 | — | — |
| 2010-06-28 | $22.52 | $22.52 | 497,100 | — | — |
| 2010-06-25 | $22.56 | $22.56 | 1,191,000 | — | — |
| 2010-06-24 | $22.23 | $22.23 | 909,700 | — | — |
| 2010-06-23 | $22.51 | $22.51 | 864,900 | — | — |
| 2010-06-22 | $22.96 | $22.96 | 462,800 | — | — |
| 2010-06-21 | $23.81 | $23.81 | 587,400 | — | — |
| 2010-06-18 | $24.06 | $24.06 | 567,600 | — | — |
| 2010-06-17 | $23.96 | $23.96 | 302,500 | — | — |
| 2010-06-16 | $24.14 | $24.14 | 260,800 | — | — |
| 2010-06-15 | $24.14 | $24.14 | 312,800 | — | — |
| 2010-06-14 | $23.60 | $23.60 | 350,600 | — | — |
| 2010-06-11 | $23.87 | $23.87 | 367,500 | — | — |
| 2010-06-10 | $23.54 | $23.54 | 389,700 | — | — |
| 2010-06-09 | $22.89 | $22.89 | 1,235,300 | — | — |
| 2010-06-08 | $21.82 | $21.82 | 716,300 | — | — |
| 2010-06-07 | $22.47 | $22.47 | 702,200 | — | — |
| 2010-06-04 | $23.86 | $23.86 | 1,113,300 | — | — |
| 2010-06-03 | $24.47 | $24.47 | 901,900 | — | — |
| 2010-06-02 | $22.61 | $22.61 | 933,500 | — | — |
| 2010-06-01 | $21.78 | $21.78 | 412,200 | — | — |
| 2010-05-28 | $22.50 | $22.50 | 602,800 | — | — |
| 2010-05-27 | $23.50 | $23.50 | 449,000 | — | — |
| 2010-05-26 | $22.58 | $22.58 | 903,300 | — | — |
| 2010-05-25 | $22.27 | $22.27 | 1,107,500 | — | — |
| 2010-05-24 | $23.11 | $23.11 | 405,900 | — | — |
| 2010-05-21 | $23.43 | $23.43 | 965,600 | — | — |
| 2010-05-20 | $23.69 | $23.69 | 909,500 | — | — |
| 2010-05-19 | $25.01 | $25.01 | 712,200 | — | — |
| 2010-05-18 | $25.55 | $25.55 | 987,800 | — | — |
| 2010-05-17 | $25.67 | $25.67 | 1,141,400 | — | — |
| 2010-05-14 | $25.19 | $25.19 | 630,400 | — | — |
| 2010-05-13 | $25.52 | $25.52 | 879,000 | — | — |
| 2010-05-12 | $24.64 | $24.64 | 492,000 | — | — |
| 2010-05-11 | $23.81 | $23.81 | 630,400 | — | — |
| 2010-05-10 | $24.16 | $24.16 | 626,800 | — | — |
| 2010-05-07 | $22.66 | $22.66 | 860,900 | — | — |
| 2010-05-06 | $23.64 | $23.64 | 1,031,600 | — | — |
| 2010-05-05 | $24.08 | $24.08 | 902,300 | — | — |
| 2010-05-04 | $25.17 | $25.17 | 644,000 | — | — |
| 2010-05-03 | $26.95 | $26.95 | 413,400 | — | — |
| 2010-04-30 | $25.88 | $25.88 | 570,700 | — | — |
| 2010-04-29 | $26.95 | $26.95 | 548,100 | — | — |
| 2010-04-28 | $26.55 | $26.55 | 616,100 | — | — |
| 2010-04-27 | $26.34 | $26.34 | 501,800 | — | — |
| 2010-04-26 | $26.98 | $26.98 | 287,200 | — | — |
| 2010-04-23 | $26.90 | $26.90 | 302,300 | — | — |
| 2010-04-22 | $26.65 | $26.65 | 310,600 | — | — |
| 2010-04-21 | $26.37 | $26.37 | 475,100 | — | — |
| 2010-04-20 | $26.08 | $26.08 | 495,800 | — | — |
| 2010-04-19 | $26.17 | $26.17 | 564,600 | — | — |
| 2010-04-16 | $26.28 | $26.28 | 505,100 | — | — |
| 2010-04-15 | $26.26 | $26.26 | 243,300 | — | — |
| 2010-04-14 | $26.00 | $26.00 | 468,100 | — | — |
| 2010-04-13 | $25.87 | $25.87 | 439,800 | — | — |
| 2010-04-12 | $25.75 | $25.75 | 285,500 | — | — |
| 2010-04-09 | $25.70 | $25.70 | 594,100 | — | — |
| 2010-04-08 | $25.51 | $25.51 | 443,700 | — | — |
| 2010-04-07 | $25.54 | $25.54 | 367,500 | — | — |
| 2010-04-06 | $25.54 | $25.54 | 223,900 | — | — |
| 2010-04-05 | $25.56 | $25.56 | 313,900 | — | — |
| 2010-04-01 | $25.25 | $25.25 | 351,900 | — | — |
| 2010-03-31 | $24.66 | $24.66 | 428,400 | — | — |
| 2010-03-30 | $24.78 | $24.78 | 430,100 | — | — |
| 2010-03-29 | $24.65 | $24.65 | 381,900 | — | — |
| 2010-03-26 | $24.40 | $24.40 | 579,900 | — | — |
| 2010-03-25 | $24.25 | $24.25 | 460,100 | — | — |
| 2010-03-24 | $24.26 | $24.26 | 402,600 | — | — |
| 2010-03-23 | $24.99 | $24.99 | 309,300 | — | — |
| 2010-03-22 | $24.65 | $24.65 | 303,800 | — | — |
| 2010-03-19 | $24.25 | $24.25 | 375,300 | — | — |
| 2010-03-18 | $24.77 | $24.77 | 179,100 | — | — |
| 2010-03-17 | $24.95 | $24.95 | 297,900 | — | — |
| 2010-03-16 | $24.89 | $24.89 | 279,900 | — | — |
| 2010-03-15 | $24.84 | $24.84 | 252,800 | — | — |
| 2010-03-12 | $24.69 | $24.69 | 371,200 | — | — |
| 2010-03-11 | $24.95 | $24.95 | 322,600 | — | — |
| 2010-03-10 | $24.80 | $24.80 | 612,000 | — | — |
| 2010-03-09 | $24.27 | $24.27 | 409,500 | — | — |
| 2010-03-08 | $24.08 | $24.08 | 254,700 | — | — |
| 2010-03-05 | $24.20 | $24.20 | 366,400 | — | — |
| 2010-03-04 | $23.59 | $23.59 | 386,400 | — | — |
| 2010-03-03 | $23.77 | $23.77 | 414,300 | — | — |
| 2010-03-02 | $23.37 | $23.37 | 664,000 | — | — |
| 2010-03-01 | $23.33 | $23.33 | 545,500 | — | — |
| 2010-02-26 | $22.79 | $22.79 | 285,800 | — | — |
| 2010-02-25 | $23.23 | $23.23 | 331,300 | — | — |
| 2010-02-24 | $23.06 | $23.06 | 408,900 | — | — |
| 2010-02-23 | $22.39 | $22.39 | 347,100 | — | — |
| 2010-02-22 | $23.00 | $23.00 | 345,300 | — | — |
| 2010-02-19 | $23.07 | $23.07 | 417,600 | — | — |
| 2010-02-18 | $22.96 | $22.96 | 308,600 | — | — |
| 2010-02-17 | $22.80 | $22.80 | 358,300 | — | — |
| 2010-02-16 | $22.59 | $22.59 | 450,800 | — | — |
| 2010-02-12 | $22.24 | $22.24 | 454,600 | — | — |
| 2010-02-11 | $21.89 | $21.89 | 749,700 | — | — |
| 2010-02-10 | $21.65 | $21.65 | 494,500 | — | — |
| 2010-02-09 | $21.79 | $21.79 | 538,700 | — | — |
| 2010-02-08 | $21.63 | $21.63 | 895,300 | — | — |
| 2010-02-05 | $22.20 | $22.20 | 1,238,300 | — | — |
| 2010-02-04 | $21.19 | $21.19 | 1,469,400 | — | — |
| 2010-02-03 | $20.82 | $20.82 | 671,100 | — | — |
| 2010-02-02 | $20.64 | $20.64 | 497,900 | — | — |
| 2010-02-01 | $20.20 | $20.20 | 674,100 | — | — |
| 2010-01-29 | $19.49 | $19.49 | 472,300 | — | — |
| 2010-01-28 | $20.36 | $20.36 | 637,300 | — | — |
| 2010-01-27 | $21.10 | $21.10 | 623,600 | — | — |
| 2010-01-26 | $21.01 | $21.01 | 377,700 | — | — |
| 2010-01-25 | $21.42 | $21.42 | 516,300 | — | — |
| 2010-01-22 | $21.01 | $21.01 | 406,500 | — | — |
| 2010-01-21 | $21.50 | $21.50 | 717,000 | — | — |
| 2010-01-20 | $22.13 | $22.13 | 788,400 | — | — |
| 2010-01-19 | $22.92 | $22.92 | 562,200 | — | — |
| 2010-01-15 | $22.59 | $22.59 | 633,300 | — | — |
| 2010-01-14 | $22.40 | $22.40 | 414,000 | — | — |
| 2010-01-13 | $22.19 | $22.19 | 425,300 | — | — |
| 2010-01-12 | $22.13 | $22.13 | 527,700 | — | — |
| 2010-01-11 | $22.44 | $22.44 | 445,800 | — | — |
| 2010-01-08 | $22.27 | $22.27 | 461,300 | — | — |
| 2010-01-07 | $22.00 | $22.00 | 652,600 | — | — |
| 2010-01-06 | $22.51 | $22.51 | 321,600 | — | — |
| 2010-01-05 | $22.62 | $22.62 | 332,400 | — | — |
| 2010-01-04 | $22.78 | $22.78 | 314,700 | — | — |