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
- 1994-04-12 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 | $28.25 | $37.55 | 190,700 | — | — |
| 2010-12-30 | $28.25 | $37.55 | 114,500 | — | — |
| 2010-12-29 | $28.19 | $37.47 | 80,900 | — | — |
| 2010-12-28 | $28.09 | $37.33 | 220,800 | — | — |
| 2010-12-27 | $28.16 | $37.43 | 140,500 | — | — |
| 2010-12-23 | $28.07 | $37.31 | 140,200 | — | — |
| 2010-12-22 | $28.71 | $38.16 | 183,300 | — | — |
| 2010-12-21 | $28.73 | $38.18 | 225,400 | — | — |
| 2010-12-20 | $28.26 | $37.56 | 451,800 | — | — |
| 2010-12-17 | $27.54 | $36.60 | 420,700 | — | — |
| 2010-12-16 | $26.94 | $35.67 | 268,100 | — | — |
| 2010-12-15 | $26.26 | $34.77 | 245,200 | — | — |
| 2010-12-14 | $26.97 | $35.71 | 264,400 | — | — |
| 2010-12-13 | $26.99 | $35.74 | 182,500 | — | — |
| 2010-12-10 | $26.80 | $35.49 | 154,400 | — | — |
| 2010-12-09 | $26.38 | $34.93 | 333,800 | — | — |
| 2010-12-08 | $26.35 | $34.89 | 218,000 | — | — |
| 2010-12-07 | $26.40 | $34.96 | 257,400 | — | — |
| 2010-12-06 | $26.55 | $35.16 | 340,900 | — | — |
| 2010-12-03 | $26.90 | $35.62 | 332,000 | — | — |
| 2010-12-02 | $26.74 | $35.41 | 434,300 | — | — |
| 2010-12-01 | $25.80 | $34.16 | 293,800 | — | — |
| 2010-11-30 | $24.86 | $32.92 | 363,900 | — | — |
| 2010-11-29 | $24.60 | $32.57 | 290,000 | — | — |
| 2010-11-26 | $24.82 | $32.87 | 60,500 | — | — |
| 2010-11-24 | $25.22 | $33.39 | 184,600 | — | — |
| 2010-11-23 | $24.79 | $32.83 | 323,500 | — | — |
| 2010-11-22 | $25.22 | $33.39 | 286,600 | — | — |
| 2010-11-19 | $25.49 | $33.75 | 232,500 | — | — |
| 2010-11-18 | $25.32 | $33.53 | 266,500 | — | — |
| 2010-11-17 | $25.28 | $33.47 | 344,600 | — | — |
| 2010-11-16 | $25.44 | $33.69 | 489,200 | — | — |
| 2010-11-15 | $26.46 | $35.04 | 334,800 | — | — |
| 2010-11-12 | $26.64 | $35.27 | 500,700 | — | — |
| 2010-11-11 | $27.57 | $36.51 | 445,700 | — | — |
| 2010-11-10 | $26.84 | $35.54 | 335,900 | — | — |
| 2010-11-09 | $26.31 | $34.84 | 212,400 | — | — |
| 2010-11-08 | $26.86 | $35.57 | 656,100 | — | — |
| 2010-11-05 | $26.96 | $35.70 | 434,600 | — | — |
| 2010-11-04 | $26.36 | $34.90 | 423,900 | — | — |
| 2010-11-03 | $25.46 | $33.71 | 466,700 | — | — |
| 2010-11-02 | $24.92 | $33.00 | 542,400 | — | — |
| 2010-11-01 | $24.12 | $31.94 | 480,900 | — | — |
| 2010-10-29 | $23.46 | $31.06 | 427,000 | — | — |
| 2010-10-28 | $23.49 | $31.10 | 483,200 | — | — |
| 2010-10-27 | $23.95 | $31.71 | 453,600 | — | — |
| 2010-10-26 | $24.15 | $31.98 | 204,800 | — | — |
| 2010-10-25 | $23.97 | $31.74 | 263,300 | — | — |
| 2010-10-22 | $24.18 | $32.02 | 145,800 | — | — |
| 2010-10-21 | $23.90 | $31.65 | 320,400 | — | — |
| 2010-10-20 | $23.81 | $31.53 | 329,600 | — | — |
| 2010-10-19 | $23.43 | $31.02 | 527,700 | — | — |
| 2010-10-18 | $22.74 | $30.11 | 627,400 | — | — |
| 2010-10-15 | $24.03 | $31.82 | 439,400 | — | — |
| 2010-10-14 | $23.75 | $31.45 | 384,200 | — | — |
| 2010-10-13 | $23.63 | $31.29 | 406,000 | — | — |
| 2010-10-12 | $23.17 | $30.68 | 258,500 | — | — |
| 2010-10-11 | $22.95 | $30.39 | 242,500 | — | — |
| 2010-10-08 | $23.40 | $30.98 | 262,100 | — | — |
| 2010-10-07 | $23.21 | $30.73 | 206,500 | — | — |
| 2010-10-06 | $23.50 | $31.12 | 188,100 | — | — |
| 2010-10-05 | $23.37 | $30.95 | 329,200 | — | — |
| 2010-10-04 | $22.90 | $30.32 | 247,600 | — | — |
| 2010-10-01 | $23.61 | $31.26 | 181,500 | — | — |
| 2010-09-30 | $23.70 | $31.25 | 318,300 | — | — |
| 2010-09-29 | $23.68 | $31.22 | 264,300 | — | — |
| 2010-09-28 | $23.93 | $31.55 | 408,400 | — | — |
| 2010-09-27 | $23.06 | $30.41 | 176,600 | — | — |
| 2010-09-24 | $23.16 | $30.54 | 189,700 | — | — |
| 2010-09-23 | $22.46 | $29.61 | 248,800 | — | — |
| 2010-09-22 | $22.41 | $29.55 | 181,300 | — | — |
| 2010-09-21 | $22.52 | $29.69 | 260,700 | — | — |
| 2010-09-20 | $22.84 | $30.12 | 202,000 | — | — |
| 2010-09-17 | $22.53 | $29.71 | 313,900 | — | — |
| 2010-09-16 | $22.60 | $29.80 | 475,500 | — | — |
| 2010-09-15 | $23.25 | $30.66 | 322,800 | — | — |
| 2010-09-14 | $23.61 | $31.13 | 299,400 | — | — |
| 2010-09-13 | $24.16 | $31.86 | 215,100 | — | — |
| 2010-09-10 | $23.56 | $31.06 | 275,400 | — | — |
| 2010-09-09 | $23.77 | $31.34 | 158,400 | — | — |
| 2010-09-08 | $23.76 | $31.33 | 204,500 | — | — |
| 2010-09-07 | $24.23 | $31.95 | 268,300 | — | — |
| 2010-09-03 | $24.41 | $32.19 | 155,500 | — | — |
| 2010-09-02 | $24.16 | $31.86 | 215,000 | — | — |
| 2010-09-01 | $23.43 | $30.89 | 193,200 | — | — |
| 2010-08-31 | $22.95 | $30.26 | 406,000 | — | — |
| 2010-08-30 | $22.26 | $29.35 | 194,000 | — | — |
| 2010-08-27 | $23.17 | $30.55 | 314,300 | — | — |
| 2010-08-26 | $22.99 | $30.31 | 724,400 | — | — |
| 2010-08-25 | $22.07 | $29.10 | 362,900 | — | — |
| 2010-08-24 | $21.79 | $28.73 | 498,400 | — | — |
| 2010-08-23 | $21.96 | $28.96 | 351,900 | — | — |
| 2010-08-20 | $22.48 | $29.64 | 218,600 | — | — |
| 2010-08-19 | $22.81 | $30.08 | 359,000 | — | — |
| 2010-08-18 | $23.60 | $31.12 | 162,600 | — | — |
| 2010-08-17 | $23.57 | $31.08 | 189,600 | — | — |
| 2010-08-16 | $23.02 | $30.35 | 328,500 | — | — |
| 2010-08-13 | $22.95 | $30.26 | 255,900 | — | — |
| 2010-08-12 | $23.81 | $31.39 | 378,000 | — | — |
| 2010-08-11 | $23.56 | $31.06 | 304,000 | — | — |
| 2010-08-10 | $24.29 | $32.03 | 168,200 | — | — |
| 2010-08-09 | $24.63 | $32.48 | 241,600 | — | — |
| 2010-08-06 | $24.46 | $32.25 | 304,900 | — | — |
| 2010-08-05 | $24.79 | $32.69 | 172,100 | — | — |
| 2010-08-04 | $25.00 | $32.96 | 195,000 | — | — |
| 2010-08-03 | $25.01 | $32.98 | 417,500 | — | — |
| 2010-08-02 | $25.40 | $33.49 | 321,300 | — | — |
| 2010-07-30 | $24.46 | $32.25 | 270,100 | — | — |
| 2010-07-29 | $24.49 | $32.29 | 375,000 | — | — |
| 2010-07-28 | $24.58 | $32.41 | 291,500 | — | — |
| 2010-07-27 | $25.21 | $33.24 | 512,400 | — | — |
| 2010-07-26 | $25.54 | $33.68 | 643,700 | — | — |
| 2010-07-23 | $25.92 | $34.18 | 769,100 | — | — |
| 2010-07-22 | $25.72 | $33.91 | 1,143,000 | — | — |
| 2010-07-21 | $26.76 | $35.28 | 925,600 | — | — |
| 2010-07-20 | $26.07 | $34.37 | 1,091,500 | — | — |
| 2010-07-19 | $24.13 | $31.82 | 706,000 | — | — |
| 2010-07-16 | $24.84 | $32.75 | 648,500 | — | — |
| 2010-07-15 | $25.50 | $33.62 | 327,800 | — | — |
| 2010-07-14 | $26.22 | $34.57 | 232,100 | — | — |
| 2010-07-13 | $26.24 | $34.60 | 594,400 | — | — |
| 2010-07-12 | $25.42 | $33.52 | 446,800 | — | — |
| 2010-07-09 | $26.58 | $35.05 | 154,100 | — | — |
| 2010-07-08 | $26.44 | $34.86 | 354,700 | — | — |
| 2010-07-07 | $25.74 | $33.94 | 336,200 | — | — |
| 2010-07-06 | $25.03 | $33.00 | 288,900 | — | — |
| 2010-07-02 | $25.20 | $33.23 | 443,700 | — | — |
| 2010-07-01 | $25.53 | $33.66 | 755,600 | — | — |
| 2010-06-30 | $25.93 | $34.19 | 538,600 | — | — |
| 2010-06-29 | $25.83 | $34.06 | 512,200 | — | — |
| 2010-06-28 | $26.03 | $34.32 | 398,400 | — | — |
| 2010-06-25 | $26.23 | $34.59 | 387,900 | — | — |
| 2010-06-24 | $26.39 | $34.80 | 207,300 | — | — |
| 2010-06-23 | $26.62 | $35.10 | 197,100 | — | — |
| 2010-06-22 | $26.71 | $35.22 | 140,600 | — | — |
| 2010-06-21 | $27.60 | $36.39 | 311,700 | — | — |
| 2010-06-18 | $27.16 | $35.81 | 248,900 | — | — |
| 2010-06-17 | $27.70 | $36.39 | 372,500 | — | — |
| 2010-06-16 | $28.47 | $37.40 | 177,500 | — | — |
| 2010-06-15 | $29.01 | $38.11 | 214,400 | — | — |
| 2010-06-14 | $28.76 | $37.78 | 482,100 | — | — |
| 2010-06-11 | $27.97 | $36.75 | 158,000 | — | — |
| 2010-06-10 | $27.90 | $36.65 | 154,900 | — | — |
| 2010-06-09 | $26.97 | $35.43 | 280,400 | — | — |
| 2010-06-08 | $27.30 | $35.87 | 323,400 | — | — |
| 2010-06-07 | $27.27 | $35.83 | 410,900 | — | — |
| 2010-06-04 | $27.56 | $36.21 | 647,300 | — | — |
| 2010-06-03 | $30.15 | $39.61 | 175,500 | — | — |
| 2010-06-02 | $30.19 | $39.66 | 162,900 | — | — |
| 2010-06-01 | $29.59 | $38.87 | 336,600 | — | — |
| 2010-05-28 | $30.68 | $40.31 | 306,800 | — | — |
| 2010-05-27 | $30.99 | $40.71 | 334,300 | — | — |
| 2010-05-26 | $29.60 | $38.89 | 554,400 | — | — |
| 2010-05-25 | $29.79 | $39.14 | 496,400 | — | — |
| 2010-05-24 | $29.71 | $39.03 | 579,300 | — | — |
| 2010-05-21 | $29.21 | $38.38 | 506,600 | — | — |
| 2010-05-20 | $28.63 | $37.61 | 461,100 | — | — |
| 2010-05-19 | $30.27 | $39.77 | 326,600 | — | — |
| 2010-05-18 | $30.38 | $39.91 | 360,500 | — | — |
| 2010-05-17 | $30.26 | $39.76 | 897,300 | — | — |
| 2010-05-14 | $30.56 | $40.15 | 404,800 | — | — |
| 2010-05-13 | $32.00 | $42.04 | 319,500 | — | — |
| 2010-05-12 | $32.26 | $42.38 | 417,900 | — | — |
| 2010-05-11 | $31.19 | $40.98 | 232,200 | — | — |
| 2010-05-10 | $31.48 | $41.36 | 276,600 | — | — |
| 2010-05-07 | $29.63 | $38.93 | 451,800 | — | — |
| 2010-05-06 | $30.73 | $40.37 | 578,200 | — | — |
| 2010-05-05 | $31.73 | $41.69 | 1,066,500 | — | — |
| 2010-05-04 | $32.03 | $42.08 | 377,700 | — | — |
| 2010-05-03 | $32.79 | $43.08 | 327,000 | — | — |
| 2010-04-30 | $31.87 | $41.87 | 360,800 | — | — |
| 2010-04-29 | $32.13 | $42.21 | 386,900 | — | — |
| 2010-04-28 | $30.70 | $40.33 | 858,900 | — | — |
| 2010-04-27 | $31.31 | $41.13 | 696,400 | — | — |
| 2010-04-26 | $32.61 | $42.84 | 1,476,200 | — | — |
| 2010-04-23 | $32.45 | $42.63 | 706,500 | — | — |
| 2010-04-22 | $32.18 | $42.28 | 735,400 | — | — |
| 2010-04-21 | $30.48 | $40.04 | 411,100 | — | — |
| 2010-04-20 | $29.58 | $38.86 | 266,400 | — | — |
| 2010-04-19 | $28.84 | $37.89 | 405,700 | — | — |
| 2010-04-16 | $29.22 | $38.39 | 354,100 | — | — |
| 2010-04-15 | $29.36 | $38.57 | 264,600 | — | — |
| 2010-04-14 | $29.19 | $38.35 | 307,500 | — | — |
| 2010-04-13 | $28.65 | $37.64 | 242,300 | — | — |
| 2010-04-12 | $28.65 | $37.64 | 384,500 | — | — |
| 2010-04-09 | $29.07 | $38.19 | 593,800 | — | — |
| 2010-04-08 | $27.79 | $36.51 | 454,400 | — | — |
| 2010-04-07 | $27.12 | $35.63 | 430,400 | — | — |
| 2010-04-06 | $27.12 | $35.63 | 85,000 | — | — |
| 2010-04-05 | $27.24 | $35.79 | 94,400 | — | — |
| 2010-04-01 | $26.92 | $35.37 | 140,100 | — | — |
| 2010-03-31 | $26.54 | $34.87 | 332,700 | — | — |
| 2010-03-30 | $26.85 | $35.28 | 273,700 | — | — |
| 2010-03-29 | $26.60 | $34.95 | 213,600 | — | — |
| 2010-03-26 | $25.76 | $33.84 | 308,100 | — | — |
| 2010-03-25 | $25.58 | $33.61 | 248,700 | — | — |
| 2010-03-24 | $25.96 | $34.11 | 155,900 | — | — |
| 2010-03-23 | $26.10 | $34.29 | 155,600 | — | — |
| 2010-03-22 | $26.35 | $34.62 | 297,300 | — | — |
| 2010-03-19 | $25.76 | $33.84 | 281,200 | — | — |
| 2010-03-18 | $25.81 | $33.91 | 266,500 | — | — |
| 2010-03-17 | $26.47 | $34.64 | 384,400 | — | — |
| 2010-03-16 | $25.49 | $33.36 | 215,400 | — | — |
| 2010-03-15 | $25.13 | $32.89 | 306,500 | — | — |
| 2010-03-12 | $25.63 | $33.55 | 221,400 | — | — |
| 2010-03-11 | $25.93 | $33.94 | 238,200 | — | — |
| 2010-03-10 | $25.62 | $33.53 | 309,100 | — | — |
| 2010-03-09 | $25.49 | $33.36 | 330,700 | — | — |
| 2010-03-08 | $25.10 | $32.85 | 316,100 | — | — |
| 2010-03-05 | $24.44 | $31.99 | 457,600 | — | — |
| 2010-03-04 | $24.00 | $31.41 | 535,400 | — | — |
| 2010-03-03 | $24.11 | $31.56 | 271,300 | — | — |
| 2010-03-02 | $24.19 | $31.66 | 197,300 | — | — |
| 2010-03-01 | $24.18 | $31.65 | 338,200 | — | — |
| 2010-02-26 | $23.59 | $30.88 | 287,100 | — | — |
| 2010-02-25 | $23.90 | $31.28 | 446,200 | — | — |
| 2010-02-24 | $24.10 | $31.54 | 539,600 | — | — |
| 2010-02-23 | $24.02 | $31.44 | 749,800 | — | — |
| 2010-02-22 | $23.85 | $31.22 | 146,300 | — | — |
| 2010-02-19 | $23.85 | $31.22 | 192,000 | — | — |
| 2010-02-18 | $23.93 | $31.32 | 240,200 | — | — |
| 2010-02-17 | $23.74 | $31.07 | 177,000 | — | — |
| 2010-02-16 | $23.82 | $31.18 | 766,300 | — | — |
| 2010-02-12 | $22.62 | $29.61 | 255,300 | — | — |
| 2010-02-11 | $22.32 | $29.21 | 347,900 | — | — |
| 2010-02-10 | $22.18 | $29.03 | 281,100 | — | — |
| 2010-02-09 | $22.41 | $29.33 | 414,000 | — | — |
| 2010-02-08 | $22.57 | $29.54 | 349,300 | — | — |
| 2010-02-05 | $23.19 | $30.35 | 313,500 | — | — |
| 2010-02-04 | $22.81 | $29.85 | 294,100 | — | — |
| 2010-02-03 | $23.32 | $30.52 | 288,300 | — | — |
| 2010-02-02 | $23.78 | $31.12 | 445,500 | — | — |
| 2010-02-01 | $23.25 | $30.43 | 806,200 | — | — |
| 2010-01-29 | $22.81 | $29.85 | 476,400 | — | — |
| 2010-01-28 | $22.88 | $29.95 | 434,200 | — | — |
| 2010-01-27 | $23.18 | $30.34 | 1,137,100 | — | — |
| 2010-01-26 | $24.14 | $31.60 | 375,200 | — | — |
| 2010-01-25 | $24.02 | $31.44 | 241,900 | — | — |
| 2010-01-22 | $24.17 | $31.63 | 338,800 | — | — |
| 2010-01-21 | $24.52 | $32.09 | 283,300 | — | — |
| 2010-01-20 | $25.14 | $32.90 | 221,800 | — | — |
| 2010-01-19 | $25.18 | $32.96 | 234,300 | — | — |
| 2010-01-15 | $25.04 | $32.77 | 347,500 | — | — |
| 2010-01-14 | $25.30 | $33.11 | 333,600 | — | — |
| 2010-01-13 | $25.35 | $33.18 | 427,800 | — | — |
| 2010-01-12 | $24.76 | $32.41 | 310,100 | — | — |
| 2010-01-11 | $24.72 | $32.35 | 719,600 | — | — |
| 2010-01-08 | $24.62 | $32.22 | 448,100 | — | — |
| 2010-01-07 | $24.79 | $32.45 | 663,800 | — | — |
| 2010-01-06 | $25.12 | $32.88 | 411,400 | — | — |
| 2010-01-05 | $25.32 | $33.14 | 714,200 | — | — |
| 2010-01-04 | $25.83 | $33.81 | 377,000 | — | — |