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
- 1991-06-10 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 | $30.99 | $30.99 | 86,500 | — | — |
| 2010-12-30 | $31.17 | $31.17 | 80,100 | — | — |
| 2010-12-29 | $31.24 | $31.24 | 38,100 | — | — |
| 2010-12-28 | $31.21 | $31.21 | 59,100 | — | — |
| 2010-12-27 | $31.40 | $31.40 | 69,700 | — | — |
| 2010-12-23 | $31.63 | $31.63 | 71,500 | — | — |
| 2010-12-22 | $31.39 | $31.39 | 73,000 | — | — |
| 2010-12-21 | $31.64 | $31.64 | 101,800 | — | — |
| 2010-12-20 | $31.36 | $31.36 | 147,200 | — | — |
| 2010-12-17 | $32.00 | $32.00 | 369,500 | — | — |
| 2010-12-16 | $31.29 | $31.29 | 109,600 | — | — |
| 2010-12-15 | $31.18 | $31.18 | 210,600 | — | — |
| 2010-12-14 | $30.89 | $30.89 | 90,100 | — | — |
| 2010-12-13 | $30.66 | $30.66 | 167,800 | — | — |
| 2010-12-10 | $30.91 | $30.91 | 106,800 | — | — |
| 2010-12-09 | $30.56 | $30.56 | 156,200 | — | — |
| 2010-12-08 | $30.80 | $30.80 | 106,200 | — | — |
| 2010-12-07 | $30.73 | $30.73 | 104,000 | — | — |
| 2010-12-06 | $30.69 | $30.69 | 141,600 | — | — |
| 2010-12-03 | $30.75 | $30.75 | 165,100 | — | — |
| 2010-12-02 | $30.09 | $30.09 | 115,400 | — | — |
| 2010-12-01 | $29.79 | $29.79 | 128,500 | — | — |
| 2010-11-30 | $28.79 | $28.79 | 183,800 | — | — |
| 2010-11-29 | $28.67 | $28.67 | 95,500 | — | — |
| 2010-11-26 | $29.05 | $29.05 | 35,700 | — | — |
| 2010-11-24 | $28.75 | $28.75 | 112,100 | — | — |
| 2010-11-23 | $28.29 | $28.29 | 125,700 | — | — |
| 2010-11-22 | $27.94 | $27.94 | 184,300 | — | — |
| 2010-11-19 | $28.86 | $28.86 | 82,400 | — | — |
| 2010-11-18 | $29.00 | $29.00 | 112,100 | — | — |
| 2010-11-17 | $28.61 | $28.61 | 120,900 | — | — |
| 2010-11-16 | $29.25 | $29.25 | 131,500 | — | — |
| 2010-11-15 | $29.76 | $29.76 | 72,600 | — | — |
| 2010-11-12 | $29.82 | $29.82 | 102,500 | — | — |
| 2010-11-11 | $30.44 | $30.44 | 153,400 | — | — |
| 2010-11-10 | $30.14 | $30.14 | 107,800 | — | — |
| 2010-11-09 | $29.82 | $29.82 | 262,800 | — | — |
| 2010-11-08 | $30.14 | $30.14 | 303,400 | — | — |
| 2010-11-05 | $29.94 | $29.94 | 269,000 | — | — |
| 2010-11-04 | $29.52 | $29.52 | 212,300 | — | — |
| 2010-11-03 | $29.50 | $29.50 | 104,700 | — | — |
| 2010-11-02 | $29.25 | $29.25 | 154,100 | — | — |
| 2010-11-01 | $28.59 | $28.59 | 132,000 | — | — |
| 2010-10-29 | $29.07 | $29.07 | 154,400 | — | — |
| 2010-10-28 | $29.38 | $29.38 | 340,200 | — | — |
| 2010-10-27 | $28.25 | $28.25 | 190,500 | — | — |
| 2010-10-26 | $28.30 | $28.30 | 297,600 | — | — |
| 2010-10-25 | $27.96 | $27.96 | 366,000 | — | — |
| 2010-10-22 | $29.25 | $29.25 | 193,500 | — | — |
| 2010-10-21 | $29.90 | $29.90 | 322,900 | — | — |
| 2010-10-20 | $29.64 | $29.64 | 249,500 | — | — |
| 2010-10-19 | $28.50 | $28.50 | 248,800 | — | — |
| 2010-10-18 | $28.75 | $28.75 | 105,600 | — | — |
| 2010-10-15 | $28.40 | $28.40 | 123,300 | — | — |
| 2010-10-14 | $28.54 | $28.54 | 139,900 | — | — |
| 2010-10-13 | $28.00 | $28.00 | 224,500 | — | — |
| 2010-10-12 | $27.84 | $27.84 | 169,100 | — | — |
| 2010-10-11 | $27.61 | $27.61 | 72,000 | — | — |
| 2010-10-08 | $27.92 | $27.92 | 124,600 | — | — |
| 2010-10-07 | $27.89 | $27.89 | 362,700 | — | — |
| 2010-10-06 | $27.75 | $27.75 | 223,600 | — | — |
| 2010-10-05 | $27.65 | $27.65 | 397,700 | — | — |
| 2010-10-04 | $26.71 | $26.71 | 162,000 | — | — |
| 2010-10-01 | $27.17 | $27.17 | 170,500 | — | — |
| 2010-09-30 | $27.75 | $27.75 | 284,900 | — | — |
| 2010-09-29 | $27.50 | $27.50 | 165,000 | — | — |
| 2010-09-28 | $27.20 | $27.20 | 207,500 | — | — |
| 2010-09-27 | $26.67 | $26.67 | 146,400 | — | — |
| 2010-09-24 | $26.43 | $26.43 | 172,800 | — | — |
| 2010-09-23 | $25.39 | $25.39 | 131,500 | — | — |
| 2010-09-22 | $25.60 | $25.60 | 128,700 | — | — |
| 2010-09-21 | $25.83 | $25.83 | 234,400 | — | — |
| 2010-09-20 | $25.55 | $25.55 | 144,600 | — | — |
| 2010-09-17 | $25.34 | $25.34 | 495,600 | — | — |
| 2010-09-16 | $25.55 | $25.55 | 137,400 | — | — |
| 2010-09-15 | $25.83 | $25.83 | 195,900 | — | — |
| 2010-09-14 | $25.37 | $25.37 | 152,200 | — | — |
| 2010-09-13 | $25.09 | $25.09 | 304,900 | — | — |
| 2010-09-10 | $24.51 | $24.51 | 224,100 | — | — |
| 2010-09-09 | $25.03 | $25.03 | 202,500 | — | — |
| 2010-09-08 | $25.13 | $25.13 | 210,000 | — | — |
| 2010-09-07 | $24.99 | $24.99 | 192,700 | — | — |
| 2010-09-03 | $25.73 | $25.73 | 189,100 | — | — |
| 2010-09-02 | $25.16 | $25.16 | 192,300 | — | — |
| 2010-09-01 | $24.72 | $24.72 | 193,600 | — | — |
| 2010-08-31 | $23.86 | $23.86 | 314,900 | — | — |
| 2010-08-30 | $23.38 | $23.38 | 137,100 | — | — |
| 2010-08-27 | $24.12 | $24.12 | 102,400 | — | — |
| 2010-08-26 | $23.37 | $23.37 | 85,800 | — | — |
| 2010-08-25 | $23.18 | $23.18 | 131,700 | — | — |
| 2010-08-24 | $23.14 | $23.14 | 153,400 | — | — |
| 2010-08-23 | $23.35 | $23.35 | 126,500 | — | — |
| 2010-08-20 | $23.92 | $23.92 | 90,500 | — | — |
| 2010-08-19 | $23.89 | $23.89 | 139,800 | — | — |
| 2010-08-18 | $24.65 | $24.65 | 118,100 | — | — |
| 2010-08-17 | $24.74 | $24.74 | 176,900 | — | — |
| 2010-08-16 | $24.00 | $24.00 | 128,700 | — | — |
| 2010-08-13 | $23.76 | $23.76 | 151,600 | — | — |
| 2010-08-12 | $23.70 | $23.70 | 160,300 | — | — |
| 2010-08-11 | $23.40 | $23.40 | 224,800 | — | — |
| 2010-08-10 | $24.27 | $24.27 | 120,000 | — | — |
| 2010-08-09 | $24.87 | $24.87 | 218,000 | — | — |
| 2010-08-06 | $24.16 | $24.16 | 83,200 | — | — |
| 2010-08-05 | $24.15 | $24.15 | 87,200 | — | — |
| 2010-08-04 | $24.64 | $24.64 | 84,400 | — | — |
| 2010-08-03 | $24.40 | $24.40 | 92,900 | — | — |
| 2010-08-02 | $24.50 | $24.50 | 144,600 | — | — |
| 2010-07-30 | $23.98 | $23.98 | 209,200 | — | — |
| 2010-07-29 | $24.23 | $24.23 | 421,100 | — | — |
| 2010-07-28 | $24.57 | $24.57 | 161,100 | — | — |
| 2010-07-27 | $24.55 | $24.55 | 156,900 | — | — |
| 2010-07-26 | $24.62 | $24.62 | 280,800 | — | — |
| 2010-07-23 | $24.52 | $24.52 | 419,000 | — | — |
| 2010-07-22 | $24.53 | $24.53 | 934,000 | — | — |
| 2010-07-21 | $23.54 | $23.54 | 258,600 | — | — |
| 2010-07-20 | $22.88 | $22.88 | 180,400 | — | — |
| 2010-07-19 | $22.64 | $22.64 | 131,800 | — | — |
| 2010-07-16 | $22.52 | $22.52 | 209,600 | — | — |
| 2010-07-15 | $23.21 | $23.21 | 129,600 | — | — |
| 2010-07-14 | $23.23 | $23.23 | 139,700 | — | — |
| 2010-07-13 | $23.25 | $23.25 | 182,000 | — | — |
| 2010-07-12 | $23.05 | $23.05 | 193,300 | — | — |
| 2010-07-09 | $22.93 | $22.93 | 175,100 | — | — |
| 2010-07-08 | $22.24 | $22.24 | 176,100 | — | — |
| 2010-07-07 | $21.68 | $21.68 | 119,400 | — | — |
| 2010-07-06 | $21.17 | $21.17 | 210,900 | — | — |
| 2010-07-02 | $21.74 | $21.74 | 96,600 | — | — |
| 2010-07-01 | $21.84 | $21.84 | 106,700 | — | — |
| 2010-06-30 | $21.80 | $21.80 | 196,900 | — | — |
| 2010-06-29 | $21.91 | $21.91 | 161,600 | — | — |
| 2010-06-28 | $22.34 | $22.34 | 100,500 | — | — |
| 2010-06-25 | $21.93 | $21.93 | 947,300 | — | — |
| 2010-06-24 | $20.99 | $20.99 | 214,900 | — | — |
| 2010-06-23 | $21.53 | $21.53 | 81,900 | — | — |
| 2010-06-22 | $21.94 | $21.94 | 106,000 | — | — |
| 2010-06-21 | $22.08 | $22.08 | 81,200 | — | — |
| 2010-06-18 | $21.68 | $21.68 | 126,600 | — | — |
| 2010-06-17 | $21.73 | $21.73 | 161,500 | — | — |
| 2010-06-16 | $21.83 | $21.83 | 148,400 | — | — |
| 2010-06-15 | $21.91 | $21.91 | 169,300 | — | — |
| 2010-06-14 | $21.61 | $21.61 | 94,300 | — | — |
| 2010-06-11 | $21.66 | $21.66 | 73,500 | — | — |
| 2010-06-10 | $21.36 | $21.36 | 86,000 | — | — |
| 2010-06-09 | $21.04 | $21.04 | 103,000 | — | — |
| 2010-06-08 | $21.04 | $21.04 | 173,000 | — | — |
| 2010-06-07 | $20.71 | $20.71 | 105,500 | — | — |
| 2010-06-04 | $20.94 | $20.94 | 121,500 | — | — |
| 2010-06-03 | $21.53 | $21.53 | 90,700 | — | — |
| 2010-06-02 | $21.68 | $21.68 | 286,900 | — | — |
| 2010-06-01 | $20.85 | $20.85 | 206,900 | — | — |
| 2010-05-28 | $21.03 | $21.03 | 94,700 | — | — |
| 2010-05-27 | $21.19 | $21.19 | 116,700 | — | — |
| 2010-05-26 | $20.49 | $20.49 | 165,800 | — | — |
| 2010-05-25 | $20.40 | $20.40 | 146,900 | — | — |
| 2010-05-24 | $20.61 | $20.61 | 71,100 | — | — |
| 2010-05-21 | $20.92 | $20.92 | 138,200 | — | — |
| 2010-05-20 | $20.86 | $20.86 | 232,000 | — | — |
| 2010-05-19 | $21.62 | $21.62 | 202,600 | — | — |
| 2010-05-18 | $21.37 | $21.37 | 134,100 | — | — |
| 2010-05-17 | $21.85 | $21.85 | 243,000 | — | — |
| 2010-05-14 | $21.48 | $21.48 | 196,500 | — | — |
| 2010-05-13 | $21.93 | $21.93 | 279,700 | — | — |
| 2010-05-12 | $22.11 | $22.11 | 200,600 | — | — |
| 2010-05-11 | $21.66 | $21.66 | 147,600 | — | — |
| 2010-05-10 | $21.28 | $21.28 | 131,700 | — | — |
| 2010-05-07 | $20.54 | $20.54 | 174,300 | — | — |
| 2010-05-06 | $21.12 | $21.12 | 189,200 | — | — |
| 2010-05-05 | $21.26 | $21.26 | 195,300 | — | — |
| 2010-05-04 | $21.33 | $21.33 | 200,600 | — | — |
| 2010-05-03 | $22.60 | $22.60 | 95,300 | — | — |
| 2010-04-30 | $22.06 | $22.06 | 105,100 | — | — |
| 2010-04-29 | $23.00 | $23.00 | 92,200 | — | — |
| 2010-04-28 | $22.91 | $22.91 | 59,200 | — | — |
| 2010-04-27 | $22.84 | $22.84 | 92,200 | — | — |
| 2010-04-26 | $23.13 | $23.13 | 82,300 | — | — |
| 2010-04-23 | $23.49 | $23.49 | 199,200 | — | — |
| 2010-04-22 | $23.45 | $23.45 | 162,800 | — | — |
| 2010-04-21 | $23.63 | $23.63 | 185,800 | — | — |
| 2010-04-20 | $23.52 | $23.52 | 108,000 | — | — |
| 2010-04-19 | $23.11 | $23.11 | 89,600 | — | — |
| 2010-04-16 | $22.99 | $22.99 | 113,000 | — | — |
| 2010-04-15 | $23.06 | $23.06 | 236,400 | — | — |
| 2010-04-14 | $22.77 | $22.77 | 151,200 | — | — |
| 2010-04-13 | $22.24 | $22.24 | 153,400 | — | — |
| 2010-04-12 | $22.14 | $22.14 | 91,600 | — | — |
| 2010-04-09 | $21.92 | $21.92 | 141,600 | — | — |
| 2010-04-08 | $21.49 | $21.49 | 120,800 | — | — |
| 2010-04-07 | $21.40 | $21.40 | 155,700 | — | — |
| 2010-04-06 | $22.04 | $22.04 | 155,800 | — | — |
| 2010-04-05 | $21.95 | $21.95 | 186,500 | — | — |
| 2010-04-01 | $21.59 | $21.59 | 128,000 | — | — |
| 2010-03-31 | $21.61 | $21.61 | 442,600 | — | — |
| 2010-03-30 | $21.48 | $21.48 | 160,300 | — | — |
| 2010-03-29 | $22.01 | $22.01 | 257,700 | — | — |
| 2010-03-26 | $21.41 | $21.41 | 200,000 | — | — |
| 2010-03-25 | $21.13 | $21.13 | 107,600 | — | — |
| 2010-03-24 | $21.17 | $21.17 | 152,700 | — | — |
| 2010-03-23 | $21.33 | $21.33 | 257,600 | — | — |
| 2010-03-22 | $21.78 | $21.78 | 114,200 | — | — |
| 2010-03-19 | $22.15 | $22.15 | 160,200 | — | — |
| 2010-03-18 | $22.24 | $22.24 | 258,400 | — | — |
| 2010-03-17 | $22.03 | $22.03 | 190,900 | — | — |
| 2010-03-16 | $22.10 | $22.10 | 197,100 | — | — |
| 2010-03-15 | $22.03 | $22.03 | 249,200 | — | — |
| 2010-03-12 | $21.88 | $21.88 | 139,400 | — | — |
| 2010-03-11 | $21.96 | $21.96 | 75,100 | — | — |
| 2010-03-10 | $21.96 | $21.96 | 96,900 | — | — |
| 2010-03-09 | $21.98 | $21.98 | 269,500 | — | — |
| 2010-03-08 | $22.22 | $22.22 | 65,100 | — | — |
| 2010-03-05 | $22.29 | $22.29 | 134,300 | — | — |
| 2010-03-04 | $21.98 | $21.98 | 81,100 | — | — |
| 2010-03-03 | $21.75 | $21.75 | 76,500 | — | — |
| 2010-03-02 | $22.07 | $22.07 | 272,400 | — | — |
| 2010-03-01 | $21.96 | $21.96 | 262,400 | — | — |
| 2010-02-26 | $21.22 | $21.22 | 82,300 | — | — |
| 2010-02-25 | $21.25 | $21.25 | 50,500 | — | — |
| 2010-02-24 | $21.32 | $21.32 | 53,300 | — | — |
| 2010-02-23 | $21.25 | $21.25 | 113,900 | — | — |
| 2010-02-22 | $21.41 | $21.41 | 68,100 | — | — |
| 2010-02-19 | $21.43 | $21.43 | 108,100 | — | — |
| 2010-02-18 | $21.67 | $21.67 | 72,600 | — | — |
| 2010-02-17 | $21.29 | $21.29 | 56,600 | — | — |
| 2010-02-16 | $21.25 | $21.25 | 156,400 | — | — |
| 2010-02-12 | $21.25 | $21.25 | 108,300 | — | — |
| 2010-02-11 | $21.55 | $21.55 | 117,500 | — | — |
| 2010-02-10 | $21.27 | $21.27 | 81,300 | — | — |
| 2010-02-09 | $21.06 | $21.06 | 107,600 | — | — |
| 2010-02-08 | $20.64 | $20.64 | 132,600 | — | — |
| 2010-02-05 | $20.89 | $20.89 | 266,400 | — | — |
| 2010-02-04 | $21.11 | $21.11 | 97,800 | — | — |
| 2010-02-03 | $21.47 | $21.47 | 71,200 | — | — |
| 2010-02-02 | $21.91 | $21.91 | 160,200 | — | — |
| 2010-02-01 | $22.51 | $22.51 | 202,000 | — | — |
| 2010-01-29 | $22.83 | $22.83 | 533,900 | — | — |
| 2010-01-28 | $22.76 | $22.76 | 386,800 | — | — |
| 2010-01-27 | $23.23 | $23.23 | 401,500 | — | — |
| 2010-01-26 | $21.80 | $21.80 | 249,400 | — | — |
| 2010-01-25 | $21.82 | $21.82 | 129,600 | — | — |
| 2010-01-22 | $21.94 | $21.94 | 141,300 | — | — |
| 2010-01-21 | $22.70 | $22.70 | 158,300 | — | — |
| 2010-01-20 | $22.99 | $22.99 | 155,900 | — | — |
| 2010-01-19 | $23.06 | $23.06 | 177,000 | — | — |
| 2010-01-15 | $22.99 | $22.99 | 192,600 | — | — |
| 2010-01-14 | $23.00 | $23.00 | 144,700 | — | — |
| 2010-01-13 | $22.86 | $22.86 | 142,500 | — | — |
| 2010-01-12 | $22.82 | $22.82 | 208,600 | — | — |
| 2010-01-11 | $21.95 | $21.95 | 92,800 | — | — |
| 2010-01-08 | $21.75 | $21.75 | 108,300 | — | — |
| 2010-01-07 | $22.04 | $22.04 | 79,600 | — | — |
| 2010-01-06 | $21.69 | $21.69 | 253,400 | — | — |
| 2010-01-05 | $21.87 | $21.87 | 473,700 | — | — |
| 2010-01-04 | $22.69 | $22.69 | 145,700 | — | — |