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
- 1990-04-20 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 | $27.43 | $36.61 | 264,200 | — | — |
| 2010-12-30 | $27.60 | $36.83 | 126,800 | — | — |
| 2010-12-29 | $27.59 | $36.82 | 374,100 | — | — |
| 2010-12-28 | $27.50 | $36.53 | 227,200 | — | — |
| 2010-12-27 | $27.89 | $37.04 | 155,100 | — | — |
| 2010-12-23 | $27.67 | $36.75 | 283,000 | — | — |
| 2010-12-22 | $28.30 | $37.59 | 316,000 | — | — |
| 2010-12-21 | $28.54 | $37.91 | 262,000 | — | — |
| 2010-12-20 | $28.66 | $38.07 | 264,500 | — | — |
| 2010-12-17 | $29.23 | $38.82 | 534,800 | — | — |
| 2010-12-16 | $29.18 | $38.76 | 350,200 | — | — |
| 2010-12-15 | $28.69 | $38.11 | 392,400 | — | — |
| 2010-12-14 | $28.93 | $38.43 | 296,300 | — | — |
| 2010-12-13 | $28.81 | $38.27 | 285,500 | — | — |
| 2010-12-10 | $29.14 | $38.70 | 285,700 | — | — |
| 2010-12-09 | $28.02 | $37.22 | 216,700 | — | — |
| 2010-12-08 | $27.99 | $37.18 | 308,000 | — | — |
| 2010-12-07 | $27.09 | $35.98 | 311,500 | — | — |
| 2010-12-06 | $27.69 | $36.78 | 189,900 | — | — |
| 2010-12-03 | $27.22 | $36.15 | 277,700 | — | — |
| 2010-12-02 | $27.22 | $36.15 | 270,100 | — | — |
| 2010-12-01 | $26.84 | $35.65 | 347,800 | — | — |
| 2010-11-30 | $25.37 | $33.70 | 343,900 | — | — |
| 2010-11-29 | $25.70 | $34.13 | 280,500 | — | — |
| 2010-11-26 | $25.72 | $34.16 | 118,200 | — | — |
| 2010-11-24 | $26.16 | $34.75 | 235,500 | — | — |
| 2010-11-23 | $25.53 | $33.91 | 344,900 | — | — |
| 2010-11-22 | $26.07 | $34.63 | 415,100 | — | — |
| 2010-11-19 | $26.33 | $34.97 | 346,200 | — | — |
| 2010-11-18 | $26.35 | $35.00 | 298,300 | — | — |
| 2010-11-17 | $25.91 | $34.41 | 247,900 | — | — |
| 2010-11-16 | $25.87 | $34.36 | 460,000 | — | — |
| 2010-11-15 | $26.72 | $35.49 | 358,300 | — | — |
| 2010-11-12 | $26.93 | $35.77 | 337,000 | — | — |
| 2010-11-11 | $27.99 | $37.18 | 582,000 | — | — |
| 2010-11-10 | $28.06 | $37.27 | 498,000 | — | — |
| 2010-11-09 | $26.80 | $35.60 | 457,300 | — | — |
| 2010-11-08 | $26.46 | $35.14 | 504,700 | — | — |
| 2010-11-05 | $26.30 | $34.93 | 671,100 | — | — |
| 2010-11-04 | $25.17 | $33.43 | 260,100 | — | — |
| 2010-11-03 | $24.68 | $32.78 | 262,100 | — | — |
| 2010-11-02 | $24.70 | $32.81 | 276,300 | — | — |
| 2010-11-01 | $23.68 | $31.45 | 270,500 | — | — |
| 2010-10-29 | $24.18 | $32.12 | 200,400 | — | — |
| 2010-10-28 | $23.91 | $31.76 | 206,100 | — | — |
| 2010-10-27 | $23.72 | $31.51 | 223,500 | — | — |
| 2010-10-26 | $24.02 | $31.90 | 452,900 | — | — |
| 2010-10-25 | $24.61 | $32.69 | 295,300 | — | — |
| 2010-10-22 | $24.59 | $32.66 | 508,100 | — | — |
| 2010-10-21 | $25.25 | $33.54 | 604,700 | — | — |
| 2010-10-20 | $24.69 | $32.79 | 255,600 | — | — |
| 2010-10-19 | $24.05 | $31.94 | 383,500 | — | — |
| 2010-10-18 | $24.40 | $32.41 | 224,100 | — | — |
| 2010-10-15 | $23.89 | $31.73 | 286,600 | — | — |
| 2010-10-14 | $23.92 | $31.77 | 263,000 | — | — |
| 2010-10-13 | $23.89 | $31.73 | 224,300 | — | — |
| 2010-10-12 | $23.69 | $31.47 | 197,200 | — | — |
| 2010-10-11 | $23.84 | $31.66 | 205,700 | — | — |
| 2010-10-08 | $23.64 | $31.40 | 340,000 | — | — |
| 2010-10-07 | $23.45 | $31.15 | 291,200 | — | — |
| 2010-10-06 | $23.47 | $31.17 | 341,300 | — | — |
| 2010-10-05 | $23.46 | $31.16 | 270,200 | — | — |
| 2010-10-04 | $22.85 | $30.35 | 260,900 | — | — |
| 2010-10-01 | $22.97 | $30.51 | 408,800 | — | — |
| 2010-09-30 | $22.74 | $30.20 | 306,200 | — | — |
| 2010-09-29 | $22.68 | $30.12 | 372,400 | — | — |
| 2010-09-28 | $22.69 | $30.14 | 275,400 | — | — |
| 2010-09-27 | $22.29 | $29.43 | 617,800 | — | — |
| 2010-09-24 | $22.07 | $29.14 | 748,100 | — | — |
| 2010-09-23 | $21.94 | $28.97 | 437,800 | — | — |
| 2010-09-22 | $22.28 | $29.42 | 563,800 | — | — |
| 2010-09-21 | $22.35 | $29.51 | 638,800 | — | — |
| 2010-09-20 | $22.48 | $29.68 | 871,600 | — | — |
| 2010-09-17 | $22.07 | $29.14 | 1,239,900 | — | — |
| 2010-09-16 | $23.37 | $30.86 | 437,700 | — | — |
| 2010-09-15 | $23.99 | $31.68 | 404,900 | — | — |
| 2010-09-14 | $24.79 | $32.73 | 493,700 | — | — |
| 2010-09-13 | $24.76 | $32.69 | 546,000 | — | — |
| 2010-09-10 | $23.95 | $31.63 | 470,300 | — | — |
| 2010-09-09 | $23.07 | $30.46 | 334,000 | — | — |
| 2010-09-08 | $23.19 | $30.62 | 393,300 | — | — |
| 2010-09-07 | $23.65 | $31.23 | 574,500 | — | — |
| 2010-09-03 | $23.92 | $31.59 | 569,400 | — | — |
| 2010-09-02 | $23.05 | $30.44 | 343,300 | — | — |
| 2010-09-01 | $22.70 | $29.97 | 341,500 | — | — |
| 2010-08-31 | $22.01 | $29.06 | 263,700 | — | — |
| 2010-08-30 | $21.72 | $28.68 | 284,900 | — | — |
| 2010-08-27 | $22.52 | $29.74 | 383,800 | — | — |
| 2010-08-26 | $21.44 | $28.31 | 377,900 | — | — |
| 2010-08-25 | $22.05 | $29.12 | 418,500 | — | — |
| 2010-08-24 | $22.00 | $29.05 | 462,500 | — | — |
| 2010-08-23 | $22.26 | $29.39 | 319,900 | — | — |
| 2010-08-20 | $22.64 | $29.90 | 267,600 | — | — |
| 2010-08-19 | $22.35 | $29.51 | 358,400 | — | — |
| 2010-08-18 | $22.96 | $30.32 | 311,900 | — | — |
| 2010-08-17 | $22.81 | $30.12 | 399,600 | — | — |
| 2010-08-16 | $22.46 | $29.66 | 261,100 | — | — |
| 2010-08-13 | $22.34 | $29.50 | 355,300 | — | — |
| 2010-08-12 | $22.44 | $29.63 | 329,200 | — | — |
| 2010-08-11 | $22.36 | $29.53 | 854,000 | — | — |
| 2010-08-10 | $23.44 | $30.95 | 487,200 | — | — |
| 2010-08-09 | $23.61 | $31.18 | 393,100 | — | — |
| 2010-08-06 | $23.33 | $30.81 | 307,500 | — | — |
| 2010-08-05 | $23.86 | $31.51 | 274,400 | — | — |
| 2010-08-04 | $24.20 | $31.96 | 492,300 | — | — |
| 2010-08-03 | $24.50 | $32.35 | 668,900 | — | — |
| 2010-08-02 | $23.22 | $30.66 | 1,014,300 | — | — |
| 2010-07-30 | $23.25 | $30.70 | 585,700 | — | — |
| 2010-07-29 | $23.66 | $31.24 | 335,400 | — | — |
| 2010-07-28 | $23.78 | $31.40 | 367,600 | — | — |
| 2010-07-27 | $24.25 | $32.02 | 409,900 | — | — |
| 2010-07-26 | $24.75 | $32.68 | 318,200 | — | — |
| 2010-07-23 | $24.12 | $31.85 | 412,600 | — | — |
| 2010-07-22 | $24.26 | $32.03 | 535,900 | — | — |
| 2010-07-21 | $23.05 | $30.44 | 574,700 | — | — |
| 2010-07-20 | $22.87 | $30.20 | 404,000 | — | — |
| 2010-07-19 | $22.44 | $29.63 | 311,700 | — | — |
| 2010-07-16 | $22.56 | $29.79 | 409,900 | — | — |
| 2010-07-15 | $23.46 | $30.98 | 277,400 | — | — |
| 2010-07-14 | $23.63 | $31.20 | 265,000 | — | — |
| 2010-07-13 | $23.89 | $31.55 | 355,500 | — | — |
| 2010-07-12 | $23.40 | $30.90 | 443,700 | — | — |
| 2010-07-09 | $24.55 | $32.42 | 265,200 | — | — |
| 2010-07-08 | $24.03 | $31.73 | 358,400 | — | — |
| 2010-07-07 | $23.74 | $31.35 | 317,000 | — | — |
| 2010-07-06 | $22.92 | $30.26 | 487,500 | — | — |
| 2010-07-02 | $22.69 | $29.96 | 416,000 | — | — |
| 2010-07-01 | $23.03 | $30.41 | 612,100 | — | — |
| 2010-06-30 | $23.58 | $31.14 | 527,300 | — | — |
| 2010-06-29 | $24.07 | $31.78 | 562,600 | — | — |
| 2010-06-28 | $24.99 | $33.00 | 373,900 | — | — |
| 2010-06-25 | $25.39 | $33.35 | 703,600 | — | — |
| 2010-06-24 | $25.08 | $32.95 | 849,100 | — | — |
| 2010-06-23 | $26.44 | $34.73 | 467,000 | — | — |
| 2010-06-22 | $25.89 | $34.01 | 736,400 | — | — |
| 2010-06-21 | $27.02 | $35.50 | 225,400 | — | — |
| 2010-06-18 | $27.31 | $35.88 | 437,500 | — | — |
| 2010-06-17 | $27.13 | $35.64 | 226,800 | — | — |
| 2010-06-16 | $27.40 | $36.00 | 306,800 | — | — |
| 2010-06-15 | $27.78 | $36.49 | 352,800 | — | — |
| 2010-06-14 | $26.70 | $35.08 | 418,300 | — | — |
| 2010-06-11 | $26.40 | $34.68 | 415,300 | — | — |
| 2010-06-10 | $26.55 | $34.88 | 299,500 | — | — |
| 2010-06-09 | $25.84 | $33.95 | 671,700 | — | — |
| 2010-06-08 | $25.57 | $33.59 | 1,396,600 | — | — |
| 2010-06-07 | $26.50 | $34.81 | 735,100 | — | — |
| 2010-06-04 | $27.56 | $36.21 | 654,200 | — | — |
| 2010-06-03 | $28.46 | $37.39 | 705,600 | — | — |
| 2010-06-02 | $28.18 | $37.02 | 907,900 | — | — |
| 2010-06-01 | $28.04 | $36.84 | 547,400 | — | — |
| 2010-05-28 | $29.65 | $38.95 | 685,900 | — | — |
| 2010-05-27 | $29.80 | $39.15 | 877,300 | — | — |
| 2010-05-26 | $29.69 | $39.00 | 1,030,000 | — | — |
| 2010-05-25 | $31.29 | $41.11 | 536,400 | — | — |
| 2010-05-24 | $30.87 | $40.55 | 585,100 | — | — |
| 2010-05-21 | $31.29 | $41.11 | 1,012,300 | — | — |
| 2010-05-20 | $31.41 | $41.26 | 895,400 | — | — |
| 2010-05-19 | $33.19 | $43.60 | 627,100 | — | — |
| 2010-05-18 | $33.31 | $43.76 | 761,200 | — | — |
| 2010-05-17 | $32.80 | $43.09 | 631,600 | — | — |
| 2010-05-14 | $31.88 | $41.88 | 567,700 | — | — |
| 2010-05-13 | $32.04 | $42.09 | 290,800 | — | — |
| 2010-05-12 | $32.06 | $42.12 | 276,000 | — | — |
| 2010-05-11 | $31.58 | $41.49 | 717,800 | — | — |
| 2010-05-10 | $31.35 | $41.18 | 535,200 | — | — |
| 2010-05-07 | $29.39 | $38.61 | 1,124,600 | — | — |
| 2010-05-06 | $30.23 | $39.71 | 750,200 | — | — |
| 2010-05-05 | $31.53 | $41.42 | 827,500 | — | — |
| 2010-05-04 | $31.58 | $41.49 | 1,231,000 | — | — |
| 2010-05-03 | $33.86 | $44.48 | 540,400 | — | — |
| 2010-04-30 | $33.61 | $44.15 | 517,800 | — | — |
| 2010-04-29 | $34.06 | $44.74 | 490,000 | — | — |
| 2010-04-28 | $32.98 | $43.33 | 435,700 | — | — |
| 2010-04-27 | $32.81 | $43.10 | 714,300 | — | — |
| 2010-04-26 | $32.78 | $43.06 | 380,000 | — | — |
| 2010-04-23 | $33.38 | $43.85 | 2,582,000 | — | — |
| 2010-04-22 | $34.06 | $44.74 | 241,100 | — | — |
| 2010-04-21 | $33.66 | $44.22 | 315,400 | — | — |
| 2010-04-20 | $33.07 | $43.44 | 373,800 | — | — |
| 2010-04-19 | $31.61 | $41.53 | 329,800 | — | — |
| 2010-04-16 | $31.89 | $41.89 | 227,800 | — | — |
| 2010-04-15 | $32.02 | $42.06 | 211,100 | — | — |
| 2010-04-14 | $32.20 | $42.30 | 242,700 | — | — |
| 2010-04-13 | $31.73 | $41.68 | 299,800 | — | — |
| 2010-04-12 | $31.45 | $41.32 | 279,900 | — | — |
| 2010-04-09 | $31.08 | $40.83 | 334,700 | — | — |
| 2010-04-08 | $31.26 | $41.07 | 181,600 | — | — |
| 2010-04-07 | $31.11 | $40.87 | 308,100 | — | — |
| 2010-04-06 | $31.25 | $41.05 | 294,400 | — | — |
| 2010-04-05 | $30.81 | $40.48 | 483,600 | — | — |
| 2010-04-01 | $30.38 | $39.91 | 255,300 | — | — |
| 2010-03-31 | $30.22 | $39.70 | 338,900 | — | — |
| 2010-03-30 | $30.38 | $39.91 | 343,400 | — | — |
| 2010-03-29 | $30.64 | $40.25 | 302,500 | — | — |
| 2010-03-26 | $30.49 | $39.88 | 316,600 | — | — |
| 2010-03-25 | $30.32 | $39.66 | 281,000 | — | — |
| 2010-03-24 | $30.69 | $40.15 | 390,800 | — | — |
| 2010-03-23 | $31.54 | $41.26 | 511,800 | — | — |
| 2010-03-22 | $30.75 | $40.22 | 328,900 | — | — |
| 2010-03-19 | $30.36 | $39.71 | 744,500 | — | — |
| 2010-03-18 | $30.68 | $40.13 | 727,900 | — | — |
| 2010-03-17 | $30.05 | $39.31 | 883,500 | — | — |
| 2010-03-16 | $29.08 | $38.04 | 575,900 | — | — |
| 2010-03-15 | $28.26 | $36.97 | 553,000 | — | — |
| 2010-03-12 | $28.56 | $37.36 | 619,700 | — | — |
| 2010-03-11 | $28.30 | $37.02 | 468,200 | — | — |
| 2010-03-10 | $28.68 | $37.52 | 942,200 | — | — |
| 2010-03-09 | $28.39 | $37.14 | 904,800 | — | — |
| 2010-03-08 | $28.20 | $36.89 | 327,100 | — | — |
| 2010-03-05 | $28.55 | $37.35 | 900,900 | — | — |
| 2010-03-04 | $28.20 | $36.89 | 412,300 | — | — |
| 2010-03-03 | $28.62 | $37.44 | 806,300 | — | — |
| 2010-03-02 | $28.46 | $37.23 | 1,788,800 | — | — |
| 2010-03-01 | $27.74 | $36.29 | 1,541,200 | — | — |
| 2010-02-26 | $27.63 | $36.14 | 2,036,100 | — | — |
| 2010-02-25 | $29.74 | $38.90 | 906,400 | — | — |
| 2010-02-24 | $29.60 | $38.72 | 1,210,100 | — | — |
| 2010-02-23 | $29.49 | $38.58 | 613,600 | — | — |
| 2010-02-22 | $30.10 | $39.37 | 444,600 | — | — |
| 2010-02-19 | $30.26 | $39.58 | 457,100 | — | — |
| 2010-02-18 | $30.30 | $39.64 | 598,400 | — | — |
| 2010-02-17 | $30.34 | $39.69 | 587,700 | — | — |
| 2010-02-16 | $29.63 | $38.76 | 395,800 | — | — |
| 2010-02-12 | $29.62 | $38.75 | 406,100 | — | — |
| 2010-02-11 | $29.50 | $38.59 | 448,900 | — | — |
| 2010-02-10 | $29.56 | $38.67 | 303,900 | — | — |
| 2010-02-09 | $29.71 | $38.86 | 437,900 | — | — |
| 2010-02-08 | $29.43 | $38.50 | 369,900 | — | — |
| 2010-02-05 | $29.31 | $38.34 | 578,200 | — | — |
| 2010-02-04 | $29.41 | $38.47 | 716,700 | — | — |
| 2010-02-03 | $30.25 | $39.57 | 454,300 | — | — |
| 2010-02-02 | $30.73 | $40.20 | 426,200 | — | — |
| 2010-02-01 | $30.67 | $40.12 | 389,600 | — | — |
| 2010-01-29 | $30.88 | $40.39 | 400,300 | — | — |
| 2010-01-28 | $31.39 | $41.06 | 380,900 | — | — |
| 2010-01-27 | $32.69 | $42.76 | 627,400 | — | — |
| 2010-01-26 | $32.59 | $42.63 | 279,500 | — | — |
| 2010-01-25 | $32.79 | $42.89 | 230,200 | — | — |
| 2010-01-22 | $32.49 | $42.50 | 248,200 | — | — |
| 2010-01-21 | $33.40 | $43.69 | 256,800 | — | — |
| 2010-01-20 | $33.77 | $44.17 | 233,400 | — | — |
| 2010-01-19 | $34.50 | $45.13 | 174,000 | — | — |
| 2010-01-15 | $34.33 | $44.91 | 288,500 | — | — |
| 2010-01-14 | $34.69 | $45.38 | 161,900 | — | — |
| 2010-01-13 | $34.96 | $45.73 | 267,500 | — | — |
| 2010-01-12 | $35.00 | $45.78 | 353,300 | — | — |
| 2010-01-11 | $34.94 | $45.70 | 432,900 | — | — |
| 2010-01-08 | $35.82 | $46.86 | 259,100 | — | — |
| 2010-01-07 | $35.79 | $46.82 | 338,200 | — | — |
| 2010-01-06 | $35.27 | $46.14 | 1,024,900 | — | — |
| 2010-01-05 | $33.77 | $44.17 | 511,400 | — | — |
| 2010-01-04 | $34.18 | $44.71 | 397,000 | — | — |