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
- 1991-05-10 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 | $31.59 | $31.59 | 158,200 | — | — |
| 2010-12-30 | $31.93 | $31.93 | 91,800 | — | — |
| 2010-12-29 | $31.92 | $31.92 | 60,800 | — | — |
| 2010-12-28 | $31.92 | $31.92 | 124,000 | — | — |
| 2010-12-27 | $32.19 | $32.19 | 72,400 | — | — |
| 2010-12-23 | $32.12 | $32.12 | 123,000 | — | — |
| 2010-12-22 | $32.06 | $32.06 | 187,600 | — | — |
| 2010-12-21 | $31.88 | $31.88 | 158,600 | — | — |
| 2010-12-20 | $32.19 | $32.19 | 223,800 | — | — |
| 2010-12-17 | $32.17 | $32.17 | 901,200 | — | — |
| 2010-12-16 | $32.12 | $32.12 | 260,400 | — | — |
| 2010-12-15 | $31.86 | $31.86 | 351,600 | — | — |
| 2010-12-14 | $32.00 | $32.00 | 487,800 | — | — |
| 2010-12-13 | $31.13 | $31.13 | 172,800 | — | — |
| 2010-12-10 | $31.32 | $31.32 | 335,600 | — | — |
| 2010-12-09 | $30.62 | $30.62 | 377,800 | — | — |
| 2010-12-08 | $30.86 | $30.86 | 158,600 | — | — |
| 2010-12-07 | $30.86 | $30.86 | 224,600 | — | — |
| 2010-12-06 | $30.58 | $30.58 | 189,200 | — | — |
| 2010-12-03 | $30.67 | $30.67 | 568,400 | — | — |
| 2010-12-02 | $30.86 | $30.86 | 439,400 | — | — |
| 2010-12-01 | $30.45 | $30.45 | 497,400 | — | — |
| 2010-11-30 | $29.40 | $29.40 | 293,000 | — | — |
| 2010-11-29 | $29.50 | $29.50 | 205,000 | — | — |
| 2010-11-26 | $29.66 | $29.66 | 128,800 | — | — |
| 2010-11-24 | $29.81 | $29.81 | 181,400 | — | — |
| 2010-11-23 | $29.36 | $29.36 | 224,000 | — | — |
| 2010-11-22 | $29.43 | $29.43 | 176,800 | — | — |
| 2010-11-19 | $29.34 | $29.34 | 306,200 | — | — |
| 2010-11-18 | $29.03 | $29.03 | 331,600 | — | — |
| 2010-11-17 | $28.83 | $28.83 | 284,200 | — | — |
| 2010-11-16 | $29.38 | $29.38 | 442,000 | — | — |
| 2010-11-15 | $29.50 | $29.50 | 147,200 | — | — |
| 2010-11-12 | $29.50 | $29.50 | 447,000 | — | — |
| 2010-11-11 | $29.58 | $29.58 | 531,000 | — | — |
| 2010-11-10 | $29.39 | $29.39 | 274,400 | — | — |
| 2010-11-09 | $29.08 | $29.08 | 447,000 | — | — |
| 2010-11-08 | $28.82 | $28.82 | 149,600 | — | — |
| 2010-11-05 | $28.96 | $28.96 | 232,800 | — | — |
| 2010-11-04 | $28.93 | $28.93 | 329,800 | — | — |
| 2010-11-03 | $28.83 | $28.83 | 609,000 | — | — |
| 2010-11-02 | $28.48 | $28.48 | 483,600 | — | — |
| 2010-11-01 | $27.53 | $27.53 | 1,445,600 | — | — |
| 2010-10-29 | $27.33 | $27.33 | 256,000 | — | — |
| 2010-10-28 | $27.61 | $27.61 | 276,000 | — | — |
| 2010-10-27 | $27.58 | $27.58 | 374,000 | — | — |
| 2010-10-26 | $27.61 | $27.61 | 450,800 | — | — |
| 2010-10-25 | $27.31 | $27.31 | 184,200 | — | — |
| 2010-10-22 | $27.33 | $27.33 | 416,400 | — | — |
| 2010-10-21 | $27.53 | $27.53 | 463,400 | — | — |
| 2010-10-20 | $27.46 | $27.46 | 401,400 | — | — |
| 2010-10-19 | $27.46 | $27.46 | 460,800 | — | — |
| 2010-10-18 | $27.67 | $27.67 | 374,400 | — | — |
| 2010-10-15 | $27.53 | $27.53 | 514,800 | — | — |
| 2010-10-14 | $27.50 | $27.50 | 370,600 | — | — |
| 2010-10-13 | $27.48 | $27.48 | 886,600 | — | — |
| 2010-10-12 | $27.55 | $27.55 | 465,000 | — | — |
| 2010-10-11 | $27.75 | $27.75 | 486,800 | — | — |
| 2010-10-08 | $27.96 | $27.96 | 511,000 | — | — |
| 2010-10-07 | $28.07 | $28.07 | 1,058,200 | — | — |
| 2010-10-06 | $28.97 | $28.97 | 278,400 | — | — |
| 2010-10-05 | $29.10 | $29.10 | 351,800 | — | — |
| 2010-10-04 | $28.90 | $28.90 | 573,400 | — | — |
| 2010-10-01 | $29.29 | $29.28 | 699,600 | — | — |
| 2010-09-30 | $29.26 | $29.26 | 697,800 | — | — |
| 2010-09-29 | $29.32 | $29.32 | 284,000 | — | — |
| 2010-09-28 | $28.90 | $28.90 | 370,800 | — | — |
| 2010-09-27 | $28.43 | $28.43 | 223,000 | — | — |
| 2010-09-24 | $28.29 | $28.29 | 268,400 | — | — |
| 2010-09-23 | $28.05 | $28.05 | 241,600 | — | — |
| 2010-09-22 | $28.42 | $28.42 | 207,400 | — | — |
| 2010-09-21 | $28.42 | $28.42 | 345,400 | — | — |
| 2010-09-20 | $28.99 | $28.99 | 225,400 | — | — |
| 2010-09-17 | $28.42 | $28.42 | 446,800 | — | — |
| 2010-09-16 | $28.11 | $28.11 | 425,800 | — | — |
| 2010-09-15 | $28.37 | $28.37 | 183,600 | — | — |
| 2010-09-14 | $27.88 | $27.88 | 370,600 | — | — |
| 2010-09-13 | $28.00 | $28.00 | 336,600 | — | — |
| 2010-09-10 | $27.47 | $27.47 | 112,600 | — | — |
| 2010-09-09 | $27.42 | $27.42 | 103,800 | — | — |
| 2010-09-08 | $27.42 | $27.42 | 194,600 | — | — |
| 2010-09-07 | $27.25 | $27.25 | 159,000 | — | — |
| 2010-09-03 | $27.67 | $27.67 | 250,400 | — | — |
| 2010-09-02 | $27.28 | $27.28 | 237,800 | — | — |
| 2010-09-01 | $26.69 | $26.69 | 345,200 | — | — |
| 2010-08-31 | $26.04 | $26.04 | 176,400 | — | — |
| 2010-08-30 | $26.14 | $26.14 | 150,200 | — | — |
| 2010-08-27 | $26.61 | $26.61 | 168,000 | — | — |
| 2010-08-26 | $26.23 | $26.23 | 184,000 | — | — |
| 2010-08-25 | $26.17 | $26.17 | 243,600 | — | — |
| 2010-08-24 | $25.62 | $25.62 | 194,800 | — | — |
| 2010-08-23 | $25.88 | $25.88 | 151,600 | — | — |
| 2010-08-20 | $26.24 | $26.24 | 144,800 | — | — |
| 2010-08-19 | $26.31 | $26.31 | 279,400 | — | — |
| 2010-08-18 | $26.80 | $26.80 | 295,400 | — | — |
| 2010-08-17 | $26.79 | $26.79 | 309,800 | — | — |
| 2010-08-16 | $26.48 | $26.48 | 192,200 | — | — |
| 2010-08-13 | $26.36 | $26.36 | 172,800 | — | — |
| 2010-08-12 | $26.63 | $26.63 | 204,400 | — | — |
| 2010-08-11 | $26.70 | $26.70 | 433,600 | — | — |
| 2010-08-10 | $27.32 | $27.32 | 214,600 | — | — |
| 2010-08-09 | $27.42 | $27.42 | 171,600 | — | — |
| 2010-08-06 | $27.07 | $27.07 | 258,400 | — | — |
| 2010-08-05 | $27.20 | $27.20 | 170,400 | — | — |
| 2010-08-04 | $27.14 | $27.14 | 188,400 | — | — |
| 2010-08-03 | $26.73 | $26.73 | 222,800 | — | — |
| 2010-08-02 | $26.91 | $26.91 | 731,000 | — | — |
| 2010-07-30 | $27.63 | $27.63 | 314,800 | — | — |
| 2010-07-29 | $27.30 | $27.30 | 262,000 | — | — |
| 2010-07-28 | $27.15 | $27.15 | 122,200 | — | — |
| 2010-07-27 | $27.75 | $27.75 | 169,800 | — | — |
| 2010-07-26 | $27.63 | $27.63 | 259,600 | — | — |
| 2010-07-23 | $27.21 | $27.21 | 242,800 | — | — |
| 2010-07-22 | $27.09 | $27.09 | 395,000 | — | — |
| 2010-07-21 | $26.62 | $26.62 | 377,800 | — | — |
| 2010-07-20 | $27.04 | $27.03 | 282,800 | — | — |
| 2010-07-19 | $27.20 | $27.20 | 383,400 | — | — |
| 2010-07-16 | $27.07 | $27.07 | 246,800 | — | — |
| 2010-07-15 | $27.78 | $27.78 | 216,400 | — | — |
| 2010-07-14 | $28.00 | $28.00 | 219,000 | — | — |
| 2010-07-13 | $28.18 | $28.18 | 391,000 | — | — |
| 2010-07-12 | $27.89 | $27.89 | 441,600 | — | — |
| 2010-07-09 | $28.41 | $28.41 | 139,600 | — | — |
| 2010-07-08 | $28.45 | $28.45 | 194,800 | — | — |
| 2010-07-07 | $28.40 | $28.40 | 440,800 | — | — |
| 2010-07-06 | $28.31 | $28.31 | 796,000 | — | — |
| 2010-07-02 | $27.76 | $27.76 | 470,600 | — | — |
| 2010-07-01 | $27.30 | $27.30 | 1,284,000 | — | — |
| 2010-06-30 | $26.76 | $26.76 | 353,200 | — | — |
| 2010-06-29 | $26.80 | $26.80 | 395,200 | — | — |
| 2010-06-28 | $27.22 | $27.22 | 173,200 | — | — |
| 2010-06-25 | $26.86 | $26.86 | 380,400 | — | — |
| 2010-06-24 | $26.80 | $26.80 | 183,200 | — | — |
| 2010-06-23 | $26.67 | $26.67 | 169,800 | — | — |
| 2010-06-22 | $26.97 | $26.97 | 195,200 | — | — |
| 2010-06-21 | $27.24 | $27.24 | 153,400 | — | — |
| 2010-06-18 | $27.25 | $27.25 | 373,400 | — | — |
| 2010-06-17 | $27.22 | $27.22 | 306,600 | — | — |
| 2010-06-16 | $27.41 | $27.41 | 368,600 | — | — |
| 2010-06-15 | $27.69 | $27.69 | 339,800 | — | — |
| 2010-06-14 | $27.48 | $27.48 | 197,000 | — | — |
| 2010-06-11 | $27.69 | $27.69 | 195,400 | — | — |
| 2010-06-10 | $27.36 | $27.36 | 366,200 | — | — |
| 2010-06-09 | $26.68 | $26.68 | 413,600 | — | — |
| 2010-06-08 | $26.55 | $26.55 | 338,400 | — | — |
| 2010-06-07 | $26.53 | $26.53 | 485,800 | — | — |
| 2010-06-04 | $26.75 | $26.75 | 338,200 | — | — |
| 2010-06-03 | $27.62 | $27.62 | 361,600 | — | — |
| 2010-06-02 | $27.28 | $27.28 | 484,000 | — | — |
| 2010-06-01 | $26.79 | $26.79 | 293,400 | — | — |
| 2010-05-28 | $26.97 | $26.97 | 394,000 | — | — |
| 2010-05-27 | $27.25 | $27.25 | 507,800 | — | — |
| 2010-05-26 | $26.97 | $26.97 | 413,800 | — | — |
| 2010-05-25 | $27.08 | $27.08 | 192,400 | — | — |
| 2010-05-24 | $27.46 | $27.46 | 379,400 | — | — |
| 2010-05-21 | $27.14 | $27.14 | 506,600 | — | — |
| 2010-05-20 | $27.25 | $27.25 | 383,200 | — | — |
| 2010-05-19 | $28.07 | $28.07 | 245,800 | — | — |
| 2010-05-18 | $28.15 | $28.15 | 185,400 | — | — |
| 2010-05-17 | $28.46 | $28.46 | 225,600 | — | — |
| 2010-05-14 | $28.16 | $28.16 | 412,000 | — | — |
| 2010-05-13 | $28.68 | $28.68 | 356,000 | — | — |
| 2010-05-12 | $29.06 | $29.06 | 263,400 | — | — |
| 2010-05-11 | $28.62 | $28.62 | 343,400 | — | — |
| 2010-05-10 | $28.80 | $28.80 | 560,400 | — | — |
| 2010-05-07 | $27.87 | $27.87 | 554,800 | — | — |
| 2010-05-06 | $28.11 | $28.11 | 635,200 | — | — |
| 2010-05-05 | $28.33 | $28.33 | 346,800 | — | — |
| 2010-05-04 | $28.15 | $28.15 | 669,200 | — | — |
| 2010-05-03 | $28.68 | $28.68 | 633,800 | — | — |
| 2010-04-30 | $28.93 | $28.93 | 381,400 | — | — |
| 2010-04-29 | $29.65 | $29.65 | 836,600 | — | — |
| 2010-04-28 | $28.99 | $28.99 | 668,600 | — | — |
| 2010-04-27 | $28.54 | $28.53 | 738,200 | — | — |
| 2010-04-26 | $28.39 | $28.39 | 304,400 | — | — |
| 2010-04-23 | $28.67 | $28.67 | 721,400 | — | — |
| 2010-04-22 | $28.63 | $28.63 | 2,068,000 | — | — |
| 2010-04-21 | $30.31 | $30.31 | 276,600 | — | — |
| 2010-04-20 | $30.29 | $30.29 | 259,400 | — | — |
| 2010-04-19 | $30.00 | $30.00 | 403,800 | — | — |
| 2010-04-16 | $30.00 | $30.00 | 921,400 | — | — |
| 2010-04-15 | $29.73 | $29.73 | 470,400 | — | — |
| 2010-04-14 | $29.36 | $29.36 | 770,800 | — | — |
| 2010-04-13 | $29.01 | $29.01 | 349,400 | — | — |
| 2010-04-12 | $28.63 | $28.63 | 472,800 | — | — |
| 2010-04-09 | $28.32 | $28.32 | 300,400 | — | — |
| 2010-04-08 | $28.13 | $28.13 | 470,200 | — | — |
| 2010-04-07 | $28.40 | $28.40 | 369,000 | — | — |
| 2010-04-06 | $28.59 | $28.59 | 853,400 | — | — |
| 2010-04-05 | $28.23 | $28.23 | 240,200 | — | — |
| 2010-04-01 | $28.24 | $28.24 | 320,800 | — | — |
| 2010-03-31 | $28.58 | $28.58 | 300,000 | — | — |
| 2010-03-30 | $28.88 | $28.88 | 418,800 | — | — |
| 2010-03-29 | $28.66 | $28.66 | 473,400 | — | — |
| 2010-03-26 | $28.49 | $28.49 | 361,000 | — | — |
| 2010-03-25 | $28.42 | $28.42 | 389,000 | — | — |
| 2010-03-24 | $28.37 | $28.37 | 387,600 | — | — |
| 2010-03-23 | $28.25 | $28.25 | 668,000 | — | — |
| 2010-03-22 | $28.50 | $28.50 | 931,000 | — | — |
| 2010-03-19 | $28.08 | $28.08 | 407,400 | — | — |
| 2010-03-18 | $28.39 | $28.39 | 341,000 | — | — |
| 2010-03-17 | $28.08 | $28.08 | 202,200 | — | — |
| 2010-03-16 | $27.91 | $27.91 | 248,600 | — | — |
| 2010-03-15 | $27.74 | $27.74 | 432,800 | — | — |
| 2010-03-12 | $28.23 | $28.23 | 491,200 | — | — |
| 2010-03-11 | $27.87 | $27.87 | 376,200 | — | — |
| 2010-03-10 | $27.58 | $27.58 | 380,200 | — | — |
| 2010-03-09 | $27.29 | $27.29 | 396,000 | — | — |
| 2010-03-08 | $27.00 | $27.00 | 167,200 | — | — |
| 2010-03-05 | $27.13 | $27.13 | 386,200 | — | — |
| 2010-03-04 | $26.93 | $26.93 | 391,800 | — | — |
| 2010-03-03 | $26.96 | $26.96 | 361,400 | — | — |
| 2010-03-02 | $27.08 | $27.08 | 380,400 | — | — |
| 2010-03-01 | $26.85 | $26.85 | 393,600 | — | — |
| 2010-02-26 | $26.75 | $26.75 | 229,000 | — | — |
| 2010-02-25 | $27.05 | $27.05 | 132,200 | — | — |
| 2010-02-24 | $27.24 | $27.24 | 341,400 | — | — |
| 2010-02-23 | $26.80 | $26.80 | 300,400 | — | — |
| 2010-02-22 | $27.06 | $27.06 | 345,400 | — | — |
| 2010-02-19 | $26.95 | $26.95 | 335,200 | — | — |
| 2010-02-18 | $26.76 | $26.76 | 305,600 | — | — |
| 2010-02-17 | $26.87 | $26.87 | 289,600 | — | — |
| 2010-02-16 | $26.76 | $26.76 | 363,400 | — | — |
| 2010-02-12 | $27.13 | $27.13 | 196,200 | — | — |
| 2010-02-11 | $26.96 | $26.96 | 235,600 | — | — |
| 2010-02-10 | $26.66 | $26.66 | 708,800 | — | — |
| 2010-02-09 | $26.40 | $26.40 | 585,600 | — | — |
| 2010-02-08 | $26.63 | $26.63 | 216,400 | — | — |
| 2010-02-05 | $26.78 | $26.78 | 353,000 | — | — |
| 2010-02-04 | $26.79 | $26.78 | 529,800 | — | — |
| 2010-02-03 | $27.20 | $27.20 | 690,400 | — | — |
| 2010-02-02 | $26.33 | $26.33 | 607,400 | — | — |
| 2010-02-01 | $26.59 | $26.59 | 1,617,000 | — | — |
| 2010-01-29 | $28.31 | $28.31 | 356,200 | — | — |
| 2010-01-28 | $28.37 | $28.37 | 189,800 | — | — |
| 2010-01-27 | $28.76 | $28.76 | 184,800 | — | — |
| 2010-01-26 | $28.42 | $28.42 | 155,000 | — | — |
| 2010-01-25 | $28.45 | $28.45 | 217,200 | — | — |
| 2010-01-22 | $28.83 | $28.83 | 430,400 | — | — |
| 2010-01-21 | $28.97 | $28.97 | 541,800 | — | — |
| 2010-01-20 | $29.72 | $29.72 | 511,600 | — | — |
| 2010-01-19 | $29.62 | $29.62 | 428,000 | — | — |
| 2010-01-15 | $29.24 | $29.24 | 403,200 | — | — |
| 2010-01-14 | $29.41 | $29.41 | 306,200 | — | — |
| 2010-01-13 | $28.80 | $28.80 | 307,200 | — | — |
| 2010-01-12 | $28.32 | $28.32 | 388,200 | — | — |
| 2010-01-11 | $28.52 | $28.52 | 416,000 | — | — |
| 2010-01-08 | $27.55 | $27.55 | 244,600 | — | — |
| 2010-01-07 | $27.23 | $27.23 | 326,800 | — | — |
| 2010-01-06 | $27.25 | $27.25 | 623,800 | — | — |
| 2010-01-05 | $27.17 | $27.17 | 859,200 | — | — |
| 2010-01-04 | $27.72 | $27.72 | 298,600 | — | — |