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
- 1976-07-08 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 | $29.74 | $29.74 | 86,900 | — | — |
| 2010-12-30 | $30.12 | $30.12 | 80,700 | — | — |
| 2010-12-29 | $30.00 | $30.00 | 50,400 | — | — |
| 2010-12-28 | $30.11 | $30.11 | 147,700 | — | — |
| 2010-12-27 | $29.69 | $29.69 | 53,200 | — | — |
| 2010-12-23 | $29.81 | $29.81 | 82,100 | — | — |
| 2010-12-22 | $29.56 | $29.56 | 118,500 | — | — |
| 2010-12-21 | $29.96 | $29.96 | 83,100 | — | — |
| 2010-12-20 | $29.79 | $29.79 | 182,200 | — | — |
| 2010-12-17 | $29.88 | $29.88 | 298,800 | — | — |
| 2010-12-16 | $29.35 | $29.35 | 159,000 | — | — |
| 2010-12-15 | $29.00 | $29.00 | 196,600 | — | — |
| 2010-12-14 | $28.78 | $28.78 | 354,000 | — | — |
| 2010-12-13 | $28.80 | $28.80 | 244,700 | — | — |
| 2010-12-10 | $28.46 | $28.46 | 373,800 | — | — |
| 2010-12-09 | $27.44 | $27.44 | 1,224,800 | — | — |
| 2010-12-08 | $23.54 | $23.54 | 317,000 | — | — |
| 2010-12-07 | $23.67 | $23.67 | 130,900 | — | — |
| 2010-12-06 | $23.41 | $23.41 | 314,200 | — | — |
| 2010-12-03 | $23.65 | $23.65 | 303,500 | — | — |
| 2010-12-02 | $23.64 | $23.64 | 128,800 | — | — |
| 2010-12-01 | $23.70 | $23.70 | 221,800 | — | — |
| 2010-11-30 | $23.62 | $23.62 | 173,000 | — | — |
| 2010-11-29 | $24.05 | $24.05 | 90,700 | — | — |
| 2010-11-26 | $24.02 | $24.02 | 28,400 | — | — |
| 2010-11-24 | $24.24 | $24.24 | 97,400 | — | — |
| 2010-11-23 | $24.03 | $24.03 | 105,600 | — | — |
| 2010-11-22 | $24.37 | $24.37 | 91,900 | — | — |
| 2010-11-19 | $24.72 | $24.72 | 87,200 | — | — |
| 2010-11-18 | $24.76 | $24.76 | 206,400 | — | — |
| 2010-11-17 | $24.19 | $24.19 | 63,900 | — | — |
| 2010-11-16 | $24.14 | $24.14 | 85,100 | — | — |
| 2010-11-15 | $24.63 | $24.63 | 76,300 | — | — |
| 2010-11-12 | $24.53 | $24.53 | 89,100 | — | — |
| 2010-11-11 | $25.29 | $25.29 | 53,000 | — | — |
| 2010-11-10 | $25.39 | $25.39 | 95,000 | — | — |
| 2010-11-09 | $24.79 | $24.79 | 157,900 | — | — |
| 2010-11-08 | $25.23 | $25.23 | 56,400 | — | — |
| 2010-11-05 | $25.16 | $25.16 | 138,500 | — | — |
| 2010-11-04 | $24.72 | $24.72 | 267,700 | — | — |
| 2010-11-03 | $24.29 | $24.29 | 236,600 | — | — |
| 2010-11-02 | $24.49 | $24.49 | 229,000 | — | — |
| 2010-11-01 | $24.78 | $24.78 | 139,600 | — | — |
| 2010-10-29 | $25.65 | $25.65 | 204,200 | — | — |
| 2010-10-28 | $25.43 | $25.43 | 126,200 | — | — |
| 2010-10-27 | $25.61 | $25.61 | 119,400 | — | — |
| 2010-10-26 | $25.97 | $25.97 | 136,500 | — | — |
| 2010-10-25 | $25.98 | $25.98 | 155,100 | — | — |
| 2010-10-22 | $26.23 | $26.23 | 64,900 | — | — |
| 2010-10-21 | $26.37 | $26.37 | 199,400 | — | — |
| 2010-10-20 | $26.87 | $26.87 | 191,200 | — | — |
| 2010-10-19 | $26.01 | $26.01 | 88,500 | — | — |
| 2010-10-18 | $26.58 | $26.58 | 53,900 | — | — |
| 2010-10-15 | $26.26 | $26.26 | 150,300 | — | — |
| 2010-10-14 | $26.39 | $26.39 | 80,100 | — | — |
| 2010-10-13 | $26.34 | $26.34 | 222,000 | — | — |
| 2010-10-12 | $26.01 | $26.01 | 124,100 | — | — |
| 2010-10-11 | $25.74 | $25.74 | 98,700 | — | — |
| 2010-10-08 | $25.82 | $25.82 | 321,000 | — | — |
| 2010-10-07 | $25.00 | $25.00 | 440,300 | — | — |
| 2010-10-06 | $25.93 | $25.93 | 367,600 | — | — |
| 2010-10-05 | $26.89 | $26.89 | 190,700 | — | — |
| 2010-10-04 | $26.49 | $26.49 | 203,800 | — | — |
| 2010-10-01 | $25.82 | $25.82 | 96,700 | — | — |
| 2010-09-30 | $25.29 | $25.29 | 177,400 | — | — |
| 2010-09-29 | $25.82 | $25.82 | 210,500 | — | — |
| 2010-09-28 | $26.43 | $26.43 | 175,100 | — | — |
| 2010-09-27 | $25.55 | $25.55 | 144,500 | — | — |
| 2010-09-24 | $25.63 | $25.63 | 111,200 | — | — |
| 2010-09-23 | $24.66 | $24.66 | 99,300 | — | — |
| 2010-09-22 | $24.75 | $24.75 | 82,500 | — | — |
| 2010-09-21 | $25.11 | $25.11 | 92,900 | — | — |
| 2010-09-20 | $25.16 | $25.16 | 98,600 | — | — |
| 2010-09-17 | $24.14 | $24.14 | 243,200 | — | — |
| 2010-09-16 | $24.55 | $24.55 | 66,600 | — | — |
| 2010-09-15 | $24.96 | $24.96 | 93,100 | — | — |
| 2010-09-14 | $25.03 | $25.03 | 75,300 | — | — |
| 2010-09-13 | $25.04 | $25.04 | 107,300 | — | — |
| 2010-09-10 | $24.47 | $24.47 | 60,700 | — | — |
| 2010-09-09 | $24.50 | $24.50 | 75,200 | — | — |
| 2010-09-08 | $24.80 | $24.80 | 101,500 | — | — |
| 2010-09-07 | $24.32 | $24.32 | 128,800 | — | — |
| 2010-09-03 | $25.13 | $25.13 | 189,600 | — | — |
| 2010-09-02 | $24.13 | $24.13 | 159,300 | — | — |
| 2010-09-01 | $23.43 | $23.43 | 163,200 | — | — |
| 2010-08-31 | $22.26 | $22.26 | 144,500 | — | — |
| 2010-08-30 | $22.63 | $22.63 | 107,000 | — | — |
| 2010-08-27 | $23.39 | $23.39 | 119,300 | — | — |
| 2010-08-26 | $23.00 | $23.00 | 81,200 | — | — |
| 2010-08-25 | $23.27 | $23.27 | 86,900 | — | — |
| 2010-08-24 | $22.60 | $22.60 | 126,300 | — | — |
| 2010-08-23 | $22.45 | $22.45 | 87,100 | — | — |
| 2010-08-20 | $22.73 | $22.73 | 123,800 | — | — |
| 2010-08-19 | $22.78 | $22.78 | 103,800 | — | — |
| 2010-08-18 | $23.55 | $23.55 | 79,900 | — | — |
| 2010-08-17 | $23.50 | $23.50 | 130,000 | — | — |
| 2010-08-16 | $22.90 | $22.90 | 82,500 | — | — |
| 2010-08-13 | $22.68 | $22.68 | 135,500 | — | — |
| 2010-08-12 | $23.14 | $23.14 | 119,300 | — | — |
| 2010-08-11 | $23.36 | $23.36 | 236,400 | — | — |
| 2010-08-10 | $24.37 | $24.37 | 183,400 | — | — |
| 2010-08-09 | $24.55 | $24.55 | 204,200 | — | — |
| 2010-08-06 | $23.75 | $23.75 | 152,300 | — | — |
| 2010-08-05 | $24.03 | $24.03 | 79,800 | — | — |
| 2010-08-04 | $24.42 | $24.42 | 64,600 | — | — |
| 2010-08-03 | $24.15 | $24.15 | 124,300 | — | — |
| 2010-08-02 | $24.46 | $24.46 | 100,300 | — | — |
| 2010-07-30 | $23.96 | $23.96 | 112,100 | — | — |
| 2010-07-29 | $24.22 | $24.22 | 197,800 | — | — |
| 2010-07-28 | $23.70 | $23.70 | 203,400 | — | — |
| 2010-07-27 | $24.09 | $24.09 | 144,200 | — | — |
| 2010-07-26 | $23.85 | $23.85 | 190,700 | — | — |
| 2010-07-23 | $23.59 | $23.59 | 136,000 | — | — |
| 2010-07-22 | $23.35 | $23.35 | 200,300 | — | — |
| 2010-07-21 | $22.80 | $22.80 | 188,600 | — | — |
| 2010-07-20 | $22.98 | $22.98 | 154,600 | — | — |
| 2010-07-19 | $22.61 | $22.61 | 123,800 | — | — |
| 2010-07-16 | $22.46 | $22.46 | 243,400 | — | — |
| 2010-07-15 | $23.45 | $23.45 | 223,200 | — | — |
| 2010-07-14 | $23.29 | $23.29 | 156,600 | — | — |
| 2010-07-13 | $22.91 | $22.91 | 157,800 | — | — |
| 2010-07-12 | $22.66 | $22.66 | 292,100 | — | — |
| 2010-07-09 | $24.27 | $24.27 | 186,900 | — | — |
| 2010-07-08 | $23.73 | $23.73 | 434,900 | — | — |
| 2010-07-07 | $22.08 | $22.08 | 349,600 | — | — |
| 2010-07-06 | $21.08 | $21.08 | 306,400 | — | — |
| 2010-07-02 | $21.90 | $21.90 | 223,400 | — | — |
| 2010-07-01 | $21.96 | $21.96 | 176,700 | — | — |
| 2010-06-30 | $22.06 | $22.06 | 199,300 | — | — |
| 2010-06-29 | $22.86 | $22.86 | 202,100 | — | — |
| 2010-06-28 | $23.46 | $23.46 | 135,400 | — | — |
| 2010-06-25 | $24.01 | $24.01 | 528,100 | — | — |
| 2010-06-24 | $23.05 | $23.05 | 83,800 | — | — |
| 2010-06-23 | $23.47 | $23.47 | 150,200 | — | — |
| 2010-06-22 | $23.52 | $23.52 | 163,600 | — | — |
| 2010-06-21 | $24.15 | $24.15 | 114,700 | — | — |
| 2010-06-18 | $24.06 | $24.06 | 192,900 | — | — |
| 2010-06-17 | $24.56 | $24.56 | 73,000 | — | — |
| 2010-06-16 | $25.00 | $25.00 | 114,400 | — | — |
| 2010-06-15 | $24.85 | $24.85 | 199,600 | — | — |
| 2010-06-14 | $24.19 | $24.19 | 220,900 | — | — |
| 2010-06-11 | $24.33 | $24.33 | 146,500 | — | — |
| 2010-06-10 | $24.32 | $24.32 | 357,500 | — | — |
| 2010-06-09 | $23.13 | $23.13 | 236,500 | — | — |
| 2010-06-08 | $23.40 | $23.40 | 321,800 | — | — |
| 2010-06-07 | $23.22 | $23.22 | 165,800 | — | — |
| 2010-06-04 | $23.97 | $23.97 | 230,100 | — | — |
| 2010-06-03 | $25.81 | $25.81 | 239,100 | — | — |
| 2010-06-02 | $24.91 | $24.91 | 214,600 | — | — |
| 2010-06-01 | $24.50 | $24.50 | 201,800 | — | — |
| 2010-05-28 | $25.76 | $25.76 | 191,300 | — | — |
| 2010-05-27 | $26.36 | $26.36 | 144,100 | — | — |
| 2010-05-26 | $24.99 | $24.99 | 135,200 | — | — |
| 2010-05-25 | $25.11 | $25.11 | 269,700 | — | — |
| 2010-05-24 | $25.56 | $25.56 | 113,300 | — | — |
| 2010-05-21 | $25.89 | $25.89 | 280,300 | — | — |
| 2010-05-20 | $25.41 | $25.41 | 189,100 | — | — |
| 2010-05-19 | $27.30 | $27.30 | 199,000 | — | — |
| 2010-05-18 | $26.75 | $26.75 | 240,800 | — | — |
| 2010-05-17 | $27.89 | $27.89 | 252,900 | — | — |
| 2010-05-14 | $26.99 | $26.99 | 200,100 | — | — |
| 2010-05-13 | $27.40 | $27.40 | 206,000 | — | — |
| 2010-05-12 | $27.22 | $27.22 | 592,000 | — | — |
| 2010-05-11 | $25.98 | $25.98 | 282,200 | — | — |
| 2010-05-10 | $26.22 | $26.22 | 178,900 | — | — |
| 2010-05-07 | $25.05 | $25.05 | 181,000 | — | — |
| 2010-05-06 | $25.53 | $25.53 | 370,100 | — | — |
| 2010-05-05 | $25.85 | $25.85 | 216,500 | — | — |
| 2010-05-04 | $26.75 | $26.75 | 152,200 | — | — |
| 2010-05-03 | $27.92 | $27.92 | 127,900 | — | — |
| 2010-04-30 | $27.01 | $27.01 | 142,600 | — | — |
| 2010-04-29 | $28.21 | $28.21 | 194,300 | — | — |
| 2010-04-28 | $27.73 | $27.73 | 186,600 | — | — |
| 2010-04-27 | $27.91 | $27.91 | 183,600 | — | — |
| 2010-04-26 | $28.64 | $28.64 | 157,500 | — | — |
| 2010-04-23 | $28.69 | $28.69 | 205,400 | — | — |
| 2010-04-22 | $28.60 | $28.60 | 88,800 | — | — |
| 2010-04-21 | $28.05 | $28.05 | 85,300 | — | — |
| 2010-04-20 | $27.99 | $27.99 | 101,900 | — | — |
| 2010-04-19 | $27.62 | $27.62 | 170,600 | — | — |
| 2010-04-16 | $27.77 | $27.77 | 125,900 | — | — |
| 2010-04-15 | $28.23 | $28.23 | 68,600 | — | — |
| 2010-04-14 | $28.08 | $28.08 | 135,700 | — | — |
| 2010-04-13 | $27.68 | $27.68 | 159,800 | — | — |
| 2010-04-12 | $28.43 | $28.43 | 230,500 | — | — |
| 2010-04-09 | $28.25 | $28.25 | 237,400 | — | — |
| 2010-04-08 | $27.69 | $27.69 | 86,700 | — | — |
| 2010-04-07 | $27.42 | $27.42 | 140,700 | — | — |
| 2010-04-06 | $27.64 | $27.64 | 116,300 | — | — |
| 2010-04-05 | $27.40 | $27.40 | 150,300 | — | — |
| 2010-04-01 | $26.77 | $26.77 | 188,200 | — | — |
| 2010-03-31 | $26.06 | $26.06 | 223,000 | — | — |
| 2010-03-30 | $26.21 | $26.21 | 130,400 | — | — |
| 2010-03-29 | $25.85 | $25.85 | 159,200 | — | — |
| 2010-03-26 | $26.00 | $26.00 | 64,500 | — | — |
| 2010-03-25 | $25.93 | $25.93 | 136,200 | — | — |
| 2010-03-24 | $26.29 | $26.29 | 79,200 | — | — |
| 2010-03-23 | $26.77 | $26.77 | 127,900 | — | — |
| 2010-03-22 | $26.43 | $26.43 | 160,800 | — | — |
| 2010-03-19 | $26.02 | $26.02 | 238,100 | — | — |
| 2010-03-18 | $26.71 | $26.71 | 148,300 | — | — |
| 2010-03-17 | $26.84 | $26.84 | 203,000 | — | — |
| 2010-03-16 | $26.64 | $26.64 | 136,100 | — | — |
| 2010-03-15 | $26.16 | $26.16 | 200,300 | — | — |
| 2010-03-12 | $26.55 | $26.55 | 244,100 | — | — |
| 2010-03-11 | $26.68 | $26.68 | 678,500 | — | — |
| 2010-03-10 | $25.41 | $25.41 | 462,300 | — | — |
| 2010-03-09 | $24.80 | $24.80 | 243,300 | — | — |
| 2010-03-08 | $24.67 | $24.67 | 470,700 | — | — |
| 2010-03-05 | $24.97 | $24.97 | 563,600 | — | — |
| 2010-03-04 | $23.92 | $23.92 | 212,200 | — | — |
| 2010-03-03 | $23.47 | $23.47 | 512,600 | — | — |
| 2010-03-02 | $25.88 | $25.88 | 269,200 | — | — |
| 2010-03-01 | $25.54 | $25.54 | 238,100 | — | — |
| 2010-02-26 | $24.17 | $24.17 | 89,400 | — | — |
| 2010-02-25 | $24.23 | $24.23 | 57,300 | — | — |
| 2010-02-24 | $24.32 | $24.32 | 108,900 | — | — |
| 2010-02-23 | $23.94 | $23.94 | 98,600 | — | — |
| 2010-02-22 | $24.35 | $24.35 | 60,400 | — | — |
| 2010-02-19 | $24.36 | $24.36 | 122,900 | — | — |
| 2010-02-18 | $24.43 | $24.43 | 141,800 | — | — |
| 2010-02-17 | $23.93 | $23.93 | 122,000 | — | — |
| 2010-02-16 | $23.99 | $23.99 | 82,900 | — | — |
| 2010-02-12 | $23.48 | $23.48 | 161,900 | — | — |
| 2010-02-11 | $23.30 | $23.30 | 127,500 | — | — |
| 2010-02-10 | $22.82 | $22.82 | 114,400 | — | — |
| 2010-02-09 | $22.94 | $22.94 | 149,200 | — | — |
| 2010-02-08 | $22.61 | $22.61 | 148,700 | — | — |
| 2010-02-05 | $23.57 | $23.57 | 183,400 | — | — |
| 2010-02-04 | $23.45 | $23.45 | 132,700 | — | — |
| 2010-02-03 | $24.31 | $24.31 | 125,000 | — | — |
| 2010-02-02 | $24.27 | $24.27 | 189,700 | — | — |
| 2010-02-01 | $23.84 | $23.84 | 80,000 | — | — |
| 2010-01-29 | $23.57 | $23.57 | 215,200 | — | — |
| 2010-01-28 | $24.10 | $24.10 | 130,500 | — | — |
| 2010-01-27 | $24.73 | $24.73 | 191,300 | — | — |
| 2010-01-26 | $24.07 | $24.07 | 139,600 | — | — |
| 2010-01-25 | $24.23 | $24.23 | 225,300 | — | — |
| 2010-01-22 | $24.61 | $24.61 | 253,200 | — | — |
| 2010-01-21 | $24.57 | $24.57 | 248,000 | — | — |
| 2010-01-20 | $25.13 | $25.13 | 124,200 | — | — |
| 2010-01-19 | $25.74 | $25.74 | 189,500 | — | — |
| 2010-01-15 | $25.30 | $25.30 | 297,400 | — | — |
| 2010-01-14 | $25.15 | $25.15 | 247,100 | — | — |
| 2010-01-13 | $25.14 | $25.14 | 249,100 | — | — |
| 2010-01-12 | $24.75 | $24.75 | 654,700 | — | — |
| 2010-01-11 | $23.40 | $23.40 | 772,300 | — | — |
| 2010-01-08 | $24.71 | $24.71 | 299,300 | — | — |
| 2010-01-07 | $24.36 | $24.36 | 250,500 | — | — |
| 2010-01-06 | $23.18 | $23.18 | 228,000 | — | — |
| 2010-01-05 | $23.04 | $23.04 | 174,500 | — | — |
| 2010-01-04 | $24.10 | $24.10 | 174,000 | — | — |