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
- 1994-06-08 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 | $31.85 | $100.69 | 365,700 | — | — |
| 2010-12-30 | $32.23 | $101.89 | 350,500 | — | — |
| 2010-12-29 | $32.27 | $102.01 | 427,400 | — | — |
| 2010-12-28 | $32.10 | $101.48 | 539,100 | — | — |
| 2010-12-27 | $31.84 | $100.65 | 258,100 | — | — |
| 2010-12-23 | $31.42 | $99.33 | 305,600 | — | — |
| 2010-12-22 | $31.47 | $99.49 | 773,900 | — | — |
| 2010-12-21 | $31.16 | $98.51 | 1,235,900 | — | — |
| 2010-12-20 | $30.88 | $97.62 | 1,242,700 | — | — |
| 2010-12-17 | $30.36 | $95.98 | 1,278,400 | — | — |
| 2010-12-16 | $30.25 | $95.63 | 908,700 | — | — |
| 2010-12-15 | $29.85 | $94.36 | 1,358,700 | — | — |
| 2010-12-14 | $29.55 | $93.42 | 756,700 | — | — |
| 2010-12-13 | $29.64 | $93.70 | 798,200 | — | — |
| 2010-12-10 | $30.11 | $95.19 | 385,900 | — | — |
| 2010-12-09 | $29.88 | $94.46 | 572,100 | — | — |
| 2010-12-08 | $30.10 | $95.15 | 862,000 | — | — |
| 2010-12-07 | $30.96 | $97.87 | 792,000 | — | — |
| 2010-12-06 | $30.98 | $97.94 | 426,200 | — | — |
| 2010-12-03 | $30.94 | $97.81 | 466,500 | — | — |
| 2010-12-02 | $30.98 | $97.94 | 900,400 | — | — |
| 2010-12-01 | $30.72 | $97.11 | 812,100 | — | — |
| 2010-11-30 | $30.51 | $96.45 | 1,081,700 | — | — |
| 2010-11-29 | $30.94 | $97.81 | 697,700 | — | — |
| 2010-11-26 | $31.24 | $98.76 | 183,800 | — | — |
| 2010-11-24 | $31.23 | $98.73 | 597,200 | — | — |
| 2010-11-23 | $30.34 | $95.91 | 759,100 | — | — |
| 2010-11-22 | $30.67 | $96.96 | 707,000 | — | — |
| 2010-11-19 | $30.54 | $96.55 | 889,800 | — | — |
| 2010-11-18 | $30.65 | $96.89 | 569,400 | — | — |
| 2010-11-17 | $30.64 | $96.86 | 726,900 | — | — |
| 2010-11-16 | $30.84 | $97.49 | 1,076,900 | — | — |
| 2010-11-15 | $31.92 | $100.91 | 533,500 | — | — |
| 2010-11-12 | $31.95 | $101.00 | 516,100 | — | — |
| 2010-11-11 | $32.08 | $101.41 | 517,000 | — | — |
| 2010-11-10 | $32.26 | $101.98 | 737,700 | — | — |
| 2010-11-09 | $32.51 | $101.43 | 1,318,000 | — | — |
| 2010-11-08 | $33.52 | $104.58 | 733,200 | — | — |
| 2010-11-05 | $33.92 | $105.83 | 749,800 | — | — |
| 2010-11-04 | $33.90 | $105.77 | 619,600 | — | — |
| 2010-11-03 | $33.20 | $103.58 | 530,900 | — | — |
| 2010-11-02 | $33.13 | $103.36 | 711,900 | — | — |
| 2010-11-01 | $33.06 | $103.15 | 880,000 | — | — |
| 2010-10-29 | $33.12 | $103.33 | 1,346,100 | — | — |
| 2010-10-28 | $34.14 | $106.51 | 1,175,400 | — | — |
| 2010-10-27 | $34.15 | $106.55 | 998,700 | — | — |
| 2010-10-26 | $34.56 | $107.83 | 692,600 | — | — |
| 2010-10-25 | $35.16 | $109.70 | 517,200 | — | — |
| 2010-10-22 | $35.10 | $109.51 | 522,400 | — | — |
| 2010-10-21 | $35.00 | $109.20 | 877,700 | — | — |
| 2010-10-20 | $34.61 | $107.98 | 979,300 | — | — |
| 2010-10-19 | $34.03 | $106.17 | 893,100 | — | — |
| 2010-10-18 | $34.43 | $107.42 | 489,400 | — | — |
| 2010-10-15 | $33.93 | $105.86 | 658,200 | — | — |
| 2010-10-14 | $33.93 | $105.86 | 432,100 | — | — |
| 2010-10-13 | $34.08 | $106.33 | 560,100 | — | — |
| 2010-10-12 | $33.66 | $105.02 | 633,300 | — | — |
| 2010-10-11 | $33.55 | $104.67 | 391,900 | — | — |
| 2010-10-08 | $33.72 | $105.20 | 736,100 | — | — |
| 2010-10-07 | $33.63 | $104.92 | 965,500 | — | — |
| 2010-10-06 | $33.52 | $104.58 | 1,299,300 | — | — |
| 2010-10-05 | $33.30 | $103.89 | 1,102,400 | — | — |
| 2010-10-04 | $32.47 | $101.30 | 848,000 | — | — |
| 2010-10-01 | $32.10 | $100.15 | 1,059,000 | — | — |
| 2010-09-30 | $32.47 | $101.30 | 1,405,300 | — | — |
| 2010-09-29 | $32.08 | $100.09 | 700,600 | — | — |
| 2010-09-28 | $32.28 | $100.71 | 1,041,800 | — | — |
| 2010-09-27 | $31.80 | $99.21 | 477,200 | — | — |
| 2010-09-24 | $32.27 | $100.68 | 1,099,700 | — | — |
| 2010-09-23 | $31.10 | $97.03 | 1,055,800 | — | — |
| 2010-09-22 | $31.88 | $99.46 | 860,300 | — | — |
| 2010-09-21 | $32.54 | $101.52 | 985,600 | — | — |
| 2010-09-20 | $33.07 | $103.18 | 838,300 | — | — |
| 2010-09-17 | $32.27 | $100.68 | 683,900 | — | — |
| 2010-09-16 | $32.37 | $100.99 | 675,700 | — | — |
| 2010-09-15 | $32.51 | $101.43 | 701,300 | — | — |
| 2010-09-14 | $32.29 | $100.74 | 580,600 | — | — |
| 2010-09-13 | $32.41 | $101.12 | 933,900 | — | — |
| 2010-09-10 | $32.07 | $100.06 | 1,074,600 | — | — |
| 2010-09-09 | $31.12 | $97.09 | 1,615,300 | — | — |
| 2010-09-08 | $31.88 | $99.46 | 957,900 | — | — |
| 2010-09-07 | $31.98 | $99.78 | 931,600 | — | — |
| 2010-09-03 | $32.70 | $102.02 | 1,153,700 | — | — |
| 2010-09-02 | $32.54 | $101.52 | 1,018,800 | — | — |
| 2010-09-01 | $32.22 | $100.52 | 1,515,000 | — | — |
| 2010-08-31 | $31.28 | $97.59 | 1,092,000 | — | — |
| 2010-08-30 | $31.20 | $97.34 | 907,900 | — | — |
| 2010-08-27 | $31.35 | $97.81 | 1,304,300 | — | — |
| 2010-08-26 | $30.63 | $95.56 | 899,900 | — | — |
| 2010-08-25 | $30.74 | $95.91 | 575,200 | — | — |
| 2010-08-24 | $30.14 | $94.03 | 804,500 | — | — |
| 2010-08-23 | $30.16 | $94.10 | 596,400 | — | — |
| 2010-08-20 | $30.23 | $94.32 | 868,100 | — | — |
| 2010-08-19 | $30.54 | $95.28 | 1,309,100 | — | — |
| 2010-08-18 | $31.20 | $97.34 | 1,122,900 | — | — |
| 2010-08-17 | $30.68 | $95.72 | 1,050,500 | — | — |
| 2010-08-16 | $30.12 | $93.97 | 670,200 | — | — |
| 2010-08-13 | $30.17 | $94.13 | 729,600 | — | — |
| 2010-08-12 | $30.29 | $94.50 | 948,700 | — | — |
| 2010-08-11 | $31.01 | $95.42 | 906,100 | — | — |
| 2010-08-10 | $31.91 | $98.19 | 967,400 | — | — |
| 2010-08-09 | $32.36 | $99.58 | 939,800 | — | — |
| 2010-08-06 | $31.70 | $97.55 | 983,400 | — | — |
| 2010-08-05 | $31.87 | $98.07 | 801,600 | — | — |
| 2010-08-04 | $32.43 | $99.79 | 1,308,600 | — | — |
| 2010-08-03 | $32.09 | $98.75 | 1,394,800 | — | — |
| 2010-08-02 | $32.44 | $99.82 | 1,075,100 | — | — |
| 2010-07-30 | $31.31 | $96.35 | 1,566,300 | — | — |
| 2010-07-29 | $31.58 | $97.18 | 2,718,700 | — | — |
| 2010-07-28 | $30.49 | $93.82 | 702,700 | — | — |
| 2010-07-27 | $30.55 | $94.01 | 950,400 | — | — |
| 2010-07-26 | $30.52 | $93.92 | 859,600 | — | — |
| 2010-07-23 | $29.74 | $91.52 | 1,194,900 | — | — |
| 2010-07-22 | $29.66 | $91.27 | 983,500 | — | — |
| 2010-07-21 | $28.53 | $87.79 | 1,290,800 | — | — |
| 2010-07-20 | $29.06 | $89.42 | 1,050,300 | — | — |
| 2010-07-19 | $28.65 | $88.16 | 1,092,900 | — | — |
| 2010-07-16 | $28.28 | $87.02 | 2,266,600 | — | — |
| 2010-07-15 | $28.61 | $88.04 | 1,341,200 | — | — |
| 2010-07-14 | $28.91 | $88.96 | 899,700 | — | — |
| 2010-07-13 | $29.28 | $90.10 | 890,900 | — | — |
| 2010-07-12 | $28.42 | $87.45 | 861,600 | — | — |
| 2010-07-09 | $28.55 | $87.85 | 853,100 | — | — |
| 2010-07-08 | $28.31 | $87.11 | 1,083,300 | — | — |
| 2010-07-07 | $27.97 | $86.07 | 1,032,700 | — | — |
| 2010-07-06 | $26.54 | $81.67 | 1,121,300 | — | — |
| 2010-07-02 | $27.25 | $83.85 | 1,434,400 | — | — |
| 2010-07-01 | $27.50 | $84.62 | 1,427,100 | — | — |
| 2010-06-30 | $27.76 | $85.42 | 1,224,100 | — | — |
| 2010-06-29 | $28.15 | $86.62 | 1,324,300 | — | — |
| 2010-06-28 | $28.90 | $88.93 | 1,300,800 | — | — |
| 2010-06-25 | $29.18 | $89.79 | 1,280,200 | — | — |
| 2010-06-24 | $28.80 | $88.62 | 1,130,800 | — | — |
| 2010-06-23 | $29.56 | $90.96 | 863,200 | — | — |
| 2010-06-22 | $29.56 | $90.96 | 1,198,800 | — | — |
| 2010-06-21 | $30.73 | $94.56 | 927,000 | — | — |
| 2010-06-18 | $31.26 | $96.19 | 785,200 | — | — |
| 2010-06-17 | $31.76 | $97.73 | 566,500 | — | — |
| 2010-06-16 | $31.59 | $97.21 | 976,600 | — | — |
| 2010-06-15 | $31.73 | $97.64 | 993,600 | — | — |
| 2010-06-14 | $30.65 | $94.32 | 1,031,600 | — | — |
| 2010-06-11 | $30.74 | $94.59 | 625,500 | — | — |
| 2010-06-10 | $30.43 | $93.64 | 1,250,500 | — | — |
| 2010-06-09 | $29.72 | $91.45 | 1,659,100 | — | — |
| 2010-06-08 | $29.14 | $89.67 | 1,530,700 | — | — |
| 2010-06-07 | $28.25 | $86.93 | 1,682,600 | — | — |
| 2010-06-04 | $28.00 | $86.16 | 1,817,300 | — | — |
| 2010-06-03 | $29.07 | $89.45 | 749,600 | — | — |
| 2010-06-02 | $29.01 | $89.27 | 1,165,000 | — | — |
| 2010-06-01 | $28.85 | $88.78 | 1,155,900 | — | — |
| 2010-05-28 | $29.46 | $90.65 | 896,800 | — | — |
| 2010-05-27 | $29.91 | $92.04 | 1,361,600 | — | — |
| 2010-05-26 | $28.75 | $88.47 | 1,238,000 | — | — |
| 2010-05-25 | $29.03 | $89.33 | 1,199,900 | — | — |
| 2010-05-24 | $28.89 | $88.90 | 727,700 | — | — |
| 2010-05-21 | $29.56 | $90.96 | 2,090,400 | — | — |
| 2010-05-20 | $28.73 | $88.41 | 1,560,600 | — | — |
| 2010-05-19 | $30.32 | $93.30 | 1,009,300 | — | — |
| 2010-05-18 | $30.48 | $93.79 | 945,300 | — | — |
| 2010-05-17 | $31.50 | $95.62 | 928,100 | — | — |
| 2010-05-14 | $31.23 | $94.80 | 832,700 | — | — |
| 2010-05-13 | $32.14 | $97.57 | 1,283,500 | — | — |
| 2010-05-12 | $33.35 | $101.24 | 1,050,200 | — | — |
| 2010-05-11 | $32.53 | $98.75 | 1,087,800 | — | — |
| 2010-05-10 | $32.19 | $97.72 | 1,295,300 | — | — |
| 2010-05-07 | $29.96 | $90.95 | 1,592,600 | — | — |
| 2010-05-06 | $30.96 | $93.98 | 1,929,000 | — | — |
| 2010-05-05 | $31.93 | $96.93 | 1,167,000 | — | — |
| 2010-05-04 | $32.20 | $97.75 | 1,249,400 | — | — |
| 2010-05-03 | $32.87 | $99.78 | 1,444,000 | — | — |
| 2010-04-30 | $31.97 | $97.05 | 902,800 | — | — |
| 2010-04-29 | $33.43 | $101.48 | 1,333,600 | — | — |
| 2010-04-28 | $32.54 | $98.78 | 798,000 | — | — |
| 2010-04-27 | $32.45 | $98.51 | 820,900 | — | — |
| 2010-04-26 | $33.29 | $101.06 | 678,900 | — | — |
| 2010-04-23 | $33.25 | $100.94 | 1,058,300 | — | — |
| 2010-04-22 | $33.21 | $100.81 | 774,400 | — | — |
| 2010-04-21 | $32.49 | $98.63 | 815,700 | — | — |
| 2010-04-20 | $31.68 | $96.17 | 1,230,000 | — | — |
| 2010-04-19 | $31.28 | $94.96 | 936,300 | — | — |
| 2010-04-16 | $31.06 | $94.29 | 947,800 | — | — |
| 2010-04-15 | $32.01 | $97.17 | 1,127,800 | — | — |
| 2010-04-14 | $32.94 | $99.99 | 869,000 | — | — |
| 2010-04-13 | $32.94 | $99.99 | 798,400 | — | — |
| 2010-04-12 | $32.24 | $97.87 | 1,184,600 | — | — |
| 2010-04-09 | $31.84 | $96.66 | 672,000 | — | — |
| 2010-04-08 | $31.32 | $95.08 | 653,100 | — | — |
| 2010-04-07 | $31.57 | $95.84 | 1,003,200 | — | — |
| 2010-04-06 | $32.46 | $98.54 | 797,900 | — | — |
| 2010-04-05 | $32.06 | $97.32 | 489,400 | — | — |
| 2010-04-01 | $31.62 | $95.99 | 619,400 | — | — |
| 2010-03-31 | $31.73 | $96.32 | 815,800 | — | — |
| 2010-03-30 | $32.14 | $97.57 | 652,200 | — | — |
| 2010-03-29 | $32.52 | $98.72 | 687,200 | — | — |
| 2010-03-26 | $32.16 | $97.63 | 742,200 | — | — |
| 2010-03-25 | $32.18 | $97.69 | 839,200 | — | — |
| 2010-03-24 | $32.08 | $97.38 | 920,800 | — | — |
| 2010-03-23 | $31.89 | $96.81 | 618,300 | — | — |
| 2010-03-22 | $31.95 | $96.99 | 452,500 | — | — |
| 2010-03-19 | $31.52 | $95.68 | 971,100 | — | — |
| 2010-03-18 | $31.75 | $96.38 | 644,100 | — | — |
| 2010-03-17 | $31.85 | $96.69 | 923,100 | — | — |
| 2010-03-16 | $31.67 | $96.14 | 617,300 | — | — |
| 2010-03-15 | $31.12 | $94.47 | 442,400 | — | — |
| 2010-03-12 | $31.29 | $94.99 | 587,300 | — | — |
| 2010-03-11 | $31.30 | $95.02 | 875,800 | — | — |
| 2010-03-10 | $30.81 | $93.53 | 1,413,100 | — | — |
| 2010-03-09 | $30.41 | $92.31 | 781,000 | — | — |
| 2010-03-08 | $30.46 | $92.47 | 771,000 | — | — |
| 2010-03-05 | $30.00 | $91.07 | 514,700 | — | — |
| 2010-03-04 | $29.48 | $89.49 | 528,200 | — | — |
| 2010-03-03 | $29.29 | $88.91 | 334,500 | — | — |
| 2010-03-02 | $29.41 | $89.28 | 546,900 | — | — |
| 2010-03-01 | $29.49 | $89.52 | 594,500 | — | — |
| 2010-02-26 | $29.05 | $88.19 | 642,200 | — | — |
| 2010-02-25 | $29.13 | $88.43 | 1,002,700 | — | — |
| 2010-02-24 | $29.27 | $88.85 | 877,800 | — | — |
| 2010-02-23 | $29.36 | $89.13 | 1,292,900 | — | — |
| 2010-02-22 | $29.99 | $91.04 | 389,400 | — | — |
| 2010-02-19 | $29.76 | $90.34 | 474,600 | — | — |
| 2010-02-18 | $29.86 | $90.64 | 612,600 | — | — |
| 2010-02-17 | $29.05 | $88.19 | 624,700 | — | — |
| 2010-02-16 | $28.82 | $87.49 | 770,200 | — | — |
| 2010-02-12 | $28.24 | $85.73 | 779,300 | — | — |
| 2010-02-11 | $27.85 | $84.54 | 1,353,200 | — | — |
| 2010-02-10 | $27.53 | $83.57 | 1,321,800 | — | — |
| 2010-02-09 | $28.12 | $84.07 | 1,447,200 | — | — |
| 2010-02-08 | $28.54 | $85.33 | 732,900 | — | — |
| 2010-02-05 | $29.54 | $88.32 | 739,900 | — | — |
| 2010-02-04 | $29.05 | $86.85 | 1,147,200 | — | — |
| 2010-02-03 | $30.18 | $90.23 | 622,000 | — | — |
| 2010-02-02 | $30.72 | $91.85 | 1,331,500 | — | — |
| 2010-02-01 | $30.65 | $91.64 | 656,800 | — | — |
| 2010-01-29 | $30.21 | $90.32 | 1,249,000 | — | — |
| 2010-01-28 | $30.23 | $90.38 | 843,500 | — | — |
| 2010-01-27 | $30.56 | $91.37 | 997,500 | — | — |
| 2010-01-26 | $30.23 | $90.38 | 1,063,100 | — | — |
| 2010-01-25 | $30.99 | $92.65 | 643,000 | — | — |
| 2010-01-22 | $30.96 | $92.56 | 1,194,600 | — | — |
| 2010-01-21 | $31.52 | $94.24 | 1,397,000 | — | — |
| 2010-01-20 | $32.15 | $96.12 | 864,100 | — | — |
| 2010-01-19 | $32.16 | $96.15 | 872,800 | — | — |
| 2010-01-15 | $31.48 | $94.12 | 977,000 | — | — |
| 2010-01-14 | $31.64 | $94.60 | 574,300 | — | — |
| 2010-01-13 | $31.77 | $94.99 | 1,017,300 | — | — |
| 2010-01-12 | $31.45 | $94.03 | 1,242,200 | — | — |
| 2010-01-11 | $31.91 | $95.40 | 753,700 | — | — |
| 2010-01-08 | $31.73 | $94.87 | 864,900 | — | — |
| 2010-01-07 | $31.95 | $95.52 | 1,410,200 | — | — |
| 2010-01-06 | $31.37 | $93.79 | 1,279,800 | — | — |
| 2010-01-05 | $31.50 | $94.18 | 1,764,400 | — | — |
| 2010-01-04 | $32.37 | $96.78 | 1,314,600 | — | — |