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
- 1986-05-14 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 | $27.05 | $45.48 | 62,800 | — | — |
| 2010-12-30 | $27.88 | $46.88 | 36,200 | — | — |
| 2010-12-29 | $28.05 | $47.17 | 58,700 | — | — |
| 2010-12-28 | $28.09 | $47.23 | 44,300 | — | — |
| 2010-12-27 | $27.91 | $46.93 | 30,200 | — | — |
| 2010-12-23 | $27.42 | $46.11 | 28,200 | — | — |
| 2010-12-22 | $27.73 | $46.63 | 39,100 | — | — |
| 2010-12-21 | $27.50 | $45.94 | 34,700 | — | — |
| 2010-12-20 | $27.28 | $45.57 | 48,000 | — | — |
| 2010-12-17 | $27.53 | $45.99 | 162,900 | — | — |
| 2010-12-16 | $27.33 | $45.65 | 64,200 | — | — |
| 2010-12-15 | $26.94 | $45.00 | 62,400 | — | — |
| 2010-12-14 | $27.34 | $45.67 | 51,900 | — | — |
| 2010-12-13 | $27.32 | $45.64 | 55,500 | — | — |
| 2010-12-10 | $27.42 | $45.81 | 33,600 | — | — |
| 2010-12-09 | $26.74 | $44.67 | 41,600 | — | — |
| 2010-12-08 | $26.51 | $44.28 | 41,400 | — | — |
| 2010-12-07 | $26.22 | $43.80 | 39,500 | — | — |
| 2010-12-06 | $25.95 | $43.35 | 24,800 | — | — |
| 2010-12-03 | $25.85 | $43.18 | 40,300 | — | — |
| 2010-12-02 | $25.85 | $43.18 | 52,300 | — | — |
| 2010-12-01 | $25.79 | $43.08 | 60,300 | — | — |
| 2010-11-30 | $24.29 | $40.58 | 72,700 | — | — |
| 2010-11-29 | $24.91 | $41.61 | 28,900 | — | — |
| 2010-11-26 | $24.67 | $41.21 | 12,000 | — | — |
| 2010-11-24 | $24.76 | $41.36 | 41,100 | — | — |
| 2010-11-23 | $24.16 | $40.36 | 44,400 | — | — |
| 2010-11-22 | $24.14 | $40.33 | 43,800 | — | — |
| 2010-11-19 | $24.65 | $41.18 | 60,700 | — | — |
| 2010-11-18 | $24.91 | $41.61 | 28,300 | — | — |
| 2010-11-17 | $24.47 | $40.88 | 26,700 | — | — |
| 2010-11-16 | $25.02 | $41.80 | 38,900 | — | — |
| 2010-11-15 | $25.61 | $42.78 | 22,000 | — | — |
| 2010-11-12 | $25.32 | $42.30 | 33,100 | — | — |
| 2010-11-11 | $25.29 | $42.25 | 25,700 | — | — |
| 2010-11-10 | $26.04 | $43.50 | 32,400 | — | — |
| 2010-11-09 | $25.23 | $42.15 | 35,800 | — | — |
| 2010-11-08 | $25.22 | $42.13 | 32,400 | — | — |
| 2010-11-05 | $25.50 | $42.60 | 45,100 | — | — |
| 2010-11-04 | $25.56 | $42.70 | 113,600 | — | — |
| 2010-11-03 | $24.23 | $40.48 | 31,700 | — | — |
| 2010-11-02 | $23.89 | $39.91 | 44,500 | — | — |
| 2010-11-01 | $23.17 | $38.71 | 56,100 | — | — |
| 2010-10-29 | $23.49 | $39.24 | 78,300 | — | — |
| 2010-10-28 | $22.40 | $37.42 | 67,400 | — | — |
| 2010-10-27 | $22.88 | $38.22 | 82,600 | — | — |
| 2010-10-26 | $23.32 | $38.96 | 105,800 | — | — |
| 2010-10-25 | $23.58 | $39.39 | 64,500 | — | — |
| 2010-10-22 | $23.77 | $39.71 | 92,300 | — | — |
| 2010-10-21 | $23.41 | $39.11 | 87,300 | — | — |
| 2010-10-20 | $23.56 | $39.36 | 43,500 | — | — |
| 2010-10-19 | $23.40 | $39.09 | 41,100 | — | — |
| 2010-10-18 | $23.74 | $39.66 | 39,500 | — | — |
| 2010-10-15 | $23.00 | $38.42 | 80,300 | — | — |
| 2010-10-14 | $23.24 | $38.82 | 52,800 | — | — |
| 2010-10-13 | $23.44 | $39.16 | 47,300 | — | — |
| 2010-10-12 | $23.09 | $38.57 | 15,900 | — | — |
| 2010-10-11 | $22.94 | $38.32 | 20,100 | — | — |
| 2010-10-08 | $23.45 | $39.17 | 48,800 | — | — |
| 2010-10-07 | $22.74 | $37.99 | 38,500 | — | — |
| 2010-10-06 | $22.88 | $38.22 | 49,900 | — | — |
| 2010-10-05 | $23.25 | $38.84 | 67,000 | — | — |
| 2010-10-04 | $22.35 | $37.34 | 57,700 | — | — |
| 2010-10-01 | $22.58 | $37.72 | 53,100 | — | — |
| 2010-09-30 | $22.52 | $37.62 | 58,800 | — | — |
| 2010-09-29 | $22.45 | $37.50 | 47,600 | — | — |
| 2010-09-28 | $22.43 | $37.47 | 114,200 | — | — |
| 2010-09-27 | $22.19 | $37.07 | 21,900 | — | — |
| 2010-09-24 | $22.40 | $37.42 | 73,400 | — | — |
| 2010-09-23 | $21.84 | $36.48 | 47,600 | — | — |
| 2010-09-22 | $22.20 | $36.78 | 41,900 | — | — |
| 2010-09-21 | $22.52 | $37.31 | 37,800 | — | — |
| 2010-09-20 | $23.19 | $38.42 | 60,800 | — | — |
| 2010-09-17 | $22.42 | $37.15 | 115,500 | — | — |
| 2010-09-16 | $22.46 | $37.22 | 117,600 | — | — |
| 2010-09-15 | $22.49 | $37.26 | 27,200 | — | — |
| 2010-09-14 | $22.30 | $36.95 | 36,200 | — | — |
| 2010-09-13 | $22.83 | $37.83 | 62,600 | — | — |
| 2010-09-10 | $22.22 | $36.82 | 35,900 | — | — |
| 2010-09-09 | $22.14 | $36.68 | 35,000 | — | — |
| 2010-09-08 | $21.82 | $36.15 | 80,400 | — | — |
| 2010-09-07 | $21.59 | $35.77 | 111,600 | — | — |
| 2010-09-03 | $21.93 | $36.34 | 42,400 | — | — |
| 2010-09-02 | $21.54 | $35.69 | 41,600 | — | — |
| 2010-09-01 | $21.67 | $35.91 | 118,000 | — | — |
| 2010-08-31 | $20.97 | $34.75 | 265,900 | — | — |
| 2010-08-30 | $20.91 | $34.65 | 75,900 | — | — |
| 2010-08-27 | $21.80 | $36.12 | 45,100 | — | — |
| 2010-08-26 | $21.14 | $35.03 | 25,100 | — | — |
| 2010-08-25 | $21.30 | $35.29 | 43,800 | — | — |
| 2010-08-24 | $21.39 | $35.44 | 82,000 | — | — |
| 2010-08-23 | $21.29 | $35.28 | 59,000 | — | — |
| 2010-08-20 | $21.76 | $36.06 | 62,900 | — | — |
| 2010-08-19 | $21.69 | $35.94 | 96,100 | — | — |
| 2010-08-18 | $21.99 | $36.44 | 30,800 | — | — |
| 2010-08-17 | $22.14 | $36.68 | 67,000 | — | — |
| 2010-08-16 | $21.99 | $36.44 | 84,500 | — | — |
| 2010-08-13 | $21.52 | $35.66 | 113,100 | — | — |
| 2010-08-12 | $21.81 | $36.14 | 84,000 | — | — |
| 2010-08-11 | $21.59 | $35.77 | 131,200 | — | — |
| 2010-08-10 | $22.22 | $36.82 | 62,400 | — | — |
| 2010-08-09 | $22.43 | $37.17 | 121,800 | — | — |
| 2010-08-06 | $22.20 | $36.78 | 56,800 | — | — |
| 2010-08-05 | $22.99 | $38.09 | 83,900 | — | — |
| 2010-08-04 | $23.60 | $39.10 | 123,400 | — | — |
| 2010-08-03 | $23.90 | $39.60 | 42,700 | — | — |
| 2010-08-02 | $24.11 | $39.95 | 63,100 | — | — |
| 2010-07-30 | $23.81 | $39.45 | 102,800 | — | — |
| 2010-07-29 | $24.43 | $40.48 | 168,600 | — | — |
| 2010-07-28 | $23.26 | $38.54 | 51,800 | — | — |
| 2010-07-27 | $23.92 | $39.63 | 74,800 | — | — |
| 2010-07-26 | $24.09 | $39.92 | 79,900 | — | — |
| 2010-07-23 | $23.84 | $39.50 | 77,600 | — | — |
| 2010-07-22 | $23.06 | $38.21 | 100,100 | — | — |
| 2010-07-21 | $22.19 | $36.77 | 43,900 | — | — |
| 2010-07-20 | $22.87 | $37.89 | 143,800 | — | — |
| 2010-07-19 | $23.19 | $38.42 | 49,500 | — | — |
| 2010-07-16 | $23.57 | $39.05 | 96,600 | — | — |
| 2010-07-15 | $24.63 | $40.81 | 40,700 | — | — |
| 2010-07-14 | $25.19 | $41.74 | 21,900 | — | — |
| 2010-07-13 | $25.55 | $42.34 | 83,200 | — | — |
| 2010-07-12 | $24.76 | $41.03 | 59,600 | — | — |
| 2010-07-09 | $25.10 | $41.59 | 162,200 | — | — |
| 2010-07-08 | $24.97 | $41.37 | 56,400 | — | — |
| 2010-07-07 | $24.69 | $40.91 | 106,700 | — | — |
| 2010-07-06 | $24.00 | $39.77 | 152,400 | — | — |
| 2010-07-02 | $24.10 | $39.93 | 75,300 | — | — |
| 2010-07-01 | $24.69 | $40.91 | 89,200 | — | — |
| 2010-06-30 | $24.68 | $40.89 | 130,000 | — | — |
| 2010-06-29 | $24.67 | $40.88 | 55,800 | — | — |
| 2010-06-28 | $25.40 | $42.09 | 43,300 | — | — |
| 2010-06-25 | $25.42 | $42.12 | 158,800 | — | — |
| 2010-06-24 | $24.83 | $41.14 | 66,100 | — | — |
| 2010-06-23 | $25.17 | $41.41 | 56,200 | — | — |
| 2010-06-22 | $25.39 | $41.77 | 70,900 | — | — |
| 2010-06-21 | $25.34 | $41.69 | 66,200 | — | — |
| 2010-06-18 | $25.41 | $41.80 | 119,800 | — | — |
| 2010-06-17 | $25.37 | $41.74 | 64,300 | — | — |
| 2010-06-16 | $24.97 | $41.08 | 38,400 | — | — |
| 2010-06-15 | $24.77 | $40.75 | 75,900 | — | — |
| 2010-06-14 | $24.42 | $40.17 | 64,700 | — | — |
| 2010-06-11 | $24.46 | $40.24 | 40,400 | — | — |
| 2010-06-10 | $23.87 | $39.27 | 83,300 | — | — |
| 2010-06-09 | $23.28 | $38.30 | 44,900 | — | — |
| 2010-06-08 | $23.40 | $38.50 | 48,000 | — | — |
| 2010-06-07 | $23.48 | $38.63 | 84,800 | — | — |
| 2010-06-04 | $23.32 | $38.36 | 161,600 | — | — |
| 2010-06-03 | $24.47 | $40.26 | 62,700 | — | — |
| 2010-06-02 | $24.45 | $40.22 | 93,200 | — | — |
| 2010-06-01 | $23.73 | $39.04 | 64,900 | — | — |
| 2010-05-28 | $24.22 | $39.84 | 65,100 | — | — |
| 2010-05-27 | $24.81 | $40.82 | 80,900 | — | — |
| 2010-05-26 | $23.65 | $38.91 | 189,300 | — | — |
| 2010-05-25 | $23.21 | $38.18 | 117,700 | — | — |
| 2010-05-24 | $23.45 | $38.58 | 50,000 | — | — |
| 2010-05-21 | $24.54 | $40.37 | 101,800 | — | — |
| 2010-05-20 | $23.97 | $39.43 | 100,100 | — | — |
| 2010-05-19 | $25.28 | $41.59 | 48,800 | — | — |
| 2010-05-18 | $25.30 | $41.62 | 37,700 | — | — |
| 2010-05-17 | $26.10 | $42.94 | 54,000 | — | — |
| 2010-05-14 | $25.71 | $42.30 | 159,200 | — | — |
| 2010-05-13 | $26.40 | $43.43 | 62,800 | — | — |
| 2010-05-12 | $26.60 | $43.76 | 82,800 | — | — |
| 2010-05-11 | $25.88 | $42.58 | 80,400 | — | — |
| 2010-05-10 | $25.24 | $41.52 | 106,800 | — | — |
| 2010-05-07 | $24.02 | $39.52 | 92,200 | — | — |
| 2010-05-06 | $24.59 | $40.45 | 107,600 | — | — |
| 2010-05-05 | $25.10 | $41.29 | 83,500 | — | — |
| 2010-05-04 | $25.27 | $41.57 | 106,500 | — | — |
| 2010-05-03 | $26.48 | $43.56 | 54,900 | — | — |
| 2010-04-30 | $25.94 | $42.67 | 91,100 | — | — |
| 2010-04-29 | $27.46 | $45.17 | 92,300 | — | — |
| 2010-04-28 | $26.64 | $43.83 | 40,600 | — | — |
| 2010-04-27 | $26.51 | $43.61 | 73,800 | — | — |
| 2010-04-26 | $27.05 | $44.50 | 64,600 | — | — |
| 2010-04-23 | $28.09 | $46.21 | 86,000 | — | — |
| 2010-04-22 | $27.93 | $45.95 | 88,600 | — | — |
| 2010-04-21 | $27.24 | $44.81 | 94,100 | — | — |
| 2010-04-20 | $26.69 | $43.91 | 67,300 | — | — |
| 2010-04-19 | $26.23 | $43.15 | 80,200 | — | — |
| 2010-04-16 | $25.53 | $42.00 | 93,500 | — | — |
| 2010-04-15 | $25.59 | $42.10 | 105,600 | — | — |
| 2010-04-14 | $25.22 | $41.49 | 112,300 | — | — |
| 2010-04-13 | $24.67 | $40.58 | 43,800 | — | — |
| 2010-04-12 | $24.43 | $40.19 | 100,000 | — | — |
| 2010-04-09 | $24.41 | $40.16 | 59,000 | — | — |
| 2010-04-08 | $24.35 | $40.06 | 116,000 | — | — |
| 2010-04-07 | $24.41 | $40.16 | 136,800 | — | — |
| 2010-04-06 | $24.65 | $40.55 | 101,300 | — | — |
| 2010-04-05 | $24.12 | $39.68 | 250,000 | — | — |
| 2010-04-01 | $24.59 | $40.45 | 43,200 | — | — |
| 2010-03-31 | $24.66 | $40.57 | 79,400 | — | — |
| 2010-03-30 | $24.90 | $40.96 | 46,800 | — | — |
| 2010-03-29 | $24.82 | $40.83 | 38,000 | — | — |
| 2010-03-26 | $24.90 | $40.96 | 43,300 | — | — |
| 2010-03-25 | $25.35 | $41.70 | 88,700 | — | — |
| 2010-03-24 | $25.95 | $42.39 | 55,800 | — | — |
| 2010-03-23 | $26.47 | $43.24 | 33,700 | — | — |
| 2010-03-22 | $26.20 | $42.80 | 47,100 | — | — |
| 2010-03-19 | $25.87 | $42.26 | 122,100 | — | — |
| 2010-03-18 | $25.72 | $42.02 | 41,600 | — | — |
| 2010-03-17 | $26.08 | $42.61 | 46,400 | — | — |
| 2010-03-16 | $25.79 | $42.13 | 75,500 | — | — |
| 2010-03-15 | $25.86 | $42.25 | 29,100 | — | — |
| 2010-03-12 | $25.89 | $42.30 | 67,900 | — | — |
| 2010-03-11 | $26.11 | $42.66 | 38,000 | — | — |
| 2010-03-10 | $26.00 | $42.48 | 67,900 | — | — |
| 2010-03-09 | $26.01 | $42.49 | 48,300 | — | — |
| 2010-03-08 | $25.97 | $42.43 | 74,800 | — | — |
| 2010-03-05 | $26.76 | $43.72 | 74,000 | — | — |
| 2010-03-04 | $26.06 | $42.57 | 32,000 | — | — |
| 2010-03-03 | $25.59 | $41.81 | 70,400 | — | — |
| 2010-03-02 | $25.32 | $41.37 | 61,500 | — | — |
| 2010-03-01 | $24.87 | $40.63 | 95,700 | — | — |
| 2010-02-26 | $24.58 | $40.16 | 101,400 | — | — |
| 2010-02-25 | $25.26 | $41.27 | 58,400 | — | — |
| 2010-02-24 | $25.49 | $41.64 | 72,700 | — | — |
| 2010-02-23 | $25.39 | $41.48 | 76,100 | — | — |
| 2010-02-22 | $25.55 | $41.74 | 35,200 | — | — |
| 2010-02-19 | $25.28 | $41.30 | 157,800 | — | — |
| 2010-02-18 | $25.10 | $41.01 | 75,000 | — | — |
| 2010-02-17 | $24.88 | $40.65 | 57,700 | — | — |
| 2010-02-16 | $24.94 | $40.74 | 67,400 | — | — |
| 2010-02-12 | $24.46 | $39.96 | 117,000 | — | — |
| 2010-02-11 | $23.65 | $38.64 | 63,000 | — | — |
| 2010-02-10 | $23.35 | $38.15 | 58,200 | — | — |
| 2010-02-09 | $23.19 | $37.89 | 45,900 | — | — |
| 2010-02-08 | $22.87 | $37.36 | 53,400 | — | — |
| 2010-02-05 | $23.21 | $37.92 | 57,700 | — | — |
| 2010-02-04 | $22.85 | $37.33 | 100,500 | — | — |
| 2010-02-03 | $23.25 | $37.98 | 111,100 | — | — |
| 2010-02-02 | $23.17 | $37.85 | 87,600 | — | — |
| 2010-02-01 | $23.29 | $38.05 | 78,000 | — | — |
| 2010-01-29 | $23.30 | $38.07 | 178,400 | — | — |
| 2010-01-28 | $23.34 | $38.13 | 127,700 | — | — |
| 2010-01-27 | $23.37 | $38.18 | 91,400 | — | — |
| 2010-01-26 | $22.20 | $36.27 | 115,100 | — | — |
| 2010-01-25 | $22.18 | $36.24 | 46,500 | — | — |
| 2010-01-22 | $22.02 | $35.97 | 97,700 | — | — |
| 2010-01-21 | $22.35 | $36.51 | 95,000 | — | — |
| 2010-01-20 | $21.78 | $35.58 | 70,600 | — | — |
| 2010-01-19 | $21.98 | $35.91 | 69,600 | — | — |
| 2010-01-15 | $21.43 | $35.01 | 66,700 | — | — |
| 2010-01-14 | $21.75 | $35.53 | 45,400 | — | — |
| 2010-01-13 | $21.36 | $34.90 | 80,700 | — | — |
| 2010-01-12 | $21.31 | $34.81 | 56,300 | — | — |
| 2010-01-11 | $21.28 | $34.77 | 31,000 | — | — |
| 2010-01-08 | $21.33 | $34.85 | 85,500 | — | — |
| 2010-01-07 | $21.20 | $34.63 | 34,800 | — | — |
| 2010-01-06 | $21.06 | $34.41 | 132,100 | — | — |
| 2010-01-05 | $21.00 | $34.31 | 70,500 | — | — |
| 2010-01-04 | $21.22 | $34.67 | 63,100 | — | — |