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
- 1993-10-05 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 | $33.20 | $35.23 | 210,100 | — | — |
| 2010-12-30 | $33.75 | $35.81 | 190,300 | — | — |
| 2010-12-29 | $33.58 | $35.63 | 150,300 | — | — |
| 2010-12-28 | $33.44 | $35.48 | 156,300 | — | — |
| 2010-12-27 | $33.52 | $35.57 | 104,100 | — | — |
| 2010-12-23 | $33.39 | $35.43 | 165,100 | — | — |
| 2010-12-22 | $33.43 | $35.47 | 291,200 | — | — |
| 2010-12-21 | $33.70 | $35.76 | 185,800 | — | — |
| 2010-12-20 | $33.63 | $35.69 | 323,500 | — | — |
| 2010-12-17 | $33.54 | $35.59 | 575,600 | — | — |
| 2010-12-16 | $32.81 | $34.82 | 126,200 | — | — |
| 2010-12-15 | $32.60 | $34.59 | 299,100 | — | — |
| 2010-12-14 | $32.71 | $34.71 | 298,400 | — | — |
| 2010-12-13 | $32.64 | $34.63 | 324,200 | — | — |
| 2010-12-10 | $32.39 | $34.37 | 415,100 | — | — |
| 2010-12-09 | $32.42 | $34.40 | 423,700 | — | — |
| 2010-12-08 | $33.00 | $35.02 | 228,500 | — | — |
| 2010-12-07 | $32.98 | $35.00 | 294,300 | — | — |
| 2010-12-06 | $33.02 | $35.04 | 288,200 | — | — |
| 2010-12-03 | $33.13 | $35.15 | 385,100 | — | — |
| 2010-12-02 | $33.54 | $35.59 | 419,900 | — | — |
| 2010-12-01 | $33.02 | $35.04 | 305,200 | — | — |
| 2010-11-30 | $32.17 | $34.14 | 554,000 | — | — |
| 2010-11-29 | $32.44 | $34.42 | 263,800 | — | — |
| 2010-11-26 | $32.41 | $34.39 | 54,200 | — | — |
| 2010-11-24 | $32.66 | $34.66 | 169,800 | — | — |
| 2010-11-23 | $32.03 | $33.99 | 289,200 | — | — |
| 2010-11-22 | $32.24 | $34.21 | 383,700 | — | — |
| 2010-11-19 | $32.02 | $33.98 | 266,700 | — | — |
| 2010-11-18 | $31.90 | $33.85 | 374,300 | — | — |
| 2010-11-17 | $31.72 | $33.66 | 299,800 | — | — |
| 2010-11-16 | $31.37 | $33.29 | 616,500 | — | — |
| 2010-11-15 | $31.72 | $33.66 | 335,100 | — | — |
| 2010-11-12 | $31.63 | $33.56 | 441,700 | — | — |
| 2010-11-11 | $31.91 | $33.86 | 473,800 | — | — |
| 2010-11-10 | $32.07 | $34.03 | 672,300 | — | — |
| 2010-11-09 | $31.80 | $33.74 | 722,900 | — | — |
| 2010-11-08 | $31.58 | $33.51 | 474,900 | — | — |
| 2010-11-05 | $31.37 | $33.29 | 591,600 | — | — |
| 2010-11-04 | $31.39 | $33.31 | 953,600 | — | — |
| 2010-11-03 | $31.83 | $33.78 | 318,400 | — | — |
| 2010-11-02 | $31.93 | $33.88 | 356,500 | — | — |
| 2010-11-01 | $31.55 | $33.48 | 396,700 | — | — |
| 2010-10-29 | $31.69 | $33.63 | 427,700 | — | — |
| 2010-10-28 | $31.65 | $33.58 | 274,900 | — | — |
| 2010-10-27 | $31.45 | $33.37 | 278,200 | — | — |
| 2010-10-26 | $31.71 | $33.65 | 384,600 | — | — |
| 2010-10-25 | $31.45 | $33.37 | 361,500 | — | — |
| 2010-10-22 | $31.06 | $32.96 | 365,500 | — | — |
| 2010-10-21 | $30.83 | $32.71 | 523,500 | — | — |
| 2010-10-20 | $30.81 | $32.69 | 397,400 | — | — |
| 2010-10-19 | $30.57 | $32.44 | 491,100 | — | — |
| 2010-10-18 | $31.34 | $33.26 | 277,300 | — | — |
| 2010-10-15 | $31.22 | $33.13 | 465,300 | — | — |
| 2010-10-14 | $31.28 | $33.19 | 322,200 | — | — |
| 2010-10-13 | $31.27 | $33.18 | 529,900 | — | — |
| 2010-10-12 | $31.09 | $32.99 | 344,800 | — | — |
| 2010-10-11 | $31.08 | $32.98 | 402,400 | — | — |
| 2010-10-08 | $30.57 | $32.44 | 338,500 | — | — |
| 2010-10-07 | $30.40 | $32.26 | 443,600 | — | — |
| 2010-10-06 | $30.46 | $32.32 | 1,163,400 | — | — |
| 2010-10-05 | $30.87 | $32.76 | 1,306,600 | — | — |
| 2010-10-04 | $29.92 | $31.75 | 1,135,700 | — | — |
| 2010-10-01 | $30.04 | $31.88 | 883,400 | — | — |
| 2010-09-30 | $29.44 | $31.24 | 1,155,100 | — | — |
| 2010-09-29 | $28.96 | $30.73 | 643,300 | — | — |
| 2010-09-28 | $28.89 | $30.66 | 885,400 | — | — |
| 2010-09-27 | $28.70 | $30.45 | 438,700 | — | — |
| 2010-09-24 | $28.66 | $30.41 | 1,161,400 | — | — |
| 2010-09-23 | $28.01 | $29.72 | 711,200 | — | — |
| 2010-09-22 | $28.26 | $29.99 | 788,900 | — | — |
| 2010-09-21 | $28.27 | $30.00 | 956,500 | — | — |
| 2010-09-20 | $28.27 | $30.00 | 812,400 | — | — |
| 2010-09-17 | $27.97 | $29.68 | 2,730,700 | — | — |
| 2010-09-16 | $27.68 | $29.37 | 769,300 | — | — |
| 2010-09-15 | $27.80 | $29.50 | 959,100 | — | — |
| 2010-09-14 | $27.77 | $29.47 | 470,600 | — | — |
| 2010-09-13 | $27.70 | $29.39 | 750,600 | — | — |
| 2010-09-10 | $27.44 | $29.12 | 854,400 | — | — |
| 2010-09-09 | $27.75 | $29.45 | 1,300,700 | — | — |
| 2010-09-08 | $27.75 | $29.45 | 2,181,600 | — | — |
| 2010-09-07 | $29.61 | $31.42 | 417,100 | — | — |
| 2010-09-03 | $29.86 | $31.68 | 601,300 | — | — |
| 2010-09-02 | $29.65 | $31.46 | 908,200 | — | — |
| 2010-09-01 | $29.29 | $31.08 | 539,400 | — | — |
| 2010-08-31 | $28.68 | $30.43 | 881,600 | — | — |
| 2010-08-30 | $28.59 | $30.34 | 639,700 | — | — |
| 2010-08-27 | $28.97 | $30.74 | 986,800 | — | — |
| 2010-08-26 | $28.76 | $30.52 | 1,091,000 | — | — |
| 2010-08-25 | $28.48 | $30.22 | 1,247,400 | — | — |
| 2010-08-24 | $27.91 | $29.62 | 867,100 | — | — |
| 2010-08-23 | $28.00 | $29.71 | 956,000 | — | — |
| 2010-08-20 | $28.12 | $29.84 | 489,600 | — | — |
| 2010-08-19 | $28.06 | $29.77 | 811,000 | — | — |
| 2010-08-18 | $28.24 | $29.97 | 1,065,500 | — | — |
| 2010-08-17 | $28.33 | $30.06 | 808,600 | — | — |
| 2010-08-16 | $27.92 | $29.63 | 1,213,900 | — | — |
| 2010-08-13 | $27.50 | $29.18 | 807,600 | — | — |
| 2010-08-12 | $27.56 | $29.24 | 1,154,700 | — | — |
| 2010-08-11 | $27.82 | $29.52 | 1,039,700 | — | — |
| 2010-08-10 | $28.23 | $29.96 | 2,626,300 | — | — |
| 2010-08-09 | $25.56 | $27.12 | 571,500 | — | — |
| 2010-08-06 | $25.27 | $26.81 | 302,000 | — | — |
| 2010-08-05 | $25.49 | $27.05 | 245,600 | — | — |
| 2010-08-04 | $25.55 | $27.11 | 337,200 | — | — |
| 2010-08-03 | $25.23 | $26.77 | 260,000 | — | — |
| 2010-08-02 | $25.37 | $26.92 | 368,500 | — | — |
| 2010-07-30 | $25.17 | $26.71 | 312,700 | — | — |
| 2010-07-29 | $24.87 | $26.39 | 305,800 | — | — |
| 2010-07-28 | $25.00 | $26.53 | 180,300 | — | — |
| 2010-07-27 | $25.27 | $26.81 | 217,200 | — | — |
| 2010-07-26 | $25.49 | $27.05 | 243,200 | — | — |
| 2010-07-23 | $25.09 | $26.62 | 286,300 | — | — |
| 2010-07-22 | $24.41 | $25.90 | 345,600 | — | — |
| 2010-07-21 | $23.53 | $24.97 | 311,000 | — | — |
| 2010-07-20 | $23.94 | $25.40 | 252,700 | — | — |
| 2010-07-19 | $23.74 | $25.19 | 218,700 | — | — |
| 2010-07-16 | $23.66 | $25.11 | 306,700 | — | — |
| 2010-07-15 | $24.37 | $25.86 | 297,000 | — | — |
| 2010-07-14 | $24.51 | $26.01 | 382,500 | — | — |
| 2010-07-13 | $24.49 | $25.99 | 320,300 | — | — |
| 2010-07-12 | $24.23 | $25.71 | 352,400 | — | — |
| 2010-07-09 | $24.67 | $26.18 | 694,700 | — | — |
| 2010-07-08 | $23.91 | $25.37 | 411,200 | — | — |
| 2010-07-07 | $23.67 | $25.12 | 927,600 | — | — |
| 2010-07-06 | $23.30 | $24.72 | 657,500 | — | — |
| 2010-07-02 | $23.24 | $24.66 | 649,400 | — | — |
| 2010-07-01 | $23.48 | $24.91 | 779,500 | — | — |
| 2010-06-30 | $23.25 | $24.67 | 563,000 | — | — |
| 2010-06-29 | $23.57 | $25.01 | 690,200 | — | — |
| 2010-06-28 | $24.56 | $26.06 | 654,400 | — | — |
| 2010-06-25 | $24.50 | $26.00 | 5,794,600 | — | — |
| 2010-06-24 | $24.34 | $25.83 | 556,000 | — | — |
| 2010-06-23 | $25.16 | $26.70 | 774,700 | — | — |
| 2010-06-22 | $24.93 | $26.45 | 614,300 | — | — |
| 2010-06-21 | $25.53 | $27.09 | 497,300 | — | — |
| 2010-06-18 | $25.98 | $27.57 | 634,700 | — | — |
| 2010-06-17 | $26.05 | $27.64 | 569,800 | — | — |
| 2010-06-16 | $26.04 | $27.63 | 853,800 | — | — |
| 2010-06-15 | $26.24 | $27.84 | 1,430,300 | — | — |
| 2010-06-14 | $25.24 | $26.78 | 648,000 | — | — |
| 2010-06-11 | $24.93 | $26.45 | 616,500 | — | — |
| 2010-06-10 | $24.64 | $26.15 | 789,200 | — | — |
| 2010-06-09 | $24.12 | $25.59 | 539,600 | — | — |
| 2010-06-08 | $23.86 | $25.32 | 782,200 | — | — |
| 2010-06-07 | $23.56 | $25.00 | 582,200 | — | — |
| 2010-06-04 | $24.00 | $25.47 | 496,300 | — | — |
| 2010-06-03 | $25.15 | $26.69 | 579,300 | — | — |
| 2010-06-02 | $25.00 | $26.53 | 736,800 | — | — |
| 2010-06-01 | $24.05 | $25.52 | 564,000 | — | — |
| 2010-05-28 | $24.75 | $26.26 | 559,800 | — | — |
| 2010-05-27 | $25.09 | $26.62 | 1,101,900 | — | — |
| 2010-05-26 | $24.39 | $25.88 | 1,029,400 | — | — |
| 2010-05-25 | $23.96 | $25.42 | 818,100 | — | — |
| 2010-05-24 | $23.70 | $25.15 | 504,400 | — | — |
| 2010-05-21 | $23.68 | $25.13 | 883,700 | — | — |
| 2010-05-20 | $23.40 | $24.83 | 1,084,600 | — | — |
| 2010-05-19 | $24.26 | $25.74 | 896,200 | — | — |
| 2010-05-18 | $24.71 | $26.22 | 737,100 | — | — |
| 2010-05-17 | $24.75 | $26.26 | 958,400 | — | — |
| 2010-05-14 | $24.57 | $26.07 | 809,700 | — | — |
| 2010-05-13 | $24.70 | $26.21 | 447,000 | — | — |
| 2010-05-12 | $24.70 | $26.21 | 838,700 | — | — |
| 2010-05-11 | $24.40 | $25.89 | 661,800 | — | — |
| 2010-05-10 | $23.62 | $25.06 | 521,600 | — | — |
| 2010-05-07 | $22.59 | $23.97 | 956,600 | — | — |
| 2010-05-06 | $23.16 | $24.58 | 757,400 | — | — |
| 2010-05-05 | $24.41 | $25.90 | 767,000 | — | — |
| 2010-05-04 | $23.69 | $25.14 | 680,000 | — | — |
| 2010-05-03 | $24.33 | $25.82 | 582,600 | — | — |
| 2010-04-30 | $24.08 | $25.55 | 491,800 | — | — |
| 2010-04-29 | $24.55 | $26.05 | 369,800 | — | — |
| 2010-04-28 | $24.09 | $25.56 | 290,600 | — | — |
| 2010-04-27 | $24.10 | $25.57 | 375,400 | — | — |
| 2010-04-26 | $24.47 | $25.97 | 289,900 | — | — |
| 2010-04-23 | $24.63 | $26.14 | 320,400 | — | — |
| 2010-04-22 | $24.40 | $25.89 | 512,700 | — | — |
| 2010-04-21 | $24.03 | $25.50 | 537,900 | — | — |
| 2010-04-20 | $23.92 | $25.38 | 545,400 | — | — |
| 2010-04-19 | $23.11 | $24.52 | 251,000 | — | — |
| 2010-04-16 | $23.20 | $24.62 | 445,300 | — | — |
| 2010-04-15 | $23.60 | $25.04 | 446,800 | — | — |
| 2010-04-14 | $23.20 | $24.62 | 271,500 | — | — |
| 2010-04-13 | $22.91 | $24.31 | 366,100 | — | — |
| 2010-04-12 | $22.56 | $23.94 | 359,300 | — | — |
| 2010-04-09 | $22.42 | $23.79 | 315,900 | — | — |
| 2010-04-08 | $22.50 | $23.87 | 335,300 | — | — |
| 2010-04-07 | $22.24 | $23.60 | 595,100 | — | — |
| 2010-04-06 | $22.60 | $23.98 | 418,200 | — | — |
| 2010-04-05 | $22.71 | $24.10 | 683,400 | — | — |
| 2010-04-01 | $22.41 | $23.78 | 345,400 | — | — |
| 2010-03-31 | $22.24 | $23.60 | 427,900 | — | — |
| 2010-03-30 | $22.61 | $23.99 | 468,300 | — | — |
| 2010-03-29 | $22.70 | $24.09 | 494,500 | — | — |
| 2010-03-26 | $22.68 | $24.07 | 729,100 | — | — |
| 2010-03-25 | $23.04 | $24.45 | 629,500 | — | — |
| 2010-03-24 | $23.03 | $24.44 | 477,600 | — | — |
| 2010-03-23 | $23.48 | $24.91 | 386,500 | — | — |
| 2010-03-22 | $23.49 | $24.93 | 734,500 | — | — |
| 2010-03-19 | $23.17 | $24.59 | 518,600 | — | — |
| 2010-03-18 | $23.48 | $24.91 | 357,500 | — | — |
| 2010-03-17 | $23.58 | $25.02 | 784,400 | — | — |
| 2010-03-16 | $23.58 | $25.02 | 448,700 | — | — |
| 2010-03-15 | $23.75 | $25.20 | 588,300 | — | — |
| 2010-03-12 | $23.95 | $25.41 | 442,500 | — | — |
| 2010-03-11 | $24.10 | $25.57 | 502,300 | — | — |
| 2010-03-10 | $23.92 | $25.38 | 1,152,300 | — | — |
| 2010-03-09 | $24.37 | $25.86 | 497,100 | — | — |
| 2010-03-08 | $24.30 | $25.78 | 470,600 | — | — |
| 2010-03-05 | $24.49 | $25.99 | 562,700 | — | — |
| 2010-03-04 | $24.10 | $25.57 | 377,300 | — | — |
| 2010-03-03 | $24.08 | $25.55 | 504,200 | — | — |
| 2010-03-02 | $24.27 | $25.75 | 800,300 | — | — |
| 2010-03-01 | $24.20 | $25.68 | 1,175,400 | — | — |
| 2010-02-26 | $23.79 | $25.24 | 457,400 | — | — |
| 2010-02-25 | $23.59 | $25.03 | 468,700 | — | — |
| 2010-02-24 | $23.30 | $24.72 | 585,700 | — | — |
| 2010-02-23 | $23.10 | $24.51 | 484,600 | — | — |
| 2010-02-22 | $23.42 | $24.85 | 306,200 | — | — |
| 2010-02-19 | $23.71 | $25.16 | 667,500 | — | — |
| 2010-02-18 | $23.76 | $25.21 | 1,144,700 | — | — |
| 2010-02-17 | $23.70 | $25.15 | 1,577,600 | — | — |
| 2010-02-16 | $23.53 | $24.97 | 1,423,300 | — | — |
| 2010-02-12 | $22.50 | $23.87 | 701,700 | — | — |
| 2010-02-11 | $22.06 | $23.41 | 533,100 | — | — |
| 2010-02-10 | $21.52 | $22.84 | 659,500 | — | — |
| 2010-02-09 | $21.06 | $22.35 | 752,000 | — | — |
| 2010-02-08 | $20.86 | $22.13 | 580,200 | — | — |
| 2010-02-05 | $20.79 | $22.06 | 364,500 | — | — |
| 2010-02-04 | $20.47 | $21.72 | 450,500 | — | — |
| 2010-02-03 | $20.99 | $22.27 | 287,300 | — | — |
| 2010-02-02 | $21.20 | $22.50 | 710,000 | — | — |
| 2010-02-01 | $21.39 | $22.70 | 787,700 | — | — |
| 2010-01-29 | $21.40 | $22.71 | 1,371,100 | — | — |
| 2010-01-28 | $21.45 | $22.76 | 780,300 | — | — |
| 2010-01-27 | $21.46 | $22.77 | 406,000 | — | — |
| 2010-01-26 | $21.28 | $22.58 | 389,900 | — | — |
| 2010-01-25 | $21.26 | $22.56 | 543,100 | — | — |
| 2010-01-22 | $20.98 | $22.26 | 751,500 | — | — |
| 2010-01-21 | $21.40 | $22.71 | 610,600 | — | — |
| 2010-01-20 | $21.70 | $23.03 | 536,500 | — | — |
| 2010-01-19 | $22.14 | $23.49 | 431,900 | — | — |
| 2010-01-15 | $21.93 | $23.27 | 851,000 | — | — |
| 2010-01-14 | $22.05 | $23.40 | 1,115,000 | — | — |
| 2010-01-13 | $21.61 | $22.93 | 924,500 | — | — |
| 2010-01-12 | $20.57 | $21.83 | 561,800 | — | — |
| 2010-01-11 | $20.60 | $21.86 | 386,400 | — | — |
| 2010-01-08 | $20.66 | $21.92 | 548,500 | — | — |
| 2010-01-07 | $20.44 | $21.69 | 1,377,600 | — | — |
| 2010-01-06 | $18.86 | $20.01 | 485,400 | — | — |
| 2010-01-05 | $18.73 | $19.87 | 546,300 | — | — |
| 2010-01-04 | $18.70 | $19.84 | 635,000 | — | — |