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
- 1985-11-20 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 | $29.15 | $38.09 | 300,200 | — | — |
| 2010-12-30 | $29.39 | $38.41 | 196,700 | — | — |
| 2010-12-29 | $29.45 | $38.48 | 151,600 | — | — |
| 2010-12-28 | $29.51 | $38.56 | 180,300 | — | — |
| 2010-12-27 | $29.52 | $38.58 | 113,100 | — | — |
| 2010-12-23 | $29.46 | $38.50 | 219,700 | — | — |
| 2010-12-22 | $29.49 | $38.54 | 266,800 | — | — |
| 2010-12-21 | $29.58 | $38.65 | 317,100 | — | — |
| 2010-12-20 | $29.42 | $38.45 | 357,400 | — | — |
| 2010-12-17 | $29.65 | $38.75 | 1,350,900 | — | — |
| 2010-12-16 | $29.81 | $38.95 | 411,700 | — | — |
| 2010-12-15 | $29.46 | $38.50 | 430,200 | — | — |
| 2010-12-14 | $29.54 | $38.60 | 371,400 | — | — |
| 2010-12-13 | $29.29 | $38.28 | 433,000 | — | — |
| 2010-12-10 | $29.31 | $38.30 | 348,100 | — | — |
| 2010-12-09 | $29.01 | $37.91 | 378,700 | — | — |
| 2010-12-08 | $28.95 | $37.83 | 333,000 | — | — |
| 2010-12-07 | $28.75 | $37.57 | 332,800 | — | — |
| 2010-12-06 | $28.58 | $37.35 | 480,400 | — | — |
| 2010-12-03 | $28.44 | $37.16 | 556,600 | — | — |
| 2010-12-02 | $28.61 | $37.39 | 475,700 | — | — |
| 2010-12-01 | $28.25 | $36.92 | 438,900 | — | — |
| 2010-11-30 | $27.34 | $35.73 | 506,600 | — | — |
| 2010-11-29 | $27.79 | $36.19 | 300,800 | — | — |
| 2010-11-26 | $27.84 | $36.26 | 130,300 | — | — |
| 2010-11-24 | $27.93 | $36.37 | 375,700 | — | — |
| 2010-11-23 | $27.44 | $35.74 | 595,400 | — | — |
| 2010-11-22 | $28.14 | $36.65 | 327,800 | — | — |
| 2010-11-19 | $27.94 | $36.39 | 391,800 | — | — |
| 2010-11-18 | $27.88 | $36.31 | 243,100 | — | — |
| 2010-11-17 | $27.38 | $35.66 | 316,000 | — | — |
| 2010-11-16 | $27.39 | $35.67 | 507,000 | — | — |
| 2010-11-15 | $27.90 | $36.33 | 552,100 | — | — |
| 2010-11-12 | $27.61 | $35.96 | 434,400 | — | — |
| 2010-11-11 | $27.92 | $36.36 | 349,900 | — | — |
| 2010-11-10 | $28.09 | $36.58 | 693,800 | — | — |
| 2010-11-09 | $27.99 | $36.45 | 541,200 | — | — |
| 2010-11-08 | $27.98 | $36.44 | 338,800 | — | — |
| 2010-11-05 | $28.04 | $36.52 | 391,200 | — | — |
| 2010-11-04 | $28.08 | $36.57 | 800,300 | — | — |
| 2010-11-03 | $27.80 | $36.20 | 630,600 | — | — |
| 2010-11-02 | $27.43 | $35.72 | 768,900 | — | — |
| 2010-11-01 | $27.22 | $35.45 | 464,100 | — | — |
| 2010-10-29 | $27.16 | $35.37 | 303,200 | — | — |
| 2010-10-28 | $27.03 | $35.20 | 309,700 | — | — |
| 2010-10-27 | $27.00 | $35.16 | 352,700 | — | — |
| 2010-10-26 | $26.96 | $35.11 | 436,500 | — | — |
| 2010-10-25 | $26.93 | $35.07 | 288,400 | — | — |
| 2010-10-22 | $26.55 | $34.58 | 334,200 | — | — |
| 2010-10-21 | $26.45 | $34.45 | 432,400 | — | — |
| 2010-10-20 | $26.47 | $34.47 | 282,900 | — | — |
| 2010-10-19 | $26.19 | $34.11 | 409,400 | — | — |
| 2010-10-18 | $26.45 | $34.45 | 281,900 | — | — |
| 2010-10-15 | $26.46 | $34.46 | 504,200 | — | — |
| 2010-10-14 | $26.36 | $34.33 | 311,500 | — | — |
| 2010-10-13 | $26.33 | $34.29 | 477,000 | — | — |
| 2010-10-12 | $26.02 | $33.89 | 293,700 | — | — |
| 2010-10-11 | $26.01 | $33.87 | 163,300 | — | — |
| 2010-10-08 | $25.96 | $33.81 | 345,500 | — | — |
| 2010-10-07 | $25.87 | $33.69 | 516,700 | — | — |
| 2010-10-06 | $25.81 | $33.61 | 347,300 | — | — |
| 2010-10-05 | $26.02 | $33.89 | 623,600 | — | — |
| 2010-10-04 | $25.53 | $33.25 | 515,100 | — | — |
| 2010-10-01 | $25.66 | $33.42 | 339,800 | — | — |
| 2010-09-30 | $25.50 | $33.21 | 677,100 | — | — |
| 2010-09-29 | $25.41 | $33.09 | 474,400 | — | — |
| 2010-09-28 | $25.49 | $33.20 | 483,400 | — | — |
| 2010-09-27 | $25.33 | $32.99 | 596,000 | — | — |
| 2010-09-24 | $25.86 | $33.68 | 565,900 | — | — |
| 2010-09-23 | $25.30 | $32.95 | 383,600 | — | — |
| 2010-09-22 | $25.64 | $33.39 | 417,500 | — | — |
| 2010-09-21 | $25.88 | $33.70 | 528,400 | — | — |
| 2010-09-20 | $26.05 | $33.92 | 498,500 | — | — |
| 2010-09-17 | $25.50 | $33.21 | 628,200 | — | — |
| 2010-09-16 | $25.37 | $33.04 | 387,500 | — | — |
| 2010-09-15 | $25.30 | $32.95 | 320,900 | — | — |
| 2010-09-14 | $25.06 | $32.64 | 326,000 | — | — |
| 2010-09-13 | $25.19 | $32.80 | 584,300 | — | — |
| 2010-09-10 | $24.48 | $31.88 | 377,300 | — | — |
| 2010-09-09 | $24.37 | $31.74 | 259,500 | — | — |
| 2010-09-08 | $24.34 | $31.70 | 304,800 | — | — |
| 2010-09-07 | $24.17 | $31.48 | 389,300 | — | — |
| 2010-09-03 | $24.64 | $32.09 | 316,200 | — | — |
| 2010-09-02 | $24.22 | $31.54 | 370,200 | — | — |
| 2010-09-01 | $24.32 | $31.55 | 458,800 | — | — |
| 2010-08-31 | $23.53 | $30.52 | 730,200 | — | — |
| 2010-08-30 | $23.78 | $30.85 | 378,100 | — | — |
| 2010-08-27 | $24.37 | $31.61 | 407,800 | — | — |
| 2010-08-26 | $23.80 | $30.87 | 280,100 | — | — |
| 2010-08-25 | $23.99 | $31.12 | 489,100 | — | — |
| 2010-08-24 | $23.66 | $30.69 | 378,800 | — | — |
| 2010-08-23 | $23.88 | $30.98 | 398,300 | — | — |
| 2010-08-20 | $24.05 | $31.20 | 440,200 | — | — |
| 2010-08-19 | $24.10 | $31.26 | 534,000 | — | — |
| 2010-08-18 | $24.63 | $31.95 | 593,500 | — | — |
| 2010-08-17 | $24.47 | $31.74 | 341,600 | — | — |
| 2010-08-16 | $24.08 | $31.24 | 331,400 | — | — |
| 2010-08-13 | $24.18 | $31.37 | 361,700 | — | — |
| 2010-08-12 | $24.23 | $31.43 | 500,700 | — | — |
| 2010-08-11 | $24.62 | $31.94 | 412,700 | — | — |
| 2010-08-10 | $25.42 | $32.98 | 272,200 | — | — |
| 2010-08-09 | $25.83 | $33.51 | 361,700 | — | — |
| 2010-08-06 | $25.69 | $33.33 | 272,400 | — | — |
| 2010-08-05 | $25.73 | $33.38 | 193,300 | — | — |
| 2010-08-04 | $25.99 | $33.71 | 323,700 | — | — |
| 2010-08-03 | $25.72 | $33.36 | 466,000 | — | — |
| 2010-08-02 | $25.66 | $33.29 | 480,100 | — | — |
| 2010-07-30 | $25.40 | $32.95 | 406,300 | — | — |
| 2010-07-29 | $25.39 | $32.94 | 402,700 | — | — |
| 2010-07-28 | $25.36 | $32.90 | 484,500 | — | — |
| 2010-07-27 | $25.90 | $33.60 | 444,800 | — | — |
| 2010-07-26 | $26.05 | $33.79 | 431,100 | — | — |
| 2010-07-23 | $25.71 | $33.35 | 466,300 | — | — |
| 2010-07-22 | $25.28 | $32.79 | 619,100 | — | — |
| 2010-07-21 | $24.43 | $31.69 | 434,200 | — | — |
| 2010-07-20 | $24.81 | $32.18 | 468,300 | — | — |
| 2010-07-19 | $24.28 | $31.50 | 291,300 | — | — |
| 2010-07-16 | $24.03 | $31.17 | 463,600 | — | — |
| 2010-07-15 | $24.87 | $32.26 | 410,700 | — | — |
| 2010-07-14 | $25.01 | $32.44 | 274,400 | — | — |
| 2010-07-13 | $25.06 | $32.51 | 367,200 | — | — |
| 2010-07-12 | $24.52 | $31.81 | 331,700 | — | — |
| 2010-07-09 | $24.40 | $31.65 | 324,500 | — | — |
| 2010-07-08 | $24.35 | $31.59 | 343,500 | — | — |
| 2010-07-07 | $24.16 | $31.34 | 435,200 | — | — |
| 2010-07-06 | $23.48 | $30.46 | 607,600 | — | — |
| 2010-07-02 | $23.54 | $30.54 | 310,600 | — | — |
| 2010-07-01 | $23.57 | $30.58 | 733,600 | — | — |
| 2010-06-30 | $23.88 | $30.98 | 607,600 | — | — |
| 2010-06-29 | $24.25 | $31.46 | 742,100 | — | — |
| 2010-06-28 | $25.11 | $32.57 | 511,200 | — | — |
| 2010-06-25 | $24.73 | $32.08 | 913,300 | — | — |
| 2010-06-24 | $24.38 | $31.63 | 388,900 | — | — |
| 2010-06-23 | $24.52 | $31.81 | 442,300 | — | — |
| 2010-06-22 | $24.66 | $31.99 | 586,900 | — | — |
| 2010-06-21 | $24.79 | $32.16 | 554,100 | — | — |
| 2010-06-18 | $25.28 | $32.79 | 670,900 | — | — |
| 2010-06-17 | $25.17 | $32.65 | 324,600 | — | — |
| 2010-06-16 | $24.98 | $32.40 | 373,500 | — | — |
| 2010-06-15 | $24.97 | $32.39 | 496,200 | — | — |
| 2010-06-14 | $24.32 | $31.55 | 480,400 | — | — |
| 2010-06-11 | $24.06 | $31.21 | 335,400 | — | — |
| 2010-06-10 | $23.71 | $30.76 | 331,500 | — | — |
| 2010-06-09 | $23.06 | $29.91 | 372,300 | — | — |
| 2010-06-08 | $23.01 | $29.85 | 444,300 | — | — |
| 2010-06-07 | $22.94 | $29.76 | 399,800 | — | — |
| 2010-06-04 | $23.32 | $30.25 | 593,300 | — | — |
| 2010-06-03 | $24.27 | $31.48 | 390,200 | — | — |
| 2010-06-02 | $24.13 | $31.30 | 399,400 | — | — |
| 2010-06-01 | $23.55 | $30.55 | 460,700 | — | — |
| 2010-05-28 | $24.04 | $31.18 | 482,100 | — | — |
| 2010-05-27 | $24.23 | $31.43 | 375,700 | — | — |
| 2010-05-26 | $23.56 | $30.56 | 666,400 | — | — |
| 2010-05-25 | $23.28 | $30.20 | 580,200 | — | — |
| 2010-05-24 | $23.30 | $30.22 | 343,000 | — | — |
| 2010-05-21 | $23.62 | $30.64 | 688,400 | — | — |
| 2010-05-20 | $23.45 | $30.42 | 676,800 | — | — |
| 2010-05-19 | $24.67 | $32.00 | 452,200 | — | — |
| 2010-05-18 | $24.74 | $32.09 | 494,000 | — | — |
| 2010-05-17 | $25.09 | $32.55 | 509,600 | — | — |
| 2010-05-14 | $25.07 | $32.52 | 413,200 | — | — |
| 2010-05-13 | $25.30 | $32.82 | 542,800 | — | — |
| 2010-05-12 | $25.52 | $32.98 | 730,600 | — | — |
| 2010-05-11 | $25.00 | $32.31 | 552,700 | — | — |
| 2010-05-10 | $25.16 | $32.52 | 683,500 | — | — |
| 2010-05-07 | $24.46 | $31.61 | 1,665,200 | — | — |
| 2010-05-06 | $25.51 | $32.97 | 1,819,100 | — | — |
| 2010-05-05 | $25.31 | $32.71 | 447,800 | — | — |
| 2010-05-04 | $25.46 | $32.90 | 604,900 | — | — |
| 2010-05-03 | $26.03 | $33.64 | 484,400 | — | — |
| 2010-04-30 | $25.52 | $32.98 | 766,600 | — | — |
| 2010-04-29 | $25.79 | $33.33 | 315,000 | — | — |
| 2010-04-28 | $25.61 | $33.10 | 479,200 | — | — |
| 2010-04-27 | $25.50 | $32.96 | 663,000 | — | — |
| 2010-04-26 | $25.59 | $33.07 | 343,900 | — | — |
| 2010-04-23 | $25.48 | $32.93 | 286,600 | — | — |
| 2010-04-22 | $25.31 | $32.71 | 278,500 | — | — |
| 2010-04-21 | $25.21 | $32.58 | 415,200 | — | — |
| 2010-04-20 | $25.13 | $32.48 | 211,900 | — | — |
| 2010-04-19 | $24.72 | $31.95 | 336,600 | — | — |
| 2010-04-16 | $24.95 | $32.24 | 336,000 | — | — |
| 2010-04-15 | $25.01 | $32.32 | 353,800 | — | — |
| 2010-04-14 | $24.80 | $32.05 | 269,500 | — | — |
| 2010-04-13 | $24.58 | $31.77 | 157,900 | — | — |
| 2010-04-12 | $24.65 | $31.86 | 356,700 | — | — |
| 2010-04-09 | $24.71 | $31.93 | 351,800 | — | — |
| 2010-04-08 | $24.50 | $31.66 | 427,700 | — | — |
| 2010-04-07 | $24.53 | $31.70 | 532,200 | — | — |
| 2010-04-06 | $24.74 | $31.97 | 666,700 | — | — |
| 2010-04-05 | $24.74 | $31.97 | 416,100 | — | — |
| 2010-04-01 | $24.35 | $31.47 | 425,800 | — | — |
| 2010-03-31 | $24.06 | $31.09 | 462,300 | — | — |
| 2010-03-30 | $24.21 | $31.29 | 352,200 | — | — |
| 2010-03-29 | $24.29 | $31.39 | 412,700 | — | — |
| 2010-03-26 | $24.18 | $31.25 | 442,200 | — | — |
| 2010-03-25 | $24.24 | $31.33 | 417,800 | — | — |
| 2010-03-24 | $24.30 | $31.40 | 451,400 | — | — |
| 2010-03-23 | $24.80 | $32.05 | 541,300 | — | — |
| 2010-03-22 | $24.72 | $31.95 | 520,500 | — | — |
| 2010-03-19 | $24.49 | $31.65 | 847,100 | — | — |
| 2010-03-18 | $24.58 | $31.77 | 763,400 | — | — |
| 2010-03-17 | $24.76 | $32.00 | 866,000 | — | — |
| 2010-03-16 | $24.55 | $31.73 | 1,182,300 | — | — |
| 2010-03-15 | $23.95 | $30.95 | 848,900 | — | — |
| 2010-03-12 | $23.83 | $30.80 | 655,300 | — | — |
| 2010-03-11 | $23.67 | $30.59 | 570,700 | — | — |
| 2010-03-10 | $23.57 | $30.46 | 432,800 | — | — |
| 2010-03-09 | $23.55 | $30.44 | 419,000 | — | — |
| 2010-03-08 | $23.59 | $30.49 | 483,900 | — | — |
| 2010-03-05 | $23.70 | $30.63 | 525,300 | — | — |
| 2010-03-04 | $23.42 | $30.27 | 502,100 | — | — |
| 2010-03-03 | $23.13 | $29.89 | 394,600 | — | — |
| 2010-03-02 | $23.20 | $29.98 | 521,000 | — | — |
| 2010-03-01 | $23.04 | $29.78 | 640,200 | — | — |
| 2010-02-26 | $22.58 | $29.18 | 561,100 | — | — |
| 2010-02-25 | $22.58 | $29.18 | 469,200 | — | — |
| 2010-02-24 | $22.67 | $29.30 | 447,700 | — | — |
| 2010-02-23 | $22.45 | $29.01 | 623,400 | — | — |
| 2010-02-22 | $22.60 | $29.21 | 991,500 | — | — |
| 2010-02-19 | $22.67 | $29.18 | 551,600 | — | — |
| 2010-02-18 | $22.71 | $29.23 | 356,700 | — | — |
| 2010-02-17 | $22.52 | $28.98 | 483,900 | — | — |
| 2010-02-16 | $22.19 | $28.56 | 765,200 | — | — |
| 2010-02-12 | $21.58 | $27.77 | 398,000 | — | — |
| 2010-02-11 | $21.59 | $27.79 | 380,000 | — | — |
| 2010-02-10 | $21.31 | $27.43 | 534,200 | — | — |
| 2010-02-09 | $21.48 | $27.64 | 606,200 | — | — |
| 2010-02-08 | $21.44 | $27.59 | 495,500 | — | — |
| 2010-02-05 | $21.75 | $27.99 | 675,500 | — | — |
| 2010-02-04 | $22.05 | $28.38 | 652,000 | — | — |
| 2010-02-03 | $22.61 | $29.10 | 833,200 | — | — |
| 2010-02-02 | $22.76 | $29.29 | 853,100 | — | — |
| 2010-02-01 | $22.50 | $28.96 | 733,100 | — | — |
| 2010-01-29 | $21.96 | $28.26 | 749,600 | — | — |
| 2010-01-28 | $21.85 | $28.12 | 525,400 | — | — |
| 2010-01-27 | $22.26 | $28.65 | 569,100 | — | — |
| 2010-01-26 | $22.17 | $28.53 | 424,800 | — | — |
| 2010-01-25 | $22.38 | $28.80 | 273,300 | — | — |
| 2010-01-22 | $22.44 | $28.88 | 376,500 | — | — |
| 2010-01-21 | $22.89 | $29.46 | 402,300 | — | — |
| 2010-01-20 | $23.17 | $29.82 | 306,000 | — | — |
| 2010-01-19 | $23.52 | $30.27 | 335,000 | — | — |
| 2010-01-15 | $23.20 | $29.86 | 517,800 | — | — |
| 2010-01-14 | $23.43 | $30.15 | 173,000 | — | — |
| 2010-01-13 | $23.25 | $29.92 | 316,200 | — | — |
| 2010-01-12 | $22.92 | $29.50 | 325,500 | — | — |
| 2010-01-11 | $23.02 | $29.63 | 222,200 | — | — |
| 2010-01-08 | $23.20 | $29.86 | 245,500 | — | — |
| 2010-01-07 | $23.41 | $30.13 | 279,300 | — | — |
| 2010-01-06 | $23.43 | $30.15 | 288,000 | — | — |
| 2010-01-05 | $23.47 | $30.21 | 344,300 | — | — |
| 2010-01-04 | $23.85 | $30.69 | 493,100 | — | — |