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
- 1994-04-07 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 | $32.63 | $44.46 | 184,200 | — | — |
| 2010-12-30 | $32.83 | $44.72 | 179,000 | — | — |
| 2010-12-29 | $33.12 | $45.12 | 125,200 | — | — |
| 2010-12-28 | $33.26 | $45.10 | 148,200 | — | — |
| 2010-12-27 | $33.32 | $45.18 | 79,000 | — | — |
| 2010-12-23 | $33.33 | $45.19 | 158,400 | — | — |
| 2010-12-22 | $33.45 | $45.35 | 191,200 | — | — |
| 2010-12-21 | $33.14 | $44.94 | 244,200 | — | — |
| 2010-12-20 | $32.88 | $44.59 | 230,400 | — | — |
| 2010-12-17 | $32.97 | $44.71 | 543,400 | — | — |
| 2010-12-16 | $33.04 | $44.81 | 257,800 | — | — |
| 2010-12-15 | $32.92 | $44.64 | 528,800 | — | — |
| 2010-12-14 | $33.00 | $44.75 | 317,600 | — | — |
| 2010-12-13 | $32.63 | $44.24 | 257,800 | — | — |
| 2010-12-10 | $32.41 | $43.95 | 311,800 | — | — |
| 2010-12-09 | $31.78 | $43.09 | 403,000 | — | — |
| 2010-12-08 | $31.65 | $42.92 | 192,000 | — | — |
| 2010-12-07 | $31.70 | $42.98 | 243,800 | — | — |
| 2010-12-06 | $31.75 | $43.05 | 187,800 | — | — |
| 2010-12-03 | $31.73 | $43.02 | 162,600 | — | — |
| 2010-12-02 | $31.65 | $42.92 | 420,400 | — | — |
| 2010-12-01 | $31.32 | $42.46 | 401,600 | — | — |
| 2010-11-30 | $30.83 | $41.80 | 416,000 | — | — |
| 2010-11-29 | $30.85 | $41.83 | 218,800 | — | — |
| 2010-11-26 | $31.02 | $42.06 | 79,200 | — | — |
| 2010-11-24 | $31.12 | $42.20 | 208,400 | — | — |
| 2010-11-23 | $30.39 | $41.21 | 179,000 | — | — |
| 2010-11-22 | $30.75 | $41.70 | 257,800 | — | — |
| 2010-11-19 | $30.43 | $41.26 | 285,000 | — | — |
| 2010-11-18 | $30.53 | $41.40 | 253,600 | — | — |
| 2010-11-17 | $30.11 | $40.83 | 282,600 | — | — |
| 2010-11-16 | $30.40 | $41.22 | 372,400 | — | — |
| 2010-11-15 | $30.71 | $41.63 | 192,000 | — | — |
| 2010-11-12 | $30.45 | $41.28 | 342,200 | — | — |
| 2010-11-11 | $31.01 | $42.06 | 164,800 | — | — |
| 2010-11-10 | $31.11 | $42.18 | 246,400 | — | — |
| 2010-11-09 | $30.83 | $41.80 | 219,000 | — | — |
| 2010-11-08 | $31.03 | $42.08 | 138,400 | — | — |
| 2010-11-05 | $31.00 | $42.03 | 251,200 | — | — |
| 2010-11-04 | $30.93 | $41.94 | 336,800 | — | — |
| 2010-11-03 | $30.46 | $41.30 | 189,800 | — | — |
| 2010-11-02 | $30.33 | $41.13 | 188,800 | — | — |
| 2010-11-01 | $29.89 | $40.52 | 201,000 | — | — |
| 2010-10-29 | $29.88 | $40.52 | 423,600 | — | — |
| 2010-10-28 | $29.97 | $40.63 | 247,800 | — | — |
| 2010-10-27 | $29.75 | $40.34 | 234,600 | — | — |
| 2010-10-26 | $30.01 | $40.69 | 177,200 | — | — |
| 2010-10-25 | $30.41 | $41.23 | 153,200 | — | — |
| 2010-10-22 | $30.40 | $41.22 | 126,800 | — | — |
| 2010-10-21 | $30.37 | $41.17 | 404,200 | — | — |
| 2010-10-20 | $30.04 | $40.73 | 485,400 | — | — |
| 2010-10-19 | $29.07 | $39.42 | 349,400 | — | — |
| 2010-10-18 | $29.05 | $39.38 | 157,400 | — | — |
| 2010-10-15 | $28.91 | $39.20 | 239,000 | — | — |
| 2010-10-14 | $29.12 | $39.49 | 205,000 | — | — |
| 2010-10-13 | $29.43 | $39.91 | 177,800 | — | — |
| 2010-10-12 | $29.09 | $39.45 | 128,800 | — | — |
| 2010-10-11 | $29.23 | $39.63 | 152,400 | — | — |
| 2010-10-08 | $29.34 | $39.79 | 121,600 | — | — |
| 2010-10-07 | $29.09 | $39.45 | 89,200 | — | — |
| 2010-10-06 | $29.03 | $39.36 | 157,400 | — | — |
| 2010-10-05 | $29.23 | $39.63 | 157,200 | — | — |
| 2010-10-04 | $28.32 | $38.40 | 141,400 | — | — |
| 2010-10-01 | $29.01 | $39.34 | 215,400 | — | — |
| 2010-09-30 | $28.91 | $39.20 | 340,200 | — | — |
| 2010-09-29 | $28.75 | $38.98 | 189,000 | — | — |
| 2010-09-28 | $28.71 | $38.92 | 124,600 | — | — |
| 2010-09-27 | $28.58 | $38.56 | 141,400 | — | — |
| 2010-09-24 | $28.83 | $38.89 | 205,000 | — | — |
| 2010-09-23 | $27.73 | $37.41 | 183,800 | — | — |
| 2010-09-22 | $28.14 | $37.96 | 142,000 | — | — |
| 2010-09-21 | $28.58 | $38.56 | 186,800 | — | — |
| 2010-09-20 | $28.97 | $39.08 | 165,400 | — | — |
| 2010-09-17 | $28.43 | $38.37 | 300,400 | — | — |
| 2010-09-16 | $28.23 | $38.08 | 140,600 | — | — |
| 2010-09-15 | $28.22 | $38.08 | 164,000 | — | — |
| 2010-09-14 | $28.16 | $38.00 | 188,800 | — | — |
| 2010-09-13 | $27.99 | $37.77 | 177,000 | — | — |
| 2010-09-10 | $27.51 | $37.12 | 99,800 | — | — |
| 2010-09-09 | $27.32 | $36.86 | 75,000 | — | — |
| 2010-09-08 | $27.33 | $36.87 | 113,800 | — | — |
| 2010-09-07 | $27.15 | $36.63 | 175,800 | — | — |
| 2010-09-03 | $27.21 | $36.71 | 128,000 | — | — |
| 2010-09-02 | $26.78 | $36.13 | 214,200 | — | — |
| 2010-09-01 | $26.35 | $35.55 | 339,600 | — | — |
| 2010-08-31 | $24.78 | $33.44 | 395,000 | — | — |
| 2010-08-30 | $25.05 | $33.80 | 149,200 | — | — |
| 2010-08-27 | $25.66 | $34.62 | 163,600 | — | — |
| 2010-08-26 | $24.92 | $33.62 | 202,400 | — | — |
| 2010-08-25 | $25.25 | $34.07 | 140,400 | — | — |
| 2010-08-24 | $25.31 | $34.15 | 176,600 | — | — |
| 2010-08-23 | $25.73 | $34.72 | 104,400 | — | — |
| 2010-08-20 | $26.10 | $35.22 | 99,400 | — | — |
| 2010-08-19 | $26.30 | $35.48 | 150,200 | — | — |
| 2010-08-18 | $26.98 | $36.40 | 155,400 | — | — |
| 2010-08-17 | $26.79 | $36.15 | 134,000 | — | — |
| 2010-08-16 | $26.16 | $35.29 | 168,800 | — | — |
| 2010-08-13 | $26.14 | $35.26 | 152,200 | — | — |
| 2010-08-12 | $26.32 | $35.51 | 251,200 | — | — |
| 2010-08-11 | $26.48 | $35.72 | 201,800 | — | — |
| 2010-08-10 | $27.70 | $37.37 | 130,600 | — | — |
| 2010-08-09 | $27.88 | $37.61 | 154,200 | — | — |
| 2010-08-06 | $27.69 | $37.36 | 165,400 | — | — |
| 2010-08-05 | $27.93 | $37.69 | 84,000 | — | — |
| 2010-08-04 | $28.00 | $37.77 | 137,600 | — | — |
| 2010-08-03 | $27.73 | $37.41 | 202,200 | — | — |
| 2010-08-02 | $27.96 | $37.72 | 321,000 | — | — |
| 2010-07-30 | $27.61 | $37.25 | 256,400 | — | — |
| 2010-07-29 | $27.50 | $37.11 | 261,400 | — | — |
| 2010-07-28 | $27.39 | $36.96 | 319,200 | — | — |
| 2010-07-27 | $28.10 | $37.92 | 423,400 | — | — |
| 2010-07-26 | $27.96 | $37.72 | 456,400 | — | — |
| 2010-07-23 | $27.38 | $36.94 | 230,200 | — | — |
| 2010-07-22 | $26.76 | $36.11 | 229,000 | — | — |
| 2010-07-21 | $25.71 | $34.68 | 165,400 | — | — |
| 2010-07-20 | $25.73 | $34.72 | 208,200 | — | — |
| 2010-07-19 | $25.29 | $34.12 | 181,000 | — | — |
| 2010-07-16 | $25.08 | $33.84 | 175,800 | — | — |
| 2010-07-15 | $26.16 | $35.30 | 146,400 | — | — |
| 2010-07-14 | $26.29 | $35.47 | 262,400 | — | — |
| 2010-07-13 | $26.35 | $35.55 | 265,200 | — | — |
| 2010-07-12 | $25.71 | $34.69 | 392,800 | — | — |
| 2010-07-09 | $25.82 | $34.83 | 237,200 | — | — |
| 2010-07-08 | $25.38 | $34.24 | 316,600 | — | — |
| 2010-07-07 | $25.03 | $33.77 | 533,800 | — | — |
| 2010-07-06 | $24.55 | $33.12 | 448,000 | — | — |
| 2010-07-02 | $24.74 | $33.38 | 214,400 | — | — |
| 2010-07-01 | $25.12 | $33.89 | 318,800 | — | — |
| 2010-06-30 | $25.50 | $34.40 | 546,000 | — | — |
| 2010-06-29 | $25.69 | $34.66 | 416,600 | — | — |
| 2010-06-28 | $26.58 | $35.87 | 495,600 | — | — |
| 2010-06-25 | $26.70 | $35.84 | 2,871,200 | — | — |
| 2010-06-24 | $26.32 | $35.32 | 345,400 | — | — |
| 2010-06-23 | $27.00 | $36.24 | 409,800 | — | — |
| 2010-06-22 | $27.45 | $36.84 | 502,400 | — | — |
| 2010-06-21 | $27.92 | $37.47 | 413,400 | — | — |
| 2010-06-18 | $28.03 | $37.62 | 304,600 | — | — |
| 2010-06-17 | $27.64 | $37.10 | 156,400 | — | — |
| 2010-06-16 | $27.91 | $37.46 | 203,000 | — | — |
| 2010-06-15 | $28.01 | $37.60 | 236,200 | — | — |
| 2010-06-14 | $27.01 | $36.25 | 354,800 | — | — |
| 2010-06-11 | $26.54 | $35.62 | 218,000 | — | — |
| 2010-06-10 | $26.50 | $35.57 | 212,000 | — | — |
| 2010-06-09 | $25.58 | $34.33 | 315,800 | — | — |
| 2010-06-08 | $25.54 | $34.28 | 303,800 | — | — |
| 2010-06-07 | $25.72 | $34.52 | 378,800 | — | — |
| 2010-06-04 | $26.15 | $35.09 | 365,600 | — | — |
| 2010-06-03 | $27.82 | $37.33 | 188,200 | — | — |
| 2010-06-02 | $27.74 | $37.23 | 300,200 | — | — |
| 2010-06-01 | $27.05 | $36.30 | 306,000 | — | — |
| 2010-05-28 | $27.90 | $37.45 | 424,800 | — | — |
| 2010-05-27 | $27.98 | $37.56 | 363,800 | — | — |
| 2010-05-26 | $27.08 | $36.34 | 654,000 | — | — |
| 2010-05-25 | $26.73 | $35.88 | 703,200 | — | — |
| 2010-05-24 | $26.74 | $35.88 | 573,000 | — | — |
| 2010-05-21 | $26.65 | $35.77 | 505,400 | — | — |
| 2010-05-20 | $26.07 | $34.99 | 784,000 | — | — |
| 2010-05-19 | $27.02 | $36.27 | 662,800 | — | — |
| 2010-05-18 | $28.07 | $37.68 | 802,600 | — | — |
| 2010-05-17 | $28.14 | $37.77 | 546,600 | — | — |
| 2010-05-14 | $28.89 | $38.77 | 280,000 | — | — |
| 2010-05-13 | $30.13 | $40.44 | 381,000 | — | — |
| 2010-05-12 | $29.80 | $39.99 | 242,400 | — | — |
| 2010-05-11 | $29.03 | $38.97 | 295,200 | — | — |
| 2010-05-10 | $28.77 | $38.62 | 545,800 | — | — |
| 2010-05-07 | $27.34 | $36.70 | 751,400 | — | — |
| 2010-05-06 | $27.75 | $37.25 | 601,200 | — | — |
| 2010-05-05 | $28.90 | $38.79 | 328,800 | — | — |
| 2010-05-04 | $29.70 | $39.86 | 631,600 | — | — |
| 2010-05-03 | $30.90 | $41.47 | 328,400 | — | — |
| 2010-04-30 | $30.00 | $40.26 | 425,600 | — | — |
| 2010-04-29 | $30.77 | $41.30 | 337,600 | — | — |
| 2010-04-28 | $30.18 | $40.52 | 493,600 | — | — |
| 2010-04-27 | $30.18 | $40.51 | 681,200 | — | — |
| 2010-04-26 | $30.56 | $41.01 | 513,200 | — | — |
| 2010-04-23 | $30.52 | $40.97 | 386,800 | — | — |
| 2010-04-22 | $30.17 | $40.49 | 388,400 | — | — |
| 2010-04-21 | $29.74 | $39.91 | 569,600 | — | — |
| 2010-04-20 | $29.62 | $39.76 | 716,600 | — | — |
| 2010-04-19 | $29.61 | $39.74 | 713,200 | — | — |
| 2010-04-16 | $29.30 | $39.33 | 629,000 | — | — |
| 2010-04-15 | $30.18 | $40.51 | 337,400 | — | — |
| 2010-04-14 | $30.00 | $40.27 | 516,600 | — | — |
| 2010-04-13 | $29.68 | $39.84 | 692,800 | — | — |
| 2010-04-12 | $29.71 | $39.88 | 908,600 | — | — |
| 2010-04-09 | $29.04 | $38.97 | 323,800 | — | — |
| 2010-04-08 | $28.46 | $38.19 | 255,800 | — | — |
| 2010-04-07 | $28.29 | $37.97 | 287,800 | — | — |
| 2010-04-06 | $28.10 | $37.72 | 170,200 | — | — |
| 2010-04-05 | $28.07 | $37.68 | 494,000 | — | — |
| 2010-04-01 | $27.57 | $37.00 | 310,600 | — | — |
| 2010-03-31 | $27.17 | $36.46 | 403,000 | — | — |
| 2010-03-30 | $27.17 | $36.46 | 250,400 | — | — |
| 2010-03-29 | $27.30 | $36.64 | 251,600 | — | — |
| 2010-03-26 | $26.87 | $35.88 | 225,200 | — | — |
| 2010-03-25 | $26.70 | $35.64 | 292,400 | — | — |
| 2010-03-24 | $26.90 | $35.92 | 584,400 | — | — |
| 2010-03-23 | $27.70 | $36.99 | 366,200 | — | — |
| 2010-03-22 | $27.25 | $36.38 | 220,600 | — | — |
| 2010-03-19 | $26.89 | $35.90 | 523,400 | — | — |
| 2010-03-18 | $27.50 | $36.71 | 227,800 | — | — |
| 2010-03-17 | $27.40 | $36.59 | 422,400 | — | — |
| 2010-03-16 | $27.08 | $36.17 | 457,000 | — | — |
| 2010-03-15 | $27.06 | $36.13 | 405,400 | — | — |
| 2010-03-12 | $27.00 | $36.05 | 830,000 | — | — |
| 2010-03-11 | $26.20 | $34.98 | 424,400 | — | — |
| 2010-03-10 | $26.10 | $34.85 | 492,400 | — | — |
| 2010-03-09 | $25.93 | $34.63 | 393,000 | — | — |
| 2010-03-08 | $25.88 | $34.56 | 415,600 | — | — |
| 2010-03-05 | $25.78 | $34.42 | 490,800 | — | — |
| 2010-03-04 | $25.71 | $34.32 | 365,800 | — | — |
| 2010-03-03 | $25.64 | $34.23 | 630,600 | — | — |
| 2010-03-02 | $24.91 | $33.26 | 816,800 | — | — |
| 2010-03-01 | $24.42 | $32.60 | 411,400 | — | — |
| 2010-02-26 | $23.85 | $31.85 | 533,400 | — | — |
| 2010-02-25 | $23.96 | $31.99 | 458,200 | — | — |
| 2010-02-24 | $24.11 | $32.19 | 691,000 | — | — |
| 2010-02-23 | $23.67 | $31.61 | 958,400 | — | — |
| 2010-02-22 | $24.27 | $32.41 | 1,421,600 | — | — |
| 2010-02-19 | $25.83 | $34.48 | 744,400 | — | — |
| 2010-02-18 | $25.52 | $34.08 | 479,000 | — | — |
| 2010-02-17 | $25.18 | $33.63 | 430,000 | — | — |
| 2010-02-16 | $24.90 | $33.25 | 318,400 | — | — |
| 2010-02-12 | $24.55 | $32.78 | 529,000 | — | — |
| 2010-02-11 | $24.34 | $32.51 | 779,400 | — | — |
| 2010-02-10 | $24.08 | $32.16 | 829,000 | — | — |
| 2010-02-09 | $24.21 | $32.33 | 824,000 | — | — |
| 2010-02-08 | $23.80 | $31.78 | 805,600 | — | — |
| 2010-02-05 | $23.59 | $31.51 | 752,400 | — | — |
| 2010-02-04 | $23.81 | $31.79 | 404,000 | — | — |
| 2010-02-03 | $25.01 | $33.40 | 287,800 | — | — |
| 2010-02-02 | $24.97 | $33.34 | 284,800 | — | — |
| 2010-02-01 | $24.58 | $32.81 | 340,000 | — | — |
| 2010-01-29 | $24.42 | $32.60 | 780,000 | — | — |
| 2010-01-28 | $24.95 | $33.31 | 949,200 | — | — |
| 2010-01-27 | $25.21 | $33.66 | 757,000 | — | — |
| 2010-01-26 | $25.78 | $34.42 | 718,000 | — | — |
| 2010-01-25 | $25.97 | $34.68 | 612,800 | — | — |
| 2010-01-22 | $26.17 | $34.95 | 393,200 | — | — |
| 2010-01-21 | $27.47 | $36.68 | 500,600 | — | — |
| 2010-01-20 | $27.74 | $37.03 | 346,400 | — | — |
| 2010-01-19 | $28.21 | $37.66 | 342,800 | — | — |
| 2010-01-15 | $27.75 | $37.05 | 214,000 | — | — |
| 2010-01-14 | $27.88 | $37.23 | 550,200 | — | — |
| 2010-01-13 | $28.35 | $37.85 | 432,800 | — | — |
| 2010-01-12 | $28.45 | $37.98 | 281,400 | — | — |
| 2010-01-11 | $29.04 | $38.77 | 368,800 | — | — |
| 2010-01-08 | $28.29 | $37.77 | 169,400 | — | — |
| 2010-01-07 | $28.15 | $37.59 | 324,800 | — | — |
| 2010-01-06 | $27.63 | $36.89 | 475,400 | — | — |
| 2010-01-05 | $26.67 | $35.62 | 266,200 | — | — |
| 2010-01-04 | $26.90 | $35.92 | 482,600 | — | — |