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
- 1992-08-18 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 | $28.08 | $116.55 | 133,800 | — | — |
| 2010-12-30 | $28.40 | $117.88 | 65,500 | — | — |
| 2010-12-29 | $28.38 | $117.80 | 86,400 | — | — |
| 2010-12-28 | $28.18 | $116.97 | 105,500 | — | — |
| 2010-12-27 | $28.13 | $116.76 | 72,400 | — | — |
| 2010-12-23 | $27.87 | $115.68 | 60,400 | — | — |
| 2010-12-22 | $28.17 | $116.93 | 72,100 | — | — |
| 2010-12-21 | $28.06 | $116.47 | 116,400 | — | — |
| 2010-12-20 | $27.82 | $114.89 | 154,700 | — | — |
| 2010-12-17 | $27.51 | $113.61 | 385,400 | — | — |
| 2010-12-16 | $27.01 | $111.55 | 162,400 | — | — |
| 2010-12-15 | $26.77 | $110.56 | 134,400 | — | — |
| 2010-12-14 | $26.59 | $109.81 | 108,000 | — | — |
| 2010-12-13 | $26.54 | $109.61 | 144,500 | — | — |
| 2010-12-10 | $26.49 | $109.40 | 121,300 | — | — |
| 2010-12-09 | $26.40 | $109.03 | 310,700 | — | — |
| 2010-12-08 | $26.41 | $109.07 | 93,600 | — | — |
| 2010-12-07 | $26.66 | $110.10 | 136,300 | — | — |
| 2010-12-06 | $26.58 | $109.77 | 122,400 | — | — |
| 2010-12-03 | $26.62 | $109.94 | 119,900 | — | — |
| 2010-12-02 | $26.75 | $110.47 | 143,400 | — | — |
| 2010-12-01 | $26.86 | $110.93 | 251,500 | — | — |
| 2010-11-30 | $26.99 | $111.46 | 170,000 | — | — |
| 2010-11-29 | $27.48 | $113.49 | 99,000 | — | — |
| 2010-11-26 | $27.34 | $112.91 | 47,400 | — | — |
| 2010-11-24 | $27.37 | $113.03 | 135,200 | — | — |
| 2010-11-23 | $26.72 | $110.35 | 112,800 | — | — |
| 2010-11-22 | $27.11 | $111.96 | 106,900 | — | — |
| 2010-11-19 | $27.17 | $112.21 | 102,200 | — | — |
| 2010-11-18 | $27.10 | $111.92 | 100,900 | — | — |
| 2010-11-17 | $27.06 | $111.17 | 130,400 | — | — |
| 2010-11-16 | $27.00 | $110.93 | 187,900 | — | — |
| 2010-11-15 | $27.65 | $113.60 | 92,600 | — | — |
| 2010-11-12 | $27.87 | $114.50 | 115,000 | — | — |
| 2010-11-11 | $27.82 | $114.30 | 87,100 | — | — |
| 2010-11-10 | $27.97 | $114.91 | 141,300 | — | — |
| 2010-11-09 | $27.80 | $114.21 | 144,500 | — | — |
| 2010-11-08 | $28.54 | $117.26 | 91,700 | — | — |
| 2010-11-05 | $28.45 | $116.89 | 76,400 | — | — |
| 2010-11-04 | $28.47 | $116.97 | 184,300 | — | — |
| 2010-11-03 | $28.18 | $115.78 | 94,200 | — | — |
| 2010-11-02 | $28.42 | $116.76 | 123,300 | — | — |
| 2010-11-01 | $28.18 | $115.78 | 134,800 | — | — |
| 2010-10-29 | $27.85 | $114.42 | 150,600 | — | — |
| 2010-10-28 | $28.20 | $115.86 | 124,700 | — | — |
| 2010-10-27 | $28.29 | $116.23 | 247,300 | — | — |
| 2010-10-26 | $28.03 | $115.16 | 235,600 | — | — |
| 2010-10-25 | $27.95 | $114.83 | 202,300 | — | — |
| 2010-10-22 | $27.75 | $114.01 | 132,400 | — | — |
| 2010-10-21 | $27.90 | $114.63 | 242,000 | — | — |
| 2010-10-20 | $27.07 | $111.22 | 245,600 | — | — |
| 2010-10-19 | $26.34 | $108.22 | 208,000 | — | — |
| 2010-10-18 | $26.90 | $109.98 | 147,900 | — | — |
| 2010-10-15 | $26.69 | $109.12 | 229,200 | — | — |
| 2010-10-14 | $26.93 | $110.11 | 154,400 | — | — |
| 2010-10-13 | $26.86 | $109.82 | 233,800 | — | — |
| 2010-10-12 | $26.19 | $107.08 | 124,500 | — | — |
| 2010-10-11 | $26.17 | $107.00 | 74,500 | — | — |
| 2010-10-08 | $26.33 | $107.65 | 90,000 | — | — |
| 2010-10-07 | $26.18 | $107.04 | 181,900 | — | — |
| 2010-10-06 | $26.22 | $107.20 | 171,500 | — | — |
| 2010-10-05 | $26.17 | $107.00 | 172,300 | — | — |
| 2010-10-04 | $25.68 | $105.00 | 115,900 | — | — |
| 2010-10-01 | $25.54 | $104.42 | 122,800 | — | — |
| 2010-09-30 | $25.52 | $104.34 | 192,100 | — | — |
| 2010-09-29 | $25.63 | $104.79 | 128,300 | — | — |
| 2010-09-28 | $25.79 | $105.44 | 220,800 | — | — |
| 2010-09-27 | $25.80 | $105.49 | 246,800 | — | — |
| 2010-09-24 | $25.88 | $105.81 | 104,800 | — | — |
| 2010-09-23 | $24.95 | $102.01 | 136,400 | — | — |
| 2010-09-22 | $25.39 | $103.81 | 90,500 | — | — |
| 2010-09-21 | $25.70 | $105.08 | 97,400 | — | — |
| 2010-09-20 | $25.94 | $106.06 | 191,600 | — | — |
| 2010-09-17 | $25.37 | $103.20 | 180,900 | — | — |
| 2010-09-16 | $25.22 | $102.59 | 62,600 | — | — |
| 2010-09-15 | $25.52 | $103.81 | 418,400 | — | — |
| 2010-09-14 | $25.36 | $103.16 | 95,600 | — | — |
| 2010-09-13 | $25.49 | $103.68 | 172,600 | — | — |
| 2010-09-10 | $25.05 | $101.89 | 96,100 | — | — |
| 2010-09-09 | $24.76 | $100.71 | 74,400 | — | — |
| 2010-09-08 | $24.85 | $101.08 | 91,800 | — | — |
| 2010-09-07 | $24.74 | $100.63 | 118,800 | — | — |
| 2010-09-03 | $25.34 | $103.07 | 119,200 | — | — |
| 2010-09-02 | $25.06 | $101.94 | 138,600 | — | — |
| 2010-09-01 | $25.31 | $102.95 | 148,100 | — | — |
| 2010-08-31 | $24.68 | $100.39 | 295,300 | — | — |
| 2010-08-30 | $24.62 | $100.15 | 113,900 | — | — |
| 2010-08-27 | $24.96 | $101.53 | 132,300 | — | — |
| 2010-08-26 | $24.30 | $98.84 | 118,500 | — | — |
| 2010-08-25 | $24.83 | $101.00 | 98,400 | — | — |
| 2010-08-24 | $24.40 | $99.25 | 90,800 | — | — |
| 2010-08-23 | $24.57 | $99.94 | 172,400 | — | — |
| 2010-08-20 | $24.37 | $99.13 | 118,000 | — | — |
| 2010-08-19 | $24.05 | $97.83 | 177,100 | — | — |
| 2010-08-18 | $24.91 | $100.80 | 96,600 | — | — |
| 2010-08-17 | $24.99 | $101.12 | 149,500 | — | — |
| 2010-08-16 | $24.42 | $98.81 | 128,600 | — | — |
| 2010-08-13 | $24.24 | $98.09 | 165,600 | — | — |
| 2010-08-12 | $24.73 | $100.07 | 186,000 | — | — |
| 2010-08-11 | $24.99 | $101.12 | 404,900 | — | — |
| 2010-08-10 | $25.11 | $101.61 | 149,900 | — | — |
| 2010-08-09 | $25.25 | $102.17 | 177,500 | — | — |
| 2010-08-06 | $24.97 | $101.04 | 137,100 | — | — |
| 2010-08-05 | $25.02 | $101.24 | 122,900 | — | — |
| 2010-08-04 | $25.39 | $102.74 | 78,500 | — | — |
| 2010-08-03 | $25.58 | $103.51 | 134,000 | — | — |
| 2010-08-02 | $25.26 | $102.21 | 78,200 | — | — |
| 2010-07-30 | $24.65 | $99.74 | 165,600 | — | — |
| 2010-07-29 | $24.81 | $100.39 | 107,400 | — | — |
| 2010-07-28 | $25.13 | $101.69 | 83,300 | — | — |
| 2010-07-27 | $25.41 | $102.82 | 106,100 | — | — |
| 2010-07-26 | $25.41 | $102.82 | 118,200 | — | — |
| 2010-07-23 | $25.03 | $101.28 | 120,200 | — | — |
| 2010-07-22 | $24.87 | $100.63 | 144,600 | — | — |
| 2010-07-21 | $24.09 | $97.48 | 107,800 | — | — |
| 2010-07-20 | $24.77 | $100.23 | 123,400 | — | — |
| 2010-07-19 | $24.65 | $99.22 | 286,500 | — | — |
| 2010-07-16 | $23.89 | $96.16 | 194,900 | — | — |
| 2010-07-15 | $24.59 | $98.98 | 172,300 | — | — |
| 2010-07-14 | $24.37 | $98.09 | 105,100 | — | — |
| 2010-07-13 | $24.53 | $98.74 | 142,300 | — | — |
| 2010-07-12 | $23.99 | $96.56 | 227,900 | — | — |
| 2010-07-09 | $24.15 | $97.21 | 398,700 | — | — |
| 2010-07-08 | $24.03 | $96.72 | 217,500 | — | — |
| 2010-07-07 | $24.01 | $96.64 | 943,800 | — | — |
| 2010-07-06 | $23.46 | $94.43 | 285,500 | — | — |
| 2010-07-02 | $24.23 | $97.53 | 103,900 | — | — |
| 2010-07-01 | $24.35 | $98.01 | 203,600 | — | — |
| 2010-06-30 | $24.27 | $97.69 | 168,700 | — | — |
| 2010-06-29 | $24.58 | $98.94 | 227,500 | — | — |
| 2010-06-28 | $25.44 | $102.40 | 135,300 | — | — |
| 2010-06-25 | $26.11 | $105.09 | 252,400 | — | — |
| 2010-06-24 | $25.73 | $103.57 | 437,600 | — | — |
| 2010-06-23 | $26.12 | $105.13 | 209,000 | — | — |
| 2010-06-22 | $25.86 | $104.09 | 168,400 | — | — |
| 2010-06-21 | $26.43 | $106.38 | 168,100 | — | — |
| 2010-06-18 | $26.34 | $106.02 | 266,200 | — | — |
| 2010-06-17 | $26.26 | $105.18 | 87,000 | — | — |
| 2010-06-16 | $25.87 | $103.61 | 94,700 | — | — |
| 2010-06-15 | $25.70 | $102.93 | 330,900 | — | — |
| 2010-06-14 | $25.10 | $100.53 | 151,500 | — | — |
| 2010-06-11 | $24.96 | $99.97 | 91,300 | — | — |
| 2010-06-10 | $24.48 | $98.05 | 103,200 | — | — |
| 2010-06-09 | $23.78 | $95.24 | 128,500 | — | — |
| 2010-06-08 | $23.85 | $95.52 | 146,500 | — | — |
| 2010-06-07 | $23.51 | $94.16 | 194,200 | — | — |
| 2010-06-04 | $23.66 | $94.76 | 317,200 | — | — |
| 2010-06-03 | $24.88 | $99.65 | 124,800 | — | — |
| 2010-06-02 | $25.16 | $100.77 | 184,800 | — | — |
| 2010-06-01 | $25.04 | $100.29 | 151,900 | — | — |
| 2010-05-28 | $25.69 | $102.89 | 119,400 | — | — |
| 2010-05-27 | $25.95 | $103.93 | 112,300 | — | — |
| 2010-05-26 | $25.10 | $100.53 | 225,800 | — | — |
| 2010-05-25 | $24.59 | $98.49 | 194,000 | — | — |
| 2010-05-24 | $24.58 | $98.45 | 126,000 | — | — |
| 2010-05-21 | $25.03 | $100.25 | 322,500 | — | — |
| 2010-05-20 | $24.65 | $98.73 | 233,600 | — | — |
| 2010-05-19 | $25.65 | $102.73 | 106,300 | — | — |
| 2010-05-18 | $25.71 | $102.97 | 92,500 | — | — |
| 2010-05-17 | $26.20 | $104.41 | 237,900 | — | — |
| 2010-05-14 | $26.33 | $104.93 | 168,000 | — | — |
| 2010-05-13 | $27.30 | $108.80 | 120,400 | — | — |
| 2010-05-12 | $27.68 | $110.31 | 138,200 | — | — |
| 2010-05-11 | $26.91 | $107.24 | 247,900 | — | — |
| 2010-05-10 | $26.95 | $107.40 | 142,400 | — | — |
| 2010-05-07 | $25.40 | $101.23 | 280,200 | — | — |
| 2010-05-06 | $26.05 | $103.82 | 435,800 | — | — |
| 2010-05-05 | $27.05 | $107.80 | 227,300 | — | — |
| 2010-05-04 | $27.39 | $109.16 | 207,200 | — | — |
| 2010-05-03 | $28.35 | $112.98 | 152,400 | — | — |
| 2010-04-30 | $27.90 | $111.19 | 127,200 | — | — |
| 2010-04-29 | $28.66 | $114.22 | 116,700 | — | — |
| 2010-04-28 | $27.89 | $111.15 | 75,300 | — | — |
| 2010-04-27 | $27.80 | $110.79 | 302,800 | — | — |
| 2010-04-26 | $28.51 | $113.62 | 296,600 | — | — |
| 2010-04-23 | $28.45 | $113.38 | 230,600 | — | — |
| 2010-04-22 | $28.73 | $114.50 | 121,600 | — | — |
| 2010-04-21 | $28.19 | $112.34 | 103,600 | — | — |
| 2010-04-20 | $27.84 | $110.95 | 142,600 | — | — |
| 2010-04-19 | $27.72 | $109.95 | 165,300 | — | — |
| 2010-04-16 | $27.89 | $110.63 | 472,800 | — | — |
| 2010-04-15 | $27.79 | $110.23 | 146,900 | — | — |
| 2010-04-14 | $28.20 | $111.86 | 65,200 | — | — |
| 2010-04-13 | $28.09 | $111.42 | 99,500 | — | — |
| 2010-04-12 | $27.83 | $110.39 | 75,000 | — | — |
| 2010-04-09 | $28.12 | $111.54 | 213,500 | — | — |
| 2010-04-08 | $28.05 | $111.26 | 94,700 | — | — |
| 2010-04-07 | $28.12 | $111.54 | 89,000 | — | — |
| 2010-04-06 | $28.19 | $111.82 | 57,400 | — | — |
| 2010-04-05 | $27.79 | $110.23 | 89,700 | — | — |
| 2010-04-01 | $27.03 | $107.22 | 53,500 | — | — |
| 2010-03-31 | $27.06 | $107.34 | 112,300 | — | — |
| 2010-03-30 | $27.46 | $108.92 | 79,600 | — | — |
| 2010-03-29 | $27.11 | $107.53 | 47,100 | — | — |
| 2010-03-26 | $27.09 | $107.45 | 117,900 | — | — |
| 2010-03-25 | $27.22 | $107.97 | 221,400 | — | — |
| 2010-03-24 | $26.94 | $106.86 | 189,500 | — | — |
| 2010-03-23 | $27.09 | $107.45 | 158,800 | — | — |
| 2010-03-22 | $27.08 | $107.42 | 94,000 | — | — |
| 2010-03-19 | $26.80 | $106.30 | 185,000 | — | — |
| 2010-03-18 | $27.27 | $107.65 | 260,200 | — | — |
| 2010-03-17 | $27.16 | $107.22 | 222,400 | — | — |
| 2010-03-16 | $27.27 | $107.65 | 242,200 | — | — |
| 2010-03-15 | $27.26 | $107.61 | 79,100 | — | — |
| 2010-03-12 | $27.20 | $107.38 | 91,400 | — | — |
| 2010-03-11 | $27.10 | $106.98 | 66,300 | — | — |
| 2010-03-10 | $27.01 | $106.63 | 78,400 | — | — |
| 2010-03-09 | $26.71 | $105.44 | 182,500 | — | — |
| 2010-03-08 | $26.73 | $105.52 | 134,500 | — | — |
| 2010-03-05 | $26.97 | $106.47 | 117,300 | — | — |
| 2010-03-04 | $26.47 | $104.50 | 78,100 | — | — |
| 2010-03-03 | $26.24 | $103.59 | 56,200 | — | — |
| 2010-03-02 | $26.56 | $104.85 | 71,400 | — | — |
| 2010-03-01 | $26.53 | $104.73 | 76,900 | — | — |
| 2010-02-26 | $26.08 | $102.96 | 119,100 | — | — |
| 2010-02-25 | $26.28 | $103.74 | 46,700 | — | — |
| 2010-02-24 | $26.39 | $104.18 | 62,400 | — | — |
| 2010-02-23 | $26.04 | $102.80 | 70,700 | — | — |
| 2010-02-22 | $26.26 | $103.67 | 116,900 | — | — |
| 2010-02-19 | $26.45 | $104.42 | 92,500 | — | — |
| 2010-02-18 | $26.44 | $104.38 | 63,100 | — | — |
| 2010-02-17 | $26.00 | $102.64 | 58,300 | — | — |
| 2010-02-16 | $25.66 | $101.30 | 219,000 | — | — |
| 2010-02-12 | $25.79 | $101.30 | 64,300 | — | — |
| 2010-02-11 | $26.00 | $102.12 | 133,700 | — | — |
| 2010-02-10 | $25.18 | $98.90 | 79,100 | — | — |
| 2010-02-09 | $24.99 | $98.16 | 105,000 | — | — |
| 2010-02-08 | $25.10 | $98.59 | 80,900 | — | — |
| 2010-02-05 | $25.52 | $100.24 | 71,200 | — | — |
| 2010-02-04 | $25.02 | $98.27 | 102,100 | — | — |
| 2010-02-03 | $25.58 | $100.47 | 67,800 | — | — |
| 2010-02-02 | $26.13 | $102.63 | 79,800 | — | — |
| 2010-02-01 | $25.89 | $101.69 | 77,700 | — | — |
| 2010-01-29 | $25.38 | $99.69 | 156,700 | — | — |
| 2010-01-28 | $25.34 | $99.53 | 91,200 | — | — |
| 2010-01-27 | $25.71 | $100.98 | 246,400 | — | — |
| 2010-01-26 | $24.83 | $97.53 | 191,700 | — | — |
| 2010-01-25 | $25.58 | $100.47 | 158,200 | — | — |
| 2010-01-22 | $26.15 | $102.71 | 124,500 | — | — |
| 2010-01-21 | $26.64 | $104.64 | 113,200 | — | — |
| 2010-01-20 | $27.41 | $107.66 | 105,500 | — | — |
| 2010-01-19 | $27.74 | $108.96 | 112,900 | — | — |
| 2010-01-15 | $27.65 | $108.09 | 159,500 | — | — |
| 2010-01-14 | $27.38 | $107.04 | 44,200 | — | — |
| 2010-01-13 | $27.43 | $107.23 | 67,700 | — | — |
| 2010-01-12 | $26.99 | $105.51 | 78,500 | — | — |
| 2010-01-11 | $26.97 | $105.43 | 139,800 | — | — |
| 2010-01-08 | $27.67 | $108.17 | 163,700 | — | — |
| 2010-01-07 | $27.97 | $109.34 | 109,800 | — | — |
| 2010-01-06 | $27.51 | $107.55 | 125,000 | — | — |
| 2010-01-05 | $27.11 | $105.98 | 87,100 | — | — |
| 2010-01-04 | $27.54 | $107.66 | 134,500 | — | — |