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
- 1984-11-13 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 | $26.22 | $44.85 | 32,000 | — | — |
| 2010-12-30 | $26.62 | $45.54 | 145,900 | — | — |
| 2010-12-29 | $26.43 | $45.21 | 46,600 | — | — |
| 2010-12-28 | $26.44 | $45.23 | 34,600 | — | — |
| 2010-12-27 | $26.56 | $45.43 | 71,200 | — | — |
| 2010-12-23 | $26.66 | $45.61 | 62,500 | — | — |
| 2010-12-22 | $26.28 | $44.96 | 49,900 | — | — |
| 2010-12-21 | $26.28 | $44.96 | 165,800 | — | — |
| 2010-12-20 | $26.25 | $44.90 | 91,400 | — | — |
| 2010-12-17 | $26.67 | $45.62 | 150,200 | — | — |
| 2010-12-16 | $27.25 | $46.61 | 92,900 | — | — |
| 2010-12-15 | $27.31 | $46.72 | 89,800 | — | — |
| 2010-12-14 | $27.92 | $47.76 | 60,900 | — | — |
| 2010-12-13 | $27.79 | $47.54 | 45,400 | — | — |
| 2010-12-10 | $28.15 | $48.15 | 58,400 | — | — |
| 2010-12-09 | $27.88 | $47.69 | 71,800 | — | — |
| 2010-12-08 | $27.66 | $47.32 | 163,100 | — | — |
| 2010-12-07 | $27.99 | $47.88 | 81,000 | — | — |
| 2010-12-06 | $28.03 | $47.95 | 54,400 | — | — |
| 2010-12-03 | $28.17 | $48.19 | 59,900 | — | — |
| 2010-12-02 | $28.20 | $48.24 | 50,800 | — | — |
| 2010-12-01 | $28.25 | $48.33 | 157,100 | — | — |
| 2010-11-30 | $27.91 | $47.74 | 241,600 | — | — |
| 2010-11-29 | $28.65 | $49.01 | 58,200 | — | — |
| 2010-11-26 | $28.57 | $48.87 | 16,900 | — | — |
| 2010-11-24 | $28.64 | $48.99 | 83,000 | — | — |
| 2010-11-23 | $27.53 | $47.09 | 49,100 | — | — |
| 2010-11-22 | $28.12 | $48.10 | 112,900 | — | — |
| 2010-11-19 | $28.79 | $49.25 | 50,600 | — | — |
| 2010-11-18 | $28.50 | $48.75 | 166,200 | — | — |
| 2010-11-17 | $28.01 | $47.91 | 129,600 | — | — |
| 2010-11-16 | $27.80 | $47.56 | 94,600 | — | — |
| 2010-11-15 | $27.76 | $47.49 | 27,300 | — | — |
| 2010-11-12 | $27.71 | $47.40 | 126,900 | — | — |
| 2010-11-11 | $27.82 | $47.59 | 120,200 | — | — |
| 2010-11-10 | $27.86 | $47.66 | 122,600 | — | — |
| 2010-11-09 | $26.76 | $45.78 | 77,800 | — | — |
| 2010-11-08 | $26.55 | $45.42 | 69,300 | — | — |
| 2010-11-05 | $26.16 | $44.75 | 75,600 | — | — |
| 2010-11-04 | $26.81 | $45.86 | 93,400 | — | — |
| 2010-11-03 | $26.12 | $44.68 | 45,500 | — | — |
| 2010-11-02 | $26.24 | $44.89 | 51,000 | — | — |
| 2010-11-01 | $25.35 | $43.36 | 33,800 | — | — |
| 2010-10-29 | $25.31 | $43.30 | 48,400 | — | — |
| 2010-10-28 | $25.41 | $43.47 | 34,900 | — | — |
| 2010-10-27 | $25.47 | $43.57 | 48,200 | — | — |
| 2010-10-26 | $25.52 | $43.66 | 30,700 | — | — |
| 2010-10-25 | $25.33 | $43.33 | 72,300 | — | — |
| 2010-10-22 | $25.46 | $43.55 | 36,600 | — | — |
| 2010-10-21 | $25.47 | $43.57 | 63,700 | — | — |
| 2010-10-20 | $26.00 | $44.48 | 39,700 | — | — |
| 2010-10-19 | $25.54 | $43.69 | 34,900 | — | — |
| 2010-10-18 | $26.49 | $45.31 | 30,700 | — | — |
| 2010-10-15 | $25.76 | $44.07 | 69,800 | — | — |
| 2010-10-14 | $25.40 | $43.45 | 25,200 | — | — |
| 2010-10-13 | $25.39 | $43.43 | 65,800 | — | — |
| 2010-10-12 | $25.54 | $43.30 | 19,300 | — | — |
| 2010-10-11 | $25.87 | $43.86 | 14,500 | — | — |
| 2010-10-08 | $26.21 | $44.44 | 75,100 | — | — |
| 2010-10-07 | $25.29 | $42.88 | 41,900 | — | — |
| 2010-10-06 | $25.18 | $42.69 | 69,500 | — | — |
| 2010-10-05 | $24.86 | $42.15 | 72,200 | — | — |
| 2010-10-04 | $23.50 | $39.85 | 41,300 | — | — |
| 2010-10-01 | $24.41 | $41.39 | 48,400 | — | — |
| 2010-09-30 | $23.96 | $40.63 | 57,600 | — | — |
| 2010-09-29 | $23.68 | $40.15 | 54,600 | — | — |
| 2010-09-28 | $23.36 | $39.61 | 38,200 | — | — |
| 2010-09-27 | $22.55 | $38.24 | 18,000 | — | — |
| 2010-09-24 | $22.83 | $38.71 | 52,500 | — | — |
| 2010-09-23 | $21.56 | $36.56 | 39,200 | — | — |
| 2010-09-22 | $22.54 | $38.22 | 29,500 | — | — |
| 2010-09-21 | $22.58 | $38.29 | 74,000 | — | — |
| 2010-09-20 | $23.15 | $39.25 | 57,300 | — | — |
| 2010-09-17 | $22.14 | $37.54 | 79,800 | — | — |
| 2010-09-16 | $22.10 | $37.47 | 29,800 | — | — |
| 2010-09-15 | $22.28 | $37.78 | 20,800 | — | — |
| 2010-09-14 | $22.00 | $37.30 | 37,800 | — | — |
| 2010-09-13 | $22.18 | $37.61 | 44,500 | — | — |
| 2010-09-10 | $21.54 | $36.52 | 43,400 | — | — |
| 2010-09-09 | $21.04 | $35.67 | 44,900 | — | — |
| 2010-09-08 | $20.97 | $35.56 | 43,300 | — | — |
| 2010-09-07 | $20.84 | $35.34 | 54,400 | — | — |
| 2010-09-03 | $21.63 | $36.68 | 35,100 | — | — |
| 2010-09-02 | $21.25 | $36.03 | 33,500 | — | — |
| 2010-09-01 | $21.33 | $36.17 | 64,300 | — | — |
| 2010-08-31 | $20.09 | $34.06 | 88,400 | — | — |
| 2010-08-30 | $20.37 | $34.54 | 64,000 | — | — |
| 2010-08-27 | $21.51 | $36.47 | 41,200 | — | — |
| 2010-08-26 | $20.58 | $34.89 | 28,400 | — | — |
| 2010-08-25 | $20.97 | $35.56 | 46,500 | — | — |
| 2010-08-24 | $20.38 | $34.56 | 66,300 | — | — |
| 2010-08-23 | $20.56 | $34.86 | 72,700 | — | — |
| 2010-08-20 | $20.63 | $34.98 | 62,800 | — | — |
| 2010-08-19 | $20.46 | $34.69 | 73,600 | — | — |
| 2010-08-18 | $21.65 | $36.71 | 33,800 | — | — |
| 2010-08-17 | $21.63 | $36.68 | 90,000 | — | — |
| 2010-08-16 | $21.06 | $35.71 | 30,300 | — | — |
| 2010-08-13 | $20.74 | $35.17 | 59,200 | — | — |
| 2010-08-12 | $21.17 | $35.90 | 52,400 | — | — |
| 2010-08-11 | $21.57 | $36.57 | 76,700 | — | — |
| 2010-08-10 | $22.81 | $38.68 | 91,200 | — | — |
| 2010-08-09 | $23.54 | $39.91 | 44,400 | — | — |
| 2010-08-06 | $23.02 | $39.03 | 50,300 | — | — |
| 2010-08-05 | $23.96 | $40.63 | 27,500 | — | — |
| 2010-08-04 | $24.42 | $41.41 | 47,400 | — | — |
| 2010-08-03 | $23.97 | $40.64 | 32,400 | — | — |
| 2010-08-02 | $24.18 | $41.00 | 59,300 | — | — |
| 2010-07-30 | $23.32 | $39.54 | 113,700 | — | — |
| 2010-07-29 | $24.14 | $40.93 | 31,400 | — | — |
| 2010-07-28 | $24.21 | $41.05 | 37,700 | — | — |
| 2010-07-27 | $24.49 | $41.52 | 52,300 | — | — |
| 2010-07-26 | $24.57 | $41.66 | 63,900 | — | — |
| 2010-07-23 | $23.89 | $40.51 | 80,100 | — | — |
| 2010-07-22 | $23.23 | $39.39 | 90,700 | — | — |
| 2010-07-21 | $22.37 | $37.93 | 71,800 | — | — |
| 2010-07-20 | $22.85 | $38.74 | 92,900 | — | — |
| 2010-07-19 | $22.74 | $38.56 | 51,800 | — | — |
| 2010-07-16 | $22.65 | $38.40 | 130,400 | — | — |
| 2010-07-15 | $22.99 | $38.98 | 57,700 | — | — |
| 2010-07-14 | $23.50 | $39.85 | 60,200 | — | — |
| 2010-07-13 | $24.31 | $40.84 | 58,300 | — | — |
| 2010-07-12 | $23.01 | $38.65 | 37,400 | — | — |
| 2010-07-09 | $23.27 | $39.09 | 36,000 | — | — |
| 2010-07-08 | $22.78 | $38.27 | 49,900 | — | — |
| 2010-07-07 | $22.22 | $37.33 | 121,000 | — | — |
| 2010-07-06 | $21.42 | $35.98 | 78,000 | — | — |
| 2010-07-02 | $22.21 | $37.31 | 39,200 | — | — |
| 2010-07-01 | $22.63 | $38.02 | 94,300 | — | — |
| 2010-06-30 | $22.78 | $38.27 | 76,000 | — | — |
| 2010-06-29 | $22.85 | $38.39 | 126,400 | — | — |
| 2010-06-28 | $22.94 | $38.54 | 46,900 | — | — |
| 2010-06-25 | $22.42 | $37.66 | 349,000 | — | — |
| 2010-06-24 | $22.31 | $37.48 | 28,600 | — | — |
| 2010-06-23 | $22.63 | $38.02 | 31,800 | — | — |
| 2010-06-22 | $22.51 | $37.81 | 31,700 | — | — |
| 2010-06-21 | $23.03 | $38.69 | 35,300 | — | — |
| 2010-06-18 | $23.32 | $39.17 | 89,800 | — | — |
| 2010-06-17 | $23.32 | $39.17 | 26,700 | — | — |
| 2010-06-16 | $23.21 | $38.99 | 28,400 | — | — |
| 2010-06-15 | $23.20 | $38.97 | 46,300 | — | — |
| 2010-06-14 | $22.46 | $37.73 | 32,600 | — | — |
| 2010-06-11 | $22.38 | $37.60 | 23,200 | — | — |
| 2010-06-10 | $21.91 | $36.81 | 50,800 | — | — |
| 2010-06-09 | $21.15 | $35.53 | 59,600 | — | — |
| 2010-06-08 | $21.50 | $36.12 | 69,700 | — | — |
| 2010-06-07 | $21.60 | $36.29 | 86,500 | — | — |
| 2010-06-04 | $21.61 | $36.30 | 84,900 | — | — |
| 2010-06-03 | $23.39 | $39.29 | 79,200 | — | — |
| 2010-06-02 | $23.04 | $38.70 | 249,700 | — | — |
| 2010-06-01 | $22.67 | $38.08 | 90,100 | — | — |
| 2010-05-28 | $23.36 | $39.24 | 49,000 | — | — |
| 2010-05-27 | $24.25 | $40.74 | 36,900 | — | — |
| 2010-05-26 | $23.10 | $38.81 | 116,600 | — | — |
| 2010-05-25 | $22.82 | $38.33 | 104,100 | — | — |
| 2010-05-24 | $22.88 | $38.44 | 37,500 | — | — |
| 2010-05-21 | $23.67 | $39.76 | 104,000 | — | — |
| 2010-05-20 | $23.72 | $39.85 | 72,700 | — | — |
| 2010-05-19 | $25.74 | $43.24 | 43,400 | — | — |
| 2010-05-18 | $25.69 | $43.16 | 28,000 | — | — |
| 2010-05-17 | $26.44 | $44.42 | 53,400 | — | — |
| 2010-05-14 | $25.56 | $42.94 | 44,100 | — | — |
| 2010-05-13 | $26.37 | $44.30 | 42,400 | — | — |
| 2010-05-12 | $26.70 | $44.85 | 69,400 | — | — |
| 2010-05-11 | $25.42 | $42.70 | 57,100 | — | — |
| 2010-05-10 | $25.15 | $42.25 | 103,700 | — | — |
| 2010-05-07 | $22.38 | $37.60 | 122,100 | — | — |
| 2010-05-06 | $23.38 | $39.28 | 68,500 | — | — |
| 2010-05-05 | $24.64 | $41.39 | 33,400 | — | — |
| 2010-05-04 | $25.16 | $42.27 | 57,100 | — | — |
| 2010-05-03 | $26.58 | $44.65 | 45,200 | — | — |
| 2010-04-30 | $25.90 | $43.51 | 56,300 | — | — |
| 2010-04-29 | $27.27 | $45.81 | 39,600 | — | — |
| 2010-04-28 | $26.56 | $44.62 | 22,300 | — | — |
| 2010-04-27 | $26.02 | $43.71 | 43,800 | — | — |
| 2010-04-26 | $26.82 | $45.05 | 31,500 | — | — |
| 2010-04-23 | $26.90 | $45.19 | 23,500 | — | — |
| 2010-04-22 | $26.50 | $44.52 | 44,300 | — | — |
| 2010-04-21 | $26.12 | $43.88 | 32,800 | — | — |
| 2010-04-20 | $26.04 | $43.74 | 41,100 | — | — |
| 2010-04-19 | $26.03 | $43.73 | 44,900 | — | — |
| 2010-04-16 | $26.03 | $43.73 | 67,200 | — | — |
| 2010-04-15 | $26.04 | $43.74 | 26,300 | — | — |
| 2010-04-14 | $25.50 | $42.84 | 39,800 | — | — |
| 2010-04-13 | $24.86 | $41.38 | 21,100 | — | — |
| 2010-04-12 | $24.79 | $41.27 | 33,200 | — | — |
| 2010-04-09 | $24.59 | $40.93 | 40,600 | — | — |
| 2010-04-08 | $24.77 | $41.23 | 40,600 | — | — |
| 2010-04-07 | $24.81 | $41.30 | 40,100 | — | — |
| 2010-04-06 | $24.73 | $41.17 | 41,000 | — | — |
| 2010-04-05 | $24.66 | $41.05 | 26,000 | — | — |
| 2010-04-01 | $24.04 | $40.02 | 31,700 | — | — |
| 2010-03-31 | $24.23 | $40.33 | 49,500 | — | — |
| 2010-03-30 | $24.75 | $41.20 | 72,700 | — | — |
| 2010-03-29 | $24.59 | $40.93 | 39,300 | — | — |
| 2010-03-26 | $24.54 | $40.85 | 32,100 | — | — |
| 2010-03-25 | $24.69 | $41.10 | 32,600 | — | — |
| 2010-03-24 | $24.84 | $41.35 | 31,100 | — | — |
| 2010-03-23 | $25.25 | $42.03 | 33,500 | — | — |
| 2010-03-22 | $24.67 | $41.07 | 69,700 | — | — |
| 2010-03-19 | $24.21 | $40.30 | 126,700 | — | — |
| 2010-03-18 | $24.78 | $41.25 | 22,700 | — | — |
| 2010-03-17 | $24.87 | $41.40 | 40,600 | — | — |
| 2010-03-16 | $24.84 | $41.35 | 23,900 | — | — |
| 2010-03-15 | $24.66 | $41.05 | 23,600 | — | — |
| 2010-03-12 | $24.38 | $40.58 | 33,600 | — | — |
| 2010-03-11 | $24.73 | $41.17 | 41,800 | — | — |
| 2010-03-10 | $24.43 | $40.67 | 34,300 | — | — |
| 2010-03-09 | $24.28 | $40.42 | 43,500 | — | — |
| 2010-03-08 | $24.30 | $40.45 | 48,700 | — | — |
| 2010-03-05 | $24.30 | $40.45 | 136,100 | — | — |
| 2010-03-04 | $23.90 | $39.79 | 39,200 | — | — |
| 2010-03-03 | $23.81 | $39.64 | 71,500 | — | — |
| 2010-03-02 | $23.91 | $39.80 | 74,700 | — | — |
| 2010-03-01 | $23.88 | $39.75 | 105,000 | — | — |
| 2010-02-26 | $23.92 | $39.82 | 101,400 | — | — |
| 2010-02-25 | $24.36 | $40.55 | 93,400 | — | — |
| 2010-02-24 | $23.55 | $39.20 | 65,100 | — | — |
| 2010-02-23 | $23.66 | $39.39 | 38,600 | — | — |
| 2010-02-22 | $24.02 | $39.99 | 69,700 | — | — |
| 2010-02-19 | $24.19 | $40.27 | 45,000 | — | — |
| 2010-02-18 | $24.40 | $40.62 | 46,000 | — | — |
| 2010-02-17 | $23.96 | $39.89 | 99,700 | — | — |
| 2010-02-16 | $22.84 | $38.02 | 56,700 | — | — |
| 2010-02-12 | $22.08 | $36.76 | 55,000 | — | — |
| 2010-02-11 | $21.98 | $36.59 | 101,700 | — | — |
| 2010-02-10 | $21.43 | $35.67 | 38,900 | — | — |
| 2010-02-09 | $21.28 | $35.42 | 41,000 | — | — |
| 2010-02-08 | $20.79 | $34.61 | 68,500 | — | — |
| 2010-02-05 | $20.96 | $34.89 | 55,600 | — | — |
| 2010-02-04 | $20.65 | $34.38 | 182,100 | — | — |
| 2010-02-03 | $20.90 | $34.79 | 135,200 | — | — |
| 2010-02-02 | $20.95 | $34.87 | 61,000 | — | — |
| 2010-02-01 | $21.06 | $35.06 | 64,800 | — | — |
| 2010-01-29 | $21.07 | $35.07 | 242,900 | — | — |
| 2010-01-28 | $20.79 | $34.61 | 92,300 | — | — |
| 2010-01-27 | $21.77 | $36.24 | 88,700 | — | — |
| 2010-01-26 | $20.73 | $34.51 | 105,000 | — | — |
| 2010-01-25 | $20.92 | $34.82 | 63,700 | — | — |
| 2010-01-22 | $20.79 | $34.61 | 65,700 | — | — |
| 2010-01-21 | $21.15 | $35.21 | 57,900 | — | — |
| 2010-01-20 | $21.97 | $36.57 | 62,400 | — | — |
| 2010-01-19 | $22.34 | $37.19 | 44,400 | — | — |
| 2010-01-15 | $22.15 | $36.87 | 61,100 | — | — |
| 2010-01-14 | $22.54 | $37.52 | 29,100 | — | — |
| 2010-01-13 | $22.37 | $37.24 | 39,500 | — | — |
| 2010-01-12 | $22.19 | $36.57 | 36,400 | — | — |
| 2010-01-11 | $22.56 | $37.18 | 38,500 | — | — |
| 2010-01-08 | $22.68 | $37.38 | 41,400 | — | — |
| 2010-01-07 | $22.23 | $36.64 | 47,300 | — | — |
| 2010-01-06 | $22.12 | $36.46 | 50,000 | — | — |
| 2010-01-05 | $22.89 | $37.73 | 38,400 | — | — |
| 2010-01-04 | $23.46 | $38.67 | 64,700 | — | — |