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
- 1984-02-29 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 | $30.00 | $36.35 | 2,200 | — | — |
| 2010-12-30 | $29.90 | $36.23 | 600 | — | — |
| 2010-12-29 | $29.80 | $36.11 | 7,200 | — | — |
| 2010-12-28 | $31.49 | $38.16 | 5,900 | — | — |
| 2010-12-27 | $29.50 | $35.74 | 2,200 | — | — |
| 2010-12-23 | $27.00 | $32.71 | 2,300 | — | — |
| 2010-12-22 | $26.99 | $32.70 | 800 | — | — |
| 2010-12-21 | $26.85 | $32.53 | 2,100 | — | — |
| 2010-12-20 | $25.68 | $31.12 | 2,600 | — | — |
| 2010-12-17 | $25.26 | $30.61 | 3,600 | — | — |
| 2010-12-16 | $26.00 | $31.50 | 3,100 | — | — |
| 2010-12-15 | $25.62 | $31.04 | 0 | — | — |
| 2010-12-14 | $25.62 | $31.04 | 1,000 | — | — |
| 2010-12-13 | $26.30 | $31.87 | 4,000 | — | — |
| 2010-12-10 | $26.20 | $31.75 | 3,300 | — | — |
| 2010-12-09 | $26.25 | $31.81 | 7,600 | — | — |
| 2010-12-08 | $26.34 | $31.91 | 0 | — | — |
| 2010-12-07 | $26.34 | $31.91 | 3,600 | — | — |
| 2010-12-06 | $26.25 | $31.81 | 1,300 | — | — |
| 2010-12-03 | $25.70 | $31.14 | 1,500 | — | — |
| 2010-12-02 | $25.89 | $31.37 | 700 | — | — |
| 2010-12-01 | $25.99 | $31.49 | 1,400 | — | — |
| 2010-11-30 | $26.35 | $31.93 | 800 | — | — |
| 2010-11-29 | $26.35 | $31.93 | 0 | — | — |
| 2010-11-26 | $26.35 | $31.93 | 2,200 | — | — |
| 2010-11-24 | $26.35 | $31.93 | 2,900 | — | — |
| 2010-11-23 | $26.10 | $31.48 | 800 | — | — |
| 2010-11-22 | $26.01 | $31.37 | 500 | — | — |
| 2010-11-19 | $25.98 | $31.33 | 700 | — | — |
| 2010-11-18 | $25.42 | $30.66 | 2,300 | — | — |
| 2010-11-17 | $26.00 | $31.36 | 600 | — | — |
| 2010-11-16 | $25.99 | $31.35 | 1,500 | — | — |
| 2010-11-15 | $25.50 | $30.76 | 2,400 | — | — |
| 2010-11-12 | $25.27 | $30.48 | 1,800 | — | — |
| 2010-11-11 | $25.50 | $30.76 | 500 | — | — |
| 2010-11-10 | $25.81 | $31.13 | 900 | — | — |
| 2010-11-09 | $25.50 | $30.76 | 1,500 | — | — |
| 2010-11-08 | $25.75 | $31.06 | 2,800 | — | — |
| 2010-11-05 | $25.60 | $30.88 | 2,900 | — | — |
| 2010-11-04 | $24.94 | $30.08 | 0 | — | — |
| 2010-11-03 | $24.94 | $30.08 | 0 | — | — |
| 2010-11-02 | $24.94 | $30.08 | 100 | — | — |
| 2010-11-01 | $24.55 | $29.61 | 3,700 | — | — |
| 2010-10-29 | $25.00 | $30.15 | 0 | — | — |
| 2010-10-28 | $25.00 | $30.15 | 200 | — | — |
| 2010-10-27 | $25.01 | $30.16 | 0 | — | — |
| 2010-10-26 | $25.01 | $30.16 | 3,300 | — | — |
| 2010-10-25 | $24.85 | $29.97 | 2,000 | — | — |
| 2010-10-22 | $24.37 | $29.39 | 2,100 | — | — |
| 2010-10-21 | $24.08 | $29.04 | 1,400 | — | — |
| 2010-10-20 | $23.64 | $28.51 | 2,700 | — | — |
| 2010-10-19 | $23.10 | $27.86 | 1,100 | — | — |
| 2010-10-18 | $23.25 | $28.04 | 1,600 | — | — |
| 2010-10-15 | $23.25 | $28.04 | 2,400 | — | — |
| 2010-10-14 | $23.10 | $27.86 | 400 | — | — |
| 2010-10-13 | $23.45 | $28.28 | 3,100 | — | — |
| 2010-10-12 | $22.99 | $27.73 | 300 | — | — |
| 2010-10-11 | $22.58 | $27.23 | 2,100 | — | — |
| 2010-10-08 | $22.95 | $27.68 | 2,500 | — | — |
| 2010-10-07 | $23.25 | $28.04 | 500 | — | — |
| 2010-10-06 | $23.15 | $27.92 | 2,300 | — | — |
| 2010-10-05 | $23.00 | $27.74 | 4,000 | — | — |
| 2010-10-04 | $23.00 | $27.74 | 2,600 | — | — |
| 2010-10-01 | $22.41 | $27.03 | 1,900 | — | — |
| 2010-09-30 | $23.00 | $27.74 | 700 | — | — |
| 2010-09-29 | $22.41 | $27.03 | 300 | — | — |
| 2010-09-28 | $22.41 | $27.03 | 800 | — | — |
| 2010-09-27 | $22.75 | $27.44 | 5,800 | — | — |
| 2010-09-24 | $22.39 | $27.00 | 0 | — | — |
| 2010-09-23 | $22.39 | $27.00 | 0 | — | — |
| 2010-09-22 | $22.39 | $27.00 | 5,300 | — | — |
| 2010-09-21 | $22.50 | $27.14 | 4,300 | — | — |
| 2010-09-20 | $22.40 | $27.02 | 3,000 | — | — |
| 2010-09-17 | $22.35 | $26.96 | 2,000 | — | — |
| 2010-09-16 | $22.08 | $26.63 | 2,100 | — | — |
| 2010-09-15 | $22.28 | $26.87 | 0 | — | — |
| 2010-09-14 | $22.28 | $26.87 | 1,900 | — | — |
| 2010-09-13 | $22.25 | $26.84 | 1,900 | — | — |
| 2010-09-10 | $21.55 | $25.99 | 4,400 | — | — |
| 2010-09-09 | $21.75 | $26.23 | 500 | — | — |
| 2010-09-08 | $22.14 | $26.70 | 0 | — | — |
| 2010-09-07 | $22.14 | $26.70 | 500 | — | — |
| 2010-09-03 | $21.50 | $25.93 | 1,200 | — | — |
| 2010-09-02 | $21.30 | $25.69 | 500 | — | — |
| 2010-09-01 | $22.15 | $26.71 | 1,500 | — | — |
| 2010-08-31 | $22.72 | $27.40 | 700 | — | — |
| 2010-08-30 | $21.48 | $25.91 | 600 | — | — |
| 2010-08-27 | $21.50 | $25.93 | 1,600 | — | — |
| 2010-08-26 | $20.69 | $24.82 | 1,600 | — | — |
| 2010-08-25 | $21.01 | $25.21 | 800 | — | — |
| 2010-08-24 | $20.69 | $24.82 | 7,300 | — | — |
| 2010-08-23 | $22.11 | $26.52 | 3,900 | — | — |
| 2010-08-20 | $22.50 | $26.99 | 1,400 | — | — |
| 2010-08-19 | $22.65 | $27.17 | 900 | — | — |
| 2010-08-18 | $22.60 | $27.11 | 2,700 | — | — |
| 2010-08-17 | $22.97 | $27.56 | 1,200 | — | — |
| 2010-08-16 | $22.05 | $26.45 | 2,000 | — | — |
| 2010-08-13 | $21.55 | $25.85 | 700 | — | — |
| 2010-08-12 | $22.40 | $26.87 | 1,900 | — | — |
| 2010-08-11 | $21.50 | $25.79 | 1,000 | — | — |
| 2010-08-10 | $22.19 | $26.62 | 700 | — | — |
| 2010-08-09 | $21.99 | $26.38 | 600 | — | — |
| 2010-08-06 | $23.05 | $27.65 | 600 | — | — |
| 2010-08-05 | $23.13 | $27.75 | 2,400 | — | — |
| 2010-08-04 | $22.94 | $27.52 | 500 | — | — |
| 2010-08-03 | $22.73 | $27.27 | 5,700 | — | — |
| 2010-08-02 | $23.95 | $28.73 | 0 | — | — |
| 2010-07-30 | $23.95 | $28.73 | 2,000 | — | — |
| 2010-07-29 | $22.66 | $27.18 | 800 | — | — |
| 2010-07-28 | $22.00 | $26.39 | 100 | — | — |
| 2010-07-27 | $21.70 | $26.03 | 2,000 | — | — |
| 2010-07-26 | $21.60 | $25.91 | 4,800 | — | — |
| 2010-07-23 | $21.25 | $25.49 | 3,600 | — | — |
| 2010-07-22 | $20.84 | $25.00 | 4,900 | — | — |
| 2010-07-21 | $23.37 | $28.04 | 3,500 | — | — |
| 2010-07-20 | $23.76 | $28.50 | 0 | — | — |
| 2010-07-19 | $23.76 | $28.50 | 1,300 | — | — |
| 2010-07-16 | $23.81 | $28.56 | 700 | — | — |
| 2010-07-15 | $23.81 | $28.56 | 2,600 | — | — |
| 2010-07-14 | $24.00 | $28.79 | 200 | — | — |
| 2010-07-13 | $24.16 | $28.98 | 600 | — | — |
| 2010-07-12 | $24.02 | $28.82 | 2,300 | — | — |
| 2010-07-09 | $24.42 | $29.30 | 0 | — | — |
| 2010-07-08 | $24.42 | $29.30 | 200 | — | — |
| 2010-07-07 | $23.99 | $28.78 | 800 | — | — |
| 2010-07-06 | $23.82 | $28.58 | 400 | — | — |
| 2010-07-02 | $23.59 | $28.30 | 200 | — | — |
| 2010-07-01 | $24.45 | $29.33 | 300 | — | — |
| 2010-06-30 | $24.05 | $28.85 | 800 | — | — |
| 2010-06-29 | $24.02 | $28.82 | 0 | — | — |
| 2010-06-28 | $24.02 | $28.82 | 0 | — | — |
| 2010-06-25 | $24.02 | $28.82 | 100 | — | — |
| 2010-06-24 | $24.41 | $29.28 | 0 | — | — |
| 2010-06-23 | $24.41 | $29.28 | 600 | — | — |
| 2010-06-22 | $24.35 | $29.21 | 100 | — | — |
| 2010-06-21 | $25.00 | $29.99 | 2,000 | — | — |
| 2010-06-18 | $24.90 | $29.87 | 0 | — | — |
| 2010-06-17 | $24.90 | $29.87 | 0 | — | — |
| 2010-06-16 | $24.90 | $29.87 | 4,600 | — | — |
| 2010-06-15 | $23.36 | $28.02 | 800 | — | — |
| 2010-06-14 | $23.20 | $27.83 | 300 | — | — |
| 2010-06-11 | $23.41 | $28.08 | 1,500 | — | — |
| 2010-06-10 | $23.75 | $28.49 | 2,400 | — | — |
| 2010-06-09 | $23.25 | $27.89 | 1,200 | — | — |
| 2010-06-08 | $24.39 | $29.26 | 0 | — | — |
| 2010-06-07 | $24.39 | $29.26 | 0 | — | — |
| 2010-06-04 | $24.39 | $29.26 | 1,000 | — | — |
| 2010-06-03 | $24.52 | $29.42 | 200 | — | — |
| 2010-06-02 | $25.82 | $30.98 | 0 | — | — |
| 2010-06-01 | $25.82 | $30.98 | 2,600 | — | — |
| 2010-05-28 | $22.91 | $27.48 | 200 | — | — |
| 2010-05-27 | $22.95 | $27.53 | 300 | — | — |
| 2010-05-26 | $23.55 | $28.25 | 0 | — | — |
| 2010-05-25 | $23.55 | $28.12 | 200 | — | — |
| 2010-05-24 | $23.35 | $27.88 | 0 | — | — |
| 2010-05-21 | $23.35 | $27.88 | 1,100 | — | — |
| 2010-05-20 | $23.95 | $28.60 | 500 | — | — |
| 2010-05-19 | $23.36 | $27.89 | 900 | — | — |
| 2010-05-18 | $23.27 | $27.79 | 3,700 | — | — |
| 2010-05-17 | $23.42 | $27.97 | 100 | — | — |
| 2010-05-14 | $23.77 | $28.38 | 400 | — | — |
| 2010-05-13 | $23.95 | $28.60 | 0 | — | — |
| 2010-05-12 | $23.95 | $28.60 | 400 | — | — |
| 2010-05-11 | $23.57 | $28.14 | 0 | — | — |
| 2010-05-10 | $23.57 | $28.14 | 100 | — | — |
| 2010-05-07 | $23.12 | $27.61 | 2,400 | — | — |
| 2010-05-06 | $23.00 | $27.46 | 700 | — | — |
| 2010-05-05 | $23.60 | $28.18 | 500 | — | — |
| 2010-05-04 | $24.10 | $28.78 | 4,300 | — | — |
| 2010-05-03 | $25.74 | $30.74 | 1,500 | — | — |
| 2010-04-30 | $25.82 | $30.83 | 2,300 | — | — |
| 2010-04-29 | $25.53 | $30.48 | 1,400 | — | — |
| 2010-04-28 | $25.65 | $30.63 | 3,600 | — | — |
| 2010-04-27 | $25.80 | $30.81 | 2,700 | — | — |
| 2010-04-26 | $25.54 | $30.50 | 1,600 | — | — |
| 2010-04-23 | $25.79 | $30.80 | 200 | — | — |
| 2010-04-22 | $25.80 | $30.81 | 1,200 | — | — |
| 2010-04-21 | $25.72 | $30.71 | 1,500 | — | — |
| 2010-04-20 | $25.52 | $30.47 | 1,800 | — | — |
| 2010-04-19 | $25.38 | $30.31 | 5,400 | — | — |
| 2010-04-16 | $25.50 | $30.45 | 400 | — | — |
| 2010-04-15 | $25.50 | $30.45 | 1,600 | — | — |
| 2010-04-14 | $25.51 | $30.46 | 1,000 | — | — |
| 2010-04-13 | $25.51 | $30.46 | 1,700 | — | — |
| 2010-04-12 | $26.25 | $31.34 | 4,900 | — | — |
| 2010-04-09 | $25.95 | $30.99 | 200 | — | — |
| 2010-04-08 | $25.95 | $30.99 | 6,100 | — | — |
| 2010-04-07 | $25.35 | $30.27 | 1,800 | — | — |
| 2010-04-06 | $25.38 | $30.31 | 1,100 | — | — |
| 2010-04-05 | $25.56 | $30.52 | 1,100 | — | — |
| 2010-04-01 | $25.56 | $30.52 | 1,300 | — | — |
| 2010-03-31 | $25.96 | $31.00 | 1,800 | — | — |
| 2010-03-30 | $25.98 | $31.02 | 3,200 | — | — |
| 2010-03-29 | $25.26 | $30.16 | 1,900 | — | — |
| 2010-03-26 | $25.42 | $30.35 | 2,900 | — | — |
| 2010-03-25 | $25.36 | $30.28 | 2,200 | — | — |
| 2010-03-24 | $25.83 | $30.84 | 1,300 | — | — |
| 2010-03-23 | $26.50 | $31.64 | 2,700 | — | — |
| 2010-03-22 | $26.50 | $31.64 | 9,200 | — | — |
| 2010-03-19 | $25.77 | $30.77 | 1,600 | — | — |
| 2010-03-18 | $25.64 | $30.62 | 700 | — | — |
| 2010-03-17 | $25.26 | $30.16 | 4,100 | — | — |
| 2010-03-16 | $25.50 | $30.45 | 4,700 | — | — |
| 2010-03-15 | $25.12 | $29.99 | 1,200 | — | — |
| 2010-03-12 | $25.22 | $30.11 | 2,700 | — | — |
| 2010-03-11 | $25.22 | $30.11 | 1,400 | — | — |
| 2010-03-10 | $25.50 | $30.45 | 9,500 | — | — |
| 2010-03-09 | $25.79 | $30.80 | 2,900 | — | — |
| 2010-03-08 | $25.50 | $30.45 | 7,000 | — | — |
| 2010-03-05 | $25.82 | $30.83 | 10,500 | — | — |
| 2010-03-04 | $26.54 | $31.69 | 2,100 | — | — |
| 2010-03-03 | $26.01 | $31.06 | 2,100 | — | — |
| 2010-03-02 | $26.22 | $31.31 | 7,900 | — | — |
| 2010-03-01 | $26.22 | $31.31 | 200 | — | — |
| 2010-02-26 | $25.92 | $30.95 | 200 | — | — |
| 2010-02-25 | $26.00 | $31.05 | 2,800 | — | — |
| 2010-02-24 | $25.88 | $30.90 | 8,700 | — | — |
| 2010-02-23 | $26.97 | $32.07 | 1,900 | — | — |
| 2010-02-22 | $26.82 | $31.89 | 3,000 | — | — |
| 2010-02-19 | $27.00 | $32.11 | 1,600 | — | — |
| 2010-02-18 | $26.75 | $31.81 | 1,000 | — | — |
| 2010-02-17 | $26.75 | $31.81 | 3,800 | — | — |
| 2010-02-16 | $26.81 | $31.88 | 1,000 | — | — |
| 2010-02-12 | $26.80 | $31.87 | 3,100 | — | — |
| 2010-02-11 | $27.25 | $32.41 | 0 | — | — |
| 2010-02-10 | $27.25 | $32.41 | 3,800 | — | — |
| 2010-02-09 | $27.25 | $32.41 | 1,500 | — | — |
| 2010-02-08 | $27.30 | $32.47 | 300 | — | — |
| 2010-02-05 | $27.10 | $32.23 | 3,200 | — | — |
| 2010-02-04 | $27.19 | $32.33 | 500 | — | — |
| 2010-02-03 | $27.13 | $32.26 | 4,300 | — | — |
| 2010-02-02 | $27.11 | $32.24 | 1,300 | — | — |
| 2010-02-01 | $27.10 | $32.23 | 800 | — | — |
| 2010-01-29 | $27.14 | $32.27 | 0 | — | — |
| 2010-01-28 | $27.14 | $32.27 | 1,700 | — | — |
| 2010-01-27 | $27.25 | $32.41 | 5,000 | — | — |
| 2010-01-26 | $27.30 | $32.47 | 2,500 | — | — |
| 2010-01-25 | $27.25 | $32.41 | 3,500 | — | — |
| 2010-01-22 | $27.26 | $32.42 | 2,900 | — | — |
| 2010-01-21 | $27.11 | $32.24 | 2,700 | — | — |
| 2010-01-20 | $27.36 | $32.54 | 5,200 | — | — |
| 2010-01-19 | $28.00 | $33.30 | 4,300 | — | — |
| 2010-01-15 | $27.10 | $32.23 | 500 | — | — |
| 2010-01-14 | $28.50 | $33.89 | 400 | — | — |
| 2010-01-13 | $28.20 | $33.54 | 1,200 | — | — |
| 2010-01-12 | $28.80 | $34.25 | 1,600 | — | — |
| 2010-01-11 | $28.49 | $33.88 | 3,600 | — | — |
| 2010-01-08 | $27.71 | $32.95 | 400 | — | — |
| 2010-01-07 | $27.94 | $33.23 | 1,300 | — | — |
| 2010-01-06 | $27.44 | $32.63 | 1,800 | — | — |
| 2010-01-05 | $26.41 | $31.41 | 3,000 | — | — |
| 2010-01-04 | $26.41 | $31.41 | 2,400 | — | — |