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
- 1991-07-30 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 | $34.59 | $36.53 | 99,300 | — | — |
| 2010-12-30 | $35.31 | $37.29 | 77,200 | — | — |
| 2010-12-29 | $35.34 | $37.32 | 101,400 | — | — |
| 2010-12-28 | $35.21 | $37.19 | 157,500 | — | — |
| 2010-12-27 | $35.30 | $37.28 | 104,600 | — | — |
| 2010-12-23 | $35.36 | $37.35 | 130,350 | — | — |
| 2010-12-22 | $35.30 | $37.28 | 155,550 | — | — |
| 2010-12-21 | $35.63 | $37.63 | 169,950 | — | — |
| 2010-12-20 | $35.94 | $37.96 | 182,550 | — | — |
| 2010-12-17 | $35.77 | $37.78 | 481,950 | — | — |
| 2010-12-16 | $35.44 | $37.43 | 142,200 | — | — |
| 2010-12-15 | $34.82 | $36.78 | 184,650 | — | — |
| 2010-12-14 | $34.33 | $36.26 | 172,950 | — | — |
| 2010-12-13 | $34.63 | $36.58 | 200,400 | — | — |
| 2010-12-10 | $35.13 | $37.10 | 256,650 | — | — |
| 2010-12-09 | $35.08 | $37.05 | 186,450 | — | — |
| 2010-12-08 | $35.08 | $37.05 | 233,250 | — | — |
| 2010-12-07 | $34.89 | $36.85 | 220,800 | — | — |
| 2010-12-06 | $34.50 | $36.44 | 281,400 | — | — |
| 2010-12-03 | $34.28 | $36.21 | 330,150 | — | — |
| 2010-12-02 | $33.24 | $35.11 | 232,950 | — | — |
| 2010-12-01 | $33.18 | $35.04 | 313,800 | — | — |
| 2010-11-30 | $32.96 | $34.73 | 319,500 | — | — |
| 2010-11-29 | $32.31 | $34.04 | 173,850 | — | — |
| 2010-11-26 | $32.54 | $34.28 | 105,450 | — | — |
| 2010-11-24 | $32.23 | $33.96 | 227,550 | — | — |
| 2010-11-23 | $32.35 | $34.09 | 250,800 | — | — |
| 2010-11-22 | $32.46 | $34.20 | 312,300 | — | — |
| 2010-11-19 | $32.63 | $34.38 | 161,100 | — | — |
| 2010-11-18 | $32.71 | $34.46 | 184,650 | — | — |
| 2010-11-17 | $32.33 | $34.06 | 196,050 | — | — |
| 2010-11-16 | $32.27 | $34.00 | 273,150 | — | — |
| 2010-11-15 | $33.07 | $34.85 | 229,800 | — | — |
| 2010-11-12 | $32.55 | $34.30 | 141,150 | — | — |
| 2010-11-11 | $33.13 | $34.91 | 171,450 | — | — |
| 2010-11-10 | $32.90 | $34.66 | 203,700 | — | — |
| 2010-11-09 | $32.17 | $33.90 | 201,900 | — | — |
| 2010-11-08 | $33.11 | $34.89 | 132,300 | — | — |
| 2010-11-05 | $33.13 | $34.91 | 240,450 | — | — |
| 2010-11-04 | $33.29 | $35.08 | 265,950 | — | — |
| 2010-11-03 | $32.53 | $34.28 | 142,950 | — | — |
| 2010-11-02 | $32.26 | $33.99 | 185,700 | — | — |
| 2010-11-01 | $31.55 | $33.24 | 238,350 | — | — |
| 2010-10-29 | $31.83 | $33.53 | 117,450 | — | — |
| 2010-10-28 | $31.75 | $33.46 | 139,950 | — | — |
| 2010-10-27 | $31.89 | $33.60 | 239,700 | — | — |
| 2010-10-26 | $32.61 | $34.35 | 316,650 | — | — |
| 2010-10-25 | $32.19 | $33.91 | 309,900 | — | — |
| 2010-10-22 | $31.60 | $33.29 | 215,550 | — | — |
| 2010-10-21 | $31.60 | $33.29 | 291,750 | — | — |
| 2010-10-20 | $31.60 | $33.29 | 230,400 | — | — |
| 2010-10-19 | $31.74 | $33.44 | 355,200 | — | — |
| 2010-10-18 | $32.26 | $33.99 | 205,650 | — | — |
| 2010-10-15 | $33.10 | $34.87 | 376,200 | — | — |
| 2010-10-14 | $32.37 | $34.11 | 416,700 | — | — |
| 2010-10-13 | $31.80 | $33.50 | 357,300 | — | — |
| 2010-10-12 | $32.07 | $33.79 | 254,550 | — | — |
| 2010-10-11 | $31.31 | $32.99 | 190,050 | — | — |
| 2010-10-08 | $31.13 | $32.80 | 218,250 | — | — |
| 2010-10-07 | $30.67 | $32.32 | 167,850 | — | — |
| 2010-10-06 | $30.67 | $32.31 | 199,050 | — | — |
| 2010-10-05 | $30.83 | $32.48 | 251,250 | — | — |
| 2010-10-04 | $30.75 | $32.39 | 178,200 | — | — |
| 2010-10-01 | $30.87 | $32.52 | 158,550 | — | — |
| 2010-09-30 | $30.74 | $32.39 | 298,350 | — | — |
| 2010-09-29 | $31.04 | $32.70 | 128,850 | — | — |
| 2010-09-28 | $31.63 | $33.33 | 238,500 | — | — |
| 2010-09-27 | $31.28 | $32.96 | 169,950 | — | — |
| 2010-09-24 | $31.31 | $32.98 | 292,350 | — | — |
| 2010-09-23 | $29.95 | $31.56 | 268,350 | — | — |
| 2010-09-22 | $29.95 | $31.55 | 193,500 | — | — |
| 2010-09-21 | $30.17 | $31.78 | 229,200 | — | — |
| 2010-09-20 | $30.19 | $31.81 | 308,250 | — | — |
| 2010-09-17 | $30.13 | $31.75 | 749,100 | — | — |
| 2010-09-16 | $30.03 | $31.64 | 418,800 | — | — |
| 2010-09-15 | $29.69 | $31.28 | 426,600 | — | — |
| 2010-09-14 | $29.22 | $30.79 | 515,850 | — | — |
| 2010-09-13 | $28.07 | $29.57 | 284,850 | — | — |
| 2010-09-10 | $27.39 | $28.86 | 133,650 | — | — |
| 2010-09-09 | $27.65 | $29.13 | 159,450 | — | — |
| 2010-09-08 | $28.23 | $29.74 | 235,350 | — | — |
| 2010-09-07 | $28.09 | $29.59 | 212,850 | — | — |
| 2010-09-03 | $27.99 | $29.49 | 357,450 | — | — |
| 2010-09-02 | $28.00 | $29.50 | 385,650 | — | — |
| 2010-09-01 | $28.87 | $30.35 | 400,200 | — | — |
| 2010-08-31 | $27.92 | $29.36 | 380,700 | — | — |
| 2010-08-30 | $26.74 | $28.11 | 150,900 | — | — |
| 2010-08-27 | $27.52 | $28.93 | 254,100 | — | — |
| 2010-08-26 | $27.45 | $28.86 | 163,050 | — | — |
| 2010-08-25 | $27.60 | $29.02 | 333,750 | — | — |
| 2010-08-24 | $26.91 | $28.30 | 236,400 | — | — |
| 2010-08-23 | $27.38 | $28.79 | 200,250 | — | — |
| 2010-08-20 | $27.77 | $29.19 | 162,600 | — | — |
| 2010-08-19 | $27.51 | $28.93 | 266,850 | — | — |
| 2010-08-18 | $28.26 | $29.71 | 306,750 | — | — |
| 2010-08-17 | $27.97 | $29.40 | 422,400 | — | — |
| 2010-08-16 | $27.14 | $28.54 | 228,450 | — | — |
| 2010-08-13 | $26.73 | $28.11 | 210,450 | — | — |
| 2010-08-12 | $26.79 | $28.16 | 346,950 | — | — |
| 2010-08-11 | $26.42 | $27.78 | 282,750 | — | — |
| 2010-08-10 | $26.64 | $28.01 | 219,450 | — | — |
| 2010-08-09 | $27.02 | $28.41 | 197,250 | — | — |
| 2010-08-06 | $26.51 | $27.88 | 255,900 | — | — |
| 2010-08-05 | $26.69 | $28.07 | 270,600 | — | — |
| 2010-08-04 | $27.13 | $28.53 | 305,100 | — | — |
| 2010-08-03 | $27.13 | $28.52 | 492,150 | — | — |
| 2010-08-02 | $27.93 | $29.36 | 743,250 | — | — |
| 2010-07-30 | $27.36 | $28.77 | 597,750 | — | — |
| 2010-07-29 | $26.26 | $27.61 | 230,250 | — | — |
| 2010-07-28 | $25.69 | $27.01 | 116,850 | — | — |
| 2010-07-27 | $26.07 | $27.41 | 164,400 | — | — |
| 2010-07-26 | $26.42 | $27.78 | 271,800 | — | — |
| 2010-07-23 | $25.73 | $27.05 | 242,400 | — | — |
| 2010-07-22 | $25.33 | $26.64 | 505,650 | — | — |
| 2010-07-21 | $25.21 | $26.50 | 150,450 | — | — |
| 2010-07-20 | $25.91 | $27.25 | 314,550 | — | — |
| 2010-07-19 | $25.27 | $26.57 | 166,350 | — | — |
| 2010-07-16 | $24.72 | $25.99 | 303,150 | — | — |
| 2010-07-15 | $25.89 | $27.22 | 241,350 | — | — |
| 2010-07-14 | $25.47 | $26.78 | 164,400 | — | — |
| 2010-07-13 | $25.75 | $27.07 | 273,750 | — | — |
| 2010-07-12 | $25.03 | $26.31 | 188,250 | — | — |
| 2010-07-09 | $25.60 | $26.92 | 150,450 | — | — |
| 2010-07-08 | $25.11 | $26.40 | 297,450 | — | — |
| 2010-07-07 | $24.99 | $26.27 | 488,850 | — | — |
| 2010-07-06 | $24.72 | $25.99 | 653,100 | — | — |
| 2010-07-02 | $26.53 | $27.90 | 248,100 | — | — |
| 2010-07-01 | $26.59 | $27.95 | 658,500 | — | — |
| 2010-06-30 | $26.35 | $27.71 | 731,700 | — | — |
| 2010-06-29 | $25.84 | $27.17 | 582,150 | — | — |
| 2010-06-28 | $25.15 | $26.44 | 313,500 | — | — |
| 2010-06-25 | $25.35 | $26.66 | 888,900 | — | — |
| 2010-06-24 | $24.69 | $25.96 | 374,400 | — | — |
| 2010-06-23 | $25.21 | $26.50 | 479,850 | — | — |
| 2010-06-22 | $24.28 | $25.53 | 501,450 | — | — |
| 2010-06-21 | $24.11 | $25.35 | 478,200 | — | — |
| 2010-06-18 | $25.01 | $26.29 | 1,057,200 | — | — |
| 2010-06-17 | $24.75 | $26.03 | 257,700 | — | — |
| 2010-06-16 | $25.29 | $26.59 | 269,550 | — | — |
| 2010-06-15 | $25.67 | $26.99 | 338,400 | — | — |
| 2010-06-14 | $25.53 | $26.85 | 203,250 | — | — |
| 2010-06-11 | $25.35 | $26.65 | 249,450 | — | — |
| 2010-06-10 | $25.25 | $26.54 | 215,250 | — | — |
| 2010-06-09 | $24.90 | $26.18 | 269,250 | — | — |
| 2010-06-08 | $25.11 | $26.40 | 335,400 | — | — |
| 2010-06-07 | $23.98 | $25.21 | 495,900 | — | — |
| 2010-06-04 | $24.21 | $25.46 | 493,800 | — | — |
| 2010-06-03 | $26.05 | $27.33 | 429,750 | — | — |
| 2010-06-02 | $25.93 | $27.20 | 309,150 | — | — |
| 2010-06-01 | $25.52 | $26.77 | 321,600 | — | — |
| 2010-05-28 | $26.26 | $27.55 | 301,800 | — | — |
| 2010-05-27 | $25.81 | $27.07 | 394,950 | — | — |
| 2010-05-26 | $24.70 | $25.91 | 395,250 | — | — |
| 2010-05-25 | $25.00 | $26.22 | 343,650 | — | — |
| 2010-05-24 | $24.27 | $25.46 | 143,250 | — | — |
| 2010-05-21 | $24.55 | $25.75 | 488,850 | — | — |
| 2010-05-20 | $24.19 | $25.38 | 498,450 | — | — |
| 2010-05-19 | $25.29 | $26.53 | 561,300 | — | — |
| 2010-05-18 | $24.57 | $25.78 | 309,450 | — | — |
| 2010-05-17 | $25.07 | $26.30 | 358,350 | — | — |
| 2010-05-14 | $24.21 | $25.39 | 396,600 | — | — |
| 2010-05-13 | $24.66 | $25.87 | 449,250 | — | — |
| 2010-05-12 | $26.08 | $27.36 | 242,850 | — | — |
| 2010-05-11 | $25.43 | $26.68 | 278,850 | — | — |
| 2010-05-10 | $25.54 | $26.79 | 281,850 | — | — |
| 2010-05-07 | $24.53 | $25.74 | 376,800 | — | — |
| 2010-05-06 | $25.13 | $26.36 | 611,400 | — | — |
| 2010-05-05 | $25.11 | $26.34 | 367,500 | — | — |
| 2010-05-04 | $24.07 | $25.25 | 319,500 | — | — |
| 2010-05-03 | $24.21 | $25.39 | 200,400 | — | — |
| 2010-04-30 | $23.96 | $25.13 | 405,900 | — | — |
| 2010-04-29 | $25.19 | $26.43 | 331,650 | — | — |
| 2010-04-28 | $24.46 | $25.66 | 281,550 | — | — |
| 2010-04-27 | $24.68 | $25.89 | 216,000 | — | — |
| 2010-04-26 | $25.72 | $26.98 | 178,500 | — | — |
| 2010-04-23 | $25.85 | $27.11 | 246,300 | — | — |
| 2010-04-22 | $25.83 | $27.09 | 377,250 | — | — |
| 2010-04-21 | $25.09 | $26.32 | 380,550 | — | — |
| 2010-04-20 | $24.13 | $25.32 | 113,250 | — | — |
| 2010-04-19 | $24.19 | $25.38 | 276,150 | — | — |
| 2010-04-16 | $24.23 | $25.41 | 186,150 | — | — |
| 2010-04-15 | $24.31 | $25.50 | 106,350 | — | — |
| 2010-04-14 | $24.52 | $25.72 | 193,650 | — | — |
| 2010-04-13 | $23.90 | $25.07 | 484,650 | — | — |
| 2010-04-12 | $23.87 | $25.04 | 292,950 | — | — |
| 2010-04-09 | $24.01 | $25.18 | 386,100 | — | — |
| 2010-04-08 | $24.14 | $25.32 | 456,900 | — | — |
| 2010-04-07 | $24.10 | $25.28 | 340,950 | — | — |
| 2010-04-06 | $24.34 | $25.48 | 286,650 | — | — |
| 2010-04-05 | $24.14 | $25.27 | 295,350 | — | — |
| 2010-04-01 | $24.05 | $25.18 | 247,050 | — | — |
| 2010-03-31 | $23.84 | $24.96 | 426,600 | — | — |
| 2010-03-30 | $23.98 | $25.11 | 274,500 | — | — |
| 2010-03-29 | $23.85 | $24.97 | 195,600 | — | — |
| 2010-03-26 | $23.99 | $25.12 | 246,300 | — | — |
| 2010-03-25 | $24.10 | $25.23 | 412,950 | — | — |
| 2010-03-24 | $24.89 | $26.06 | 316,350 | — | — |
| 2010-03-23 | $24.79 | $25.96 | 445,200 | — | — |
| 2010-03-22 | $24.43 | $25.58 | 991,350 | — | — |
| 2010-03-19 | $22.53 | $23.58 | 4,393,800 | — | — |
| 2010-03-18 | $22.75 | $23.82 | 438,300 | — | — |
| 2010-03-17 | $22.41 | $23.46 | 323,850 | — | — |
| 2010-03-16 | $21.96 | $22.99 | 305,400 | — | — |
| 2010-03-15 | $22.04 | $23.08 | 478,200 | — | — |
| 2010-03-12 | $22.16 | $23.20 | 246,600 | — | — |
| 2010-03-11 | $22.45 | $23.50 | 328,200 | — | — |
| 2010-03-10 | $22.69 | $23.75 | 418,500 | — | — |
| 2010-03-09 | $22.61 | $23.68 | 585,600 | — | — |
| 2010-03-08 | $23.36 | $24.46 | 156,600 | — | — |
| 2010-03-05 | $23.33 | $24.43 | 122,250 | — | — |
| 2010-03-04 | $23.17 | $24.26 | 98,550 | — | — |
| 2010-03-03 | $23.16 | $24.25 | 118,350 | — | — |
| 2010-03-02 | $23.39 | $24.49 | 146,400 | — | — |
| 2010-03-01 | $23.25 | $24.35 | 161,400 | — | — |
| 2010-02-26 | $23.24 | $24.33 | 173,850 | — | — |
| 2010-02-25 | $23.81 | $24.93 | 95,250 | — | — |
| 2010-02-24 | $23.89 | $25.01 | 168,900 | — | — |
| 2010-02-23 | $23.47 | $24.58 | 115,500 | — | — |
| 2010-02-22 | $23.47 | $24.58 | 130,350 | — | — |
| 2010-02-19 | $23.43 | $24.53 | 156,600 | — | — |
| 2010-02-18 | $23.20 | $24.29 | 218,250 | — | — |
| 2010-02-17 | $22.99 | $24.07 | 88,350 | — | — |
| 2010-02-16 | $22.89 | $23.96 | 135,600 | — | — |
| 2010-02-12 | $22.98 | $24.06 | 96,450 | — | — |
| 2010-02-11 | $22.65 | $23.72 | 210,450 | — | — |
| 2010-02-10 | $22.55 | $23.61 | 88,050 | — | — |
| 2010-02-09 | $22.80 | $23.87 | 147,000 | — | — |
| 2010-02-08 | $22.73 | $23.79 | 224,700 | — | — |
| 2010-02-05 | $22.56 | $23.62 | 145,500 | — | — |
| 2010-02-04 | $22.14 | $23.18 | 162,750 | — | — |
| 2010-02-03 | $22.57 | $23.63 | 98,550 | — | — |
| 2010-02-02 | $22.78 | $23.85 | 247,500 | — | — |
| 2010-02-01 | $22.98 | $24.06 | 156,750 | — | — |
| 2010-01-29 | $22.81 | $23.89 | 276,000 | — | — |
| 2010-01-28 | $23.07 | $24.15 | 609,600 | — | — |
| 2010-01-27 | $21.61 | $22.63 | 189,900 | — | — |
| 2010-01-26 | $20.85 | $21.83 | 243,300 | — | — |
| 2010-01-25 | $21.33 | $22.34 | 127,800 | — | — |
| 2010-01-22 | $21.42 | $22.43 | 102,600 | — | — |
| 2010-01-21 | $21.59 | $22.61 | 119,400 | — | — |
| 2010-01-20 | $21.99 | $23.03 | 151,650 | — | — |
| 2010-01-19 | $22.76 | $23.83 | 203,550 | — | — |
| 2010-01-15 | $22.21 | $23.25 | 228,450 | — | — |
| 2010-01-14 | $22.08 | $23.12 | 192,600 | — | — |
| 2010-01-13 | $21.72 | $22.74 | 210,000 | — | — |
| 2010-01-12 | $21.98 | $23.01 | 73,050 | — | — |
| 2010-01-11 | $22.17 | $23.21 | 88,350 | — | — |
| 2010-01-08 | $22.26 | $23.31 | 97,800 | — | — |
| 2010-01-07 | $22.20 | $23.24 | 165,300 | — | — |
| 2010-01-06 | $22.44 | $23.49 | 208,950 | — | — |
| 2010-01-05 | $22.39 | $23.45 | 108,000 | — | — |
| 2010-01-04 | $22.48 | $23.54 | 131,100 | — | — |