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
- 1992-10-23 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 | $32.71 | $34.53 | 142,600 | — | — |
| 2010-12-30 | $33.28 | $35.14 | 92,200 | — | — |
| 2010-12-29 | $33.31 | $35.18 | 90,000 | — | — |
| 2010-12-28 | $33.15 | $35.00 | 59,800 | — | — |
| 2010-12-27 | $33.07 | $34.92 | 69,200 | — | — |
| 2010-12-23 | $33.04 | $34.89 | 101,000 | — | — |
| 2010-12-22 | $33.40 | $35.27 | 131,600 | — | — |
| 2010-12-21 | $33.15 | $35.01 | 99,800 | — | — |
| 2010-12-20 | $32.92 | $34.77 | 183,800 | — | — |
| 2010-12-17 | $32.57 | $34.39 | 283,800 | — | — |
| 2010-12-16 | $32.70 | $34.52 | 152,200 | — | — |
| 2010-12-15 | $32.31 | $34.12 | 182,600 | — | — |
| 2010-12-14 | $32.31 | $34.12 | 173,000 | — | — |
| 2010-12-13 | $31.83 | $33.62 | 148,400 | — | — |
| 2010-12-10 | $32.01 | $33.81 | 222,600 | — | — |
| 2010-12-09 | $31.84 | $33.62 | 416,600 | — | — |
| 2010-12-08 | $32.95 | $34.79 | 243,800 | — | — |
| 2010-12-07 | $33.28 | $35.14 | 330,000 | — | — |
| 2010-12-06 | $32.70 | $34.52 | 393,000 | — | — |
| 2010-12-03 | $31.95 | $33.73 | 114,600 | — | — |
| 2010-12-02 | $32.07 | $33.86 | 172,200 | — | — |
| 2010-12-01 | $31.52 | $33.28 | 206,600 | — | — |
| 2010-11-30 | $30.42 | $32.12 | 186,200 | — | — |
| 2010-11-29 | $30.81 | $32.53 | 130,000 | — | — |
| 2010-11-26 | $30.83 | $32.53 | 37,400 | — | — |
| 2010-11-24 | $30.96 | $32.66 | 138,800 | — | — |
| 2010-11-23 | $30.20 | $31.86 | 183,400 | — | — |
| 2010-11-22 | $30.59 | $32.27 | 233,000 | — | — |
| 2010-11-19 | $30.27 | $31.94 | 123,400 | — | — |
| 2010-11-18 | $30.22 | $31.88 | 172,200 | — | — |
| 2010-11-17 | $29.53 | $31.15 | 181,200 | — | — |
| 2010-11-16 | $29.55 | $31.17 | 275,000 | — | — |
| 2010-11-15 | $29.71 | $31.35 | 131,600 | — | — |
| 2010-11-12 | $29.62 | $31.25 | 124,600 | — | — |
| 2010-11-11 | $30.34 | $32.01 | 201,400 | — | — |
| 2010-11-10 | $30.36 | $32.03 | 230,200 | — | — |
| 2010-11-09 | $29.57 | $31.20 | 164,000 | — | — |
| 2010-11-08 | $30.06 | $31.72 | 93,000 | — | — |
| 2010-11-05 | $29.96 | $31.60 | 107,000 | — | — |
| 2010-11-04 | $29.81 | $31.45 | 178,400 | — | — |
| 2010-11-03 | $28.77 | $30.35 | 166,200 | — | — |
| 2010-11-02 | $28.63 | $30.20 | 241,800 | — | — |
| 2010-11-01 | $28.22 | $29.77 | 396,400 | — | — |
| 2010-10-29 | $29.33 | $30.95 | 376,200 | — | — |
| 2010-10-28 | $29.24 | $30.84 | 178,400 | — | — |
| 2010-10-27 | $29.49 | $31.11 | 236,000 | — | — |
| 2010-10-26 | $29.92 | $31.56 | 146,000 | — | — |
| 2010-10-25 | $30.36 | $32.03 | 215,200 | — | — |
| 2010-10-22 | $29.64 | $31.27 | 103,800 | — | — |
| 2010-10-21 | $29.82 | $31.46 | 171,200 | — | — |
| 2010-10-20 | $29.74 | $31.37 | 114,600 | — | — |
| 2010-10-19 | $29.07 | $30.67 | 221,600 | — | — |
| 2010-10-18 | $29.68 | $31.31 | 88,400 | — | — |
| 2010-10-15 | $29.40 | $31.01 | 284,000 | — | — |
| 2010-10-14 | $29.78 | $31.42 | 133,600 | — | — |
| 2010-10-13 | $29.91 | $31.55 | 154,000 | — | — |
| 2010-10-12 | $29.57 | $31.20 | 83,000 | — | — |
| 2010-10-11 | $29.65 | $31.28 | 86,400 | — | — |
| 2010-10-08 | $29.92 | $31.56 | 197,600 | — | — |
| 2010-10-07 | $29.62 | $31.25 | 118,800 | — | — |
| 2010-10-06 | $29.58 | $31.21 | 149,600 | — | — |
| 2010-10-05 | $29.91 | $31.56 | 173,000 | — | — |
| 2010-10-04 | $28.64 | $30.21 | 164,600 | — | — |
| 2010-10-01 | $29.33 | $30.94 | 132,000 | — | — |
| 2010-09-30 | $29.46 | $31.08 | 165,600 | — | — |
| 2010-09-29 | $29.37 | $30.98 | 154,600 | — | — |
| 2010-09-28 | $29.84 | $31.48 | 203,200 | — | — |
| 2010-09-27 | $28.92 | $30.52 | 89,200 | — | — |
| 2010-09-24 | $29.20 | $30.80 | 186,200 | — | — |
| 2010-09-23 | $28.01 | $29.56 | 238,200 | — | — |
| 2010-09-22 | $28.70 | $30.28 | 107,400 | — | — |
| 2010-09-21 | $28.81 | $30.39 | 127,800 | — | — |
| 2010-09-20 | $29.01 | $30.61 | 209,800 | — | — |
| 2010-09-17 | $28.57 | $30.14 | 295,000 | — | — |
| 2010-09-16 | $28.21 | $29.76 | 97,600 | — | — |
| 2010-09-15 | $28.28 | $29.84 | 154,800 | — | — |
| 2010-09-14 | $28.42 | $29.98 | 129,400 | — | — |
| 2010-09-13 | $28.46 | $30.02 | 200,400 | — | — |
| 2010-09-10 | $27.92 | $29.46 | 154,200 | — | — |
| 2010-09-09 | $27.90 | $29.43 | 139,400 | — | — |
| 2010-09-08 | $27.91 | $29.45 | 146,000 | — | — |
| 2010-09-07 | $27.59 | $29.11 | 138,800 | — | — |
| 2010-09-03 | $28.20 | $29.75 | 176,200 | — | — |
| 2010-09-02 | $27.89 | $29.42 | 221,200 | — | — |
| 2010-09-01 | $28.26 | $29.82 | 413,200 | — | — |
| 2010-08-31 | $26.80 | $28.28 | 371,400 | — | — |
| 2010-08-30 | $26.30 | $27.75 | 334,200 | — | — |
| 2010-08-27 | $26.41 | $27.84 | 235,600 | — | — |
| 2010-08-26 | $25.37 | $26.74 | 209,600 | — | — |
| 2010-08-25 | $25.31 | $26.67 | 436,600 | — | — |
| 2010-08-24 | $24.46 | $25.78 | 359,400 | — | — |
| 2010-08-23 | $24.58 | $25.91 | 286,800 | — | — |
| 2010-08-20 | $25.03 | $26.38 | 325,200 | — | — |
| 2010-08-19 | $25.04 | $26.39 | 547,800 | — | — |
| 2010-08-18 | $25.84 | $27.24 | 387,400 | — | — |
| 2010-08-17 | $25.72 | $27.11 | 251,800 | — | — |
| 2010-08-16 | $25.28 | $26.64 | 129,200 | — | — |
| 2010-08-13 | $25.28 | $26.65 | 176,200 | — | — |
| 2010-08-12 | $25.68 | $27.07 | 231,200 | — | — |
| 2010-08-11 | $25.66 | $27.05 | 301,800 | — | — |
| 2010-08-10 | $27.00 | $28.46 | 197,800 | — | — |
| 2010-08-09 | $27.42 | $28.90 | 159,200 | — | — |
| 2010-08-06 | $27.07 | $28.53 | 214,600 | — | — |
| 2010-08-05 | $27.15 | $28.61 | 208,400 | — | — |
| 2010-08-04 | $27.37 | $28.85 | 241,200 | — | — |
| 2010-08-03 | $26.58 | $28.02 | 173,200 | — | — |
| 2010-08-02 | $26.97 | $28.42 | 244,000 | — | — |
| 2010-07-30 | $26.08 | $27.50 | 269,400 | — | — |
| 2010-07-29 | $26.08 | $27.50 | 299,800 | — | — |
| 2010-07-28 | $26.51 | $27.94 | 229,400 | — | — |
| 2010-07-27 | $26.67 | $28.12 | 281,600 | — | — |
| 2010-07-26 | $26.74 | $28.18 | 251,600 | — | — |
| 2010-07-23 | $26.15 | $27.56 | 197,600 | — | — |
| 2010-07-22 | $25.42 | $26.79 | 281,800 | — | — |
| 2010-07-21 | $24.49 | $25.81 | 222,800 | — | — |
| 2010-07-20 | $24.83 | $26.17 | 184,200 | — | — |
| 2010-07-19 | $24.33 | $25.64 | 236,600 | — | — |
| 2010-07-16 | $24.33 | $25.65 | 325,600 | — | — |
| 2010-07-15 | $25.06 | $26.41 | 176,600 | — | — |
| 2010-07-14 | $25.22 | $26.58 | 257,600 | — | — |
| 2010-07-13 | $25.14 | $26.50 | 287,600 | — | — |
| 2010-07-12 | $24.37 | $25.68 | 158,200 | — | — |
| 2010-07-09 | $24.67 | $26.00 | 159,600 | — | — |
| 2010-07-08 | $24.36 | $25.67 | 179,600 | — | — |
| 2010-07-07 | $23.80 | $25.08 | 279,000 | — | — |
| 2010-07-06 | $22.87 | $24.10 | 365,800 | — | — |
| 2010-07-02 | $23.45 | $24.72 | 251,400 | — | — |
| 2010-07-01 | $23.46 | $24.72 | 371,400 | — | — |
| 2010-06-30 | $23.77 | $25.06 | 448,800 | — | — |
| 2010-06-29 | $23.82 | $25.11 | 530,400 | — | — |
| 2010-06-28 | $24.90 | $26.24 | 267,000 | — | — |
| 2010-06-25 | $24.99 | $26.34 | 487,400 | — | — |
| 2010-06-24 | $24.68 | $26.02 | 183,800 | — | — |
| 2010-06-23 | $25.45 | $26.83 | 165,200 | — | — |
| 2010-06-22 | $25.40 | $26.77 | 327,800 | — | — |
| 2010-06-21 | $26.26 | $27.68 | 525,400 | — | — |
| 2010-06-18 | $25.67 | $27.05 | 262,800 | — | — |
| 2010-06-17 | $25.54 | $26.92 | 127,600 | — | — |
| 2010-06-16 | $25.78 | $27.17 | 214,000 | — | — |
| 2010-06-15 | $25.97 | $27.37 | 179,600 | — | — |
| 2010-06-14 | $25.25 | $26.61 | 287,000 | — | — |
| 2010-06-11 | $25.01 | $26.37 | 370,200 | — | — |
| 2010-06-10 | $24.73 | $26.07 | 424,000 | — | — |
| 2010-06-09 | $24.01 | $25.31 | 393,600 | — | — |
| 2010-06-08 | $24.17 | $25.48 | 259,600 | — | — |
| 2010-06-07 | $23.92 | $25.21 | 210,400 | — | — |
| 2010-06-04 | $24.33 | $25.64 | 515,400 | — | — |
| 2010-06-03 | $25.78 | $27.17 | 354,200 | — | — |
| 2010-06-02 | $25.95 | $27.35 | 435,200 | — | — |
| 2010-06-01 | $25.69 | $27.08 | 463,600 | — | — |
| 2010-05-28 | $26.73 | $28.17 | 296,200 | — | — |
| 2010-05-27 | $27.04 | $28.50 | 266,600 | — | — |
| 2010-05-26 | $25.74 | $27.11 | 332,800 | — | — |
| 2010-05-25 | $25.75 | $27.12 | 449,800 | — | — |
| 2010-05-24 | $25.64 | $27.00 | 657,200 | — | — |
| 2010-05-21 | $25.54 | $26.89 | 675,200 | — | — |
| 2010-05-20 | $25.51 | $26.86 | 435,400 | — | — |
| 2010-05-19 | $27.00 | $28.43 | 508,000 | — | — |
| 2010-05-18 | $27.07 | $28.51 | 303,200 | — | — |
| 2010-05-17 | $27.65 | $29.12 | 308,200 | — | — |
| 2010-05-14 | $27.55 | $29.01 | 436,600 | — | — |
| 2010-05-13 | $28.68 | $30.21 | 144,600 | — | — |
| 2010-05-12 | $28.93 | $30.46 | 317,800 | — | — |
| 2010-05-11 | $28.13 | $29.62 | 285,600 | — | — |
| 2010-05-10 | $28.33 | $29.83 | 265,400 | — | — |
| 2010-05-07 | $26.54 | $27.94 | 614,200 | — | — |
| 2010-05-06 | $27.05 | $28.48 | 461,800 | — | — |
| 2010-05-05 | $28.14 | $29.63 | 597,000 | — | — |
| 2010-05-04 | $28.12 | $29.61 | 605,400 | — | — |
| 2010-05-03 | $29.76 | $31.34 | 198,400 | — | — |
| 2010-04-30 | $28.85 | $30.38 | 510,600 | — | — |
| 2010-04-29 | $29.48 | $31.04 | 153,800 | — | — |
| 2010-04-28 | $28.62 | $30.13 | 97,000 | — | — |
| 2010-04-27 | $28.54 | $30.05 | 179,400 | — | — |
| 2010-04-26 | $29.50 | $31.06 | 111,000 | — | — |
| 2010-04-23 | $29.72 | $31.29 | 121,600 | — | — |
| 2010-04-22 | $29.30 | $30.85 | 86,200 | — | — |
| 2010-04-21 | $29.16 | $30.70 | 331,400 | — | — |
| 2010-04-20 | $29.21 | $30.75 | 161,600 | — | — |
| 2010-04-19 | $28.94 | $30.47 | 186,600 | — | — |
| 2010-04-16 | $28.50 | $30.02 | 205,800 | — | — |
| 2010-04-15 | $28.94 | $30.47 | 123,200 | — | — |
| 2010-04-14 | $29.04 | $30.57 | 292,400 | — | — |
| 2010-04-13 | $28.21 | $29.70 | 129,400 | — | — |
| 2010-04-12 | $28.15 | $29.64 | 190,200 | — | — |
| 2010-04-09 | $28.52 | $30.03 | 189,200 | — | — |
| 2010-04-08 | $28.23 | $29.73 | 201,000 | — | — |
| 2010-04-07 | $28.34 | $29.84 | 299,000 | — | — |
| 2010-04-06 | $28.07 | $29.56 | 462,600 | — | — |
| 2010-04-05 | $27.06 | $28.50 | 317,200 | — | — |
| 2010-04-01 | $26.15 | $27.54 | 151,200 | — | — |
| 2010-03-31 | $25.92 | $27.29 | 322,600 | — | — |
| 2010-03-30 | $26.28 | $27.67 | 177,800 | — | — |
| 2010-03-29 | $26.25 | $27.64 | 144,000 | — | — |
| 2010-03-26 | $26.08 | $27.46 | 232,600 | — | — |
| 2010-03-25 | $26.06 | $27.44 | 176,400 | — | — |
| 2010-03-24 | $26.55 | $27.96 | 225,800 | — | — |
| 2010-03-23 | $26.76 | $28.18 | 211,200 | — | — |
| 2010-03-22 | $26.88 | $28.31 | 186,000 | — | — |
| 2010-03-19 | $26.68 | $28.10 | 295,400 | — | — |
| 2010-03-18 | $26.91 | $28.34 | 127,800 | — | — |
| 2010-03-17 | $27.11 | $28.54 | 160,000 | — | — |
| 2010-03-16 | $26.58 | $27.99 | 123,200 | — | — |
| 2010-03-15 | $26.54 | $27.95 | 105,600 | — | — |
| 2010-03-12 | $26.83 | $28.25 | 174,800 | — | — |
| 2010-03-11 | $26.28 | $27.67 | 181,400 | — | — |
| 2010-03-10 | $26.50 | $27.91 | 176,000 | — | — |
| 2010-03-09 | $26.51 | $27.92 | 138,000 | — | — |
| 2010-03-08 | $26.52 | $27.93 | 83,200 | — | — |
| 2010-03-05 | $26.58 | $28.00 | 271,800 | — | — |
| 2010-03-04 | $26.09 | $27.47 | 160,800 | — | — |
| 2010-03-03 | $25.92 | $27.29 | 190,600 | — | — |
| 2010-03-02 | $25.53 | $26.88 | 314,800 | — | — |
| 2010-03-01 | $24.99 | $26.31 | 265,200 | — | — |
| 2010-02-26 | $24.42 | $25.71 | 246,200 | — | — |
| 2010-02-25 | $24.48 | $25.78 | 225,600 | — | — |
| 2010-02-24 | $24.38 | $25.67 | 430,400 | — | — |
| 2010-02-23 | $24.13 | $25.38 | 382,400 | — | — |
| 2010-02-22 | $24.39 | $25.66 | 420,000 | — | — |
| 2010-02-19 | $24.22 | $25.48 | 624,600 | — | — |
| 2010-02-18 | $24.25 | $25.51 | 779,000 | — | — |
| 2010-02-17 | $23.46 | $24.68 | 730,000 | — | — |
| 2010-02-16 | $23.31 | $24.52 | 519,000 | — | — |
| 2010-02-12 | $23.31 | $24.52 | 562,600 | — | — |
| 2010-02-11 | $23.23 | $24.44 | 361,000 | — | — |
| 2010-02-10 | $23.21 | $24.41 | 312,800 | — | — |
| 2010-02-09 | $23.21 | $24.42 | 531,400 | — | — |
| 2010-02-08 | $23.18 | $24.38 | 343,200 | — | — |
| 2010-02-05 | $23.73 | $24.96 | 725,200 | — | — |
| 2010-02-04 | $23.57 | $24.79 | 357,000 | — | — |
| 2010-02-03 | $23.75 | $24.98 | 234,200 | — | — |
| 2010-02-02 | $23.72 | $24.95 | 415,800 | — | — |
| 2010-02-01 | $24.08 | $25.33 | 193,200 | — | — |
| 2010-01-29 | $23.90 | $25.14 | 295,200 | — | — |
| 2010-01-28 | $24.09 | $25.34 | 230,200 | — | — |
| 2010-01-27 | $24.59 | $25.87 | 215,400 | — | — |
| 2010-01-26 | $24.66 | $25.94 | 231,400 | — | — |
| 2010-01-25 | $24.99 | $26.29 | 243,400 | — | — |
| 2010-01-22 | $24.90 | $26.19 | 318,800 | — | — |
| 2010-01-21 | $25.72 | $27.06 | 316,200 | — | — |
| 2010-01-20 | $26.71 | $28.10 | 268,600 | — | — |
| 2010-01-19 | $27.56 | $28.99 | 297,600 | — | — |
| 2010-01-15 | $27.18 | $28.59 | 176,000 | — | — |
| 2010-01-14 | $27.54 | $28.97 | 419,800 | — | — |
| 2010-01-13 | $27.70 | $29.14 | 177,800 | — | — |
| 2010-01-12 | $27.41 | $28.83 | 135,600 | — | — |
| 2010-01-11 | $27.70 | $29.14 | 99,800 | — | — |
| 2010-01-08 | $27.56 | $28.99 | 204,800 | — | — |
| 2010-01-07 | $27.58 | $29.01 | 191,000 | — | — |
| 2010-01-06 | $28.03 | $29.48 | 310,000 | — | — |
| 2010-01-05 | $27.77 | $29.21 | 287,000 | — | — |
| 2010-01-04 | $27.88 | $29.32 | 292,000 | — | — |