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
- 1999-12-01 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 | $31.49 | $46.66 | 3,500 | — | — |
| 2010-12-30 | $31.74 | $47.03 | 7,900 | — | — |
| 2010-12-29 | $32.03 | $47.46 | 2,200 | — | — |
| 2010-12-28 | $32.28 | $47.83 | 8,800 | — | — |
| 2010-12-27 | $32.26 | $47.80 | 8,500 | — | — |
| 2010-12-23 | $31.69 | $46.96 | 2,200 | — | — |
| 2010-12-22 | $32.05 | $47.49 | 25,000 | — | — |
| 2010-12-21 | $31.96 | $47.36 | 6,700 | — | — |
| 2010-12-20 | $31.68 | $46.94 | 17,100 | — | — |
| 2010-12-17 | $32.07 | $47.52 | 58,400 | — | — |
| 2010-12-16 | $29.77 | $44.11 | 10,500 | — | — |
| 2010-12-15 | $28.92 | $42.85 | 4,100 | — | — |
| 2010-12-14 | $28.80 | $42.68 | 8,500 | — | — |
| 2010-12-13 | $28.07 | $41.59 | 9,300 | — | — |
| 2010-12-10 | $28.25 | $41.86 | 12,400 | — | — |
| 2010-12-09 | $27.94 | $41.40 | 13,400 | — | — |
| 2010-12-08 | $27.43 | $40.65 | 1,100 | — | — |
| 2010-12-07 | $27.70 | $41.05 | 5,700 | — | — |
| 2010-12-06 | $27.23 | $40.35 | 5,900 | — | — |
| 2010-12-03 | $27.21 | $40.32 | 2,100 | — | — |
| 2010-12-02 | $26.87 | $39.82 | 4,300 | — | — |
| 2010-12-01 | $26.94 | $39.92 | 13,900 | — | — |
| 2010-11-30 | $26.42 | $39.15 | 6,700 | — | — |
| 2010-11-29 | $27.04 | $40.07 | 20,200 | — | — |
| 2010-11-26 | $27.39 | $40.59 | 900 | — | — |
| 2010-11-24 | $27.12 | $40.19 | 9,100 | — | — |
| 2010-11-23 | $26.85 | $39.79 | 7,000 | — | — |
| 2010-11-22 | $27.50 | $40.75 | 7,700 | — | — |
| 2010-11-19 | $27.69 | $41.03 | 9,300 | — | — |
| 2010-11-18 | $27.43 | $40.65 | 15,700 | — | — |
| 2010-11-17 | $27.59 | $40.88 | 1,300 | — | — |
| 2010-11-16 | $27.53 | $40.10 | 6,000 | — | — |
| 2010-11-15 | $27.56 | $40.14 | 2,200 | — | — |
| 2010-11-12 | $27.29 | $39.75 | 7,500 | — | — |
| 2010-11-11 | $27.63 | $40.24 | 5,000 | — | — |
| 2010-11-10 | $27.95 | $40.71 | 3,700 | — | — |
| 2010-11-09 | $27.62 | $40.23 | 5,200 | — | — |
| 2010-11-08 | $27.92 | $40.67 | 3,700 | — | — |
| 2010-11-05 | $28.49 | $41.50 | 12,300 | — | — |
| 2010-11-04 | $27.74 | $40.40 | 12,800 | — | — |
| 2010-11-03 | $26.47 | $38.55 | 3,000 | — | — |
| 2010-11-02 | $26.38 | $38.42 | 11,200 | — | — |
| 2010-11-01 | $25.95 | $37.80 | 7,700 | — | — |
| 2010-10-29 | $26.15 | $38.09 | 8,000 | — | — |
| 2010-10-28 | $26.15 | $38.09 | 8,100 | — | — |
| 2010-10-27 | $26.21 | $38.18 | 3,700 | — | — |
| 2010-10-26 | $26.57 | $38.70 | 4,000 | — | — |
| 2010-10-25 | $26.65 | $38.82 | 6,100 | — | — |
| 2010-10-22 | $26.39 | $38.44 | 6,800 | — | — |
| 2010-10-21 | $26.35 | $38.38 | 9,300 | — | — |
| 2010-10-20 | $26.85 | $39.11 | 5,200 | — | — |
| 2010-10-19 | $26.68 | $38.86 | 12,700 | — | — |
| 2010-10-18 | $27.29 | $39.75 | 5,200 | — | — |
| 2010-10-15 | $26.57 | $38.70 | 23,900 | — | — |
| 2010-10-14 | $26.77 | $38.99 | 9,600 | — | — |
| 2010-10-13 | $26.99 | $39.31 | 13,500 | — | — |
| 2010-10-12 | $26.29 | $38.29 | 2,000 | — | — |
| 2010-10-11 | $26.17 | $38.12 | 5,300 | — | — |
| 2010-10-08 | $26.52 | $38.63 | 5,600 | — | — |
| 2010-10-07 | $26.18 | $38.13 | 7,300 | — | — |
| 2010-10-06 | $26.23 | $38.20 | 10,100 | — | — |
| 2010-10-05 | $26.59 | $38.73 | 17,700 | — | — |
| 2010-10-04 | $25.39 | $36.98 | 10,300 | — | — |
| 2010-10-01 | $25.66 | $37.37 | 2,500 | — | — |
| 2010-09-30 | $25.80 | $37.58 | 14,000 | — | — |
| 2010-09-29 | $25.64 | $37.35 | 9,600 | — | — |
| 2010-09-28 | $25.26 | $36.79 | 8,700 | — | — |
| 2010-09-27 | $24.46 | $35.63 | 5,100 | — | — |
| 2010-09-24 | $24.62 | $35.86 | 13,200 | — | — |
| 2010-09-23 | $23.54 | $34.29 | 9,700 | — | — |
| 2010-09-22 | $23.98 | $34.93 | 6,200 | — | — |
| 2010-09-21 | $24.10 | $35.10 | 9,700 | — | — |
| 2010-09-20 | $24.81 | $36.14 | 10,300 | — | — |
| 2010-09-17 | $24.14 | $35.16 | 15,100 | — | — |
| 2010-09-16 | $23.95 | $34.88 | 4,200 | — | — |
| 2010-09-15 | $24.38 | $35.51 | 3,300 | — | — |
| 2010-09-14 | $24.03 | $35.00 | 5,800 | — | — |
| 2010-09-13 | $24.15 | $35.18 | 7,900 | — | — |
| 2010-09-10 | $23.72 | $34.55 | 3,100 | — | — |
| 2010-09-09 | $23.32 | $33.97 | 11,200 | — | — |
| 2010-09-08 | $23.70 | $34.52 | 7,200 | — | — |
| 2010-09-07 | $23.36 | $34.02 | 6,500 | — | — |
| 2010-09-03 | $24.14 | $35.16 | 8,700 | — | — |
| 2010-09-02 | $23.55 | $34.30 | 5,300 | — | — |
| 2010-09-01 | $23.82 | $34.69 | 16,500 | — | — |
| 2010-08-31 | $23.21 | $33.81 | 6,100 | — | — |
| 2010-08-30 | $23.07 | $33.60 | 21,500 | — | — |
| 2010-08-27 | $24.48 | $35.66 | 10,800 | — | — |
| 2010-08-26 | $24.01 | $34.97 | 6,600 | — | — |
| 2010-08-25 | $24.05 | $35.03 | 19,800 | — | — |
| 2010-08-24 | $22.55 | $32.84 | 11,200 | — | — |
| 2010-08-23 | $22.46 | $32.71 | 14,100 | — | — |
| 2010-08-20 | $21.76 | $31.69 | 24,100 | — | — |
| 2010-08-19 | $22.65 | $32.99 | 6,400 | — | — |
| 2010-08-18 | $23.51 | $34.24 | 6,100 | — | — |
| 2010-08-17 | $23.33 | $33.98 | 11,300 | — | — |
| 2010-08-16 | $22.46 | $32.71 | 9,800 | — | — |
| 2010-08-13 | $21.95 | $31.97 | 16,700 | — | — |
| 2010-08-12 | $22.52 | $32.80 | 27,500 | — | — |
| 2010-08-11 | $23.05 | $33.57 | 46,800 | — | — |
| 2010-08-10 | $24.47 | $35.64 | 7,500 | — | — |
| 2010-08-09 | $24.96 | $36.35 | 7,400 | — | — |
| 2010-08-06 | $25.19 | $36.69 | 4,100 | — | — |
| 2010-08-05 | $25.09 | $36.54 | 3,800 | — | — |
| 2010-08-04 | $25.35 | $36.92 | 8,600 | — | — |
| 2010-08-03 | $25.23 | $36.75 | 8,400 | — | — |
| 2010-08-02 | $25.84 | $37.64 | 9,000 | — | — |
| 2010-07-30 | $25.88 | $37.69 | 2,400 | — | — |
| 2010-07-29 | $25.55 | $37.21 | 5,800 | — | — |
| 2010-07-28 | $25.68 | $37.40 | 8,000 | — | — |
| 2010-07-27 | $25.71 | $37.45 | 17,200 | — | — |
| 2010-07-26 | $25.72 | $37.46 | 13,100 | — | — |
| 2010-07-23 | $24.96 | $36.35 | 6,100 | — | — |
| 2010-07-22 | $24.62 | $35.86 | 12,600 | — | — |
| 2010-07-21 | $23.90 | $34.81 | 10,800 | — | — |
| 2010-07-20 | $24.57 | $35.79 | 13,600 | — | — |
| 2010-07-19 | $24.17 | $35.20 | 6,100 | — | — |
| 2010-07-16 | $23.49 | $34.21 | 30,900 | — | — |
| 2010-07-15 | $23.82 | $34.69 | 6,000 | — | — |
| 2010-07-14 | $24.53 | $35.73 | 7,800 | — | — |
| 2010-07-13 | $25.00 | $36.41 | 24,500 | — | — |
| 2010-07-12 | $23.60 | $34.37 | 4,200 | — | — |
| 2010-07-09 | $24.11 | $35.12 | 4,000 | — | — |
| 2010-07-08 | $23.76 | $34.61 | 16,700 | — | — |
| 2010-07-07 | $23.77 | $34.62 | 18,200 | — | — |
| 2010-07-06 | $23.29 | $33.92 | 11,300 | — | — |
| 2010-07-02 | $23.83 | $34.71 | 8,200 | — | — |
| 2010-07-01 | $24.56 | $35.77 | 7,200 | — | — |
| 2010-06-30 | $24.23 | $35.29 | 5,200 | — | — |
| 2010-06-29 | $24.69 | $35.96 | 12,000 | — | — |
| 2010-06-28 | $25.33 | $36.89 | 12,400 | — | — |
| 2010-06-25 | $26.04 | $37.93 | 154,900 | — | — |
| 2010-06-24 | $23.74 | $34.58 | 17,500 | — | — |
| 2010-06-23 | $23.69 | $34.51 | 24,000 | — | — |
| 2010-06-22 | $23.65 | $34.45 | 14,600 | — | — |
| 2010-06-21 | $24.30 | $35.39 | 14,800 | — | — |
| 2010-06-18 | $25.05 | $36.49 | 29,700 | — | — |
| 2010-06-17 | $24.18 | $35.22 | 4,600 | — | — |
| 2010-06-16 | $24.57 | $35.79 | 4,500 | — | — |
| 2010-06-15 | $24.75 | $36.05 | 13,000 | — | — |
| 2010-06-14 | $23.41 | $34.10 | 10,600 | — | — |
| 2010-06-11 | $23.05 | $33.57 | 9,200 | — | — |
| 2010-06-10 | $23.20 | $33.79 | 25,500 | — | — |
| 2010-06-09 | $23.04 | $33.56 | 12,900 | — | — |
| 2010-06-08 | $23.02 | $33.53 | 23,000 | — | — |
| 2010-06-07 | $22.96 | $33.44 | 26,100 | — | — |
| 2010-06-04 | $23.09 | $33.63 | 9,500 | — | — |
| 2010-06-03 | $24.32 | $35.42 | 18,000 | — | — |
| 2010-06-02 | $24.43 | $35.58 | 19,600 | — | — |
| 2010-06-01 | $23.27 | $33.89 | 24,200 | — | — |
| 2010-05-28 | $24.77 | $36.08 | 4,300 | — | — |
| 2010-05-27 | $25.34 | $36.91 | 21,600 | — | — |
| 2010-05-26 | $24.54 | $35.74 | 23,700 | — | — |
| 2010-05-25 | $24.49 | $35.67 | 12,000 | — | — |
| 2010-05-24 | $25.75 | $37.51 | 9,400 | — | — |
| 2010-05-21 | $25.59 | $37.27 | 19,400 | — | — |
| 2010-05-20 | $25.35 | $36.92 | 10,500 | — | — |
| 2010-05-19 | $27.44 | $39.33 | 7,400 | — | — |
| 2010-05-18 | $27.99 | $40.11 | 5,100 | — | — |
| 2010-05-17 | $28.22 | $40.44 | 5,600 | — | — |
| 2010-05-14 | $28.00 | $40.13 | 3,700 | — | — |
| 2010-05-13 | $28.46 | $40.79 | 5,000 | — | — |
| 2010-05-12 | $28.49 | $40.83 | 16,400 | — | — |
| 2010-05-11 | $27.25 | $39.05 | 6,400 | — | — |
| 2010-05-10 | $26.70 | $38.27 | 10,700 | — | — |
| 2010-05-07 | $25.05 | $35.90 | 12,300 | — | — |
| 2010-05-06 | $26.00 | $37.26 | 8,600 | — | — |
| 2010-05-05 | $26.75 | $38.34 | 7,100 | — | — |
| 2010-05-04 | $27.24 | $39.04 | 5,300 | — | — |
| 2010-05-03 | $27.43 | $39.31 | 2,400 | — | — |
| 2010-04-30 | $27.09 | $38.82 | 8,100 | — | — |
| 2010-04-29 | $27.51 | $39.43 | 10,100 | — | — |
| 2010-04-28 | $27.15 | $38.91 | 5,800 | — | — |
| 2010-04-27 | $27.16 | $38.92 | 3,900 | — | — |
| 2010-04-26 | $27.03 | $38.74 | 9,500 | — | — |
| 2010-04-23 | $27.42 | $39.30 | 4,700 | — | — |
| 2010-04-22 | $27.42 | $39.30 | 3,800 | — | — |
| 2010-04-21 | $27.04 | $38.75 | 1,300 | — | — |
| 2010-04-20 | $27.08 | $38.81 | 3,000 | — | — |
| 2010-04-19 | $26.70 | $38.27 | 7,100 | — | — |
| 2010-04-16 | $27.05 | $38.77 | 8,000 | — | — |
| 2010-04-15 | $27.49 | $39.40 | 2,100 | — | — |
| 2010-04-14 | $27.48 | $39.38 | 8,200 | — | — |
| 2010-04-13 | $27.10 | $38.84 | 3,700 | — | — |
| 2010-04-12 | $27.77 | $39.80 | 3,500 | — | — |
| 2010-04-09 | $28.06 | $40.21 | 5,600 | — | — |
| 2010-04-08 | $28.31 | $40.57 | 2,700 | — | — |
| 2010-04-07 | $28.50 | $40.85 | 5,700 | — | — |
| 2010-04-06 | $28.14 | $40.33 | 7,600 | — | — |
| 2010-04-05 | $26.97 | $38.65 | 6,300 | — | — |
| 2010-04-01 | $27.01 | $38.71 | 5,100 | — | — |
| 2010-03-31 | $27.25 | $39.05 | 11,900 | — | — |
| 2010-03-30 | $27.96 | $40.07 | 3,600 | — | — |
| 2010-03-29 | $27.62 | $39.58 | 4,200 | — | — |
| 2010-03-26 | $27.70 | $39.70 | 1,800 | — | — |
| 2010-03-25 | $27.59 | $39.54 | 4,300 | — | — |
| 2010-03-24 | $27.98 | $40.10 | 4,000 | — | — |
| 2010-03-23 | $28.11 | $40.29 | 5,300 | — | — |
| 2010-03-22 | $28.05 | $40.20 | 3,100 | — | — |
| 2010-03-19 | $27.84 | $39.90 | 16,200 | — | — |
| 2010-03-18 | $27.86 | $39.93 | 4,400 | — | — |
| 2010-03-17 | $28.05 | $40.20 | 6,000 | — | — |
| 2010-03-16 | $28.14 | $40.33 | 1,500 | — | — |
| 2010-03-15 | $27.76 | $39.78 | 7,600 | — | — |
| 2010-03-12 | $28.24 | $40.47 | 1,000 | — | — |
| 2010-03-11 | $28.64 | $41.05 | 2,100 | — | — |
| 2010-03-10 | $28.82 | $41.30 | 3,700 | — | — |
| 2010-03-09 | $28.80 | $41.28 | 4,400 | — | — |
| 2010-03-08 | $28.96 | $41.50 | 6,600 | — | — |
| 2010-03-05 | $29.15 | $41.78 | 9,600 | — | — |
| 2010-03-04 | $28.73 | $41.18 | 5,100 | — | — |
| 2010-03-03 | $28.32 | $40.59 | 7,200 | — | — |
| 2010-03-02 | $28.18 | $40.39 | 7,000 | — | — |
| 2010-03-01 | $27.89 | $39.97 | 5,700 | — | — |
| 2010-02-26 | $27.09 | $38.82 | 15,400 | — | — |
| 2010-02-25 | $28.28 | $40.53 | 11,000 | — | — |
| 2010-02-24 | $28.17 | $40.37 | 3,500 | — | — |
| 2010-02-23 | $28.50 | $40.85 | 9,700 | — | — |
| 2010-02-22 | $27.90 | $39.99 | 4,500 | — | — |
| 2010-02-19 | $27.26 | $39.07 | 14,400 | — | — |
| 2010-02-18 | $26.02 | $37.29 | 26,600 | — | — |
| 2010-02-17 | $26.03 | $37.31 | 5,600 | — | — |
| 2010-02-16 | $25.94 | $37.18 | 3,700 | — | — |
| 2010-02-12 | $25.43 | $36.45 | 8,600 | — | — |
| 2010-02-11 | $24.62 | $35.28 | 9,000 | — | — |
| 2010-02-10 | $23.88 | $34.22 | 4,000 | — | — |
| 2010-02-09 | $23.84 | $34.17 | 4,700 | — | — |
| 2010-02-08 | $23.41 | $33.55 | 12,400 | — | — |
| 2010-02-05 | $23.30 | $33.39 | 8,900 | — | — |
| 2010-02-04 | $23.01 | $32.98 | 36,600 | — | — |
| 2010-02-03 | $24.56 | $35.20 | 10,700 | — | — |
| 2010-02-02 | $25.25 | $36.19 | 11,100 | — | — |
| 2010-02-01 | $25.86 | $37.06 | 7,600 | — | — |
| 2010-01-29 | $25.20 | $36.12 | 12,200 | — | — |
| 2010-01-28 | $25.69 | $36.82 | 15,900 | — | — |
| 2010-01-27 | $26.44 | $37.89 | 26,900 | — | — |
| 2010-01-26 | $26.62 | $38.15 | 21,000 | — | — |
| 2010-01-25 | $27.23 | $39.03 | 20,600 | — | — |
| 2010-01-22 | $26.85 | $38.48 | 31,600 | — | — |
| 2010-01-21 | $26.58 | $38.09 | 12,700 | — | — |
| 2010-01-20 | $27.37 | $39.23 | 8,800 | — | — |
| 2010-01-19 | $28.52 | $40.87 | 7,800 | — | — |
| 2010-01-15 | $27.65 | $39.63 | 38,500 | — | — |
| 2010-01-14 | $27.55 | $39.48 | 6,100 | — | — |
| 2010-01-13 | $27.55 | $39.48 | 4,700 | — | — |
| 2010-01-12 | $27.47 | $39.37 | 5,400 | — | — |
| 2010-01-11 | $28.22 | $40.44 | 8,600 | — | — |
| 2010-01-08 | $28.11 | $40.29 | 7,500 | — | — |
| 2010-01-07 | $27.72 | $39.73 | 8,100 | — | — |
| 2010-01-06 | $27.89 | $39.97 | 26,800 | — | — |
| 2010-01-05 | $28.92 | $41.45 | 43,800 | — | — |
| 2010-01-04 | $28.25 | $40.49 | 8,800 | — | — |