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
- 1996-11-22 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 | $30.26 | $38.16 | 191,100 | — | — |
| 2010-12-30 | $30.44 | $38.38 | 179,200 | — | — |
| 2010-12-29 | $30.22 | $38.11 | 245,500 | — | — |
| 2010-12-28 | $30.60 | $38.58 | 110,500 | — | — |
| 2010-12-27 | $30.84 | $38.89 | 106,200 | — | — |
| 2010-12-23 | $30.77 | $38.80 | 206,000 | — | — |
| 2010-12-22 | $30.57 | $38.55 | 268,500 | — | — |
| 2010-12-21 | $30.80 | $38.84 | 432,200 | — | — |
| 2010-12-20 | $31.08 | $39.19 | 652,700 | — | — |
| 2010-12-17 | $30.76 | $38.79 | 675,600 | — | — |
| 2010-12-16 | $30.86 | $38.91 | 484,400 | — | — |
| 2010-12-15 | $31.15 | $39.28 | 385,900 | — | — |
| 2010-12-14 | $31.76 | $40.05 | 203,500 | — | — |
| 2010-12-13 | $31.61 | $39.86 | 278,100 | — | — |
| 2010-12-10 | $31.79 | $40.09 | 322,700 | — | — |
| 2010-12-09 | $31.48 | $39.69 | 245,300 | — | — |
| 2010-12-08 | $31.59 | $39.83 | 267,900 | — | — |
| 2010-12-07 | $31.50 | $39.72 | 473,300 | — | — |
| 2010-12-06 | $31.94 | $40.27 | 203,500 | — | — |
| 2010-12-03 | $32.10 | $40.48 | 201,900 | — | — |
| 2010-12-02 | $32.10 | $40.48 | 273,200 | — | — |
| 2010-12-01 | $32.09 | $40.46 | 355,100 | — | — |
| 2010-11-30 | $31.61 | $39.86 | 600,500 | — | — |
| 2010-11-29 | $31.91 | $40.24 | 306,900 | — | — |
| 2010-11-26 | $32.05 | $40.41 | 190,900 | — | — |
| 2010-11-24 | $31.93 | $40.26 | 302,500 | — | — |
| 2010-11-23 | $31.35 | $39.53 | 359,100 | — | — |
| 2010-11-22 | $32.21 | $40.46 | 458,800 | — | — |
| 2010-11-19 | $32.05 | $40.26 | 888,400 | — | — |
| 2010-11-18 | $31.31 | $39.33 | 724,000 | — | — |
| 2010-11-17 | $29.75 | $37.37 | 441,700 | — | — |
| 2010-11-16 | $29.69 | $37.29 | 679,400 | — | — |
| 2010-11-15 | $30.43 | $38.22 | 592,900 | — | — |
| 2010-11-12 | $30.37 | $38.15 | 525,300 | — | — |
| 2010-11-11 | $31.00 | $38.94 | 418,300 | — | — |
| 2010-11-10 | $31.34 | $39.36 | 414,200 | — | — |
| 2010-11-09 | $31.43 | $39.48 | 461,400 | — | — |
| 2010-11-08 | $31.91 | $40.08 | 365,800 | — | — |
| 2010-11-05 | $32.09 | $40.31 | 671,300 | — | — |
| 2010-11-04 | $32.36 | $40.65 | 539,300 | — | — |
| 2010-11-03 | $31.57 | $39.65 | 672,500 | — | — |
| 2010-11-02 | $31.10 | $39.06 | 887,700 | — | — |
| 2010-11-01 | $30.35 | $38.12 | 698,600 | — | — |
| 2010-10-29 | $30.61 | $38.45 | 544,500 | — | — |
| 2010-10-28 | $30.12 | $37.83 | 625,900 | — | — |
| 2010-10-27 | $30.71 | $38.57 | 440,000 | — | — |
| 2010-10-26 | $30.62 | $38.46 | 376,800 | — | — |
| 2010-10-25 | $30.48 | $38.28 | 1,101,900 | — | — |
| 2010-10-22 | $31.60 | $39.69 | 259,800 | — | — |
| 2010-10-21 | $31.58 | $39.67 | 491,800 | — | — |
| 2010-10-20 | $31.54 | $39.62 | 518,800 | — | — |
| 2010-10-19 | $31.59 | $39.68 | 659,300 | — | — |
| 2010-10-18 | $32.03 | $40.23 | 551,200 | — | — |
| 2010-10-15 | $32.01 | $40.21 | 1,326,200 | — | — |
| 2010-10-14 | $31.38 | $39.41 | 1,408,600 | — | — |
| 2010-10-13 | $31.78 | $39.92 | 1,559,600 | — | — |
| 2010-10-12 | $31.79 | $39.93 | 1,534,400 | — | — |
| 2010-10-11 | $31.18 | $39.16 | 1,232,800 | — | — |
| 2010-10-08 | $30.62 | $38.46 | 1,203,600 | — | — |
| 2010-10-07 | $29.66 | $37.25 | 468,000 | — | — |
| 2010-10-06 | $29.45 | $36.99 | 713,200 | — | — |
| 2010-10-05 | $29.28 | $36.78 | 725,000 | — | — |
| 2010-10-04 | $28.55 | $35.86 | 640,100 | — | — |
| 2010-10-01 | $28.95 | $36.36 | 655,000 | — | — |
| 2010-09-30 | $28.80 | $36.17 | 879,700 | — | — |
| 2010-09-29 | $28.73 | $36.09 | 1,180,300 | — | — |
| 2010-09-28 | $27.70 | $34.79 | 815,800 | — | — |
| 2010-09-27 | $27.49 | $34.53 | 571,400 | — | — |
| 2010-09-24 | $27.14 | $34.09 | 1,478,300 | — | — |
| 2010-09-23 | $26.29 | $33.02 | 470,200 | — | — |
| 2010-09-22 | $27.13 | $34.08 | 265,100 | — | — |
| 2010-09-21 | $27.38 | $34.39 | 416,600 | — | — |
| 2010-09-20 | $27.38 | $34.39 | 641,000 | — | — |
| 2010-09-17 | $26.55 | $33.35 | 888,200 | — | — |
| 2010-09-16 | $27.05 | $33.98 | 919,700 | — | — |
| 2010-09-15 | $26.96 | $33.86 | 610,400 | — | — |
| 2010-09-14 | $26.70 | $33.54 | 414,500 | — | — |
| 2010-09-13 | $26.47 | $33.25 | 426,500 | — | — |
| 2010-09-10 | $26.09 | $32.77 | 347,900 | — | — |
| 2010-09-09 | $26.05 | $32.72 | 635,900 | — | — |
| 2010-09-08 | $26.31 | $33.05 | 322,600 | — | — |
| 2010-09-07 | $26.19 | $32.90 | 477,500 | — | — |
| 2010-09-03 | $27.00 | $33.91 | 636,700 | — | — |
| 2010-09-02 | $26.97 | $33.88 | 415,400 | — | — |
| 2010-09-01 | $27.10 | $34.04 | 582,200 | — | — |
| 2010-08-31 | $25.57 | $32.12 | 495,800 | — | — |
| 2010-08-30 | $25.77 | $32.37 | 445,400 | — | — |
| 2010-08-27 | $26.66 | $33.49 | 421,300 | — | — |
| 2010-08-26 | $26.23 | $32.95 | 372,600 | — | — |
| 2010-08-25 | $26.69 | $33.52 | 587,600 | — | — |
| 2010-08-24 | $26.58 | $33.23 | 466,400 | — | — |
| 2010-08-23 | $26.98 | $33.73 | 449,700 | — | — |
| 2010-08-20 | $27.22 | $34.03 | 527,300 | — | — |
| 2010-08-19 | $27.84 | $34.80 | 1,123,900 | — | — |
| 2010-08-18 | $28.30 | $35.38 | 624,000 | — | — |
| 2010-08-17 | $27.81 | $34.77 | 657,100 | — | — |
| 2010-08-16 | $26.80 | $33.50 | 505,500 | — | — |
| 2010-08-13 | $26.59 | $33.24 | 562,000 | — | — |
| 2010-08-12 | $26.90 | $33.63 | 572,300 | — | — |
| 2010-08-11 | $26.95 | $33.69 | 668,700 | — | — |
| 2010-08-10 | $28.67 | $35.84 | 621,100 | — | — |
| 2010-08-09 | $28.71 | $35.89 | 628,500 | — | — |
| 2010-08-06 | $28.23 | $35.29 | 383,100 | — | — |
| 2010-08-05 | $28.75 | $35.94 | 498,400 | — | — |
| 2010-08-04 | $28.57 | $35.72 | 545,700 | — | — |
| 2010-08-03 | $27.97 | $34.97 | 720,100 | — | — |
| 2010-08-02 | $29.05 | $36.32 | 683,400 | — | — |
| 2010-07-30 | $28.48 | $35.60 | 1,004,000 | — | — |
| 2010-07-29 | $28.95 | $36.19 | 1,748,000 | — | — |
| 2010-07-28 | $28.82 | $36.03 | 686,700 | — | — |
| 2010-07-27 | $29.46 | $36.83 | 421,800 | — | — |
| 2010-07-26 | $29.47 | $36.84 | 573,400 | — | — |
| 2010-07-23 | $29.36 | $36.70 | 522,100 | — | — |
| 2010-07-22 | $28.77 | $35.97 | 647,200 | — | — |
| 2010-07-21 | $27.81 | $34.77 | 515,500 | — | — |
| 2010-07-20 | $28.20 | $35.25 | 567,000 | — | — |
| 2010-07-19 | $27.71 | $34.64 | 840,400 | — | — |
| 2010-07-16 | $27.76 | $34.70 | 591,800 | — | — |
| 2010-07-15 | $28.70 | $35.88 | 630,400 | — | — |
| 2010-07-14 | $29.05 | $36.32 | 940,100 | — | — |
| 2010-07-13 | $28.35 | $35.44 | 721,900 | — | — |
| 2010-07-12 | $27.37 | $34.22 | 1,066,600 | — | — |
| 2010-07-09 | $27.26 | $34.08 | 815,200 | — | — |
| 2010-07-08 | $26.64 | $33.30 | 611,400 | — | — |
| 2010-07-07 | $25.89 | $32.37 | 1,110,300 | — | — |
| 2010-07-06 | $25.12 | $31.40 | 1,069,000 | — | — |
| 2010-07-02 | $24.81 | $31.02 | 920,100 | — | — |
| 2010-07-01 | $24.27 | $30.34 | 1,566,100 | — | — |
| 2010-06-30 | $24.93 | $31.17 | 538,400 | — | — |
| 2010-06-29 | $25.22 | $31.53 | 799,800 | — | — |
| 2010-06-28 | $25.89 | $32.37 | 536,800 | — | — |
| 2010-06-25 | $25.85 | $32.32 | 808,100 | — | — |
| 2010-06-24 | $25.67 | $32.09 | 492,700 | — | — |
| 2010-06-23 | $25.99 | $32.49 | 475,100 | — | — |
| 2010-06-22 | $26.05 | $32.57 | 1,123,700 | — | — |
| 2010-06-21 | $27.02 | $33.78 | 831,400 | — | — |
| 2010-06-18 | $27.08 | $33.85 | 564,700 | — | — |
| 2010-06-17 | $26.92 | $33.65 | 652,600 | — | — |
| 2010-06-16 | $27.38 | $34.23 | 477,700 | — | — |
| 2010-06-15 | $27.49 | $34.37 | 525,500 | — | — |
| 2010-06-14 | $27.06 | $33.83 | 667,500 | — | — |
| 2010-06-11 | $26.77 | $33.47 | 566,500 | — | — |
| 2010-06-10 | $26.62 | $33.28 | 1,021,100 | — | — |
| 2010-06-09 | $25.16 | $31.45 | 829,900 | — | — |
| 2010-06-08 | $25.24 | $31.55 | 1,205,100 | — | — |
| 2010-06-07 | $25.56 | $31.95 | 1,168,500 | — | — |
| 2010-06-04 | $26.79 | $33.49 | 3,686,000 | — | — |
| 2010-06-03 | $27.51 | $34.39 | 1,147,500 | — | — |
| 2010-06-02 | $27.18 | $33.98 | 1,405,300 | — | — |
| 2010-06-01 | $28.03 | $35.04 | 385,600 | — | — |
| 2010-05-28 | $28.76 | $35.95 | 394,600 | — | — |
| 2010-05-27 | $29.58 | $36.98 | 523,800 | — | — |
| 2010-05-26 | $28.01 | $35.02 | 565,200 | — | — |
| 2010-05-25 | $27.99 | $34.84 | 838,200 | — | — |
| 2010-05-24 | $27.75 | $34.54 | 450,000 | — | — |
| 2010-05-21 | $28.02 | $34.87 | 888,600 | — | — |
| 2010-05-20 | $26.91 | $33.49 | 692,600 | — | — |
| 2010-05-19 | $28.46 | $35.42 | 476,400 | — | — |
| 2010-05-18 | $28.51 | $35.48 | 817,000 | — | — |
| 2010-05-17 | $30.17 | $37.55 | 792,300 | — | — |
| 2010-05-14 | $29.38 | $36.56 | 704,800 | — | — |
| 2010-05-13 | $29.93 | $37.25 | 463,400 | — | — |
| 2010-05-12 | $29.98 | $37.31 | 536,700 | — | — |
| 2010-05-11 | $29.50 | $36.71 | 982,800 | — | — |
| 2010-05-10 | $29.94 | $37.26 | 1,310,200 | — | — |
| 2010-05-07 | $26.98 | $33.58 | 1,690,600 | — | — |
| 2010-05-06 | $26.44 | $32.91 | 1,273,700 | — | — |
| 2010-05-05 | $28.15 | $35.03 | 650,000 | — | — |
| 2010-05-04 | $28.75 | $35.78 | 918,600 | — | — |
| 2010-05-03 | $30.40 | $37.83 | 497,400 | — | — |
| 2010-04-30 | $30.06 | $37.41 | 937,800 | — | — |
| 2010-04-29 | $31.88 | $39.68 | 797,300 | — | — |
| 2010-04-28 | $31.38 | $39.05 | 1,681,200 | — | — |
| 2010-04-27 | $32.46 | $40.40 | 1,078,600 | — | — |
| 2010-04-26 | $33.70 | $41.94 | 777,400 | — | — |
| 2010-04-23 | $33.52 | $41.72 | 971,200 | — | — |
| 2010-04-22 | $33.56 | $41.77 | 1,630,800 | — | — |
| 2010-04-21 | $31.72 | $39.48 | 679,900 | — | — |
| 2010-04-20 | $31.35 | $39.02 | 636,000 | — | — |
| 2010-04-19 | $30.46 | $37.91 | 535,200 | — | — |
| 2010-04-16 | $30.98 | $38.56 | 607,200 | — | — |
| 2010-04-15 | $31.23 | $38.87 | 649,300 | — | — |
| 2010-04-14 | $31.65 | $39.39 | 1,865,900 | — | — |
| 2010-04-13 | $29.44 | $36.64 | 353,100 | — | — |
| 2010-04-12 | $29.43 | $36.63 | 294,000 | — | — |
| 2010-04-09 | $29.04 | $36.14 | 319,100 | — | — |
| 2010-04-08 | $28.84 | $35.89 | 302,300 | — | — |
| 2010-04-07 | $29.02 | $36.12 | 534,800 | — | — |
| 2010-04-06 | $29.05 | $36.15 | 526,600 | — | — |
| 2010-04-05 | $29.48 | $36.69 | 318,300 | — | — |
| 2010-04-01 | $29.41 | $36.60 | 401,500 | — | — |
| 2010-03-31 | $29.10 | $36.22 | 400,800 | — | — |
| 2010-03-30 | $29.21 | $36.35 | 525,000 | — | — |
| 2010-03-29 | $29.11 | $36.23 | 465,200 | — | — |
| 2010-03-26 | $28.66 | $35.67 | 655,200 | — | — |
| 2010-03-25 | $28.85 | $35.91 | 843,400 | — | — |
| 2010-03-24 | $28.80 | $35.84 | 373,500 | — | — |
| 2010-03-23 | $29.08 | $36.19 | 809,000 | — | — |
| 2010-03-22 | $28.54 | $35.52 | 562,200 | — | — |
| 2010-03-19 | $27.99 | $34.84 | 594,800 | — | — |
| 2010-03-18 | $29.07 | $36.18 | 493,200 | — | — |
| 2010-03-17 | $29.28 | $36.44 | 456,200 | — | — |
| 2010-03-16 | $28.82 | $35.87 | 639,200 | — | — |
| 2010-03-15 | $29.03 | $36.13 | 547,600 | — | — |
| 2010-03-12 | $29.59 | $36.83 | 492,000 | — | — |
| 2010-03-11 | $29.32 | $36.49 | 335,900 | — | — |
| 2010-03-10 | $29.43 | $36.63 | 525,200 | — | — |
| 2010-03-09 | $28.97 | $36.05 | 1,246,300 | — | — |
| 2010-03-08 | $30.18 | $37.56 | 2,080,000 | — | — |
| 2010-03-05 | $28.18 | $35.07 | 645,400 | — | — |
| 2010-03-04 | $28.07 | $34.93 | 397,300 | — | — |
| 2010-03-03 | $28.07 | $34.93 | 515,000 | — | — |
| 2010-03-02 | $28.09 | $34.96 | 838,800 | — | — |
| 2010-03-01 | $28.24 | $35.15 | 812,700 | — | — |
| 2010-02-26 | $26.72 | $33.25 | 289,400 | — | — |
| 2010-02-25 | $26.50 | $32.98 | 322,400 | — | — |
| 2010-02-24 | $26.74 | $33.28 | 272,400 | — | — |
| 2010-02-23 | $26.40 | $32.70 | 409,200 | — | — |
| 2010-02-22 | $26.84 | $33.25 | 326,700 | — | — |
| 2010-02-19 | $27.09 | $33.56 | 317,100 | — | — |
| 2010-02-18 | $27.60 | $34.19 | 245,000 | — | — |
| 2010-02-17 | $27.44 | $33.99 | 236,700 | — | — |
| 2010-02-16 | $27.25 | $33.75 | 624,100 | — | — |
| 2010-02-12 | $26.10 | $32.33 | 229,800 | — | — |
| 2010-02-11 | $26.13 | $32.37 | 441,700 | — | — |
| 2010-02-10 | $25.92 | $32.11 | 348,700 | — | — |
| 2010-02-09 | $26.13 | $32.37 | 460,800 | — | — |
| 2010-02-08 | $26.01 | $32.22 | 555,700 | — | — |
| 2010-02-05 | $26.11 | $32.34 | 646,800 | — | — |
| 2010-02-04 | $25.72 | $31.86 | 1,695,300 | — | — |
| 2010-02-03 | $24.96 | $30.92 | 593,400 | — | — |
| 2010-02-02 | $24.84 | $30.77 | 865,200 | — | — |
| 2010-02-01 | $23.39 | $28.97 | 521,000 | — | — |
| 2010-01-29 | $23.24 | $28.79 | 397,200 | — | — |
| 2010-01-28 | $23.64 | $29.28 | 262,000 | — | — |
| 2010-01-27 | $24.06 | $29.80 | 350,300 | — | — |
| 2010-01-26 | $23.88 | $29.58 | 322,700 | — | — |
| 2010-01-25 | $24.17 | $29.94 | 412,600 | — | — |
| 2010-01-22 | $24.56 | $30.42 | 345,400 | — | — |
| 2010-01-21 | $24.66 | $30.55 | 746,900 | — | — |
| 2010-01-20 | $25.68 | $31.81 | 384,500 | — | — |
| 2010-01-19 | $26.58 | $32.92 | 430,000 | — | — |
| 2010-01-15 | $26.00 | $32.21 | 578,000 | — | — |
| 2010-01-14 | $26.30 | $32.58 | 308,600 | — | — |
| 2010-01-13 | $26.13 | $32.37 | 373,700 | — | — |
| 2010-01-12 | $26.49 | $32.81 | 342,200 | — | — |
| 2010-01-11 | $26.39 | $32.69 | 932,800 | — | — |
| 2010-01-08 | $27.20 | $33.69 | 613,300 | — | — |
| 2010-01-07 | $27.46 | $34.01 | 393,500 | — | — |
| 2010-01-06 | $27.32 | $33.84 | 485,900 | — | — |
| 2010-01-05 | $27.46 | $34.01 | 904,000 | — | — |
| 2010-01-04 | $26.96 | $33.39 | 488,900 | — | — |