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
- 1992-04-24 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 | $29.00 | $29.00 | 78,700 | — | — |
| 2010-12-30 | $29.00 | $29.00 | 78,400 | — | — |
| 2010-12-29 | $28.77 | $28.77 | 62,400 | — | — |
| 2010-12-28 | $28.75 | $28.75 | 72,500 | — | — |
| 2010-12-27 | $28.38 | $28.38 | 82,300 | — | — |
| 2010-12-23 | $28.25 | $28.25 | 59,300 | — | — |
| 2010-12-22 | $28.30 | $28.30 | 140,300 | — | — |
| 2010-12-21 | $28.02 | $28.02 | 150,900 | — | — |
| 2010-12-20 | $27.29 | $27.29 | 270,500 | — | — |
| 2010-12-17 | $27.26 | $27.26 | 322,600 | — | — |
| 2010-12-16 | $27.74 | $27.74 | 297,300 | — | — |
| 2010-12-15 | $29.25 | $29.25 | 163,700 | — | — |
| 2010-12-14 | $28.22 | $28.22 | 75,300 | — | — |
| 2010-12-13 | $27.05 | $27.05 | 87,400 | — | — |
| 2010-12-10 | $28.00 | $28.00 | 118,100 | — | — |
| 2010-12-09 | $28.02 | $28.02 | 101,200 | — | — |
| 2010-12-08 | $27.44 | $27.44 | 141,300 | — | — |
| 2010-12-07 | $26.98 | $26.98 | 48,700 | — | — |
| 2010-12-06 | $26.98 | $26.98 | 105,300 | — | — |
| 2010-12-03 | $26.98 | $26.98 | 85,900 | — | — |
| 2010-12-02 | $27.05 | $27.05 | 95,600 | — | — |
| 2010-12-01 | $27.43 | $27.43 | 75,600 | — | — |
| 2010-11-30 | $27.19 | $27.19 | 86,300 | — | — |
| 2010-11-29 | $27.63 | $27.63 | 109,600 | — | — |
| 2010-11-26 | $27.28 | $27.28 | 26,200 | — | — |
| 2010-11-24 | $26.77 | $26.77 | 262,900 | — | — |
| 2010-11-23 | $26.72 | $26.72 | 159,700 | — | — |
| 2010-11-22 | $26.90 | $26.90 | 182,600 | — | — |
| 2010-11-19 | $27.42 | $27.42 | 103,700 | — | — |
| 2010-11-18 | $27.92 | $27.92 | 118,100 | — | — |
| 2010-11-17 | $28.18 | $28.18 | 59,000 | — | — |
| 2010-11-16 | $28.20 | $28.20 | 71,800 | — | — |
| 2010-11-15 | $28.51 | $28.51 | 85,800 | — | — |
| 2010-11-12 | $28.44 | $28.44 | 64,200 | — | — |
| 2010-11-11 | $28.71 | $28.71 | 121,100 | — | — |
| 2010-11-10 | $28.15 | $28.15 | 141,600 | — | — |
| 2010-11-09 | $27.23 | $27.23 | 188,700 | — | — |
| 2010-11-08 | $26.81 | $26.81 | 509,700 | — | — |
| 2010-11-05 | $26.83 | $26.83 | 139,900 | — | — |
| 2010-11-04 | $26.88 | $26.88 | 202,500 | — | — |
| 2010-11-03 | $27.37 | $27.37 | 111,700 | — | — |
| 2010-11-02 | $27.50 | $27.50 | 182,100 | — | — |
| 2010-11-01 | $27.50 | $27.50 | 183,800 | — | — |
| 2010-10-29 | $28.01 | $28.01 | 215,500 | — | — |
| 2010-10-28 | $29.67 | $29.67 | 218,100 | — | — |
| 2010-10-27 | $29.15 | $29.15 | 217,300 | — | — |
| 2010-10-26 | $29.05 | $29.05 | 100,900 | — | — |
| 2010-10-25 | $29.36 | $29.36 | 179,300 | — | — |
| 2010-10-22 | $28.55 | $28.55 | 171,500 | — | — |
| 2010-10-21 | $28.26 | $28.26 | 188,100 | — | — |
| 2010-10-20 | $28.76 | $28.76 | 89,500 | — | — |
| 2010-10-19 | $28.66 | $28.66 | 120,900 | — | — |
| 2010-10-18 | $29.41 | $29.41 | 100,200 | — | — |
| 2010-10-15 | $29.71 | $29.71 | 164,700 | — | — |
| 2010-10-14 | $29.56 | $29.56 | 272,700 | — | — |
| 2010-10-13 | $29.83 | $29.83 | 133,900 | — | — |
| 2010-10-12 | $29.54 | $29.54 | 108,000 | — | — |
| 2010-10-11 | $30.05 | $30.05 | 33,000 | — | — |
| 2010-10-08 | $30.00 | $30.00 | 131,700 | — | — |
| 2010-10-07 | $30.39 | $30.39 | 67,800 | — | — |
| 2010-10-06 | $30.84 | $30.84 | 127,400 | — | — |
| 2010-10-05 | $31.45 | $31.45 | 97,800 | — | — |
| 2010-10-04 | $30.85 | $30.85 | 102,100 | — | — |
| 2010-10-01 | $31.61 | $31.61 | 164,600 | — | — |
| 2010-09-30 | $31.42 | $31.42 | 57,100 | — | — |
| 2010-09-29 | $31.07 | $31.07 | 118,300 | — | — |
| 2010-09-28 | $31.23 | $31.23 | 106,800 | — | — |
| 2010-09-27 | $31.07 | $31.07 | 42,400 | — | — |
| 2010-09-24 | $31.57 | $31.57 | 113,600 | — | — |
| 2010-09-23 | $31.05 | $31.05 | 119,900 | — | — |
| 2010-09-22 | $31.27 | $31.27 | 160,400 | — | — |
| 2010-09-21 | $30.88 | $30.88 | 130,200 | — | — |
| 2010-09-20 | $30.03 | $30.03 | 157,700 | — | — |
| 2010-09-17 | $28.79 | $28.79 | 172,500 | — | — |
| 2010-09-16 | $29.47 | $29.47 | 86,400 | — | — |
| 2010-09-15 | $30.71 | $30.71 | 90,000 | — | — |
| 2010-09-14 | $30.07 | $30.07 | 84,300 | — | — |
| 2010-09-13 | $30.16 | $30.16 | 63,100 | — | — |
| 2010-09-10 | $29.58 | $29.58 | 92,600 | — | — |
| 2010-09-09 | $29.06 | $29.06 | 130,900 | — | — |
| 2010-09-08 | $28.84 | $28.84 | 165,900 | — | — |
| 2010-09-07 | $28.21 | $28.21 | 73,900 | — | — |
| 2010-09-03 | $28.55 | $28.55 | 98,000 | — | — |
| 2010-09-02 | $28.19 | $28.19 | 107,900 | — | — |
| 2010-09-01 | $27.62 | $27.62 | 210,400 | — | — |
| 2010-08-31 | $26.70 | $26.70 | 143,100 | — | — |
| 2010-08-30 | $27.08 | $27.08 | 48,900 | — | — |
| 2010-08-27 | $28.14 | $28.14 | 54,400 | — | — |
| 2010-08-26 | $28.00 | $28.00 | 28,700 | — | — |
| 2010-08-25 | $28.41 | $28.41 | 37,700 | — | — |
| 2010-08-24 | $27.92 | $27.92 | 108,800 | — | — |
| 2010-08-23 | $29.23 | $29.23 | 48,400 | — | — |
| 2010-08-20 | $29.83 | $29.83 | 72,700 | — | — |
| 2010-08-19 | $30.73 | $30.73 | 79,500 | — | — |
| 2010-08-18 | $31.41 | $31.41 | 62,000 | — | — |
| 2010-08-17 | $31.61 | $31.61 | 171,300 | — | — |
| 2010-08-16 | $30.88 | $30.88 | 104,400 | — | — |
| 2010-08-13 | $30.22 | $30.22 | 106,500 | — | — |
| 2010-08-12 | $30.08 | $30.08 | 86,300 | — | — |
| 2010-08-11 | $30.25 | $30.25 | 138,300 | — | — |
| 2010-08-10 | $30.83 | $30.83 | 152,500 | — | — |
| 2010-08-09 | $30.19 | $30.19 | 97,900 | — | — |
| 2010-08-06 | $30.05 | $30.05 | 82,900 | — | — |
| 2010-08-05 | $30.95 | $30.95 | 96,600 | — | — |
| 2010-08-04 | $31.30 | $31.30 | 148,300 | — | — |
| 2010-08-03 | $30.85 | $30.85 | 101,100 | — | — |
| 2010-08-02 | $30.99 | $30.99 | 142,300 | — | — |
| 2010-07-30 | $30.28 | $30.28 | 203,900 | — | — |
| 2010-07-29 | $29.76 | $29.76 | 449,500 | — | — |
| 2010-07-28 | $29.11 | $29.11 | 97,600 | — | — |
| 2010-07-27 | $29.64 | $29.64 | 113,000 | — | — |
| 2010-07-26 | $29.44 | $29.44 | 279,000 | — | — |
| 2010-07-23 | $29.25 | $29.25 | 141,000 | — | — |
| 2010-07-22 | $27.68 | $27.68 | 403,000 | — | — |
| 2010-07-21 | $26.63 | $26.63 | 371,800 | — | — |
| 2010-07-20 | $29.77 | $29.77 | 151,700 | — | — |
| 2010-07-19 | $30.30 | $30.30 | 45,400 | — | — |
| 2010-07-16 | $30.26 | $30.26 | 55,800 | — | — |
| 2010-07-15 | $31.60 | $31.60 | 92,100 | — | — |
| 2010-07-14 | $31.70 | $31.70 | 82,600 | — | — |
| 2010-07-13 | $31.88 | $31.88 | 110,500 | — | — |
| 2010-07-12 | $31.56 | $31.56 | 45,000 | — | — |
| 2010-07-09 | $32.84 | $32.84 | 73,200 | — | — |
| 2010-07-08 | $33.37 | $33.37 | 90,000 | — | — |
| 2010-07-07 | $32.88 | $32.88 | 74,200 | — | — |
| 2010-07-06 | $31.75 | $31.75 | 74,800 | — | — |
| 2010-07-02 | $31.95 | $31.95 | 102,600 | — | — |
| 2010-07-01 | $32.34 | $32.34 | 139,200 | — | — |
| 2010-06-30 | $32.05 | $32.05 | 115,400 | — | — |
| 2010-06-29 | $32.68 | $32.68 | 83,900 | — | — |
| 2010-06-28 | $32.96 | $32.96 | 35,900 | — | — |
| 2010-06-25 | $32.84 | $32.84 | 228,900 | — | — |
| 2010-06-24 | $32.53 | $32.53 | 95,100 | — | — |
| 2010-06-23 | $32.20 | $32.20 | 93,900 | — | — |
| 2010-06-22 | $32.51 | $32.51 | 71,000 | — | — |
| 2010-06-21 | $32.35 | $32.35 | 141,800 | — | — |
| 2010-06-18 | $32.53 | $32.53 | 252,600 | — | — |
| 2010-06-17 | $31.94 | $31.94 | 50,200 | — | — |
| 2010-06-16 | $31.84 | $31.84 | 216,000 | — | — |
| 2010-06-15 | $31.51 | $31.51 | 140,200 | — | — |
| 2010-06-14 | $30.71 | $30.71 | 72,300 | — | — |
| 2010-06-11 | $29.77 | $29.77 | 85,300 | — | — |
| 2010-06-10 | $29.22 | $29.22 | 68,700 | — | — |
| 2010-06-09 | $28.67 | $28.67 | 77,100 | — | — |
| 2010-06-08 | $28.93 | $28.93 | 72,800 | — | — |
| 2010-06-07 | $29.21 | $29.21 | 42,800 | — | — |
| 2010-06-04 | $30.47 | $30.47 | 79,200 | — | — |
| 2010-06-03 | $32.22 | $32.22 | 81,000 | — | — |
| 2010-06-02 | $31.63 | $31.63 | 73,000 | — | — |
| 2010-06-01 | $31.01 | $31.01 | 102,100 | — | — |
| 2010-05-28 | $31.89 | $31.89 | 45,100 | — | — |
| 2010-05-27 | $32.49 | $32.49 | 55,600 | — | — |
| 2010-05-26 | $31.22 | $31.22 | 87,800 | — | — |
| 2010-05-25 | $30.90 | $30.90 | 73,700 | — | — |
| 2010-05-24 | $30.96 | $30.96 | 69,200 | — | — |
| 2010-05-21 | $30.61 | $30.61 | 113,300 | — | — |
| 2010-05-20 | $31.35 | $31.35 | 74,800 | — | — |
| 2010-05-19 | $33.09 | $33.09 | 71,900 | — | — |
| 2010-05-18 | $33.59 | $33.59 | 57,700 | — | — |
| 2010-05-17 | $34.18 | $34.18 | 71,800 | — | — |
| 2010-05-14 | $34.02 | $34.02 | 67,700 | — | — |
| 2010-05-13 | $34.59 | $34.59 | 142,200 | — | — |
| 2010-05-12 | $34.17 | $34.17 | 104,700 | — | — |
| 2010-05-11 | $34.20 | $34.20 | 89,900 | — | — |
| 2010-05-10 | $33.38 | $33.38 | 145,700 | — | — |
| 2010-05-07 | $31.92 | $31.92 | 138,400 | — | — |
| 2010-05-06 | $32.76 | $32.76 | 143,800 | — | — |
| 2010-05-05 | $33.09 | $33.09 | 86,100 | — | — |
| 2010-05-04 | $33.28 | $33.28 | 103,800 | — | — |
| 2010-05-03 | $33.84 | $33.84 | 96,200 | — | — |
| 2010-04-30 | $34.19 | $34.19 | 121,400 | — | — |
| 2010-04-29 | $34.86 | $34.86 | 283,900 | — | — |
| 2010-04-28 | $33.48 | $33.48 | 142,700 | — | — |
| 2010-04-27 | $34.00 | $34.00 | 134,700 | — | — |
| 2010-04-26 | $34.55 | $34.55 | 93,500 | — | — |
| 2010-04-23 | $35.29 | $35.29 | 132,900 | — | — |
| 2010-04-22 | $36.34 | $36.34 | 124,800 | — | — |
| 2010-04-21 | $36.29 | $36.29 | 125,200 | — | — |
| 2010-04-20 | $37.68 | $37.68 | 33,900 | — | — |
| 2010-04-19 | $37.83 | $37.83 | 44,100 | — | — |
| 2010-04-16 | $37.92 | $37.92 | 78,500 | — | — |
| 2010-04-15 | $38.04 | $38.04 | 34,000 | — | — |
| 2010-04-14 | $38.05 | $38.05 | 45,600 | — | — |
| 2010-04-13 | $37.45 | $37.45 | 42,100 | — | — |
| 2010-04-12 | $37.93 | $37.93 | 53,700 | — | — |
| 2010-04-09 | $38.14 | $38.14 | 46,900 | — | — |
| 2010-04-08 | $38.22 | $38.22 | 74,300 | — | — |
| 2010-04-07 | $38.35 | $38.35 | 69,200 | — | — |
| 2010-04-06 | $38.26 | $38.26 | 49,900 | — | — |
| 2010-04-05 | $38.16 | $38.16 | 103,200 | — | — |
| 2010-04-01 | $37.29 | $37.29 | 88,400 | — | — |
| 2010-03-31 | $36.38 | $36.38 | 57,900 | — | — |
| 2010-03-30 | $36.32 | $36.32 | 268,100 | — | — |
| 2010-03-29 | $36.16 | $36.16 | 41,900 | — | — |
| 2010-03-26 | $36.25 | $36.25 | 144,800 | — | — |
| 2010-03-25 | $35.85 | $35.85 | 72,600 | — | — |
| 2010-03-24 | $35.53 | $35.53 | 62,200 | — | — |
| 2010-03-23 | $35.72 | $35.72 | 26,500 | — | — |
| 2010-03-22 | $35.46 | $35.46 | 32,200 | — | — |
| 2010-03-19 | $35.36 | $35.36 | 82,300 | — | — |
| 2010-03-18 | $35.63 | $35.63 | 38,300 | — | — |
| 2010-03-17 | $35.79 | $35.79 | 43,400 | — | — |
| 2010-03-16 | $35.29 | $35.29 | 77,300 | — | — |
| 2010-03-15 | $35.24 | $35.24 | 44,700 | — | — |
| 2010-03-12 | $35.38 | $35.38 | 148,600 | — | — |
| 2010-03-11 | $35.57 | $35.57 | 108,400 | — | — |
| 2010-03-10 | $35.08 | $35.08 | 130,700 | — | — |
| 2010-03-09 | $35.46 | $35.46 | 133,100 | — | — |
| 2010-03-08 | $35.74 | $35.74 | 68,900 | — | — |
| 2010-03-05 | $35.80 | $35.80 | 78,600 | — | — |
| 2010-03-04 | $35.36 | $35.36 | 41,500 | — | — |
| 2010-03-03 | $35.71 | $35.71 | 152,100 | — | — |
| 2010-03-02 | $35.48 | $35.48 | 115,400 | — | — |
| 2010-03-01 | $34.40 | $34.40 | 151,800 | — | — |
| 2010-02-26 | $34.09 | $34.09 | 96,700 | — | — |
| 2010-02-25 | $34.02 | $34.02 | 95,400 | — | — |
| 2010-02-24 | $34.20 | $34.20 | 191,500 | — | — |
| 2010-02-23 | $34.32 | $34.32 | 265,700 | — | — |
| 2010-02-22 | $34.58 | $34.58 | 142,900 | — | — |
| 2010-02-19 | $34.47 | $34.47 | 117,500 | — | — |
| 2010-02-18 | $34.12 | $34.12 | 272,200 | — | — |
| 2010-02-17 | $31.53 | $31.53 | 107,700 | — | — |
| 2010-02-16 | $31.03 | $31.03 | 68,800 | — | — |
| 2010-02-12 | $30.33 | $30.33 | 76,000 | — | — |
| 2010-02-11 | $30.33 | $30.33 | 43,100 | — | — |
| 2010-02-10 | $30.20 | $30.20 | 78,700 | — | — |
| 2010-02-09 | $29.38 | $29.38 | 109,600 | — | — |
| 2010-02-08 | $28.87 | $28.87 | 63,600 | — | — |
| 2010-02-05 | $28.93 | $28.93 | 109,300 | — | — |
| 2010-02-04 | $28.96 | $28.96 | 162,400 | — | — |
| 2010-02-03 | $28.75 | $28.75 | 157,300 | — | — |
| 2010-02-02 | $29.94 | $29.94 | 53,300 | — | — |
| 2010-02-01 | $29.94 | $29.94 | 44,200 | — | — |
| 2010-01-29 | $30.13 | $30.13 | 73,600 | — | — |
| 2010-01-28 | $29.67 | $29.67 | 43,400 | — | — |
| 2010-01-27 | $30.14 | $30.14 | 41,600 | — | — |
| 2010-01-26 | $29.88 | $29.88 | 97,000 | — | — |
| 2010-01-25 | $30.70 | $30.70 | 34,200 | — | — |
| 2010-01-22 | $30.40 | $30.40 | 71,300 | — | — |
| 2010-01-21 | $30.72 | $30.72 | 67,400 | — | — |
| 2010-01-20 | $31.57 | $31.57 | 64,100 | — | — |
| 2010-01-19 | $32.18 | $32.18 | 36,200 | — | — |
| 2010-01-15 | $32.03 | $32.03 | 92,700 | — | — |
| 2010-01-14 | $32.97 | $32.97 | 61,500 | — | — |
| 2010-01-13 | $31.98 | $31.98 | 56,700 | — | — |
| 2010-01-12 | $31.53 | $31.53 | 64,600 | — | — |
| 2010-01-11 | $32.12 | $32.12 | 43,300 | — | — |
| 2010-01-08 | $31.46 | $31.46 | 41,400 | — | — |
| 2010-01-07 | $31.53 | $31.53 | 76,300 | — | — |
| 2010-01-06 | $31.25 | $31.25 | 74,200 | — | — |
| 2010-01-05 | $31.04 | $31.04 | 60,500 | — | — |
| 2010-01-04 | $31.68 | $31.68 | 66,900 | — | — |