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
- 1992-08-07 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 | $22.44 | $86.33 | 529,900 | — | — |
| 2010-12-30 | $22.64 | $87.10 | 570,300 | — | — |
| 2010-12-29 | $22.47 | $86.44 | 342,700 | — | — |
| 2010-12-28 | $22.49 | $86.52 | 640,600 | — | — |
| 2010-12-27 | $22.32 | $85.87 | 555,300 | — | — |
| 2010-12-23 | $21.96 | $84.48 | 411,700 | — | — |
| 2010-12-22 | $21.99 | $84.60 | 585,600 | — | — |
| 2010-12-21 | $21.76 | $83.71 | 643,600 | — | — |
| 2010-12-20 | $21.38 | $82.25 | 790,500 | — | — |
| 2010-12-17 | $21.01 | $80.83 | 2,088,200 | — | — |
| 2010-12-16 | $20.68 | $79.56 | 696,800 | — | — |
| 2010-12-15 | $20.44 | $78.63 | 1,133,300 | — | — |
| 2010-12-14 | $20.85 | $80.21 | 850,100 | — | — |
| 2010-12-13 | $20.84 | $80.17 | 508,500 | — | — |
| 2010-12-10 | $20.57 | $79.13 | 745,600 | — | — |
| 2010-12-09 | $20.49 | $78.83 | 808,700 | — | — |
| 2010-12-08 | $20.67 | $79.52 | 997,200 | — | — |
| 2010-12-07 | $21.09 | $81.13 | 740,000 | — | — |
| 2010-12-06 | $21.15 | $81.36 | 614,100 | — | — |
| 2010-12-03 | $21.37 | $82.21 | 1,271,100 | — | — |
| 2010-12-02 | $21.93 | $84.37 | 962,200 | — | — |
| 2010-12-01 | $21.23 | $81.67 | 836,200 | — | — |
| 2010-11-30 | $21.11 | $81.21 | 759,700 | — | — |
| 2010-11-29 | $21.32 | $82.02 | 552,900 | — | — |
| 2010-11-26 | $21.42 | $82.40 | 197,700 | — | — |
| 2010-11-24 | $21.47 | $82.60 | 557,200 | — | — |
| 2010-11-23 | $20.87 | $80.29 | 647,000 | — | — |
| 2010-11-22 | $21.17 | $81.44 | 647,900 | — | — |
| 2010-11-19 | $21.31 | $81.98 | 853,300 | — | — |
| 2010-11-18 | $21.03 | $80.90 | 776,700 | — | — |
| 2010-11-17 | $21.00 | $80.79 | 782,800 | — | — |
| 2010-11-16 | $20.94 | $80.56 | 1,257,500 | — | — |
| 2010-11-15 | $21.61 | $83.13 | 1,091,300 | — | — |
| 2010-11-12 | $22.15 | $85.21 | 884,100 | — | — |
| 2010-11-11 | $22.80 | $87.71 | 408,300 | — | — |
| 2010-11-10 | $22.78 | $87.64 | 561,400 | — | — |
| 2010-11-09 | $22.62 | $87.02 | 869,100 | — | — |
| 2010-11-08 | $23.32 | $89.71 | 527,500 | — | — |
| 2010-11-05 | $23.67 | $91.06 | 490,900 | — | — |
| 2010-11-04 | $23.59 | $90.75 | 798,200 | — | — |
| 2010-11-03 | $23.21 | $89.29 | 565,900 | — | — |
| 2010-11-02 | $23.42 | $90.10 | 495,900 | — | — |
| 2010-11-01 | $23.14 | $89.02 | 516,600 | — | — |
| 2010-10-29 | $23.00 | $88.48 | 508,500 | — | — |
| 2010-10-28 | $22.96 | $88.33 | 627,100 | — | — |
| 2010-10-27 | $22.97 | $88.37 | 784,100 | — | — |
| 2010-10-26 | $23.58 | $89.29 | 983,900 | — | — |
| 2010-10-25 | $23.60 | $89.37 | 625,500 | — | — |
| 2010-10-22 | $23.53 | $89.10 | 532,500 | — | — |
| 2010-10-21 | $23.54 | $89.14 | 695,600 | — | — |
| 2010-10-20 | $23.60 | $89.37 | 955,200 | — | — |
| 2010-10-19 | $23.03 | $87.21 | 1,100,100 | — | — |
| 2010-10-18 | $23.15 | $87.66 | 1,059,900 | — | — |
| 2010-10-15 | $22.86 | $86.56 | 1,478,800 | — | — |
| 2010-10-14 | $23.09 | $87.43 | 516,400 | — | — |
| 2010-10-13 | $22.95 | $86.90 | 704,900 | — | — |
| 2010-10-12 | $22.65 | $85.77 | 723,500 | — | — |
| 2010-10-11 | $22.69 | $85.92 | 698,800 | — | — |
| 2010-10-08 | $22.91 | $86.75 | 1,091,200 | — | — |
| 2010-10-07 | $23.11 | $87.51 | 480,600 | — | — |
| 2010-10-06 | $23.14 | $87.62 | 653,900 | — | — |
| 2010-10-05 | $23.15 | $87.66 | 1,173,600 | — | — |
| 2010-10-04 | $22.80 | $86.34 | 772,400 | — | — |
| 2010-10-01 | $22.50 | $85.20 | 725,000 | — | — |
| 2010-09-30 | $22.45 | $85.01 | 1,378,900 | — | — |
| 2010-09-29 | $22.29 | $84.40 | 833,100 | — | — |
| 2010-09-28 | $22.26 | $84.29 | 953,300 | — | — |
| 2010-09-27 | $22.03 | $83.42 | 831,300 | — | — |
| 2010-09-24 | $22.27 | $84.33 | 1,211,900 | — | — |
| 2010-09-23 | $21.31 | $80.69 | 1,051,800 | — | — |
| 2010-09-22 | $22.01 | $83.34 | 742,500 | — | — |
| 2010-09-21 | $22.25 | $84.25 | 1,120,900 | — | — |
| 2010-09-20 | $22.60 | $85.58 | 1,017,300 | — | — |
| 2010-09-17 | $21.91 | $82.97 | 1,112,900 | — | — |
| 2010-09-16 | $21.58 | $81.72 | 917,400 | — | — |
| 2010-09-15 | $21.46 | $81.26 | 1,163,100 | — | — |
| 2010-09-14 | $21.49 | $81.38 | 801,900 | — | — |
| 2010-09-13 | $21.51 | $81.45 | 1,108,000 | — | — |
| 2010-09-10 | $21.46 | $81.26 | 674,100 | — | — |
| 2010-09-09 | $21.48 | $81.34 | 890,600 | — | — |
| 2010-09-08 | $21.93 | $83.04 | 646,100 | — | — |
| 2010-09-07 | $22.02 | $83.38 | 648,900 | — | — |
| 2010-09-03 | $22.55 | $85.39 | 687,800 | — | — |
| 2010-09-02 | $22.23 | $84.18 | 1,379,200 | — | — |
| 2010-09-01 | $22.02 | $83.38 | 1,358,200 | — | — |
| 2010-08-31 | $21.45 | $81.22 | 1,301,000 | — | — |
| 2010-08-30 | $21.00 | $79.52 | 809,800 | — | — |
| 2010-08-27 | $21.24 | $80.43 | 1,653,800 | — | — |
| 2010-08-26 | $20.77 | $78.65 | 1,515,300 | — | — |
| 2010-08-25 | $21.13 | $80.01 | 1,208,000 | — | — |
| 2010-08-24 | $21.08 | $79.82 | 724,200 | — | — |
| 2010-08-23 | $21.18 | $80.20 | 614,500 | — | — |
| 2010-08-20 | $21.12 | $79.97 | 593,300 | — | — |
| 2010-08-19 | $21.07 | $79.78 | 834,200 | — | — |
| 2010-08-18 | $21.52 | $81.49 | 1,006,600 | — | — |
| 2010-08-17 | $21.58 | $81.72 | 743,700 | — | — |
| 2010-08-16 | $21.13 | $80.01 | 562,100 | — | — |
| 2010-08-13 | $21.15 | $80.09 | 704,600 | — | — |
| 2010-08-12 | $21.23 | $80.39 | 1,145,700 | — | — |
| 2010-08-11 | $21.52 | $81.49 | 1,033,900 | — | — |
| 2010-08-10 | $21.76 | $82.40 | 1,140,400 | — | — |
| 2010-08-09 | $22.03 | $83.42 | 854,500 | — | — |
| 2010-08-06 | $21.52 | $81.49 | 739,800 | — | — |
| 2010-08-05 | $21.74 | $82.32 | 902,600 | — | — |
| 2010-08-04 | $22.49 | $85.16 | 572,100 | — | — |
| 2010-08-03 | $22.40 | $84.82 | 764,800 | — | — |
| 2010-08-02 | $22.65 | $85.77 | 781,500 | — | — |
| 2010-07-30 | $21.98 | $83.23 | 747,400 | — | — |
| 2010-07-29 | $22.09 | $83.65 | 979,400 | — | — |
| 2010-07-28 | $22.13 | $83.80 | 879,800 | — | — |
| 2010-07-27 | $23.07 | $85.99 | 797,800 | — | — |
| 2010-07-26 | $22.93 | $85.47 | 1,035,200 | — | — |
| 2010-07-23 | $22.64 | $84.39 | 1,307,300 | — | — |
| 2010-07-22 | $22.45 | $83.68 | 1,092,600 | — | — |
| 2010-07-21 | $21.74 | $81.04 | 1,118,900 | — | — |
| 2010-07-20 | $22.12 | $82.45 | 946,000 | — | — |
| 2010-07-19 | $21.53 | $80.25 | 899,300 | — | — |
| 2010-07-16 | $21.21 | $79.06 | 1,986,100 | — | — |
| 2010-07-15 | $20.87 | $77.79 | 1,133,300 | — | — |
| 2010-07-14 | $21.31 | $79.43 | 846,500 | — | — |
| 2010-07-13 | $21.55 | $80.33 | 1,066,200 | — | — |
| 2010-07-12 | $20.97 | $78.17 | 506,600 | — | — |
| 2010-07-09 | $21.06 | $78.50 | 679,200 | — | — |
| 2010-07-08 | $20.80 | $77.53 | 1,317,900 | — | — |
| 2010-07-07 | $20.67 | $77.05 | 1,556,600 | — | — |
| 2010-07-06 | $19.72 | $73.51 | 1,313,800 | — | — |
| 2010-07-02 | $19.86 | $74.03 | 1,346,700 | — | — |
| 2010-07-01 | $20.00 | $74.55 | 1,733,700 | — | — |
| 2010-06-30 | $19.93 | $74.29 | 1,513,300 | — | — |
| 2010-06-29 | $19.79 | $73.77 | 1,507,600 | — | — |
| 2010-06-28 | $20.08 | $74.85 | 598,600 | — | — |
| 2010-06-25 | $20.05 | $74.74 | 1,329,900 | — | — |
| 2010-06-24 | $19.37 | $72.20 | 1,219,500 | — | — |
| 2010-06-23 | $19.65 | $73.25 | 1,981,400 | — | — |
| 2010-06-22 | $19.86 | $74.03 | 932,900 | — | — |
| 2010-06-21 | $20.19 | $75.26 | 982,700 | — | — |
| 2010-06-18 | $20.49 | $76.38 | 1,495,100 | — | — |
| 2010-06-17 | $20.85 | $77.72 | 710,700 | — | — |
| 2010-06-16 | $20.61 | $76.83 | 1,179,500 | — | — |
| 2010-06-15 | $20.58 | $76.71 | 1,561,000 | — | — |
| 2010-06-14 | $20.17 | $75.19 | 1,977,200 | — | — |
| 2010-06-11 | $20.00 | $74.55 | 781,500 | — | — |
| 2010-06-10 | $19.62 | $73.13 | 847,400 | — | — |
| 2010-06-09 | $18.88 | $70.38 | 665,900 | — | — |
| 2010-06-08 | $18.85 | $70.26 | 869,900 | — | — |
| 2010-06-07 | $18.56 | $69.18 | 826,600 | — | — |
| 2010-06-04 | $18.60 | $69.33 | 1,252,300 | — | — |
| 2010-06-03 | $19.71 | $73.47 | 640,100 | — | — |
| 2010-06-02 | $19.81 | $73.84 | 1,086,000 | — | — |
| 2010-06-01 | $19.36 | $72.17 | 857,900 | — | — |
| 2010-05-28 | $19.86 | $74.03 | 1,154,700 | — | — |
| 2010-05-27 | $20.06 | $74.78 | 1,167,900 | — | — |
| 2010-05-26 | $19.08 | $71.12 | 1,368,000 | — | — |
| 2010-05-25 | $18.85 | $70.26 | 1,035,800 | — | — |
| 2010-05-24 | $18.76 | $69.93 | 733,500 | — | — |
| 2010-05-21 | $19.18 | $71.49 | 1,660,500 | — | — |
| 2010-05-20 | $18.51 | $69.00 | 1,497,300 | — | — |
| 2010-05-19 | $19.40 | $72.31 | 1,532,600 | — | — |
| 2010-05-18 | $19.32 | $72.02 | 1,078,300 | — | — |
| 2010-05-17 | $19.48 | $72.61 | 695,500 | — | — |
| 2010-05-14 | $19.41 | $72.35 | 778,100 | — | — |
| 2010-05-13 | $20.05 | $74.74 | 842,700 | — | — |
| 2010-05-12 | $20.22 | $75.37 | 783,500 | — | — |
| 2010-05-11 | $19.69 | $73.40 | 882,700 | — | — |
| 2010-05-10 | $19.46 | $72.54 | 1,030,700 | — | — |
| 2010-05-07 | $18.15 | $67.66 | 1,420,600 | — | — |
| 2010-05-06 | $18.58 | $69.26 | 1,624,100 | — | — |
| 2010-05-05 | $19.71 | $73.47 | 755,200 | — | — |
| 2010-05-04 | $19.97 | $74.44 | 984,000 | — | — |
| 2010-05-03 | $20.48 | $76.34 | 1,034,900 | — | — |
| 2010-04-30 | $20.02 | $74.63 | 907,500 | — | — |
| 2010-04-29 | $20.70 | $77.16 | 832,000 | — | — |
| 2010-04-28 | $20.06 | $74.78 | 964,000 | — | — |
| 2010-04-27 | $20.49 | $75.19 | 1,124,300 | — | — |
| 2010-04-26 | $21.03 | $77.17 | 922,400 | — | — |
| 2010-04-23 | $21.04 | $77.20 | 803,200 | — | — |
| 2010-04-22 | $20.77 | $76.21 | 1,306,900 | — | — |
| 2010-04-21 | $20.35 | $74.67 | 1,014,200 | — | — |
| 2010-04-20 | $19.87 | $72.91 | 644,400 | — | — |
| 2010-04-19 | $19.60 | $71.92 | 1,141,900 | — | — |
| 2010-04-16 | $19.30 | $70.82 | 1,387,000 | — | — |
| 2010-04-15 | $19.95 | $73.20 | 948,500 | — | — |
| 2010-04-14 | $20.49 | $75.19 | 849,400 | — | — |
| 2010-04-13 | $20.28 | $74.41 | 751,900 | — | — |
| 2010-04-12 | $19.87 | $72.91 | 1,167,700 | — | — |
| 2010-04-09 | $20.10 | $73.75 | 1,212,000 | — | — |
| 2010-04-08 | $20.18 | $74.05 | 1,154,700 | — | — |
| 2010-04-07 | $20.18 | $74.05 | 1,059,900 | — | — |
| 2010-04-06 | $20.63 | $75.70 | 765,600 | — | — |
| 2010-04-05 | $20.25 | $74.30 | 1,100,100 | — | — |
| 2010-04-01 | $19.57 | $71.81 | 873,300 | — | — |
| 2010-03-31 | $19.49 | $71.52 | 3,400,700 | — | — |
| 2010-03-30 | $19.86 | $72.87 | 786,300 | — | — |
| 2010-03-29 | $19.89 | $72.98 | 1,429,600 | — | — |
| 2010-03-26 | $20.38 | $74.78 | 783,000 | — | — |
| 2010-03-25 | $20.60 | $75.59 | 1,080,700 | — | — |
| 2010-03-24 | $20.50 | $75.22 | 673,600 | — | — |
| 2010-03-23 | $20.38 | $74.78 | 870,200 | — | — |
| 2010-03-22 | $20.41 | $74.89 | 788,600 | — | — |
| 2010-03-19 | $20.22 | $74.19 | 1,259,800 | — | — |
| 2010-03-18 | $20.54 | $75.37 | 778,900 | — | — |
| 2010-03-17 | $20.64 | $75.74 | 921,900 | — | — |
| 2010-03-16 | $20.58 | $75.52 | 709,600 | — | — |
| 2010-03-15 | $20.25 | $74.30 | 611,900 | — | — |
| 2010-03-12 | $20.44 | $75.00 | 1,124,500 | — | — |
| 2010-03-11 | $20.43 | $74.96 | 1,240,300 | — | — |
| 2010-03-10 | $20.13 | $73.86 | 1,101,700 | — | — |
| 2010-03-09 | $19.67 | $72.18 | 698,500 | — | — |
| 2010-03-08 | $19.58 | $71.85 | 751,000 | — | — |
| 2010-03-05 | $19.34 | $70.97 | 1,035,400 | — | — |
| 2010-03-04 | $18.95 | $69.53 | 1,092,300 | — | — |
| 2010-03-03 | $18.91 | $69.39 | 640,000 | — | — |
| 2010-03-02 | $18.93 | $69.46 | 968,200 | — | — |
| 2010-03-01 | $19.13 | $70.19 | 1,015,100 | — | — |
| 2010-02-26 | $18.97 | $69.61 | 1,723,100 | — | — |
| 2010-02-25 | $18.74 | $68.76 | 1,064,600 | — | — |
| 2010-02-24 | $18.66 | $68.47 | 1,007,500 | — | — |
| 2010-02-23 | $18.75 | $68.80 | 1,354,500 | — | — |
| 2010-02-22 | $18.87 | $69.24 | 731,200 | — | — |
| 2010-02-19 | $18.60 | $68.25 | 600,900 | — | — |
| 2010-02-18 | $18.64 | $68.40 | 671,200 | — | — |
| 2010-02-17 | $18.68 | $68.54 | 761,700 | — | — |
| 2010-02-16 | $18.38 | $67.44 | 906,300 | — | — |
| 2010-02-12 | $18.26 | $67.00 | 690,000 | — | — |
| 2010-02-11 | $18.29 | $67.11 | 818,500 | — | — |
| 2010-02-10 | $17.89 | $65.64 | 1,254,700 | — | — |
| 2010-02-09 | $17.67 | $64.84 | 1,661,500 | — | — |
| 2010-02-08 | $17.69 | $64.91 | 1,181,800 | — | — |
| 2010-02-05 | $18.06 | $66.27 | 1,662,800 | — | — |
| 2010-02-04 | $17.95 | $65.86 | 1,762,500 | — | — |
| 2010-02-03 | $18.78 | $68.91 | 593,200 | — | — |
| 2010-02-02 | $19.22 | $70.52 | 1,312,700 | — | — |
| 2010-02-01 | $18.86 | $69.20 | 686,700 | — | — |
| 2010-01-29 | $18.71 | $68.65 | 2,082,700 | — | — |
| 2010-01-28 | $18.71 | $68.65 | 2,159,300 | — | — |
| 2010-01-27 | $19.40 | $71.19 | 1,339,600 | — | — |
| 2010-01-26 | $19.92 | $71.92 | 974,500 | — | — |
| 2010-01-25 | $19.96 | $72.06 | 843,300 | — | — |
| 2010-01-22 | $19.74 | $71.27 | 1,258,100 | — | — |
| 2010-01-21 | $19.95 | $72.03 | 1,766,100 | — | — |
| 2010-01-20 | $20.36 | $73.51 | 1,841,600 | — | — |
| 2010-01-19 | $20.54 | $74.16 | 956,400 | — | — |
| 2010-01-15 | $20.00 | $72.21 | 1,076,600 | — | — |
| 2010-01-14 | $19.83 | $71.59 | 654,500 | — | — |
| 2010-01-13 | $19.92 | $71.92 | 1,280,000 | — | — |
| 2010-01-12 | $19.41 | $70.08 | 1,152,600 | — | — |
| 2010-01-11 | $19.89 | $71.81 | 797,700 | — | — |
| 2010-01-08 | $19.84 | $71.63 | 1,278,600 | — | — |
| 2010-01-07 | $19.93 | $71.96 | 1,232,200 | — | — |
| 2010-01-06 | $19.91 | $71.88 | 1,023,800 | — | — |
| 2010-01-05 | $19.95 | $72.03 | 1,104,300 | — | — |
| 2010-01-04 | $19.62 | $70.84 | 1,476,700 | — | — |