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
- 1982-10-06 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 | $26.21 | $33.51 | 20,000 | — | — |
| 2010-12-30 | $26.80 | $34.27 | 14,800 | — | — |
| 2010-12-29 | $27.24 | $34.83 | 19,200 | — | — |
| 2010-12-28 | $27.55 | $35.23 | 13,100 | — | — |
| 2010-12-27 | $27.46 | $35.11 | 17,600 | — | — |
| 2010-12-23 | $27.12 | $34.68 | 24,900 | — | — |
| 2010-12-22 | $26.88 | $34.37 | 16,200 | — | — |
| 2010-12-21 | $26.83 | $34.31 | 34,700 | — | — |
| 2010-12-20 | $26.60 | $34.01 | 45,800 | — | — |
| 2010-12-17 | $26.80 | $34.27 | 110,000 | — | — |
| 2010-12-16 | $26.94 | $34.45 | 39,800 | — | — |
| 2010-12-15 | $26.78 | $34.24 | 40,200 | — | — |
| 2010-12-14 | $26.94 | $34.45 | 31,900 | — | — |
| 2010-12-13 | $26.67 | $34.10 | 35,700 | — | — |
| 2010-12-10 | $27.10 | $34.65 | 58,100 | — | — |
| 2010-12-09 | $25.39 | $32.46 | 45,900 | — | — |
| 2010-12-08 | $24.35 | $31.14 | 31,100 | — | — |
| 2010-12-07 | $25.27 | $32.31 | 44,500 | — | — |
| 2010-12-06 | $24.48 | $31.30 | 39,200 | — | — |
| 2010-12-03 | $24.00 | $30.69 | 19,900 | — | — |
| 2010-12-02 | $24.05 | $30.75 | 34,700 | — | — |
| 2010-12-01 | $23.78 | $30.41 | 28,500 | — | — |
| 2010-11-30 | $23.59 | $30.16 | 38,500 | — | — |
| 2010-11-29 | $23.91 | $30.57 | 16,100 | — | — |
| 2010-11-26 | $23.88 | $30.53 | 12,200 | — | — |
| 2010-11-24 | $23.88 | $30.53 | 20,500 | — | — |
| 2010-11-23 | $23.63 | $30.21 | 12,900 | — | — |
| 2010-11-22 | $24.18 | $30.92 | 18,400 | — | — |
| 2010-11-19 | $24.29 | $31.06 | 23,800 | — | — |
| 2010-11-18 | $24.49 | $31.31 | 22,700 | — | — |
| 2010-11-17 | $24.24 | $30.99 | 20,700 | — | — |
| 2010-11-16 | $23.78 | $30.41 | 44,100 | — | — |
| 2010-11-15 | $24.51 | $31.34 | 25,500 | — | — |
| 2010-11-12 | $24.99 | $31.95 | 16,500 | — | — |
| 2010-11-11 | $25.83 | $33.03 | 9,300 | — | — |
| 2010-11-10 | $26.15 | $33.44 | 23,400 | — | — |
| 2010-11-09 | $25.40 | $32.48 | 32,400 | — | — |
| 2010-11-08 | $26.72 | $34.02 | 7,700 | — | — |
| 2010-11-05 | $27.00 | $34.38 | 19,200 | — | — |
| 2010-11-04 | $27.08 | $34.48 | 23,500 | — | — |
| 2010-11-03 | $25.84 | $32.90 | 13,600 | — | — |
| 2010-11-02 | $25.86 | $32.93 | 18,200 | — | — |
| 2010-11-01 | $25.31 | $32.23 | 25,200 | — | — |
| 2010-10-29 | $25.45 | $32.41 | 52,900 | — | — |
| 2010-10-28 | $25.65 | $32.66 | 10,000 | — | — |
| 2010-10-27 | $25.61 | $32.61 | 29,800 | — | — |
| 2010-10-26 | $26.00 | $33.11 | 26,500 | — | — |
| 2010-10-25 | $26.22 | $33.39 | 10,200 | — | — |
| 2010-10-22 | $26.39 | $33.60 | 16,400 | — | — |
| 2010-10-21 | $26.49 | $33.73 | 21,000 | — | — |
| 2010-10-20 | $27.60 | $35.15 | 12,600 | — | — |
| 2010-10-19 | $27.23 | $34.67 | 17,700 | — | — |
| 2010-10-18 | $28.15 | $35.85 | 22,100 | — | — |
| 2010-10-15 | $27.83 | $35.44 | 31,300 | — | — |
| 2010-10-14 | $28.10 | $35.78 | 30,000 | — | — |
| 2010-10-13 | $28.37 | $36.13 | 52,800 | — | — |
| 2010-10-12 | $28.04 | $35.71 | 26,800 | — | — |
| 2010-10-11 | $28.03 | $35.69 | 13,900 | — | — |
| 2010-10-08 | $27.86 | $35.48 | 21,700 | — | — |
| 2010-10-07 | $27.46 | $34.97 | 15,700 | — | — |
| 2010-10-06 | $27.99 | $35.64 | 31,100 | — | — |
| 2010-10-05 | $28.59 | $36.41 | 48,700 | — | — |
| 2010-10-04 | $26.66 | $33.95 | 20,800 | — | — |
| 2010-10-01 | $27.80 | $35.40 | 25,400 | — | — |
| 2010-09-30 | $27.95 | $35.59 | 57,500 | — | — |
| 2010-09-29 | $27.38 | $34.87 | 30,800 | — | — |
| 2010-09-28 | $27.26 | $34.71 | 19,200 | — | — |
| 2010-09-27 | $26.88 | $34.23 | 14,100 | — | — |
| 2010-09-24 | $26.87 | $34.22 | 27,500 | — | — |
| 2010-09-23 | $25.92 | $33.01 | 17,400 | — | — |
| 2010-09-22 | $26.51 | $33.76 | 30,700 | — | — |
| 2010-09-21 | $26.40 | $33.62 | 21,700 | — | — |
| 2010-09-20 | $26.77 | $34.09 | 25,400 | — | — |
| 2010-09-17 | $25.56 | $32.55 | 24,700 | — | — |
| 2010-09-16 | $24.90 | $31.71 | 11,100 | — | — |
| 2010-09-15 | $25.74 | $32.78 | 22,400 | — | — |
| 2010-09-14 | $25.77 | $32.82 | 25,600 | — | — |
| 2010-09-13 | $25.76 | $32.80 | 25,300 | — | — |
| 2010-09-10 | $25.05 | $31.90 | 26,900 | — | — |
| 2010-09-09 | $24.61 | $31.34 | 8,600 | — | — |
| 2010-09-08 | $24.80 | $31.58 | 19,400 | — | — |
| 2010-09-07 | $24.16 | $30.77 | 38,300 | — | — |
| 2010-09-03 | $25.37 | $32.31 | 24,300 | — | — |
| 2010-09-02 | $24.35 | $31.01 | 13,000 | — | — |
| 2010-09-01 | $24.56 | $31.27 | 32,700 | — | — |
| 2010-08-31 | $23.30 | $29.67 | 21,300 | — | — |
| 2010-08-30 | $23.18 | $29.52 | 20,400 | — | — |
| 2010-08-27 | $24.06 | $30.64 | 29,400 | — | — |
| 2010-08-26 | $22.81 | $29.05 | 21,700 | — | — |
| 2010-08-25 | $23.20 | $29.54 | 25,400 | — | — |
| 2010-08-24 | $22.59 | $28.77 | 30,300 | — | — |
| 2010-08-23 | $23.14 | $29.47 | 27,600 | — | — |
| 2010-08-20 | $23.95 | $30.50 | 58,300 | — | — |
| 2010-08-19 | $23.26 | $29.62 | 72,600 | — | — |
| 2010-08-18 | $24.55 | $31.26 | 24,800 | — | — |
| 2010-08-17 | $24.90 | $31.71 | 47,100 | — | — |
| 2010-08-16 | $24.07 | $30.65 | 31,300 | — | — |
| 2010-08-13 | $23.84 | $30.36 | 50,500 | — | — |
| 2010-08-12 | $24.26 | $30.89 | 26,500 | — | — |
| 2010-08-11 | $24.95 | $31.77 | 59,500 | — | — |
| 2010-08-10 | $27.12 | $34.39 | 36,900 | — | — |
| 2010-08-09 | $28.23 | $35.80 | 35,700 | — | — |
| 2010-08-06 | $27.65 | $35.07 | 37,200 | — | — |
| 2010-08-05 | $28.44 | $36.07 | 34,300 | — | — |
| 2010-08-04 | $28.73 | $36.44 | 35,400 | — | — |
| 2010-08-03 | $28.50 | $36.14 | 63,300 | — | — |
| 2010-08-02 | $29.79 | $37.78 | 69,900 | — | — |
| 2010-07-30 | $28.63 | $36.31 | 35,500 | — | — |
| 2010-07-29 | $27.80 | $35.26 | 45,600 | — | — |
| 2010-07-28 | $27.32 | $34.65 | 27,700 | — | — |
| 2010-07-27 | $27.79 | $35.24 | 29,600 | — | — |
| 2010-07-26 | $27.11 | $34.38 | 34,800 | — | — |
| 2010-07-23 | $25.58 | $32.44 | 22,300 | — | — |
| 2010-07-22 | $24.92 | $31.60 | 29,900 | — | — |
| 2010-07-21 | $24.06 | $30.51 | 49,200 | — | — |
| 2010-07-20 | $24.82 | $31.48 | 45,100 | — | — |
| 2010-07-19 | $23.98 | $30.41 | 7,900 | — | — |
| 2010-07-16 | $24.10 | $30.56 | 38,800 | — | — |
| 2010-07-15 | $25.21 | $31.97 | 35,500 | — | — |
| 2010-07-14 | $25.25 | $32.02 | 27,600 | — | — |
| 2010-07-13 | $25.74 | $32.64 | 58,400 | — | — |
| 2010-07-12 | $23.62 | $29.96 | 45,900 | — | — |
| 2010-07-09 | $23.88 | $30.29 | 67,700 | — | — |
| 2010-07-08 | $23.42 | $29.70 | 46,800 | — | — |
| 2010-07-07 | $23.30 | $29.55 | 58,700 | — | — |
| 2010-07-06 | $22.78 | $28.89 | 36,400 | — | — |
| 2010-07-02 | $22.95 | $29.11 | 36,600 | — | — |
| 2010-07-01 | $23.81 | $30.20 | 77,300 | — | — |
| 2010-06-30 | $23.95 | $30.37 | 79,800 | — | — |
| 2010-06-29 | $24.50 | $31.07 | 59,300 | — | — |
| 2010-06-28 | $25.56 | $32.42 | 21,200 | — | — |
| 2010-06-25 | $25.59 | $32.45 | 60,900 | — | — |
| 2010-06-24 | $25.27 | $32.05 | 61,900 | — | — |
| 2010-06-23 | $25.26 | $32.04 | 56,300 | — | — |
| 2010-06-22 | $25.67 | $32.56 | 50,100 | — | — |
| 2010-06-21 | $25.93 | $32.88 | 48,800 | — | — |
| 2010-06-18 | $25.94 | $32.90 | 57,300 | — | — |
| 2010-06-17 | $26.39 | $33.47 | 19,100 | — | — |
| 2010-06-16 | $26.92 | $34.14 | 46,100 | — | — |
| 2010-06-15 | $27.15 | $34.43 | 85,800 | — | — |
| 2010-06-14 | $26.02 | $33.00 | 53,500 | — | — |
| 2010-06-11 | $25.98 | $32.95 | 55,900 | — | — |
| 2010-06-10 | $26.01 | $32.99 | 53,200 | — | — |
| 2010-06-09 | $25.48 | $32.31 | 66,400 | — | — |
| 2010-06-08 | $26.01 | $32.99 | 81,600 | — | — |
| 2010-06-07 | $25.28 | $32.06 | 53,000 | — | — |
| 2010-06-04 | $26.40 | $33.48 | 82,200 | — | — |
| 2010-06-03 | $27.69 | $35.12 | 54,600 | — | — |
| 2010-06-02 | $27.71 | $35.14 | 41,600 | — | — |
| 2010-06-01 | $26.69 | $33.85 | 34,300 | — | — |
| 2010-05-28 | $27.93 | $35.42 | 42,000 | — | — |
| 2010-05-27 | $27.89 | $35.37 | 40,800 | — | — |
| 2010-05-26 | $26.39 | $33.47 | 105,300 | — | — |
| 2010-05-25 | $25.87 | $32.81 | 92,600 | — | — |
| 2010-05-24 | $25.18 | $31.93 | 31,700 | — | — |
| 2010-05-21 | $26.10 | $33.10 | 65,700 | — | — |
| 2010-05-20 | $25.86 | $32.80 | 84,400 | — | — |
| 2010-05-19 | $27.50 | $34.88 | 55,300 | — | — |
| 2010-05-18 | $28.23 | $35.80 | 46,800 | — | — |
| 2010-05-17 | $28.77 | $36.49 | 47,600 | — | — |
| 2010-05-14 | $28.27 | $35.85 | 16,900 | — | — |
| 2010-05-13 | $28.61 | $36.28 | 16,000 | — | — |
| 2010-05-12 | $28.74 | $36.45 | 50,000 | — | — |
| 2010-05-11 | $28.26 | $35.70 | 19,300 | — | — |
| 2010-05-10 | $28.18 | $35.60 | 36,700 | — | — |
| 2010-05-07 | $26.26 | $33.17 | 42,900 | — | — |
| 2010-05-06 | $27.76 | $35.07 | 67,100 | — | — |
| 2010-05-05 | $28.85 | $36.45 | 40,700 | — | — |
| 2010-05-04 | $29.56 | $37.34 | 43,700 | — | — |
| 2010-05-03 | $30.41 | $38.42 | 33,700 | — | — |
| 2010-04-30 | $29.07 | $36.72 | 39,000 | — | — |
| 2010-04-29 | $28.05 | $35.44 | 23,400 | — | — |
| 2010-04-28 | $27.36 | $34.56 | 12,600 | — | — |
| 2010-04-27 | $27.29 | $34.48 | 33,700 | — | — |
| 2010-04-26 | $28.15 | $35.56 | 10,600 | — | — |
| 2010-04-23 | $28.10 | $35.50 | 15,100 | — | — |
| 2010-04-22 | $28.07 | $35.46 | 9,300 | — | — |
| 2010-04-21 | $28.04 | $35.42 | 18,200 | — | — |
| 2010-04-20 | $27.81 | $35.13 | 12,000 | — | — |
| 2010-04-19 | $27.12 | $34.26 | 25,900 | — | — |
| 2010-04-16 | $27.07 | $34.20 | 34,000 | — | — |
| 2010-04-15 | $27.57 | $34.83 | 17,200 | — | — |
| 2010-04-14 | $27.15 | $34.30 | 30,300 | — | — |
| 2010-04-13 | $26.94 | $34.03 | 40,600 | — | — |
| 2010-04-12 | $26.78 | $33.83 | 31,900 | — | — |
| 2010-04-09 | $26.51 | $33.49 | 19,600 | — | — |
| 2010-04-08 | $27.05 | $34.17 | 36,900 | — | — |
| 2010-04-07 | $27.75 | $35.06 | 26,800 | — | — |
| 2010-04-06 | $27.91 | $35.26 | 70,200 | — | — |
| 2010-04-05 | $28.35 | $35.81 | 70,100 | — | — |
| 2010-04-01 | $25.48 | $32.19 | 24,900 | — | — |
| 2010-03-31 | $25.51 | $32.23 | 43,500 | — | — |
| 2010-03-30 | $25.51 | $32.23 | 21,100 | — | — |
| 2010-03-29 | $25.38 | $32.06 | 25,800 | — | — |
| 2010-03-26 | $25.28 | $31.94 | 27,200 | — | — |
| 2010-03-25 | $25.25 | $31.90 | 53,100 | — | — |
| 2010-03-24 | $25.33 | $32.00 | 64,100 | — | — |
| 2010-03-23 | $25.33 | $32.00 | 40,700 | — | — |
| 2010-03-22 | $25.45 | $32.15 | 26,300 | — | — |
| 2010-03-19 | $25.58 | $32.31 | 81,800 | — | — |
| 2010-03-18 | $25.99 | $32.83 | 26,000 | — | — |
| 2010-03-17 | $26.23 | $33.14 | 27,100 | — | — |
| 2010-03-16 | $26.30 | $33.22 | 28,800 | — | — |
| 2010-03-15 | $26.08 | $32.95 | 23,000 | — | — |
| 2010-03-12 | $26.18 | $33.07 | 27,100 | — | — |
| 2010-03-11 | $26.62 | $33.63 | 29,700 | — | — |
| 2010-03-10 | $26.76 | $33.81 | 40,300 | — | — |
| 2010-03-09 | $26.54 | $33.53 | 73,400 | — | — |
| 2010-03-08 | $26.78 | $33.83 | 19,200 | — | — |
| 2010-03-05 | $26.99 | $34.10 | 35,800 | — | — |
| 2010-03-04 | $26.81 | $33.87 | 12,300 | — | — |
| 2010-03-03 | $26.76 | $33.81 | 19,000 | — | — |
| 2010-03-02 | $26.82 | $33.88 | 94,700 | — | — |
| 2010-03-01 | $25.90 | $32.72 | 51,900 | — | — |
| 2010-02-26 | $25.01 | $31.59 | 51,700 | — | — |
| 2010-02-25 | $25.00 | $31.58 | 46,000 | — | — |
| 2010-02-24 | $25.14 | $31.76 | 77,400 | — | — |
| 2010-02-23 | $24.90 | $31.46 | 50,500 | — | — |
| 2010-02-22 | $25.03 | $31.62 | 35,000 | — | — |
| 2010-02-19 | $25.19 | $31.82 | 41,600 | — | — |
| 2010-02-18 | $25.63 | $32.38 | 86,800 | — | — |
| 2010-02-17 | $26.00 | $32.85 | 44,800 | — | — |
| 2010-02-16 | $25.87 | $32.68 | 59,600 | — | — |
| 2010-02-12 | $25.48 | $32.19 | 41,800 | — | — |
| 2010-02-11 | $25.83 | $32.63 | 92,600 | — | — |
| 2010-02-10 | $25.48 | $32.19 | 63,900 | — | — |
| 2010-02-09 | $24.34 | $30.61 | 75,600 | — | — |
| 2010-02-08 | $24.50 | $30.81 | 59,900 | — | — |
| 2010-02-05 | $25.89 | $32.56 | 110,800 | — | — |
| 2010-02-04 | $25.93 | $32.61 | 50,400 | — | — |
| 2010-02-03 | $26.67 | $33.54 | 79,200 | — | — |
| 2010-02-02 | $27.39 | $34.45 | 68,400 | — | — |
| 2010-02-01 | $28.49 | $35.83 | 36,600 | — | — |
| 2010-01-29 | $27.31 | $34.34 | 57,500 | — | — |
| 2010-01-28 | $28.21 | $35.48 | 32,500 | — | — |
| 2010-01-27 | $29.62 | $37.25 | 24,800 | — | — |
| 2010-01-26 | $29.65 | $37.29 | 22,900 | — | — |
| 2010-01-25 | $29.91 | $37.61 | 22,500 | — | — |
| 2010-01-22 | $30.03 | $37.77 | 45,300 | — | — |
| 2010-01-21 | $30.00 | $37.73 | 51,900 | — | — |
| 2010-01-20 | $30.40 | $38.23 | 25,200 | — | — |
| 2010-01-19 | $30.68 | $38.58 | 44,800 | — | — |
| 2010-01-15 | $30.38 | $38.21 | 62,400 | — | — |
| 2010-01-14 | $30.50 | $38.36 | 13,500 | — | — |
| 2010-01-13 | $30.72 | $38.63 | 27,700 | — | — |
| 2010-01-12 | $30.41 | $38.24 | 29,300 | — | — |
| 2010-01-11 | $31.91 | $40.13 | 12,200 | — | — |
| 2010-01-08 | $33.10 | $41.63 | 15,500 | — | — |
| 2010-01-07 | $33.12 | $41.65 | 13,100 | — | — |
| 2010-01-06 | $32.92 | $41.40 | 18,400 | — | — |
| 2010-01-05 | $33.30 | $41.88 | 29,800 | — | — |
| 2010-01-04 | $33.63 | $42.29 | 21,900 | — | — |