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
- 2004-11-11 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 | $29.58 | $30.72 | 62,400 | — | — |
| 2010-12-30 | $29.48 | $30.62 | 127,100 | — | — |
| 2010-12-29 | $29.59 | $30.73 | 77,600 | — | — |
| 2010-12-28 | $29.39 | $30.52 | 50,100 | — | — |
| 2010-12-27 | $29.50 | $30.64 | 35,100 | — | — |
| 2010-12-23 | $29.50 | $30.64 | 92,000 | — | — |
| 2010-12-22 | $29.50 | $30.64 | 94,700 | — | — |
| 2010-12-21 | $28.75 | $29.86 | 55,500 | — | — |
| 2010-12-20 | $28.75 | $29.86 | 91,600 | — | — |
| 2010-12-17 | $28.64 | $29.75 | 146,000 | — | — |
| 2010-12-16 | $28.29 | $29.38 | 96,100 | — | — |
| 2010-12-15 | $28.13 | $29.22 | 95,700 | — | — |
| 2010-12-14 | $28.36 | $29.46 | 77,600 | — | — |
| 2010-12-13 | $28.07 | $29.15 | 116,200 | — | — |
| 2010-12-10 | $28.40 | $29.50 | 147,400 | — | — |
| 2010-12-09 | $28.18 | $29.27 | 86,200 | — | — |
| 2010-12-08 | $27.83 | $28.90 | 85,600 | — | — |
| 2010-12-07 | $27.81 | $28.88 | 105,000 | — | — |
| 2010-12-06 | $27.68 | $28.75 | 135,900 | — | — |
| 2010-12-03 | $27.38 | $28.44 | 96,200 | — | — |
| 2010-12-02 | $27.29 | $28.34 | 73,500 | — | — |
| 2010-12-01 | $26.88 | $27.92 | 166,700 | — | — |
| 2010-11-30 | $26.80 | $27.83 | 117,500 | — | — |
| 2010-11-29 | $26.84 | $27.88 | 157,100 | — | — |
| 2010-11-26 | $27.02 | $28.06 | 95,100 | — | — |
| 2010-11-24 | $27.23 | $28.28 | 62,600 | — | — |
| 2010-11-23 | $27.06 | $28.10 | 78,100 | — | — |
| 2010-11-22 | $27.09 | $28.14 | 122,000 | — | — |
| 2010-11-19 | $27.54 | $28.60 | 84,900 | — | — |
| 2010-11-18 | $27.61 | $28.68 | 81,700 | — | — |
| 2010-11-17 | $27.01 | $28.05 | 104,100 | — | — |
| 2010-11-16 | $26.98 | $28.02 | 187,700 | — | — |
| 2010-11-15 | $26.90 | $27.94 | 95,000 | — | — |
| 2010-11-12 | $26.81 | $27.79 | 102,700 | — | — |
| 2010-11-11 | $27.30 | $28.30 | 81,100 | — | — |
| 2010-11-10 | $27.43 | $28.44 | 143,200 | — | — |
| 2010-11-09 | $27.14 | $28.14 | 293,200 | — | — |
| 2010-11-08 | $27.48 | $28.49 | 186,600 | — | — |
| 2010-11-05 | $28.23 | $29.27 | 166,200 | — | — |
| 2010-11-04 | $28.19 | $29.22 | 138,500 | — | — |
| 2010-11-03 | $28.19 | $29.22 | 64,200 | — | — |
| 2010-11-02 | $28.07 | $29.10 | 134,000 | — | — |
| 2010-11-01 | $28.10 | $29.13 | 161,900 | — | — |
| 2010-10-29 | $28.51 | $29.56 | 59,600 | — | — |
| 2010-10-28 | $28.34 | $29.38 | 46,500 | — | — |
| 2010-10-27 | $28.34 | $29.38 | 65,800 | — | — |
| 2010-10-26 | $28.42 | $29.46 | 78,000 | — | — |
| 2010-10-25 | $28.75 | $29.80 | 87,200 | — | — |
| 2010-10-22 | $28.61 | $29.66 | 56,700 | — | — |
| 2010-10-21 | $28.58 | $29.63 | 123,200 | — | — |
| 2010-10-20 | $28.98 | $30.04 | 94,300 | — | — |
| 2010-10-19 | $28.77 | $29.83 | 135,000 | — | — |
| 2010-10-18 | $29.33 | $30.41 | 84,800 | — | — |
| 2010-10-15 | $29.12 | $30.19 | 140,100 | — | — |
| 2010-10-14 | $29.54 | $30.62 | 132,800 | — | — |
| 2010-10-13 | $29.97 | $31.07 | 104,000 | — | — |
| 2010-10-12 | $29.85 | $30.94 | 83,000 | — | — |
| 2010-10-11 | $30.08 | $31.18 | 121,900 | — | — |
| 2010-10-08 | $30.08 | $31.18 | 209,400 | — | — |
| 2010-10-07 | $29.70 | $30.79 | 59,800 | — | — |
| 2010-10-06 | $29.93 | $31.03 | 107,800 | — | — |
| 2010-10-05 | $30.01 | $31.11 | 132,500 | — | — |
| 2010-10-04 | $29.62 | $30.71 | 102,000 | — | — |
| 2010-10-01 | $29.72 | $30.81 | 128,100 | — | — |
| 2010-09-30 | $29.17 | $30.24 | 174,900 | — | — |
| 2010-09-29 | $29.16 | $30.23 | 197,500 | — | — |
| 2010-09-28 | $29.14 | $30.21 | 101,200 | — | — |
| 2010-09-27 | $29.00 | $30.06 | 174,400 | — | — |
| 2010-09-24 | $29.43 | $30.51 | 184,700 | — | — |
| 2010-09-23 | $29.06 | $30.13 | 103,400 | — | — |
| 2010-09-22 | $29.09 | $30.16 | 111,500 | — | — |
| 2010-09-21 | $29.18 | $30.25 | 292,500 | — | — |
| 2010-09-20 | $29.45 | $30.53 | 120,100 | — | — |
| 2010-09-17 | $29.11 | $30.18 | 156,600 | — | — |
| 2010-09-16 | $29.23 | $30.30 | 232,400 | — | — |
| 2010-09-15 | $29.12 | $30.19 | 115,800 | — | — |
| 2010-09-14 | $29.20 | $30.27 | 174,900 | — | — |
| 2010-09-13 | $28.85 | $29.91 | 117,500 | — | — |
| 2010-09-10 | $28.72 | $29.77 | 74,600 | — | — |
| 2010-09-09 | $28.84 | $29.90 | 119,300 | — | — |
| 2010-09-08 | $28.39 | $29.43 | 185,500 | — | — |
| 2010-09-07 | $28.14 | $29.17 | 137,300 | — | — |
| 2010-09-03 | $28.71 | $29.76 | 114,800 | — | — |
| 2010-09-02 | $28.67 | $29.72 | 211,600 | — | — |
| 2010-09-01 | $28.38 | $29.42 | 282,700 | — | — |
| 2010-08-31 | $27.56 | $28.57 | 82,400 | — | — |
| 2010-08-30 | $27.39 | $28.39 | 115,500 | — | — |
| 2010-08-27 | $27.87 | $28.89 | 176,500 | — | — |
| 2010-08-26 | $26.95 | $27.94 | 234,900 | — | — |
| 2010-08-25 | $26.88 | $27.87 | 145,800 | — | — |
| 2010-08-24 | $26.21 | $27.17 | 112,500 | — | — |
| 2010-08-23 | $26.53 | $27.50 | 150,700 | — | — |
| 2010-08-20 | $26.13 | $27.09 | 99,800 | — | — |
| 2010-08-19 | $26.43 | $27.40 | 193,700 | — | — |
| 2010-08-18 | $27.06 | $28.05 | 340,900 | — | — |
| 2010-08-17 | $27.28 | $28.28 | 163,300 | — | — |
| 2010-08-16 | $27.00 | $27.99 | 101,400 | — | — |
| 2010-08-13 | $27.08 | $28.07 | 138,300 | — | — |
| 2010-08-12 | $26.59 | $27.51 | 247,100 | — | — |
| 2010-08-11 | $26.76 | $27.69 | 202,100 | — | — |
| 2010-08-10 | $28.23 | $29.21 | 120,900 | — | — |
| 2010-08-09 | $28.74 | $29.74 | 139,900 | — | — |
| 2010-08-06 | $29.02 | $30.03 | 201,400 | — | — |
| 2010-08-05 | $28.55 | $29.54 | 336,700 | — | — |
| 2010-08-04 | $28.74 | $29.74 | 235,300 | — | — |
| 2010-08-03 | $28.26 | $29.24 | 109,200 | — | — |
| 2010-08-02 | $28.81 | $29.81 | 119,500 | — | — |
| 2010-07-30 | $27.82 | $28.79 | 210,800 | — | — |
| 2010-07-29 | $27.92 | $28.89 | 132,600 | — | — |
| 2010-07-28 | $28.63 | $29.62 | 109,500 | — | — |
| 2010-07-27 | $29.11 | $30.12 | 80,000 | — | — |
| 2010-07-26 | $29.03 | $30.04 | 97,300 | — | — |
| 2010-07-23 | $28.66 | $29.66 | 156,200 | — | — |
| 2010-07-22 | $28.57 | $29.56 | 305,100 | — | — |
| 2010-07-21 | $27.63 | $28.59 | 116,700 | — | — |
| 2010-07-20 | $28.11 | $29.09 | 95,400 | — | — |
| 2010-07-19 | $27.58 | $28.54 | 176,300 | — | — |
| 2010-07-16 | $27.66 | $28.62 | 197,700 | — | — |
| 2010-07-15 | $28.12 | $29.10 | 241,800 | — | — |
| 2010-07-14 | $28.60 | $29.59 | 119,900 | — | — |
| 2010-07-13 | $28.85 | $29.85 | 178,800 | — | — |
| 2010-07-12 | $28.90 | $29.90 | 183,000 | — | — |
| 2010-07-09 | $28.99 | $30.00 | 399,700 | — | — |
| 2010-07-08 | $28.91 | $29.91 | 224,000 | — | — |
| 2010-07-07 | $28.82 | $29.82 | 211,300 | — | — |
| 2010-07-06 | $28.24 | $29.22 | 249,900 | — | — |
| 2010-07-02 | $28.61 | $29.60 | 219,200 | — | — |
| 2010-07-01 | $28.16 | $29.14 | 399,500 | — | — |
| 2010-06-30 | $28.29 | $29.27 | 280,800 | — | — |
| 2010-06-29 | $28.01 | $28.98 | 371,700 | — | — |
| 2010-06-28 | $28.73 | $29.73 | 144,800 | — | — |
| 2010-06-25 | $28.41 | $29.40 | 269,300 | — | — |
| 2010-06-24 | $28.35 | $29.33 | 226,200 | — | — |
| 2010-06-23 | $28.69 | $29.69 | 260,600 | — | — |
| 2010-06-22 | $28.75 | $29.75 | 123,100 | — | — |
| 2010-06-21 | $29.54 | $30.57 | 189,500 | — | — |
| 2010-06-18 | $29.67 | $30.70 | 190,700 | — | — |
| 2010-06-17 | $29.61 | $30.64 | 214,000 | — | — |
| 2010-06-16 | $29.79 | $30.82 | 492,500 | — | — |
| 2010-06-15 | $29.66 | $30.69 | 295,200 | — | — |
| 2010-06-14 | $28.72 | $29.72 | 367,000 | — | — |
| 2010-06-11 | $28.19 | $29.17 | 403,900 | — | — |
| 2010-06-10 | $28.08 | $29.06 | 255,300 | — | — |
| 2010-06-09 | $27.46 | $28.41 | 439,000 | — | — |
| 2010-06-08 | $27.05 | $27.99 | 253,500 | — | — |
| 2010-06-07 | $26.55 | $27.47 | 267,400 | — | — |
| 2010-06-04 | $27.23 | $28.18 | 336,100 | — | — |
| 2010-06-03 | $28.04 | $29.01 | 292,500 | — | — |
| 2010-06-02 | $27.52 | $28.48 | 247,900 | — | — |
| 2010-06-01 | $27.51 | $28.47 | 271,700 | — | — |
| 2010-05-28 | $28.49 | $29.48 | 235,600 | — | — |
| 2010-05-27 | $28.50 | $29.49 | 369,300 | — | — |
| 2010-05-26 | $27.11 | $28.05 | 315,900 | — | — |
| 2010-05-25 | $26.72 | $27.65 | 460,200 | — | — |
| 2010-05-24 | $27.15 | $28.09 | 411,800 | — | — |
| 2010-05-21 | $27.18 | $28.12 | 458,600 | — | — |
| 2010-05-20 | $27.06 | $28.00 | 425,500 | — | — |
| 2010-05-19 | $29.03 | $30.04 | 314,300 | — | — |
| 2010-05-18 | $29.38 | $30.40 | 328,600 | — | — |
| 2010-05-17 | $30.48 | $31.54 | 268,200 | — | — |
| 2010-05-14 | $29.97 | $31.01 | 430,800 | — | — |
| 2010-05-13 | $30.70 | $31.71 | 267,100 | — | — |
| 2010-05-12 | $31.00 | $32.02 | 416,700 | — | — |
| 2010-05-11 | $29.95 | $30.94 | 261,800 | — | — |
| 2010-05-10 | $29.70 | $30.68 | 368,300 | — | — |
| 2010-05-07 | $27.92 | $28.84 | 549,400 | — | — |
| 2010-05-06 | $29.21 | $30.18 | 392,600 | — | — |
| 2010-05-05 | $30.75 | $31.77 | 367,000 | — | — |
| 2010-05-04 | $32.08 | $33.14 | 303,100 | — | — |
| 2010-05-03 | $32.35 | $33.42 | 273,100 | — | — |
| 2010-04-30 | $31.86 | $32.91 | 238,600 | — | — |
| 2010-04-29 | $32.09 | $33.15 | 145,900 | — | — |
| 2010-04-28 | $31.82 | $32.87 | 272,700 | — | — |
| 2010-04-27 | $31.75 | $32.80 | 243,900 | — | — |
| 2010-04-26 | $31.87 | $32.92 | 272,900 | — | — |
| 2010-04-23 | $31.12 | $32.15 | 180,800 | — | — |
| 2010-04-22 | $31.23 | $32.26 | 195,000 | — | — |
| 2010-04-21 | $31.03 | $32.06 | 228,000 | — | — |
| 2010-04-20 | $30.68 | $31.69 | 146,400 | — | — |
| 2010-04-19 | $30.27 | $31.27 | 394,400 | — | — |
| 2010-04-16 | $29.95 | $30.94 | 336,600 | — | — |
| 2010-04-15 | $31.46 | $32.50 | 291,200 | — | — |
| 2010-04-14 | $30.83 | $31.85 | 190,800 | — | — |
| 2010-04-13 | $31.04 | $32.07 | 399,600 | — | — |
| 2010-04-12 | $31.00 | $32.02 | 563,900 | — | — |
| 2010-04-09 | $30.00 | $30.99 | 316,100 | — | — |
| 2010-04-08 | $29.49 | $30.46 | 212,400 | — | — |
| 2010-04-07 | $29.09 | $30.05 | 195,400 | — | — |
| 2010-04-06 | $29.39 | $30.36 | 187,400 | — | — |
| 2010-04-05 | $29.06 | $30.02 | 150,800 | — | — |
| 2010-04-01 | $28.99 | $29.95 | 239,600 | — | — |
| 2010-03-31 | $28.14 | $29.07 | 192,700 | — | — |
| 2010-03-30 | $27.93 | $28.85 | 315,900 | — | — |
| 2010-03-29 | $27.76 | $28.68 | 348,200 | — | — |
| 2010-03-26 | $27.68 | $28.59 | 408,700 | — | — |
| 2010-03-25 | $27.80 | $28.72 | 353,500 | — | — |
| 2010-03-24 | $28.37 | $29.31 | 334,900 | — | — |
| 2010-03-23 | $29.00 | $29.96 | 377,500 | — | — |
| 2010-03-22 | $29.37 | $30.34 | 183,000 | — | — |
| 2010-03-19 | $29.19 | $30.15 | 327,200 | — | — |
| 2010-03-18 | $30.01 | $31.00 | 237,700 | — | — |
| 2010-03-17 | $30.58 | $31.59 | 227,900 | — | — |
| 2010-03-16 | $29.98 | $30.97 | 192,900 | — | — |
| 2010-03-15 | $29.61 | $30.59 | 192,400 | — | — |
| 2010-03-12 | $30.09 | $31.08 | 192,600 | — | — |
| 2010-03-11 | $30.13 | $31.00 | 185,400 | — | — |
| 2010-03-10 | $30.33 | $31.21 | 103,200 | — | — |
| 2010-03-09 | $30.45 | $31.33 | 181,400 | — | — |
| 2010-03-08 | $30.45 | $31.33 | 189,700 | — | — |
| 2010-03-05 | $30.36 | $31.24 | 208,400 | — | — |
| 2010-03-04 | $29.58 | $30.44 | 402,200 | — | — |
| 2010-03-03 | $29.09 | $29.93 | 311,400 | — | — |
| 2010-03-02 | $29.34 | $30.19 | 256,900 | — | — |
| 2010-03-01 | $28.79 | $29.62 | 667,000 | — | — |
| 2010-02-26 | $28.93 | $29.77 | 796,100 | — | — |
| 2010-02-25 | $31.01 | $31.91 | 476,400 | — | — |
| 2010-02-24 | $31.90 | $32.82 | 609,300 | — | — |
| 2010-02-23 | $33.18 | $34.14 | 221,200 | — | — |
| 2010-02-22 | $34.37 | $35.36 | 177,200 | — | — |
| 2010-02-19 | $34.51 | $35.51 | 132,400 | — | — |
| 2010-02-18 | $34.10 | $35.09 | 173,400 | — | — |
| 2010-02-17 | $33.88 | $34.86 | 151,200 | — | — |
| 2010-02-16 | $33.93 | $34.91 | 144,200 | — | — |
| 2010-02-12 | $33.24 | $34.20 | 312,400 | — | — |
| 2010-02-11 | $33.58 | $34.55 | 266,900 | — | — |
| 2010-02-10 | $33.48 | $34.45 | 216,300 | — | — |
| 2010-02-09 | $34.23 | $35.22 | 103,700 | — | — |
| 2010-02-08 | $33.90 | $34.88 | 159,500 | — | — |
| 2010-02-05 | $34.01 | $34.99 | 194,600 | — | — |
| 2010-02-04 | $33.66 | $34.63 | 313,100 | — | — |
| 2010-02-03 | $35.67 | $36.70 | 118,200 | — | — |
| 2010-02-02 | $35.56 | $36.59 | 144,000 | — | — |
| 2010-02-01 | $35.58 | $36.61 | 215,900 | — | — |
| 2010-01-29 | $34.42 | $35.42 | 365,800 | — | — |
| 2010-01-28 | $35.87 | $36.91 | 264,300 | — | — |
| 2010-01-27 | $35.71 | $36.74 | 208,700 | — | — |
| 2010-01-26 | $35.61 | $36.64 | 191,900 | — | — |
| 2010-01-25 | $35.47 | $36.50 | 157,000 | — | — |
| 2010-01-22 | $35.37 | $36.39 | 285,600 | — | — |
| 2010-01-21 | $36.25 | $37.30 | 221,400 | — | — |
| 2010-01-20 | $37.13 | $38.20 | 201,300 | — | — |
| 2010-01-19 | $37.41 | $38.49 | 252,400 | — | — |
| 2010-01-15 | $37.54 | $38.63 | 295,800 | — | — |
| 2010-01-14 | $37.28 | $38.36 | 131,100 | — | — |
| 2010-01-13 | $37.89 | $38.99 | 345,800 | — | — |
| 2010-01-12 | $36.31 | $37.36 | 372,200 | — | — |
| 2010-01-11 | $37.17 | $38.25 | 183,500 | — | — |
| 2010-01-08 | $36.78 | $37.84 | 367,600 | — | — |
| 2010-01-07 | $37.52 | $38.61 | 321,300 | — | — |
| 2010-01-06 | $38.00 | $39.10 | 473,100 | — | — |
| 2010-01-05 | $38.00 | $39.10 | 243,600 | — | — |
| 2010-01-04 | $37.87 | $38.97 | 194,400 | — | — |