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
- 1986-02-05 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 | $30.94 | $30.94 | 209,200 | — | — |
| 2010-12-30 | $30.85 | $30.85 | 141,800 | — | — |
| 2010-12-29 | $30.72 | $30.72 | 226,500 | — | — |
| 2010-12-28 | $30.52 | $30.52 | 130,000 | — | — |
| 2010-12-27 | $30.87 | $30.87 | 110,000 | — | — |
| 2010-12-23 | $30.55 | $30.55 | 189,000 | — | — |
| 2010-12-22 | $30.63 | $30.63 | 500,600 | — | — |
| 2010-12-21 | $29.69 | $29.69 | 260,900 | — | — |
| 2010-12-20 | $28.51 | $28.51 | 198,100 | — | — |
| 2010-12-17 | $28.55 | $28.55 | 522,500 | — | — |
| 2010-12-16 | $27.92 | $27.92 | 206,700 | — | — |
| 2010-12-15 | $27.69 | $27.69 | 223,400 | — | — |
| 2010-12-14 | $27.88 | $27.88 | 208,800 | — | — |
| 2010-12-13 | $27.90 | $27.90 | 364,100 | — | — |
| 2010-12-10 | $28.74 | $28.74 | 261,800 | — | — |
| 2010-12-09 | $28.54 | $28.54 | 272,000 | — | — |
| 2010-12-08 | $28.33 | $28.33 | 236,400 | — | — |
| 2010-12-07 | $28.76 | $28.76 | 219,600 | — | — |
| 2010-12-06 | $28.29 | $28.29 | 277,000 | — | — |
| 2010-12-03 | $28.21 | $28.21 | 481,200 | — | — |
| 2010-12-02 | $27.83 | $27.83 | 446,600 | — | — |
| 2010-12-01 | $27.99 | $27.99 | 349,300 | — | — |
| 2010-11-30 | $27.14 | $27.14 | 283,200 | — | — |
| 2010-11-29 | $27.70 | $27.70 | 231,600 | — | — |
| 2010-11-26 | $27.66 | $27.66 | 257,600 | — | — |
| 2010-11-24 | $27.92 | $27.92 | 757,700 | — | — |
| 2010-11-23 | $27.20 | $27.20 | 468,300 | — | — |
| 2010-11-22 | $27.74 | $27.74 | 420,200 | — | — |
| 2010-11-19 | $27.72 | $27.72 | 312,300 | — | — |
| 2010-11-18 | $28.20 | $28.20 | 187,000 | — | — |
| 2010-11-17 | $27.65 | $27.65 | 323,400 | — | — |
| 2010-11-16 | $27.29 | $27.29 | 463,600 | — | — |
| 2010-11-15 | $28.95 | $28.95 | 428,900 | — | — |
| 2010-11-12 | $29.00 | $29.00 | 349,700 | — | — |
| 2010-11-11 | $29.95 | $29.95 | 388,800 | — | — |
| 2010-11-10 | $30.64 | $30.64 | 317,400 | — | — |
| 2010-11-09 | $30.96 | $30.96 | 136,400 | — | — |
| 2010-11-08 | $31.22 | $31.22 | 167,000 | — | — |
| 2010-11-05 | $31.63 | $31.63 | 132,100 | — | — |
| 2010-11-04 | $31.42 | $31.42 | 233,200 | — | — |
| 2010-11-03 | $30.32 | $30.32 | 170,500 | — | — |
| 2010-11-02 | $29.93 | $29.93 | 349,800 | — | — |
| 2010-11-01 | $29.39 | $29.39 | 295,600 | — | — |
| 2010-10-29 | $30.35 | $30.35 | 373,700 | — | — |
| 2010-10-28 | $30.68 | $30.68 | 847,500 | — | — |
| 2010-10-27 | $33.59 | $33.59 | 245,400 | — | — |
| 2010-10-26 | $33.25 | $33.25 | 136,100 | — | — |
| 2010-10-25 | $33.33 | $33.33 | 196,100 | — | — |
| 2010-10-22 | $32.71 | $32.71 | 127,100 | — | — |
| 2010-10-21 | $32.77 | $32.77 | 194,400 | — | — |
| 2010-10-20 | $32.99 | $32.99 | 239,200 | — | — |
| 2010-10-19 | $32.71 | $32.71 | 278,000 | — | — |
| 2010-10-18 | $33.25 | $33.25 | 182,800 | — | — |
| 2010-10-15 | $32.44 | $32.44 | 235,600 | — | — |
| 2010-10-14 | $31.95 | $31.95 | 257,900 | — | — |
| 2010-10-13 | $32.02 | $32.02 | 187,700 | — | — |
| 2010-10-12 | $31.13 | $31.13 | 161,900 | — | — |
| 2010-10-11 | $30.74 | $30.74 | 127,300 | — | — |
| 2010-10-08 | $30.90 | $30.90 | 214,100 | — | — |
| 2010-10-07 | $30.49 | $30.49 | 188,700 | — | — |
| 2010-10-06 | $30.38 | $30.38 | 219,200 | — | — |
| 2010-10-05 | $30.50 | $30.50 | 237,900 | — | — |
| 2010-10-04 | $29.27 | $29.27 | 342,500 | — | — |
| 2010-10-01 | $30.73 | $30.73 | 404,600 | — | — |
| 2010-09-30 | $29.35 | $29.35 | 257,600 | — | — |
| 2010-09-29 | $29.40 | $29.40 | 291,900 | — | — |
| 2010-09-28 | $28.83 | $28.83 | 203,300 | — | — |
| 2010-09-27 | $28.18 | $28.18 | 174,200 | — | — |
| 2010-09-24 | $28.21 | $28.21 | 206,700 | — | — |
| 2010-09-23 | $26.95 | $26.95 | 232,100 | — | — |
| 2010-09-22 | $26.76 | $26.76 | 238,600 | — | — |
| 2010-09-21 | $27.12 | $27.12 | 206,300 | — | — |
| 2010-09-20 | $27.97 | $27.97 | 289,100 | — | — |
| 2010-09-17 | $26.41 | $26.41 | 298,000 | — | — |
| 2010-09-16 | $26.35 | $26.35 | 279,000 | — | — |
| 2010-09-15 | $26.61 | $26.61 | 175,300 | — | — |
| 2010-09-14 | $26.42 | $26.42 | 265,700 | — | — |
| 2010-09-13 | $26.29 | $26.29 | 285,500 | — | — |
| 2010-09-10 | $25.51 | $25.51 | 478,900 | — | — |
| 2010-09-09 | $24.66 | $24.66 | 213,500 | — | — |
| 2010-09-08 | $25.02 | $25.02 | 270,100 | — | — |
| 2010-09-07 | $24.65 | $24.65 | 400,300 | — | — |
| 2010-09-03 | $24.94 | $24.94 | 319,400 | — | — |
| 2010-09-02 | $24.28 | $24.28 | 282,900 | — | — |
| 2010-09-01 | $23.46 | $23.46 | 1,134,600 | — | — |
| 2010-08-31 | $23.01 | $23.01 | 347,200 | — | — |
| 2010-08-30 | $22.95 | $22.95 | 327,500 | — | — |
| 2010-08-27 | $23.15 | $23.15 | 387,400 | — | — |
| 2010-08-26 | $22.33 | $22.33 | 655,700 | — | — |
| 2010-08-25 | $22.46 | $22.46 | 560,500 | — | — |
| 2010-08-24 | $23.09 | $23.09 | 1,650,400 | — | — |
| 2010-08-23 | $23.60 | $23.60 | 550,900 | — | — |
| 2010-08-20 | $24.02 | $24.02 | 428,200 | — | — |
| 2010-08-19 | $24.99 | $24.99 | 384,600 | — | — |
| 2010-08-18 | $25.63 | $25.63 | 249,200 | — | — |
| 2010-08-17 | $25.72 | $25.72 | 393,900 | — | — |
| 2010-08-16 | $25.17 | $25.17 | 235,300 | — | — |
| 2010-08-13 | $25.11 | $25.11 | 736,900 | — | — |
| 2010-08-12 | $26.36 | $26.36 | 388,500 | — | — |
| 2010-08-11 | $27.98 | $27.98 | 292,800 | — | — |
| 2010-08-10 | $28.96 | $28.96 | 353,200 | — | — |
| 2010-08-09 | $29.61 | $29.61 | 159,500 | — | — |
| 2010-08-06 | $29.42 | $29.42 | 170,700 | — | — |
| 2010-08-05 | $29.54 | $29.54 | 120,700 | — | — |
| 2010-08-04 | $29.40 | $29.40 | 200,700 | — | — |
| 2010-08-03 | $28.88 | $28.88 | 294,400 | — | — |
| 2010-08-02 | $29.32 | $29.32 | 198,100 | — | — |
| 2010-07-30 | $29.20 | $29.20 | 136,600 | — | — |
| 2010-07-29 | $29.54 | $29.54 | 209,900 | — | — |
| 2010-07-28 | $29.60 | $29.60 | 160,200 | — | — |
| 2010-07-27 | $30.39 | $30.39 | 184,100 | — | — |
| 2010-07-26 | $31.04 | $31.04 | 247,600 | — | — |
| 2010-07-23 | $30.37 | $30.37 | 291,000 | — | — |
| 2010-07-22 | $30.26 | $30.26 | 664,200 | — | — |
| 2010-07-21 | $28.86 | $28.86 | 385,700 | — | — |
| 2010-07-20 | $29.84 | $29.84 | 316,100 | — | — |
| 2010-07-19 | $28.81 | $28.81 | 170,800 | — | — |
| 2010-07-16 | $28.50 | $28.50 | 224,700 | — | — |
| 2010-07-15 | $30.12 | $30.12 | 294,400 | — | — |
| 2010-07-14 | $30.05 | $30.05 | 310,800 | — | — |
| 2010-07-13 | $29.31 | $29.31 | 250,700 | — | — |
| 2010-07-12 | $28.01 | $28.01 | 155,900 | — | — |
| 2010-07-09 | $28.25 | $28.25 | 95,500 | — | — |
| 2010-07-08 | $28.09 | $28.09 | 229,400 | — | — |
| 2010-07-07 | $27.76 | $27.76 | 283,000 | — | — |
| 2010-07-06 | $26.62 | $26.62 | 306,600 | — | — |
| 2010-07-02 | $26.57 | $26.57 | 197,100 | — | — |
| 2010-07-01 | $26.57 | $26.57 | 334,100 | — | — |
| 2010-06-30 | $26.74 | $26.74 | 245,200 | — | — |
| 2010-06-29 | $27.32 | $27.32 | 400,900 | — | — |
| 2010-06-28 | $29.46 | $29.46 | 241,200 | — | — |
| 2010-06-25 | $29.50 | $29.50 | 1,493,500 | — | — |
| 2010-06-24 | $29.51 | $29.51 | 288,800 | — | — |
| 2010-06-23 | $29.60 | $29.60 | 479,400 | — | — |
| 2010-06-22 | $29.55 | $29.55 | 391,200 | — | — |
| 2010-06-21 | $30.43 | $30.43 | 252,800 | — | — |
| 2010-06-18 | $30.62 | $30.62 | 596,500 | — | — |
| 2010-06-17 | $30.80 | $30.80 | 193,500 | — | — |
| 2010-06-16 | $30.63 | $30.63 | 803,500 | — | — |
| 2010-06-15 | $32.03 | $32.03 | 378,300 | — | — |
| 2010-06-14 | $31.37 | $31.37 | 424,800 | — | — |
| 2010-06-11 | $31.40 | $31.40 | 424,200 | — | — |
| 2010-06-10 | $31.18 | $31.18 | 649,300 | — | — |
| 2010-06-09 | $28.93 | $28.93 | 1,094,500 | — | — |
| 2010-06-08 | $32.20 | $32.20 | 304,000 | — | — |
| 2010-06-07 | $32.49 | $32.49 | 296,700 | — | — |
| 2010-06-04 | $33.06 | $33.06 | 315,900 | — | — |
| 2010-06-03 | $34.30 | $34.30 | 135,800 | — | — |
| 2010-06-02 | $33.80 | $33.80 | 310,100 | — | — |
| 2010-06-01 | $32.92 | $32.92 | 298,300 | — | — |
| 2010-05-28 | $34.05 | $34.05 | 330,900 | — | — |
| 2010-05-27 | $35.22 | $35.22 | 295,800 | — | — |
| 2010-05-26 | $33.76 | $33.76 | 284,600 | — | — |
| 2010-05-25 | $33.44 | $33.44 | 315,100 | — | — |
| 2010-05-24 | $33.34 | $33.34 | 251,900 | — | — |
| 2010-05-21 | $33.36 | $33.36 | 571,200 | — | — |
| 2010-05-20 | $32.89 | $32.89 | 346,100 | — | — |
| 2010-05-19 | $34.16 | $34.16 | 297,900 | — | — |
| 2010-05-18 | $34.35 | $34.35 | 421,700 | — | — |
| 2010-05-17 | $35.83 | $35.83 | 246,300 | — | — |
| 2010-05-14 | $35.89 | $35.89 | 226,700 | — | — |
| 2010-05-13 | $37.35 | $37.35 | 362,500 | — | — |
| 2010-05-12 | $37.56 | $37.56 | 207,900 | — | — |
| 2010-05-11 | $35.37 | $35.37 | 123,300 | — | — |
| 2010-05-10 | $35.46 | $35.46 | 210,300 | — | — |
| 2010-05-07 | $33.25 | $33.25 | 323,000 | — | — |
| 2010-05-06 | $33.54 | $33.54 | 342,000 | — | — |
| 2010-05-05 | $35.18 | $35.18 | 162,100 | — | — |
| 2010-05-04 | $36.11 | $36.11 | 364,400 | — | — |
| 2010-05-03 | $37.86 | $37.86 | 149,500 | — | — |
| 2010-04-30 | $37.08 | $37.08 | 234,700 | — | — |
| 2010-04-29 | $39.00 | $39.00 | 205,600 | — | — |
| 2010-04-28 | $37.98 | $37.98 | 154,500 | — | — |
| 2010-04-27 | $38.00 | $38.00 | 156,600 | — | — |
| 2010-04-26 | $38.94 | $38.94 | 257,100 | — | — |
| 2010-04-23 | $37.95 | $37.95 | 310,100 | — | — |
| 2010-04-22 | $38.90 | $38.90 | 238,800 | — | — |
| 2010-04-21 | $38.80 | $38.80 | 1,035,500 | — | — |
| 2010-04-20 | $39.66 | $39.66 | 898,300 | — | — |
| 2010-04-19 | $37.37 | $37.37 | 166,200 | — | — |
| 2010-04-16 | $37.50 | $37.50 | 149,200 | — | — |
| 2010-04-15 | $38.19 | $38.19 | 193,600 | — | — |
| 2010-04-14 | $37.86 | $37.86 | 113,600 | — | — |
| 2010-04-13 | $36.84 | $36.84 | 95,800 | — | — |
| 2010-04-12 | $36.75 | $36.75 | 151,400 | — | — |
| 2010-04-09 | $36.85 | $36.85 | 137,100 | — | — |
| 2010-04-08 | $37.17 | $37.17 | 205,000 | — | — |
| 2010-04-07 | $36.92 | $36.92 | 184,800 | — | — |
| 2010-04-06 | $37.56 | $37.56 | 123,000 | — | — |
| 2010-04-05 | $37.76 | $37.76 | 115,000 | — | — |
| 2010-04-01 | $36.95 | $36.95 | 261,100 | — | — |
| 2010-03-31 | $36.03 | $36.03 | 186,400 | — | — |
| 2010-03-30 | $36.63 | $36.63 | 142,100 | — | — |
| 2010-03-29 | $36.65 | $36.65 | 101,500 | — | — |
| 2010-03-26 | $36.75 | $36.75 | 199,100 | — | — |
| 2010-03-25 | $36.09 | $36.09 | 323,100 | — | — |
| 2010-03-24 | $36.41 | $36.41 | 168,300 | — | — |
| 2010-03-23 | $37.97 | $37.97 | 179,200 | — | — |
| 2010-03-22 | $37.25 | $37.25 | 123,200 | — | — |
| 2010-03-19 | $37.26 | $37.26 | 253,100 | — | — |
| 2010-03-18 | $37.49 | $37.49 | 113,600 | — | — |
| 2010-03-17 | $37.72 | $37.72 | 235,800 | — | — |
| 2010-03-16 | $37.40 | $37.40 | 217,600 | — | — |
| 2010-03-15 | $36.89 | $36.89 | 103,100 | — | — |
| 2010-03-12 | $37.22 | $37.22 | 310,200 | — | — |
| 2010-03-11 | $37.45 | $37.45 | 211,400 | — | — |
| 2010-03-10 | $37.49 | $37.49 | 248,500 | — | — |
| 2010-03-09 | $37.24 | $37.24 | 407,100 | — | — |
| 2010-03-08 | $36.10 | $36.10 | 130,500 | — | — |
| 2010-03-05 | $36.17 | $36.17 | 238,100 | — | — |
| 2010-03-04 | $35.91 | $35.91 | 76,900 | — | — |
| 2010-03-03 | $35.76 | $35.76 | 386,500 | — | — |
| 2010-03-02 | $36.29 | $36.29 | 374,700 | — | — |
| 2010-03-01 | $35.54 | $35.54 | 232,200 | — | — |
| 2010-02-26 | $34.49 | $34.49 | 234,400 | — | — |
| 2010-02-25 | $35.26 | $35.26 | 327,900 | — | — |
| 2010-02-24 | $35.21 | $35.21 | 204,800 | — | — |
| 2010-02-23 | $34.35 | $34.35 | 254,100 | — | — |
| 2010-02-22 | $35.42 | $35.42 | 273,600 | — | — |
| 2010-02-19 | $35.70 | $35.70 | 270,100 | — | — |
| 2010-02-18 | $35.47 | $35.47 | 307,000 | — | — |
| 2010-02-17 | $34.66 | $34.66 | 340,300 | — | — |
| 2010-02-16 | $34.66 | $34.66 | 421,400 | — | — |
| 2010-02-12 | $33.42 | $33.42 | 340,400 | — | — |
| 2010-02-11 | $32.83 | $32.83 | 480,800 | — | — |
| 2010-02-10 | $31.81 | $31.81 | 301,500 | — | — |
| 2010-02-09 | $32.02 | $32.02 | 521,600 | — | — |
| 2010-02-08 | $31.24 | $31.24 | 519,700 | — | — |
| 2010-02-05 | $31.60 | $31.60 | 380,100 | — | — |
| 2010-02-04 | $31.68 | $31.68 | 351,200 | — | — |
| 2010-02-03 | $33.34 | $33.34 | 226,500 | — | — |
| 2010-02-02 | $33.45 | $33.45 | 311,400 | — | — |
| 2010-02-01 | $34.14 | $34.14 | 337,000 | — | — |
| 2010-01-29 | $34.01 | $34.01 | 611,300 | — | — |
| 2010-01-28 | $34.30 | $34.30 | 499,300 | — | — |
| 2010-01-27 | $35.02 | $35.02 | 544,900 | — | — |
| 2010-01-26 | $34.95 | $34.95 | 731,800 | — | — |
| 2010-01-25 | $34.26 | $34.26 | 671,200 | — | — |
| 2010-01-22 | $33.37 | $33.37 | 813,800 | — | — |
| 2010-01-21 | $33.07 | $33.07 | 1,892,700 | — | — |
| 2010-01-20 | $28.98 | $28.98 | 769,700 | — | — |
| 2010-01-19 | $28.73 | $28.73 | 232,700 | — | — |
| 2010-01-15 | $28.20 | $28.20 | 282,700 | — | — |
| 2010-01-14 | $28.79 | $28.79 | 154,800 | — | — |
| 2010-01-13 | $28.66 | $28.66 | 186,600 | — | — |
| 2010-01-12 | $28.80 | $28.80 | 238,700 | — | — |
| 2010-01-11 | $29.15 | $29.15 | 219,700 | — | — |
| 2010-01-08 | $29.74 | $29.74 | 197,700 | — | — |
| 2010-01-07 | $30.13 | $30.13 | 173,500 | — | — |
| 2010-01-06 | $30.18 | $30.18 | 220,800 | — | — |
| 2010-01-05 | $30.06 | $30.06 | 318,500 | — | — |
| 2010-01-04 | $29.41 | $29.41 | 113,200 | — | — |