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
- 1980-03-17 to 2026-09-02
- 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 | $29.07 | $29.07 | 0 | — | — |
| 2010-12-30 | $29.07 | $29.07 | 22 | — | — |
| 2010-12-29 | $27.00 | $27.00 | 333 | — | — |
| 2010-12-28 | $29.07 | $29.07 | 11 | — | — |
| 2010-12-27 | $27.00 | $27.00 | 0 | — | — |
| 2010-12-23 | $27.00 | $27.00 | 89 | — | — |
| 2010-12-22 | $29.07 | $29.07 | 11 | — | — |
| 2010-12-21 | $27.63 | $27.63 | 856 | — | — |
| 2010-12-20 | $29.16 | $29.16 | 0 | — | — |
| 2010-12-17 | $29.16 | $29.16 | 0 | — | — |
| 2010-12-16 | $29.16 | $29.16 | 0 | — | — |
| 2010-12-15 | $29.16 | $29.16 | 78 | — | — |
| 2010-12-14 | $27.45 | $27.45 | 311 | — | — |
| 2010-12-13 | $29.25 | $29.25 | 0 | — | — |
| 2010-12-10 | $29.25 | $29.25 | 0 | — | — |
| 2010-12-09 | $29.25 | $29.25 | 11 | — | — |
| 2010-12-08 | $27.90 | $27.90 | 22 | — | — |
| 2010-12-07 | $29.52 | $29.52 | 0 | — | — |
| 2010-12-06 | $29.52 | $29.52 | 0 | — | — |
| 2010-12-03 | $29.52 | $29.52 | 0 | — | — |
| 2010-12-02 | $29.52 | $29.52 | 0 | — | — |
| 2010-12-01 | $29.52 | $29.52 | 0 | — | — |
| 2010-11-30 | $29.52 | $29.52 | 0 | — | — |
| 2010-11-29 | $29.52 | $29.52 | 0 | — | — |
| 2010-11-26 | $29.52 | $29.52 | 0 | — | — |
| 2010-11-24 | $29.52 | $29.52 | 0 | — | — |
| 2010-11-23 | $29.52 | $29.52 | 0 | — | — |
| 2010-11-22 | $29.52 | $29.52 | 0 | — | — |
| 2010-11-19 | $29.52 | $29.52 | 11 | — | — |
| 2010-11-18 | $27.99 | $27.99 | 44 | — | — |
| 2010-11-17 | $29.70 | $29.70 | 0 | — | — |
| 2010-11-16 | $29.70 | $29.70 | 0 | — | — |
| 2010-11-15 | $29.70 | $29.70 | 11 | — | — |
| 2010-11-12 | $30.69 | $30.69 | 0 | — | — |
| 2010-11-11 | $30.69 | $30.69 | 0 | — | — |
| 2010-11-10 | $30.69 | $30.69 | 0 | — | — |
| 2010-11-09 | $30.69 | $30.69 | 0 | — | — |
| 2010-11-08 | $30.69 | $30.69 | 44 | — | — |
| 2010-11-05 | $31.32 | $31.32 | 11 | — | — |
| 2010-11-04 | $31.41 | $31.41 | 0 | — | — |
| 2010-11-03 | $31.41 | $31.41 | 0 | — | — |
| 2010-11-02 | $31.41 | $31.41 | 33 | — | — |
| 2010-11-01 | $31.86 | $31.86 | 56 | — | — |
| 2010-10-29 | $34.20 | $34.20 | 356 | — | — |
| 2010-10-28 | $30.51 | $30.51 | 22 | — | — |
| 2010-10-27 | $27.72 | $27.72 | 44 | — | — |
| 2010-10-26 | $30.15 | $30.15 | 178 | — | — |
| 2010-10-25 | $29.07 | $29.07 | 122 | — | — |
| 2010-10-22 | $31.41 | $31.41 | 11 | — | — |
| 2010-10-21 | $30.78 | $30.78 | 0 | — | — |
| 2010-10-20 | $30.78 | $30.78 | 0 | — | — |
| 2010-10-19 | $30.78 | $30.78 | 0 | — | — |
| 2010-10-18 | $30.78 | $30.78 | 178 | — | — |
| 2010-10-15 | $30.87 | $30.87 | 22 | — | — |
| 2010-10-14 | $28.62 | $28.62 | 0 | — | — |
| 2010-10-13 | $28.62 | $28.62 | 33 | — | — |
| 2010-10-12 | $28.62 | $28.62 | 89 | — | — |
| 2010-10-11 | $28.62 | $28.62 | 0 | — | — |
| 2010-10-08 | $28.62 | $28.62 | 22 | — | — |
| 2010-10-07 | $30.15 | $30.15 | 2,900 | — | — |
| 2010-10-06 | $32.67 | $32.67 | 1,178 | — | — |
| 2010-10-05 | $28.35 | $28.35 | 33 | — | — |
| 2010-10-04 | $26.73 | $26.73 | 11 | — | — |
| 2010-10-01 | $27.09 | $27.09 | 122 | — | — |
| 2010-09-30 | $30.42 | $30.42 | 556 | — | — |
| 2010-09-29 | $30.42 | $30.42 | 22 | — | — |
| 2010-09-28 | $30.15 | $30.15 | 0 | — | — |
| 2010-09-27 | $30.15 | $30.15 | 0 | — | — |
| 2010-09-24 | $30.15 | $30.15 | 22 | — | — |
| 2010-09-23 | $26.55 | $26.55 | 67 | — | — |
| 2010-09-22 | $27.00 | $27.00 | 456 | — | — |
| 2010-09-21 | $30.51 | $30.51 | 89 | — | — |
| 2010-09-20 | $26.55 | $26.55 | 567 | — | — |
| 2010-09-17 | $29.16 | $29.16 | 0 | — | — |
| 2010-09-16 | $29.16 | $29.16 | 11 | — | — |
| 2010-09-15 | $29.25 | $29.25 | 0 | — | — |
| 2010-09-14 | $29.25 | $29.25 | 11 | — | — |
| 2010-09-13 | $28.35 | $28.35 | 22 | — | — |
| 2010-09-10 | $28.26 | $28.26 | 0 | — | — |
| 2010-09-09 | $28.26 | $28.26 | 11 | — | — |
| 2010-09-08 | $25.29 | $25.29 | 44 | — | — |
| 2010-09-07 | $28.71 | $28.71 | 0 | — | — |
| 2010-09-03 | $28.71 | $28.71 | 67 | — | — |
| 2010-09-02 | $28.80 | $28.80 | 0 | — | — |
| 2010-09-01 | $28.80 | $28.80 | 0 | — | — |
| 2010-08-31 | $28.80 | $28.80 | 222 | — | — |
| 2010-08-30 | $29.43 | $29.43 | 0 | — | — |
| 2010-08-27 | $29.43 | $29.43 | 156 | — | — |
| 2010-08-26 | $28.80 | $28.80 | 422 | — | — |
| 2010-08-25 | $26.91 | $26.91 | 11 | — | — |
| 2010-08-24 | $24.30 | $24.30 | 0 | — | — |
| 2010-08-23 | $24.30 | $24.30 | 89 | — | — |
| 2010-08-20 | $27.00 | $27.00 | 0 | — | — |
| 2010-08-19 | $27.00 | $27.00 | 0 | — | — |
| 2010-08-18 | $27.00 | $27.00 | 178 | — | — |
| 2010-08-17 | $27.00 | $27.00 | 0 | — | — |
| 2010-08-16 | $27.00 | $27.00 | 0 | — | — |
| 2010-08-13 | $27.00 | $27.00 | 11 | — | — |
| 2010-08-12 | $27.00 | $27.00 | 156 | — | — |
| 2010-08-11 | $27.00 | $27.00 | 0 | — | — |
| 2010-08-10 | $27.00 | $27.00 | 0 | — | — |
| 2010-08-09 | $27.00 | $27.00 | 0 | — | — |
| 2010-08-06 | $27.00 | $27.00 | 67 | — | — |
| 2010-08-05 | $27.00 | $27.00 | 133 | — | — |
| 2010-08-04 | $27.45 | $27.45 | 0 | — | — |
| 2010-08-03 | $27.45 | $27.45 | 133 | — | — |
| 2010-08-02 | $29.25 | $29.25 | 0 | — | — |
| 2010-07-30 | $29.25 | $29.25 | 0 | — | — |
| 2010-07-29 | $29.25 | $29.25 | 0 | — | — |
| 2010-07-28 | $29.25 | $29.25 | 111 | — | — |
| 2010-07-27 | $28.80 | $28.80 | 300 | — | — |
| 2010-07-26 | $29.25 | $29.25 | 0 | — | — |
| 2010-07-23 | $29.25 | $29.25 | 0 | — | — |
| 2010-07-22 | $29.25 | $29.25 | 0 | — | — |
| 2010-07-21 | $29.25 | $29.25 | 233 | — | — |
| 2010-07-20 | $28.80 | $28.80 | 111 | — | — |
| 2010-07-19 | $28.80 | $28.80 | 111 | — | — |
| 2010-07-16 | $28.35 | $28.35 | 22 | — | — |
| 2010-07-15 | $29.25 | $29.25 | 11 | — | — |
| 2010-07-14 | $27.45 | $27.45 | 344 | — | — |
| 2010-07-13 | $29.25 | $29.25 | 0 | — | — |
| 2010-07-12 | $29.25 | $29.25 | 0 | — | — |
| 2010-07-09 | $29.25 | $29.25 | 0 | — | — |
| 2010-07-08 | $29.25 | $29.25 | 0 | — | — |
| 2010-07-07 | $29.25 | $29.25 | 267 | — | — |
| 2010-07-06 | $29.25 | $29.25 | 0 | — | — |
| 2010-07-02 | $29.25 | $29.25 | 0 | — | — |
| 2010-07-01 | $29.25 | $29.25 | 0 | — | — |
| 2010-06-30 | $29.25 | $29.25 | 111 | — | — |
| 2010-06-29 | $27.63 | $27.63 | 444 | — | — |
| 2010-06-28 | $29.25 | $29.25 | 22 | — | — |
| 2010-06-25 | $28.35 | $28.35 | 0 | — | — |
| 2010-06-24 | $28.35 | $28.35 | 0 | — | — |
| 2010-06-23 | $28.35 | $28.35 | 0 | — | — |
| 2010-06-22 | $28.35 | $28.35 | 78 | — | — |
| 2010-06-21 | $27.99 | $27.99 | 0 | — | — |
| 2010-06-18 | $27.99 | $27.99 | 0 | — | — |
| 2010-06-17 | $27.99 | $27.99 | 0 | — | — |
| 2010-06-16 | $27.99 | $27.99 | 122 | — | — |
| 2010-06-15 | $27.99 | $27.99 | 0 | — | — |
| 2010-06-14 | $27.99 | $27.99 | 100 | — | — |
| 2010-06-11 | $29.25 | $29.25 | 67 | — | — |
| 2010-06-10 | $28.98 | $28.98 | 0 | — | — |
| 2010-06-09 | $28.98 | $28.98 | 178 | — | — |
| 2010-06-08 | $27.45 | $27.45 | 56 | — | — |
| 2010-06-07 | $31.50 | $31.50 | 0 | — | — |
| 2010-06-04 | $31.50 | $31.50 | 0 | — | — |
| 2010-06-03 | $31.50 | $31.50 | 0 | — | — |
| 2010-06-02 | $31.50 | $31.50 | 0 | — | — |
| 2010-06-01 | $31.50 | $31.50 | 0 | — | — |
| 2010-05-28 | $31.50 | $31.50 | 200 | — | — |
| 2010-05-27 | $31.05 | $31.05 | 111 | — | — |
| 2010-05-26 | $27.27 | $27.27 | 100 | — | — |
| 2010-05-25 | $27.45 | $27.45 | 44 | — | — |
| 2010-05-24 | $27.45 | $27.45 | 11 | — | — |
| 2010-05-21 | $27.00 | $27.00 | 0 | — | — |
| 2010-05-20 | $27.00 | $27.00 | 11 | — | — |
| 2010-05-19 | $28.44 | $28.44 | 1,033 | — | — |
| 2010-05-18 | $31.50 | $31.50 | 0 | — | — |
| 2010-05-17 | $31.50 | $31.50 | 89 | — | — |
| 2010-05-14 | $31.95 | $31.95 | 0 | — | — |
| 2010-05-13 | $31.95 | $31.95 | 33 | — | — |
| 2010-05-12 | $31.50 | $31.50 | 0 | — | — |
| 2010-05-11 | $31.50 | $31.50 | 0 | — | — |
| 2010-05-10 | $31.50 | $31.50 | 0 | — | — |
| 2010-05-07 | $31.50 | $31.50 | 0 | — | — |
| 2010-05-06 | $31.50 | $31.50 | 122 | — | — |
| 2010-05-05 | $31.68 | $31.68 | 0 | — | — |
| 2010-05-04 | $31.68 | $31.68 | 78 | — | — |
| 2010-05-03 | $33.93 | $33.93 | 0 | — | — |
| 2010-04-30 | $33.93 | $33.93 | 367 | — | — |
| 2010-04-29 | $31.59 | $31.59 | 0 | — | — |
| 2010-04-28 | $31.59 | $31.59 | 0 | — | — |
| 2010-04-27 | $31.59 | $31.59 | 56 | — | — |
| 2010-04-26 | $31.50 | $31.50 | 89 | — | — |
| 2010-04-23 | $31.32 | $31.32 | 33 | — | — |
| 2010-04-22 | $31.32 | $31.32 | 0 | — | — |
| 2010-04-21 | $31.32 | $31.32 | 133 | — | — |
| 2010-04-20 | $31.05 | $31.05 | 267 | — | — |
| 2010-04-19 | $28.98 | $28.98 | 0 | — | — |
| 2010-04-16 | $28.98 | $28.98 | 0 | — | — |
| 2010-04-15 | $28.98 | $28.98 | 0 | — | — |
| 2010-04-14 | $28.98 | $28.98 | 344 | — | — |
| 2010-04-13 | $29.61 | $29.61 | 89 | — | — |
| 2010-04-12 | $29.70 | $29.70 | 1,644 | — | — |
| 2010-04-09 | $31.14 | $31.14 | 0 | — | — |
| 2010-04-08 | $31.14 | $31.14 | 0 | — | — |
| 2010-04-07 | $31.14 | $31.14 | 0 | — | — |
| 2010-04-06 | $31.14 | $31.14 | 33 | — | — |
| 2010-04-05 | $33.48 | $33.48 | 0 | — | — |
| 2010-04-01 | $33.48 | $33.48 | 0 | — | — |
| 2010-03-31 | $33.48 | $33.48 | 256 | — | — |
| 2010-03-30 | $32.40 | $32.40 | 978 | — | — |
| 2010-03-29 | $31.95 | $31.95 | 100 | — | — |
| 2010-03-26 | $30.69 | $30.69 | 0 | — | — |
| 2010-03-25 | $30.69 | $30.69 | 0 | — | — |
| 2010-03-24 | $30.69 | $30.69 | 222 | — | — |
| 2010-03-23 | $30.60 | $30.60 | 0 | — | — |
| 2010-03-22 | $30.60 | $30.60 | 33 | — | — |
| 2010-03-19 | $30.69 | $30.69 | 0 | — | — |
| 2010-03-18 | $30.69 | $30.69 | 11 | — | — |
| 2010-03-17 | $30.69 | $30.69 | 22 | — | — |
| 2010-03-16 | $31.05 | $31.05 | 0 | — | — |
| 2010-03-15 | $31.05 | $31.05 | 0 | — | — |
| 2010-03-12 | $31.05 | $31.05 | 56 | — | — |
| 2010-03-11 | $30.78 | $30.78 | 200 | — | — |
| 2010-03-10 | $30.78 | $30.78 | 0 | — | — |
| 2010-03-09 | $30.78 | $30.78 | 44 | — | — |
| 2010-03-08 | $33.21 | $33.21 | 0 | — | — |
| 2010-03-05 | $33.21 | $33.21 | 22 | — | — |
| 2010-03-04 | $33.84 | $33.84 | 211 | — | — |
| 2010-03-03 | $34.56 | $34.56 | 0 | — | — |
| 2010-03-02 | $34.56 | $34.56 | 0 | — | — |
| 2010-03-01 | $34.56 | $34.56 | 33 | — | — |
| 2010-02-26 | $34.47 | $34.47 | 500 | — | — |
| 2010-02-25 | $34.20 | $34.20 | 1,444 | — | — |
| 2010-02-24 | $33.93 | $33.93 | 0 | — | — |
| 2010-02-23 | $33.93 | $33.93 | 2,356 | — | — |
| 2010-02-22 | $33.30 | $33.30 | 111 | — | — |
| 2010-02-19 | $30.06 | $30.06 | 0 | — | — |
| 2010-02-18 | $30.06 | $30.06 | 0 | — | — |
| 2010-02-17 | $30.06 | $30.06 | 0 | — | — |
| 2010-02-16 | $30.06 | $30.06 | 0 | — | — |
| 2010-02-12 | $30.06 | $30.06 | 78 | — | — |
| 2010-02-11 | $33.75 | $33.75 | 0 | — | — |
| 2010-02-10 | $33.75 | $33.75 | 0 | — | — |
| 2010-02-09 | $33.75 | $33.75 | 122 | — | — |
| 2010-02-08 | $32.40 | $32.40 | 344 | — | — |
| 2010-02-05 | $31.77 | $31.77 | 0 | — | — |
| 2010-02-04 | $31.77 | $31.77 | 122 | — | — |
| 2010-02-03 | $32.22 | $32.22 | 211 | — | — |
| 2010-02-02 | $34.20 | $34.20 | 0 | — | — |
| 2010-02-01 | $34.20 | $34.20 | 0 | — | — |
| 2010-01-29 | $34.20 | $34.20 | 622 | — | — |
| 2010-01-28 | $32.76 | $32.76 | 200 | — | — |
| 2010-01-27 | $31.50 | $31.50 | 89 | — | — |
| 2010-01-26 | $31.50 | $31.50 | 144 | — | — |
| 2010-01-25 | $28.80 | $28.80 | 56 | — | — |
| 2010-01-22 | $30.78 | $30.78 | 0 | — | — |
| 2010-01-21 | $30.78 | $30.78 | 22 | — | — |
| 2010-01-20 | $30.60 | $30.60 | 678 | — | — |
| 2010-01-19 | $31.68 | $31.68 | 0 | — | — |
| 2010-01-15 | $31.68 | $31.68 | 78 | — | — |
| 2010-01-14 | $31.68 | $31.68 | 0 | — | — |
| 2010-01-13 | $31.68 | $31.68 | 411 | — | — |
| 2010-01-12 | $31.50 | $31.50 | 0 | — | — |
| 2010-01-11 | $31.50 | $31.50 | 144 | — | — |
| 2010-01-08 | $32.85 | $32.85 | 0 | — | — |
| 2010-01-07 | $32.85 | $32.85 | 22 | — | — |
| 2010-01-06 | $32.85 | $32.85 | 22 | — | — |
| 2010-01-05 | $32.85 | $32.85 | 300 | — | — |
| 2010-01-04 | $31.23 | $31.23 | 11 | — | — |