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
- 1991-04-02 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 | $32.83 | $32.83 | 329,600 | — | — |
| 2010-12-30 | $33.38 | $33.38 | 380,600 | — | — |
| 2010-12-29 | $33.32 | $33.32 | 396,200 | — | — |
| 2010-12-28 | $33.50 | $33.50 | 294,300 | — | — |
| 2010-12-27 | $33.69 | $33.69 | 280,500 | — | — |
| 2010-12-23 | $33.50 | $33.50 | 358,800 | — | — |
| 2010-12-22 | $33.47 | $33.47 | 405,600 | — | — |
| 2010-12-21 | $33.65 | $33.65 | 399,700 | — | — |
| 2010-12-20 | $33.06 | $33.06 | 750,600 | — | — |
| 2010-12-17 | $33.06 | $33.06 | 1,362,800 | — | — |
| 2010-12-16 | $32.03 | $32.03 | 509,500 | — | — |
| 2010-12-15 | $31.72 | $31.72 | 754,200 | — | — |
| 2010-12-14 | $30.61 | $30.61 | 443,400 | — | — |
| 2010-12-13 | $30.66 | $30.66 | 434,000 | — | — |
| 2010-12-10 | $30.20 | $30.20 | 380,700 | — | — |
| 2010-12-09 | $30.10 | $30.10 | 585,300 | — | — |
| 2010-12-08 | $30.09 | $30.09 | 387,700 | — | — |
| 2010-12-07 | $30.32 | $30.32 | 608,000 | — | — |
| 2010-12-06 | $30.14 | $30.14 | 490,800 | — | — |
| 2010-12-03 | $29.98 | $29.98 | 747,400 | — | — |
| 2010-12-02 | $29.48 | $29.48 | 846,000 | — | — |
| 2010-12-01 | $29.49 | $29.49 | 748,200 | — | — |
| 2010-11-30 | $28.82 | $28.82 | 581,500 | — | — |
| 2010-11-29 | $28.68 | $28.68 | 582,700 | — | — |
| 2010-11-26 | $28.83 | $28.83 | 185,900 | — | — |
| 2010-11-24 | $29.37 | $29.37 | 1,205,500 | — | — |
| 2010-11-23 | $29.99 | $29.99 | 2,518,800 | — | — |
| 2010-11-22 | $29.53 | $29.53 | 5,260,000 | — | — |
| 2010-11-19 | $24.67 | $24.67 | 377,200 | — | — |
| 2010-11-18 | $24.97 | $24.97 | 368,500 | — | — |
| 2010-11-17 | $24.51 | $24.51 | 229,000 | — | — |
| 2010-11-16 | $24.68 | $24.68 | 642,500 | — | — |
| 2010-11-15 | $24.49 | $24.49 | 663,500 | — | — |
| 2010-11-12 | $25.29 | $25.29 | 576,400 | — | — |
| 2010-11-11 | $25.80 | $25.80 | 237,600 | — | — |
| 2010-11-10 | $25.69 | $25.69 | 772,400 | — | — |
| 2010-11-09 | $25.84 | $25.84 | 498,500 | — | — |
| 2010-11-08 | $26.10 | $26.10 | 307,500 | — | — |
| 2010-11-05 | $26.53 | $26.53 | 323,500 | — | — |
| 2010-11-04 | $26.85 | $26.85 | 382,200 | — | — |
| 2010-11-03 | $26.52 | $26.52 | 294,500 | — | — |
| 2010-11-02 | $26.61 | $26.61 | 504,100 | — | — |
| 2010-11-01 | $26.00 | $26.00 | 577,500 | — | — |
| 2010-10-29 | $26.11 | $26.11 | 934,900 | — | — |
| 2010-10-28 | $26.96 | $26.96 | 475,900 | — | — |
| 2010-10-27 | $27.02 | $27.02 | 421,100 | — | — |
| 2010-10-26 | $26.90 | $26.90 | 439,000 | — | — |
| 2010-10-25 | $27.68 | $27.68 | 342,500 | — | — |
| 2010-10-22 | $27.37 | $27.37 | 133,900 | — | — |
| 2010-10-21 | $27.15 | $27.15 | 304,900 | — | — |
| 2010-10-20 | $27.01 | $27.01 | 415,300 | — | — |
| 2010-10-19 | $27.40 | $27.40 | 321,200 | — | — |
| 2010-10-18 | $28.25 | $28.25 | 242,300 | — | — |
| 2010-10-15 | $28.04 | $28.04 | 426,300 | — | — |
| 2010-10-14 | $28.25 | $28.25 | 334,800 | — | — |
| 2010-10-13 | $28.14 | $28.14 | 358,000 | — | — |
| 2010-10-12 | $27.96 | $27.96 | 563,700 | — | — |
| 2010-10-11 | $27.94 | $27.94 | 397,100 | — | — |
| 2010-10-08 | $28.18 | $28.18 | 1,580,900 | — | — |
| 2010-10-07 | $27.98 | $27.98 | 2,219,700 | — | — |
| 2010-10-06 | $29.18 | $29.18 | 697,600 | — | — |
| 2010-10-05 | $28.45 | $28.45 | 450,800 | — | — |
| 2010-10-04 | $28.27 | $28.27 | 793,900 | — | — |
| 2010-10-01 | $26.70 | $26.70 | 613,000 | — | — |
| 2010-09-30 | $27.40 | $27.40 | 606,200 | — | — |
| 2010-09-29 | $26.55 | $26.55 | 204,300 | — | — |
| 2010-09-28 | $26.66 | $26.66 | 235,500 | — | — |
| 2010-09-27 | $26.28 | $26.28 | 153,300 | — | — |
| 2010-09-24 | $26.74 | $26.74 | 155,300 | — | — |
| 2010-09-23 | $25.80 | $25.80 | 211,200 | — | — |
| 2010-09-22 | $25.78 | $25.78 | 272,300 | — | — |
| 2010-09-21 | $26.19 | $26.19 | 499,400 | — | — |
| 2010-09-20 | $26.20 | $26.20 | 366,800 | — | — |
| 2010-09-17 | $26.50 | $26.50 | 649,500 | — | — |
| 2010-09-16 | $26.00 | $26.00 | 367,600 | — | — |
| 2010-09-15 | $25.68 | $25.68 | 191,000 | — | — |
| 2010-09-14 | $25.66 | $25.66 | 208,500 | — | — |
| 2010-09-13 | $25.64 | $25.64 | 323,500 | — | — |
| 2010-09-10 | $25.15 | $25.15 | 349,200 | — | — |
| 2010-09-09 | $24.60 | $24.60 | 291,100 | — | — |
| 2010-09-08 | $24.42 | $24.42 | 235,000 | — | — |
| 2010-09-07 | $24.39 | $24.39 | 208,800 | — | — |
| 2010-09-03 | $24.58 | $24.58 | 312,100 | — | — |
| 2010-09-02 | $24.12 | $24.12 | 333,600 | — | — |
| 2010-09-01 | $22.48 | $22.48 | 312,600 | — | — |
| 2010-08-31 | $21.98 | $21.98 | 285,000 | — | — |
| 2010-08-30 | $21.91 | $21.91 | 209,000 | — | — |
| 2010-08-27 | $22.78 | $22.78 | 309,800 | — | — |
| 2010-08-26 | $21.84 | $21.84 | 250,200 | — | — |
| 2010-08-25 | $22.47 | $22.47 | 424,800 | — | — |
| 2010-08-24 | $22.12 | $22.12 | 618,200 | — | — |
| 2010-08-23 | $22.41 | $22.41 | 220,200 | — | — |
| 2010-08-20 | $22.93 | $22.93 | 259,200 | — | — |
| 2010-08-19 | $22.97 | $22.97 | 298,100 | — | — |
| 2010-08-18 | $23.97 | $23.97 | 389,500 | — | — |
| 2010-08-17 | $24.53 | $24.53 | 242,400 | — | — |
| 2010-08-16 | $23.66 | $23.66 | 318,500 | — | — |
| 2010-08-13 | $23.56 | $23.56 | 185,200 | — | — |
| 2010-08-12 | $23.82 | $23.82 | 243,200 | — | — |
| 2010-08-11 | $23.72 | $23.72 | 292,900 | — | — |
| 2010-08-10 | $24.51 | $24.51 | 257,100 | — | — |
| 2010-08-09 | $24.71 | $24.71 | 395,300 | — | — |
| 2010-08-06 | $24.85 | $24.85 | 274,600 | — | — |
| 2010-08-05 | $25.10 | $25.10 | 227,300 | — | — |
| 2010-08-04 | $25.48 | $25.48 | 244,400 | — | — |
| 2010-08-03 | $25.00 | $25.00 | 306,100 | — | — |
| 2010-08-02 | $25.00 | $25.00 | 481,100 | — | — |
| 2010-07-30 | $24.19 | $24.19 | 470,900 | — | — |
| 2010-07-29 | $23.81 | $23.81 | 597,000 | — | — |
| 2010-07-28 | $24.18 | $24.18 | 518,000 | — | — |
| 2010-07-27 | $24.61 | $24.61 | 328,200 | — | — |
| 2010-07-26 | $25.20 | $25.20 | 722,000 | — | — |
| 2010-07-23 | $24.01 | $24.01 | 655,600 | — | — |
| 2010-07-22 | $22.86 | $22.86 | 1,056,400 | — | — |
| 2010-07-21 | $22.33 | $22.33 | 402,900 | — | — |
| 2010-07-20 | $22.59 | $22.59 | 540,400 | — | — |
| 2010-07-19 | $22.36 | $22.36 | 593,900 | — | — |
| 2010-07-16 | $22.48 | $22.48 | 569,200 | — | — |
| 2010-07-15 | $23.33 | $23.33 | 769,000 | — | — |
| 2010-07-14 | $23.06 | $23.06 | 206,200 | — | — |
| 2010-07-13 | $23.09 | $23.09 | 504,100 | — | — |
| 2010-07-12 | $22.43 | $22.43 | 406,800 | — | — |
| 2010-07-09 | $23.22 | $23.22 | 596,100 | — | — |
| 2010-07-08 | $22.30 | $22.30 | 753,600 | — | — |
| 2010-07-07 | $21.68 | $21.68 | 648,800 | — | — |
| 2010-07-06 | $21.36 | $21.36 | 1,213,500 | — | — |
| 2010-07-02 | $21.61 | $21.61 | 1,070,200 | — | — |
| 2010-07-01 | $20.79 | $20.79 | 1,431,700 | — | — |
| 2010-06-30 | $22.32 | $22.32 | 580,500 | — | — |
| 2010-06-29 | $22.98 | $22.98 | 676,500 | — | — |
| 2010-06-28 | $24.27 | $24.27 | 797,100 | — | — |
| 2010-06-25 | $24.53 | $24.53 | 7,388,500 | — | — |
| 2010-06-24 | $24.47 | $24.47 | 719,300 | — | — |
| 2010-06-23 | $25.40 | $25.40 | 358,400 | — | — |
| 2010-06-22 | $25.11 | $25.11 | 322,500 | — | — |
| 2010-06-21 | $25.67 | $25.67 | 380,000 | — | — |
| 2010-06-18 | $26.11 | $26.11 | 1,299,100 | — | — |
| 2010-06-17 | $26.55 | $26.55 | 739,800 | — | — |
| 2010-06-16 | $27.08 | $27.08 | 426,500 | — | — |
| 2010-06-15 | $27.44 | $27.44 | 529,400 | — | — |
| 2010-06-14 | $26.61 | $26.61 | 594,800 | — | — |
| 2010-06-11 | $26.42 | $26.42 | 549,300 | — | — |
| 2010-06-10 | $26.14 | $26.14 | 867,600 | — | — |
| 2010-06-09 | $25.04 | $25.04 | 2,121,300 | — | — |
| 2010-06-08 | $26.50 | $26.50 | 720,100 | — | — |
| 2010-06-07 | $27.03 | $27.03 | 627,200 | — | — |
| 2010-06-04 | $28.19 | $28.19 | 1,081,700 | — | — |
| 2010-06-03 | $30.18 | $30.18 | 895,900 | — | — |
| 2010-06-02 | $30.28 | $30.28 | 2,164,400 | — | — |
| 2010-06-01 | $27.66 | $27.66 | 1,139,900 | — | — |
| 2010-05-28 | $28.57 | $28.57 | 1,024,200 | — | — |
| 2010-05-27 | $27.90 | $27.90 | 2,260,000 | — | — |
| 2010-05-26 | $27.39 | $27.39 | 838,700 | — | — |
| 2010-05-25 | $26.76 | $26.76 | 627,600 | — | — |
| 2010-05-24 | $27.39 | $27.39 | 673,800 | — | — |
| 2010-05-21 | $27.14 | $27.14 | 896,400 | — | — |
| 2010-05-20 | $27.20 | $27.20 | 660,200 | — | — |
| 2010-05-19 | $28.01 | $28.01 | 638,700 | — | — |
| 2010-05-18 | $28.02 | $28.02 | 870,200 | — | — |
| 2010-05-17 | $28.51 | $28.51 | 690,400 | — | — |
| 2010-05-14 | $27.37 | $27.37 | 557,100 | — | — |
| 2010-05-13 | $28.41 | $28.41 | 1,213,600 | — | — |
| 2010-05-12 | $27.74 | $27.74 | 615,100 | — | — |
| 2010-05-11 | $25.52 | $25.52 | 658,000 | — | — |
| 2010-05-10 | $24.65 | $24.65 | 533,500 | — | — |
| 2010-05-07 | $23.58 | $23.58 | 873,900 | — | — |
| 2010-05-06 | $25.42 | $25.42 | 986,900 | — | — |
| 2010-05-05 | $26.86 | $26.86 | 680,200 | — | — |
| 2010-05-04 | $27.84 | $27.84 | 836,200 | — | — |
| 2010-05-03 | $27.48 | $27.48 | 594,100 | — | — |
| 2010-04-30 | $25.53 | $25.53 | 698,000 | — | — |
| 2010-04-29 | $27.00 | $27.00 | 621,200 | — | — |
| 2010-04-28 | $24.62 | $24.62 | 170,600 | — | — |
| 2010-04-27 | $24.43 | $24.43 | 288,900 | — | — |
| 2010-04-26 | $24.84 | $24.84 | 265,000 | — | — |
| 2010-04-23 | $24.77 | $24.77 | 294,800 | — | — |
| 2010-04-22 | $24.56 | $24.56 | 490,100 | — | — |
| 2010-04-21 | $24.43 | $24.43 | 538,100 | — | — |
| 2010-04-20 | $25.15 | $25.15 | 520,000 | — | — |
| 2010-04-19 | $25.53 | $25.53 | 498,600 | — | — |
| 2010-04-16 | $26.40 | $26.40 | 546,500 | — | — |
| 2010-04-15 | $26.21 | $26.21 | 223,100 | — | — |
| 2010-04-14 | $26.39 | $26.39 | 791,900 | — | — |
| 2010-04-13 | $25.39 | $25.39 | 298,900 | — | — |
| 2010-04-12 | $25.56 | $25.56 | 368,100 | — | — |
| 2010-04-09 | $25.78 | $25.78 | 341,800 | — | — |
| 2010-04-08 | $26.03 | $26.03 | 534,100 | — | — |
| 2010-04-07 | $26.31 | $26.31 | 332,000 | — | — |
| 2010-04-06 | $26.64 | $26.64 | 394,300 | — | — |
| 2010-04-05 | $26.90 | $26.90 | 170,300 | — | — |
| 2010-04-01 | $26.58 | $26.58 | 267,600 | — | — |
| 2010-03-31 | $26.49 | $26.49 | 409,300 | — | — |
| 2010-03-30 | $26.94 | $26.94 | 388,300 | — | — |
| 2010-03-29 | $26.80 | $26.80 | 362,000 | — | — |
| 2010-03-26 | $26.23 | $26.23 | 355,000 | — | — |
| 2010-03-25 | $26.56 | $26.56 | 878,900 | — | — |
| 2010-03-24 | $25.40 | $25.40 | 495,400 | — | — |
| 2010-03-23 | $25.72 | $25.72 | 726,100 | — | — |
| 2010-03-22 | $24.36 | $24.36 | 513,500 | — | — |
| 2010-03-19 | $23.77 | $23.77 | 985,400 | — | — |
| 2010-03-18 | $24.69 | $24.69 | 315,500 | — | — |
| 2010-03-17 | $24.58 | $24.58 | 271,000 | — | — |
| 2010-03-16 | $24.76 | $24.76 | 309,200 | — | — |
| 2010-03-15 | $24.78 | $24.78 | 388,900 | — | — |
| 2010-03-12 | $24.69 | $24.69 | 917,300 | — | — |
| 2010-03-11 | $25.50 | $25.50 | 431,300 | — | — |
| 2010-03-10 | $25.78 | $25.78 | 558,100 | — | — |
| 2010-03-09 | $25.65 | $25.65 | 412,700 | — | — |
| 2010-03-08 | $25.47 | $25.47 | 359,800 | — | — |
| 2010-03-05 | $25.51 | $25.51 | 693,000 | — | — |
| 2010-03-04 | $24.81 | $24.81 | 572,200 | — | — |
| 2010-03-03 | $24.98 | $24.98 | 640,300 | — | — |
| 2010-03-02 | $25.21 | $25.21 | 687,300 | — | — |
| 2010-03-01 | $25.37 | $25.37 | 624,500 | — | — |
| 2010-02-26 | $24.46 | $24.46 | 512,600 | — | — |
| 2010-02-25 | $24.34 | $24.34 | 613,600 | — | — |
| 2010-02-24 | $24.85 | $24.85 | 558,800 | — | — |
| 2010-02-23 | $24.65 | $24.65 | 1,225,900 | — | — |
| 2010-02-22 | $25.53 | $25.53 | 905,000 | — | — |
| 2010-02-19 | $26.29 | $26.29 | 805,700 | — | — |
| 2010-02-18 | $26.66 | $26.66 | 3,919,000 | — | — |
| 2010-02-17 | $30.46 | $30.46 | 1,062,100 | — | — |
| 2010-02-16 | $28.74 | $28.74 | 452,900 | — | — |
| 2010-02-12 | $29.27 | $29.27 | 868,700 | — | — |
| 2010-02-11 | $27.76 | $27.76 | 827,000 | — | — |
| 2010-02-10 | $26.57 | $26.57 | 346,500 | — | — |
| 2010-02-09 | $26.26 | $26.26 | 440,100 | — | — |
| 2010-02-08 | $25.77 | $25.77 | 432,600 | — | — |
| 2010-02-05 | $25.73 | $25.73 | 720,400 | — | — |
| 2010-02-04 | $25.63 | $25.63 | 1,082,700 | — | — |
| 2010-02-03 | $28.65 | $28.65 | 1,426,000 | — | — |
| 2010-02-02 | $28.00 | $28.00 | 830,700 | — | — |
| 2010-02-01 | $26.51 | $26.51 | 908,600 | — | — |
| 2010-01-29 | $26.66 | $26.66 | 480,900 | — | — |
| 2010-01-28 | $26.39 | $26.39 | 574,500 | — | — |
| 2010-01-27 | $27.03 | $27.03 | 462,200 | — | — |
| 2010-01-26 | $26.28 | $26.28 | 451,800 | — | — |
| 2010-01-25 | $26.15 | $26.15 | 468,900 | — | — |
| 2010-01-22 | $25.97 | $25.97 | 700,700 | — | — |
| 2010-01-21 | $26.14 | $26.14 | 814,100 | — | — |
| 2010-01-20 | $25.57 | $25.57 | 731,400 | — | — |
| 2010-01-19 | $25.98 | $25.98 | 822,000 | — | — |
| 2010-01-15 | $23.88 | $23.88 | 509,700 | — | — |
| 2010-01-14 | $24.62 | $24.62 | 283,500 | — | — |
| 2010-01-13 | $24.65 | $24.65 | 288,300 | — | — |
| 2010-01-12 | $24.51 | $24.51 | 351,900 | — | — |
| 2010-01-11 | $24.84 | $24.84 | 369,100 | — | — |
| 2010-01-08 | $24.37 | $24.37 | 445,200 | — | — |
| 2010-01-07 | $24.57 | $24.57 | 433,900 | — | — |
| 2010-01-06 | $24.72 | $24.72 | 599,300 | — | — |
| 2010-01-05 | $25.10 | $25.10 | 628,300 | — | — |
| 2010-01-04 | $24.63 | $24.63 | 510,300 | — | — |