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
- 1992-02-25 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 | $29.54 | $30.58 | 106,600 | — | — |
| 2010-12-30 | $29.71 | $30.75 | 60,300 | — | — |
| 2010-12-29 | $29.86 | $30.91 | 93,100 | — | — |
| 2010-12-28 | $29.76 | $30.81 | 131,500 | — | — |
| 2010-12-27 | $29.92 | $30.97 | 254,300 | — | — |
| 2010-12-23 | $29.01 | $30.03 | 234,900 | — | — |
| 2010-12-22 | $27.70 | $28.67 | 209,400 | — | — |
| 2010-12-21 | $27.87 | $28.85 | 153,900 | — | — |
| 2010-12-20 | $27.64 | $28.61 | 213,600 | — | — |
| 2010-12-17 | $27.80 | $28.78 | 561,500 | — | — |
| 2010-12-16 | $27.20 | $28.16 | 873,300 | — | — |
| 2010-12-15 | $29.77 | $30.82 | 210,800 | — | — |
| 2010-12-14 | $30.13 | $31.19 | 123,400 | — | — |
| 2010-12-13 | $30.00 | $31.05 | 194,100 | — | — |
| 2010-12-10 | $31.00 | $32.09 | 139,100 | — | — |
| 2010-12-09 | $30.56 | $31.63 | 136,200 | — | — |
| 2010-12-08 | $30.46 | $31.53 | 166,500 | — | — |
| 2010-12-07 | $29.94 | $30.99 | 99,000 | — | — |
| 2010-12-06 | $28.88 | $29.89 | 114,200 | — | — |
| 2010-12-03 | $29.10 | $30.12 | 109,700 | — | — |
| 2010-12-02 | $28.77 | $29.78 | 108,100 | — | — |
| 2010-12-01 | $28.31 | $29.30 | 144,300 | — | — |
| 2010-11-30 | $28.10 | $29.09 | 177,800 | — | — |
| 2010-11-29 | $28.36 | $29.36 | 107,100 | — | — |
| 2010-11-26 | $28.26 | $29.25 | 50,700 | — | — |
| 2010-11-24 | $28.41 | $29.41 | 85,500 | — | — |
| 2010-11-23 | $27.69 | $28.66 | 168,500 | — | — |
| 2010-11-22 | $28.08 | $29.07 | 117,600 | — | — |
| 2010-11-19 | $28.38 | $29.38 | 138,400 | — | — |
| 2010-11-18 | $28.82 | $29.83 | 176,800 | — | — |
| 2010-11-17 | $27.69 | $28.66 | 134,700 | — | — |
| 2010-11-16 | $27.65 | $28.62 | 319,800 | — | — |
| 2010-11-15 | $28.88 | $29.89 | 190,000 | — | — |
| 2010-11-12 | $28.79 | $29.80 | 222,100 | — | — |
| 2010-11-11 | $29.08 | $30.10 | 156,300 | — | — |
| 2010-11-10 | $29.30 | $30.33 | 165,300 | — | — |
| 2010-11-09 | $29.33 | $30.28 | 355,800 | — | — |
| 2010-11-08 | $30.55 | $31.54 | 106,200 | — | — |
| 2010-11-05 | $30.41 | $31.40 | 196,900 | — | — |
| 2010-11-04 | $30.36 | $31.35 | 481,400 | — | — |
| 2010-11-03 | $30.89 | $31.89 | 252,700 | — | — |
| 2010-11-02 | $30.59 | $31.58 | 243,800 | — | — |
| 2010-11-01 | $29.57 | $30.53 | 295,600 | — | — |
| 2010-10-29 | $29.44 | $30.40 | 886,400 | — | — |
| 2010-10-28 | $29.43 | $30.39 | 288,000 | — | — |
| 2010-10-27 | $28.94 | $29.88 | 812,300 | — | — |
| 2010-10-26 | $28.95 | $29.89 | 432,200 | — | — |
| 2010-10-25 | $29.35 | $30.30 | 111,700 | — | — |
| 2010-10-22 | $29.40 | $30.35 | 152,700 | — | — |
| 2010-10-21 | $29.48 | $30.44 | 221,500 | — | — |
| 2010-10-20 | $29.67 | $30.63 | 171,600 | — | — |
| 2010-10-19 | $29.42 | $30.38 | 269,100 | — | — |
| 2010-10-18 | $29.63 | $30.59 | 165,700 | — | — |
| 2010-10-15 | $29.39 | $30.34 | 284,800 | — | — |
| 2010-10-14 | $29.64 | $30.60 | 286,200 | — | — |
| 2010-10-13 | $29.58 | $30.54 | 274,600 | — | — |
| 2010-10-12 | $29.41 | $30.37 | 272,800 | — | — |
| 2010-10-11 | $28.88 | $29.82 | 160,400 | — | — |
| 2010-10-08 | $28.93 | $29.87 | 192,000 | — | — |
| 2010-10-07 | $28.33 | $29.25 | 367,500 | — | — |
| 2010-10-06 | $28.31 | $29.23 | 436,400 | — | — |
| 2010-10-05 | $28.10 | $29.01 | 368,400 | — | — |
| 2010-10-04 | $27.80 | $28.70 | 302,100 | — | — |
| 2010-10-01 | $28.08 | $28.99 | 165,900 | — | — |
| 2010-09-30 | $27.82 | $28.72 | 272,700 | — | — |
| 2010-09-29 | $27.90 | $28.81 | 230,000 | — | — |
| 2010-09-28 | $27.63 | $28.53 | 346,100 | — | — |
| 2010-09-27 | $27.27 | $28.16 | 265,900 | — | — |
| 2010-09-24 | $27.14 | $28.02 | 487,100 | — | — |
| 2010-09-23 | $26.72 | $27.59 | 938,000 | — | — |
| 2010-09-22 | $25.51 | $26.34 | 204,700 | — | — |
| 2010-09-21 | $25.98 | $26.82 | 153,800 | — | — |
| 2010-09-20 | $26.54 | $27.40 | 124,100 | — | — |
| 2010-09-17 | $25.94 | $26.78 | 608,200 | — | — |
| 2010-09-16 | $25.69 | $26.52 | 150,400 | — | — |
| 2010-09-15 | $26.17 | $27.02 | 84,200 | — | — |
| 2010-09-14 | $26.48 | $27.34 | 159,400 | — | — |
| 2010-09-13 | $26.29 | $27.14 | 201,000 | — | — |
| 2010-09-10 | $25.65 | $26.48 | 184,400 | — | — |
| 2010-09-09 | $25.15 | $25.97 | 206,800 | — | — |
| 2010-09-08 | $25.12 | $25.94 | 172,300 | — | — |
| 2010-09-07 | $24.91 | $25.72 | 184,000 | — | — |
| 2010-09-03 | $25.64 | $26.47 | 150,500 | — | — |
| 2010-09-02 | $25.22 | $26.04 | 241,000 | — | — |
| 2010-09-01 | $24.13 | $24.91 | 197,300 | — | — |
| 2010-08-31 | $23.43 | $24.19 | 455,800 | — | — |
| 2010-08-30 | $22.53 | $23.26 | 187,600 | — | — |
| 2010-08-27 | $23.13 | $23.88 | 122,400 | — | — |
| 2010-08-26 | $22.81 | $23.47 | 169,500 | — | — |
| 2010-08-25 | $23.04 | $23.71 | 146,500 | — | — |
| 2010-08-24 | $22.84 | $23.50 | 147,700 | — | — |
| 2010-08-23 | $22.65 | $23.31 | 157,400 | — | — |
| 2010-08-20 | $23.14 | $23.81 | 163,400 | — | — |
| 2010-08-19 | $23.27 | $23.95 | 151,300 | — | — |
| 2010-08-18 | $23.79 | $24.48 | 142,900 | — | — |
| 2010-08-17 | $23.67 | $24.36 | 122,700 | — | — |
| 2010-08-16 | $23.71 | $24.40 | 140,400 | — | — |
| 2010-08-13 | $23.90 | $24.59 | 171,700 | — | — |
| 2010-08-12 | $24.43 | $25.14 | 183,000 | — | — |
| 2010-08-11 | $24.75 | $25.47 | 269,700 | — | — |
| 2010-08-10 | $25.40 | $26.14 | 120,700 | — | — |
| 2010-08-09 | $25.99 | $26.75 | 157,600 | — | — |
| 2010-08-06 | $25.23 | $25.96 | 174,500 | — | — |
| 2010-08-05 | $25.88 | $26.63 | 163,600 | — | — |
| 2010-08-04 | $26.12 | $26.88 | 183,600 | — | — |
| 2010-08-03 | $25.73 | $26.48 | 147,000 | — | — |
| 2010-08-02 | $26.05 | $26.81 | 162,900 | — | — |
| 2010-07-30 | $25.33 | $26.07 | 133,000 | — | — |
| 2010-07-29 | $25.36 | $26.10 | 188,900 | — | — |
| 2010-07-28 | $25.24 | $25.97 | 257,000 | — | — |
| 2010-07-27 | $25.31 | $26.05 | 246,000 | — | — |
| 2010-07-26 | $25.86 | $26.61 | 253,600 | — | — |
| 2010-07-23 | $25.62 | $26.36 | 237,300 | — | — |
| 2010-07-22 | $25.98 | $26.74 | 489,200 | — | — |
| 2010-07-21 | $24.36 | $25.07 | 129,200 | — | — |
| 2010-07-20 | $24.85 | $25.57 | 140,200 | — | — |
| 2010-07-19 | $24.51 | $25.22 | 108,500 | — | — |
| 2010-07-16 | $24.02 | $24.72 | 288,400 | — | — |
| 2010-07-15 | $25.16 | $25.89 | 111,000 | — | — |
| 2010-07-14 | $25.16 | $25.89 | 107,900 | — | — |
| 2010-07-13 | $25.12 | $25.85 | 106,200 | — | — |
| 2010-07-12 | $24.20 | $24.90 | 92,100 | — | — |
| 2010-07-09 | $24.80 | $25.52 | 57,900 | — | — |
| 2010-07-08 | $24.54 | $25.25 | 154,900 | — | — |
| 2010-07-07 | $24.09 | $24.79 | 224,100 | — | — |
| 2010-07-06 | $23.39 | $24.07 | 177,000 | — | — |
| 2010-07-02 | $23.82 | $24.51 | 141,300 | — | — |
| 2010-07-01 | $23.82 | $24.51 | 238,300 | — | — |
| 2010-06-30 | $24.12 | $24.82 | 296,300 | — | — |
| 2010-06-29 | $25.08 | $25.81 | 248,100 | — | — |
| 2010-06-28 | $26.28 | $27.04 | 146,700 | — | — |
| 2010-06-25 | $26.32 | $27.09 | 1,260,300 | — | — |
| 2010-06-24 | $25.63 | $26.38 | 141,700 | — | — |
| 2010-06-23 | $25.94 | $26.69 | 167,000 | — | — |
| 2010-06-22 | $25.89 | $26.64 | 121,900 | — | — |
| 2010-06-21 | $26.22 | $26.98 | 135,300 | — | — |
| 2010-06-18 | $26.43 | $27.20 | 158,800 | — | — |
| 2010-06-17 | $26.48 | $27.25 | 64,900 | — | — |
| 2010-06-16 | $26.50 | $27.27 | 79,000 | — | — |
| 2010-06-15 | $26.64 | $27.41 | 139,600 | — | — |
| 2010-06-14 | $25.44 | $26.18 | 121,900 | — | — |
| 2010-06-11 | $25.75 | $26.50 | 86,000 | — | — |
| 2010-06-10 | $25.34 | $26.08 | 153,800 | — | — |
| 2010-06-09 | $24.63 | $25.35 | 234,300 | — | — |
| 2010-06-08 | $25.17 | $25.90 | 528,500 | — | — |
| 2010-06-07 | $23.98 | $24.68 | 212,400 | — | — |
| 2010-06-04 | $24.60 | $25.32 | 336,000 | — | — |
| 2010-06-03 | $25.41 | $26.15 | 117,700 | — | — |
| 2010-06-02 | $25.28 | $26.02 | 314,900 | — | — |
| 2010-06-01 | $25.22 | $25.95 | 237,900 | — | — |
| 2010-05-28 | $26.15 | $26.91 | 172,300 | — | — |
| 2010-05-27 | $26.09 | $26.85 | 267,700 | — | — |
| 2010-05-26 | $25.42 | $26.16 | 487,100 | — | — |
| 2010-05-25 | $25.17 | $25.90 | 345,500 | — | — |
| 2010-05-24 | $25.47 | $26.21 | 211,700 | — | — |
| 2010-05-21 | $25.92 | $26.67 | 262,800 | — | — |
| 2010-05-20 | $25.47 | $26.21 | 313,000 | — | — |
| 2010-05-19 | $26.56 | $27.33 | 308,800 | — | — |
| 2010-05-18 | $26.64 | $27.41 | 249,100 | — | — |
| 2010-05-17 | $27.17 | $27.96 | 244,900 | — | — |
| 2010-05-14 | $26.77 | $27.55 | 186,900 | — | — |
| 2010-05-13 | $26.78 | $27.56 | 324,800 | — | — |
| 2010-05-12 | $26.67 | $27.45 | 185,600 | — | — |
| 2010-05-11 | $26.56 | $27.33 | 209,800 | — | — |
| 2010-05-10 | $26.46 | $27.23 | 226,300 | — | — |
| 2010-05-07 | $25.31 | $26.05 | 263,100 | — | — |
| 2010-05-06 | $26.02 | $26.78 | 306,900 | — | — |
| 2010-05-05 | $26.64 | $27.41 | 308,100 | — | — |
| 2010-05-04 | $26.76 | $27.54 | 254,700 | — | — |
| 2010-05-03 | $27.40 | $28.20 | 211,200 | — | — |
| 2010-04-30 | $27.01 | $27.80 | 205,000 | — | — |
| 2010-04-29 | $28.11 | $28.93 | 206,800 | — | — |
| 2010-04-28 | $27.69 | $28.50 | 392,900 | — | — |
| 2010-04-27 | $28.07 | $28.81 | 482,900 | — | — |
| 2010-04-26 | $28.32 | $29.07 | 215,300 | — | — |
| 2010-04-23 | $28.60 | $29.35 | 140,800 | — | — |
| 2010-04-22 | $28.83 | $29.59 | 182,700 | — | — |
| 2010-04-21 | $28.28 | $29.02 | 319,100 | — | — |
| 2010-04-20 | $28.36 | $29.11 | 329,700 | — | — |
| 2010-04-19 | $27.68 | $28.41 | 254,400 | — | — |
| 2010-04-16 | $27.32 | $28.04 | 250,200 | — | — |
| 2010-04-15 | $28.03 | $28.77 | 300,100 | — | — |
| 2010-04-14 | $27.87 | $28.60 | 160,800 | — | — |
| 2010-04-13 | $27.59 | $28.32 | 121,500 | — | — |
| 2010-04-12 | $27.43 | $28.15 | 176,600 | — | — |
| 2010-04-09 | $27.65 | $28.38 | 184,500 | — | — |
| 2010-04-08 | $27.40 | $28.12 | 240,900 | — | — |
| 2010-04-07 | $27.01 | $27.72 | 411,500 | — | — |
| 2010-04-06 | $27.05 | $27.76 | 685,800 | — | — |
| 2010-04-05 | $26.45 | $27.15 | 485,900 | — | — |
| 2010-04-01 | $26.78 | $27.49 | 881,100 | — | — |
| 2010-03-31 | $28.00 | $28.74 | 219,000 | — | — |
| 2010-03-30 | $28.54 | $29.29 | 199,000 | — | — |
| 2010-03-29 | $28.67 | $29.42 | 189,500 | — | — |
| 2010-03-26 | $28.85 | $29.61 | 298,600 | — | — |
| 2010-03-25 | $29.66 | $30.44 | 272,400 | — | — |
| 2010-03-24 | $29.43 | $30.20 | 153,900 | — | — |
| 2010-03-23 | $29.88 | $30.67 | 131,400 | — | — |
| 2010-03-22 | $29.14 | $29.91 | 199,100 | — | — |
| 2010-03-19 | $29.30 | $30.07 | 302,900 | — | — |
| 2010-03-18 | $29.61 | $30.39 | 237,500 | — | — |
| 2010-03-17 | $29.99 | $30.78 | 184,900 | — | — |
| 2010-03-16 | $29.79 | $30.57 | 185,600 | — | — |
| 2010-03-15 | $29.84 | $30.63 | 361,500 | — | — |
| 2010-03-12 | $29.00 | $29.76 | 228,000 | — | — |
| 2010-03-11 | $29.58 | $30.36 | 119,600 | — | — |
| 2010-03-10 | $29.50 | $30.28 | 211,200 | — | — |
| 2010-03-09 | $29.43 | $30.20 | 209,700 | — | — |
| 2010-03-08 | $29.20 | $29.97 | 535,300 | — | — |
| 2010-03-05 | $31.22 | $32.04 | 124,600 | — | — |
| 2010-03-04 | $30.31 | $31.11 | 125,000 | — | — |
| 2010-03-03 | $30.28 | $31.08 | 109,000 | — | — |
| 2010-03-02 | $29.90 | $30.69 | 242,800 | — | — |
| 2010-03-01 | $30.04 | $30.83 | 321,400 | — | — |
| 2010-02-26 | $29.40 | $30.17 | 115,000 | — | — |
| 2010-02-25 | $29.74 | $30.52 | 436,200 | — | — |
| 2010-02-24 | $29.87 | $30.66 | 134,400 | — | — |
| 2010-02-23 | $29.69 | $30.47 | 105,400 | — | — |
| 2010-02-22 | $30.21 | $31.01 | 213,700 | — | — |
| 2010-02-19 | $30.65 | $31.46 | 119,300 | — | — |
| 2010-02-18 | $30.27 | $31.07 | 117,000 | — | — |
| 2010-02-17 | $29.53 | $30.31 | 159,900 | — | — |
| 2010-02-16 | $29.32 | $30.09 | 84,300 | — | — |
| 2010-02-12 | $28.93 | $29.69 | 96,800 | — | — |
| 2010-02-11 | $29.12 | $29.89 | 113,800 | — | — |
| 2010-02-10 | $28.61 | $29.36 | 103,000 | — | — |
| 2010-02-09 | $28.61 | $29.36 | 166,600 | — | — |
| 2010-02-08 | $28.25 | $28.99 | 90,900 | — | — |
| 2010-02-05 | $28.63 | $29.38 | 181,200 | — | — |
| 2010-02-04 | $28.99 | $29.75 | 164,300 | — | — |
| 2010-02-03 | $29.60 | $30.38 | 138,100 | — | — |
| 2010-02-02 | $29.69 | $30.47 | 122,000 | — | — |
| 2010-02-01 | $29.80 | $30.58 | 119,300 | — | — |
| 2010-01-29 | $29.90 | $30.69 | 371,600 | — | — |
| 2010-01-28 | $30.03 | $30.82 | 167,500 | — | — |
| 2010-01-27 | $30.26 | $31.06 | 119,300 | — | — |
| 2010-01-26 | $30.34 | $31.06 | 84,200 | — | — |
| 2010-01-25 | $30.21 | $30.93 | 119,000 | — | — |
| 2010-01-22 | $30.01 | $30.72 | 205,100 | — | — |
| 2010-01-21 | $30.97 | $31.71 | 318,400 | — | — |
| 2010-01-20 | $30.85 | $31.58 | 247,800 | — | — |
| 2010-01-19 | $31.38 | $32.13 | 273,700 | — | — |
| 2010-01-15 | $30.70 | $31.43 | 220,600 | — | — |
| 2010-01-14 | $31.00 | $31.74 | 121,800 | — | — |
| 2010-01-13 | $30.59 | $31.32 | 188,100 | — | — |
| 2010-01-12 | $29.98 | $30.69 | 291,500 | — | — |
| 2010-01-11 | $30.25 | $30.97 | 227,600 | — | — |
| 2010-01-08 | $31.05 | $31.79 | 199,000 | — | — |
| 2010-01-07 | $30.61 | $31.34 | 318,700 | — | — |
| 2010-01-06 | $30.17 | $30.89 | 281,400 | — | — |
| 2010-01-05 | $30.40 | $31.12 | 392,700 | — | — |
| 2010-01-04 | $31.25 | $31.99 | 287,400 | — | — |