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
- 1994-03-18 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 | $31.90 | $31.90 | 87,100 | — | — |
| 2010-12-30 | $32.46 | $32.46 | 97,500 | — | — |
| 2010-12-29 | $32.69 | $32.69 | 32,200 | — | — |
| 2010-12-28 | $32.64 | $32.64 | 60,600 | — | — |
| 2010-12-27 | $33.04 | $33.04 | 30,100 | — | — |
| 2010-12-23 | $32.97 | $32.97 | 40,400 | — | — |
| 2010-12-22 | $32.92 | $32.92 | 118,200 | — | — |
| 2010-12-21 | $33.24 | $33.24 | 91,000 | — | — |
| 2010-12-20 | $33.01 | $33.01 | 92,900 | — | — |
| 2010-12-17 | $32.86 | $32.86 | 348,000 | — | — |
| 2010-12-16 | $33.02 | $33.02 | 89,000 | — | — |
| 2010-12-15 | $32.29 | $32.29 | 89,200 | — | — |
| 2010-12-14 | $32.50 | $32.50 | 93,500 | — | — |
| 2010-12-13 | $32.15 | $32.15 | 108,500 | — | — |
| 2010-12-10 | $32.27 | $32.27 | 76,000 | — | — |
| 2010-12-09 | $31.75 | $31.75 | 115,900 | — | — |
| 2010-12-08 | $31.85 | $31.85 | 110,800 | — | — |
| 2010-12-07 | $31.27 | $31.27 | 96,000 | — | — |
| 2010-12-06 | $30.91 | $30.91 | 113,200 | — | — |
| 2010-12-03 | $31.13 | $31.13 | 60,000 | — | — |
| 2010-12-02 | $30.66 | $30.66 | 75,300 | — | — |
| 2010-12-01 | $30.44 | $30.44 | 197,100 | — | — |
| 2010-11-30 | $29.17 | $29.17 | 231,500 | — | — |
| 2010-11-29 | $29.55 | $29.55 | 136,500 | — | — |
| 2010-11-26 | $28.91 | $28.91 | 42,100 | — | — |
| 2010-11-24 | $28.87 | $28.87 | 91,600 | — | — |
| 2010-11-23 | $27.47 | $27.47 | 75,700 | — | — |
| 2010-11-22 | $28.01 | $28.01 | 160,500 | — | — |
| 2010-11-19 | $27.61 | $27.61 | 130,100 | — | — |
| 2010-11-18 | $28.14 | $28.14 | 89,100 | — | — |
| 2010-11-17 | $27.93 | $27.93 | 59,500 | — | — |
| 2010-11-16 | $27.87 | $27.87 | 150,400 | — | — |
| 2010-11-15 | $28.83 | $28.83 | 49,800 | — | — |
| 2010-11-12 | $29.14 | $29.14 | 101,200 | — | — |
| 2010-11-11 | $29.79 | $29.79 | 52,600 | — | — |
| 2010-11-10 | $30.28 | $30.28 | 101,300 | — | — |
| 2010-11-09 | $29.42 | $29.42 | 58,800 | — | — |
| 2010-11-08 | $30.05 | $30.05 | 142,200 | — | — |
| 2010-11-05 | $29.82 | $29.82 | 61,200 | — | — |
| 2010-11-04 | $30.22 | $30.22 | 99,900 | — | — |
| 2010-11-03 | $29.20 | $29.20 | 101,200 | — | — |
| 2010-11-02 | $29.47 | $29.47 | 108,900 | — | — |
| 2010-11-01 | $29.30 | $29.30 | 150,700 | — | — |
| 2010-10-29 | $29.94 | $29.94 | 341,600 | — | — |
| 2010-10-28 | $28.57 | $28.57 | 120,400 | — | — |
| 2010-10-27 | $29.06 | $29.06 | 187,900 | — | — |
| 2010-10-26 | $29.65 | $29.65 | 93,600 | — | — |
| 2010-10-25 | $30.15 | $30.15 | 102,500 | — | — |
| 2010-10-22 | $29.85 | $29.85 | 97,400 | — | — |
| 2010-10-21 | $29.83 | $29.83 | 141,500 | — | — |
| 2010-10-20 | $30.68 | $30.68 | 85,000 | — | — |
| 2010-10-19 | $30.39 | $30.39 | 143,200 | — | — |
| 2010-10-18 | $31.67 | $31.67 | 67,100 | — | — |
| 2010-10-15 | $31.51 | $31.51 | 127,500 | — | — |
| 2010-10-14 | $31.54 | $31.54 | 89,500 | — | — |
| 2010-10-13 | $31.73 | $31.73 | 89,100 | — | — |
| 2010-10-12 | $30.81 | $30.81 | 134,100 | — | — |
| 2010-10-11 | $30.86 | $30.86 | 133,900 | — | — |
| 2010-10-08 | $30.78 | $30.78 | 345,000 | — | — |
| 2010-10-07 | $28.20 | $28.20 | 90,900 | — | — |
| 2010-10-06 | $28.17 | $28.17 | 137,900 | — | — |
| 2010-10-05 | $29.10 | $29.10 | 91,800 | — | — |
| 2010-10-04 | $27.57 | $27.57 | 91,800 | — | — |
| 2010-10-01 | $28.03 | $28.03 | 99,900 | — | — |
| 2010-09-30 | $27.74 | $27.74 | 94,700 | — | — |
| 2010-09-29 | $27.92 | $27.92 | 74,500 | — | — |
| 2010-09-28 | $27.84 | $27.84 | 112,500 | — | — |
| 2010-09-27 | $27.52 | $27.52 | 77,900 | — | — |
| 2010-09-24 | $27.85 | $27.85 | 93,900 | — | — |
| 2010-09-23 | $26.83 | $26.83 | 82,600 | — | — |
| 2010-09-22 | $27.49 | $27.49 | 47,900 | — | — |
| 2010-09-21 | $28.16 | $28.16 | 54,600 | — | — |
| 2010-09-20 | $28.69 | $28.69 | 75,300 | — | — |
| 2010-09-17 | $27.43 | $27.43 | 135,900 | — | — |
| 2010-09-16 | $27.34 | $27.34 | 33,700 | — | — |
| 2010-09-15 | $27.60 | $27.60 | 50,900 | — | — |
| 2010-09-14 | $27.49 | $27.49 | 97,300 | — | — |
| 2010-09-13 | $27.86 | $27.86 | 70,700 | — | — |
| 2010-09-10 | $26.59 | $26.59 | 34,600 | — | — |
| 2010-09-09 | $26.52 | $26.52 | 47,500 | — | — |
| 2010-09-08 | $26.61 | $26.61 | 58,300 | — | — |
| 2010-09-07 | $26.38 | $26.38 | 68,500 | — | — |
| 2010-09-03 | $27.33 | $27.33 | 51,800 | — | — |
| 2010-09-02 | $26.48 | $26.48 | 59,700 | — | — |
| 2010-09-01 | $26.19 | $26.19 | 94,000 | — | — |
| 2010-08-31 | $24.96 | $24.96 | 74,400 | — | — |
| 2010-08-30 | $25.18 | $25.18 | 77,600 | — | — |
| 2010-08-27 | $25.78 | $25.78 | 73,600 | — | — |
| 2010-08-26 | $24.78 | $24.78 | 40,300 | — | — |
| 2010-08-25 | $25.16 | $25.16 | 71,000 | — | — |
| 2010-08-24 | $24.77 | $24.77 | 85,600 | — | — |
| 2010-08-23 | $25.59 | $25.59 | 127,200 | — | — |
| 2010-08-20 | $26.90 | $26.90 | 124,500 | — | — |
| 2010-08-19 | $25.66 | $25.66 | 97,300 | — | — |
| 2010-08-18 | $26.73 | $26.73 | 46,600 | — | — |
| 2010-08-17 | $26.52 | $26.52 | 62,600 | — | — |
| 2010-08-16 | $25.73 | $25.73 | 70,900 | — | — |
| 2010-08-13 | $25.03 | $25.03 | 69,400 | — | — |
| 2010-08-12 | $25.43 | $25.43 | 74,200 | — | — |
| 2010-08-11 | $25.81 | $25.81 | 83,600 | — | — |
| 2010-08-10 | $27.46 | $27.46 | 69,000 | — | — |
| 2010-08-09 | $27.92 | $27.92 | 46,700 | — | — |
| 2010-08-06 | $27.56 | $27.56 | 89,400 | — | — |
| 2010-08-05 | $27.67 | $27.67 | 76,100 | — | — |
| 2010-08-04 | $27.71 | $27.71 | 40,500 | — | — |
| 2010-08-03 | $27.40 | $27.40 | 81,300 | — | — |
| 2010-08-02 | $28.00 | $28.00 | 68,700 | — | — |
| 2010-07-30 | $27.58 | $27.58 | 142,400 | — | — |
| 2010-07-29 | $27.92 | $27.92 | 135,400 | — | — |
| 2010-07-28 | $27.76 | $27.76 | 139,900 | — | — |
| 2010-07-27 | $29.37 | $29.37 | 142,200 | — | — |
| 2010-07-26 | $28.90 | $28.90 | 86,100 | — | — |
| 2010-07-23 | $27.84 | $27.84 | 127,700 | — | — |
| 2010-07-22 | $26.77 | $26.77 | 95,500 | — | — |
| 2010-07-21 | $25.68 | $25.68 | 112,500 | — | — |
| 2010-07-20 | $26.38 | $26.38 | 82,800 | — | — |
| 2010-07-19 | $26.24 | $26.24 | 56,400 | — | — |
| 2010-07-16 | $26.00 | $26.00 | 173,500 | — | — |
| 2010-07-15 | $27.54 | $27.54 | 113,600 | — | — |
| 2010-07-14 | $28.04 | $28.04 | 94,300 | — | — |
| 2010-07-13 | $27.86 | $27.86 | 132,400 | — | — |
| 2010-07-12 | $27.01 | $27.01 | 144,300 | — | — |
| 2010-07-09 | $26.49 | $26.49 | 207,800 | — | — |
| 2010-07-08 | $25.10 | $25.10 | 114,700 | — | — |
| 2010-07-07 | $24.60 | $24.60 | 130,300 | — | — |
| 2010-07-06 | $23.70 | $23.70 | 148,000 | — | — |
| 2010-07-02 | $24.32 | $24.32 | 94,400 | — | — |
| 2010-07-01 | $25.07 | $25.07 | 220,400 | — | — |
| 2010-06-30 | $24.93 | $24.93 | 163,000 | — | — |
| 2010-06-29 | $25.42 | $25.42 | 184,900 | — | — |
| 2010-06-28 | $25.79 | $25.79 | 251,600 | — | — |
| 2010-06-25 | $25.20 | $25.20 | 288,600 | — | — |
| 2010-06-24 | $24.88 | $24.88 | 155,100 | — | — |
| 2010-06-23 | $25.12 | $25.12 | 130,400 | — | — |
| 2010-06-22 | $24.99 | $24.99 | 117,400 | — | — |
| 2010-06-21 | $25.45 | $25.45 | 138,100 | — | — |
| 2010-06-18 | $25.69 | $25.69 | 215,100 | — | — |
| 2010-06-17 | $25.71 | $25.71 | 80,100 | — | — |
| 2010-06-16 | $25.99 | $25.99 | 76,000 | — | — |
| 2010-06-15 | $26.07 | $26.07 | 133,800 | — | — |
| 2010-06-14 | $25.00 | $25.00 | 125,900 | — | — |
| 2010-06-11 | $25.18 | $25.18 | 129,900 | — | — |
| 2010-06-10 | $24.55 | $24.55 | 141,200 | — | — |
| 2010-06-09 | $23.41 | $23.41 | 154,300 | — | — |
| 2010-06-08 | $23.17 | $23.17 | 192,800 | — | — |
| 2010-06-07 | $23.65 | $23.65 | 142,600 | — | — |
| 2010-06-04 | $24.15 | $24.15 | 187,600 | — | — |
| 2010-06-03 | $26.25 | $26.25 | 89,700 | — | — |
| 2010-06-02 | $25.41 | $25.41 | 111,900 | — | — |
| 2010-06-01 | $25.25 | $25.25 | 169,000 | — | — |
| 2010-05-28 | $25.78 | $25.78 | 94,800 | — | — |
| 2010-05-27 | $26.65 | $26.65 | 87,600 | — | — |
| 2010-05-26 | $25.58 | $25.58 | 168,500 | — | — |
| 2010-05-25 | $25.57 | $25.57 | 109,000 | — | — |
| 2010-05-24 | $25.60 | $25.60 | 125,500 | — | — |
| 2010-05-21 | $25.82 | $25.82 | 172,300 | — | — |
| 2010-05-20 | $25.22 | $25.22 | 135,200 | — | — |
| 2010-05-19 | $27.19 | $27.19 | 84,800 | — | — |
| 2010-05-18 | $27.25 | $27.25 | 125,800 | — | — |
| 2010-05-17 | $27.38 | $27.38 | 195,700 | — | — |
| 2010-05-14 | $27.04 | $27.04 | 177,400 | — | — |
| 2010-05-13 | $27.43 | $27.43 | 109,900 | — | — |
| 2010-05-12 | $27.85 | $27.85 | 77,800 | — | — |
| 2010-05-11 | $27.01 | $27.01 | 119,800 | — | — |
| 2010-05-10 | $26.81 | $26.81 | 246,600 | — | — |
| 2010-05-07 | $25.60 | $25.60 | 307,400 | — | — |
| 2010-05-06 | $25.88 | $25.88 | 187,400 | — | — |
| 2010-05-05 | $27.00 | $27.00 | 136,700 | — | — |
| 2010-05-04 | $27.76 | $27.76 | 117,000 | — | — |
| 2010-05-03 | $28.55 | $28.55 | 139,200 | — | — |
| 2010-04-30 | $27.86 | $27.86 | 189,200 | — | — |
| 2010-04-29 | $28.72 | $28.72 | 121,000 | — | — |
| 2010-04-28 | $27.80 | $27.80 | 91,700 | — | — |
| 2010-04-27 | $27.88 | $27.88 | 255,300 | — | — |
| 2010-04-26 | $28.40 | $28.40 | 220,100 | — | — |
| 2010-04-23 | $27.34 | $27.34 | 157,600 | — | — |
| 2010-04-22 | $27.64 | $27.64 | 355,400 | — | — |
| 2010-04-21 | $28.01 | $28.01 | 118,400 | — | — |
| 2010-04-20 | $27.80 | $27.80 | 72,900 | — | — |
| 2010-04-19 | $27.52 | $27.52 | 139,700 | — | — |
| 2010-04-16 | $27.60 | $27.60 | 122,100 | — | — |
| 2010-04-15 | $27.87 | $27.87 | 157,600 | — | — |
| 2010-04-14 | $27.52 | $27.52 | 203,700 | — | — |
| 2010-04-13 | $27.26 | $27.26 | 249,700 | — | — |
| 2010-04-12 | $27.45 | $27.45 | 284,100 | — | — |
| 2010-04-09 | $27.55 | $27.55 | 189,900 | — | — |
| 2010-04-08 | $27.51 | $27.51 | 344,400 | — | — |
| 2010-04-07 | $30.23 | $30.23 | 234,200 | — | — |
| 2010-04-06 | $30.00 | $30.00 | 203,400 | — | — |
| 2010-04-05 | $29.87 | $29.87 | 83,300 | — | — |
| 2010-04-01 | $29.31 | $29.31 | 117,200 | — | — |
| 2010-03-31 | $28.78 | $28.78 | 231,000 | — | — |
| 2010-03-30 | $29.40 | $29.40 | 79,600 | — | — |
| 2010-03-29 | $29.40 | $29.40 | 117,500 | — | — |
| 2010-03-26 | $29.38 | $29.38 | 129,700 | — | — |
| 2010-03-25 | $28.97 | $28.97 | 94,500 | — | — |
| 2010-03-24 | $29.51 | $29.51 | 113,400 | — | — |
| 2010-03-23 | $30.35 | $30.35 | 138,000 | — | — |
| 2010-03-22 | $30.23 | $30.23 | 126,000 | — | — |
| 2010-03-19 | $29.83 | $29.83 | 356,200 | — | — |
| 2010-03-18 | $29.80 | $29.80 | 121,700 | — | — |
| 2010-03-17 | $29.60 | $29.60 | 89,300 | — | — |
| 2010-03-16 | $29.31 | $29.31 | 67,900 | — | — |
| 2010-03-15 | $29.12 | $29.12 | 72,000 | — | — |
| 2010-03-12 | $29.08 | $29.08 | 145,100 | — | — |
| 2010-03-11 | $28.97 | $28.97 | 90,900 | — | — |
| 2010-03-10 | $28.81 | $28.81 | 109,500 | — | — |
| 2010-03-09 | $28.66 | $28.66 | 73,700 | — | — |
| 2010-03-08 | $28.24 | $28.24 | 72,400 | — | — |
| 2010-03-05 | $28.20 | $28.20 | 152,600 | — | — |
| 2010-03-04 | $27.53 | $27.53 | 67,000 | — | — |
| 2010-03-03 | $27.42 | $27.42 | 103,500 | — | — |
| 2010-03-02 | $27.30 | $27.30 | 148,700 | — | — |
| 2010-03-01 | $27.02 | $27.02 | 182,000 | — | — |
| 2010-02-26 | $26.00 | $26.00 | 94,000 | — | — |
| 2010-02-25 | $26.25 | $26.25 | 72,100 | — | — |
| 2010-02-24 | $26.06 | $26.06 | 90,100 | — | — |
| 2010-02-23 | $26.00 | $26.00 | 197,000 | — | — |
| 2010-02-22 | $26.00 | $26.00 | 89,800 | — | — |
| 2010-02-19 | $25.44 | $25.44 | 293,300 | — | — |
| 2010-02-18 | $25.20 | $25.20 | 148,600 | — | — |
| 2010-02-17 | $25.16 | $25.16 | 367,900 | — | — |
| 2010-02-16 | $25.70 | $25.70 | 66,900 | — | — |
| 2010-02-12 | $25.67 | $25.67 | 119,600 | — | — |
| 2010-02-11 | $25.88 | $25.88 | 332,900 | — | — |
| 2010-02-10 | $25.77 | $25.77 | 117,600 | — | — |
| 2010-02-09 | $25.87 | $25.87 | 235,700 | — | — |
| 2010-02-08 | $25.50 | $25.50 | 156,300 | — | — |
| 2010-02-05 | $25.56 | $25.56 | 231,800 | — | — |
| 2010-02-04 | $25.74 | $25.74 | 181,300 | — | — |
| 2010-02-03 | $27.39 | $27.39 | 201,300 | — | — |
| 2010-02-02 | $28.17 | $28.17 | 152,700 | — | — |
| 2010-02-01 | $28.17 | $28.17 | 185,500 | — | — |
| 2010-01-29 | $28.26 | $28.26 | 316,400 | — | — |
| 2010-01-28 | $27.06 | $27.06 | 134,600 | — | — |
| 2010-01-27 | $27.47 | $27.47 | 97,100 | — | — |
| 2010-01-26 | $27.27 | $27.27 | 77,400 | — | — |
| 2010-01-25 | $27.68 | $27.68 | 99,500 | — | — |
| 2010-01-22 | $27.84 | $27.84 | 154,100 | — | — |
| 2010-01-21 | $28.18 | $28.18 | 113,800 | — | — |
| 2010-01-20 | $28.95 | $28.95 | 103,000 | — | — |
| 2010-01-19 | $29.41 | $29.41 | 82,500 | — | — |
| 2010-01-15 | $28.67 | $28.67 | 257,800 | — | — |
| 2010-01-14 | $29.92 | $29.92 | 91,000 | — | — |
| 2010-01-13 | $30.31 | $30.31 | 136,600 | — | — |
| 2010-01-12 | $29.75 | $29.75 | 221,000 | — | — |
| 2010-01-11 | $29.52 | $29.52 | 131,500 | — | — |
| 2010-01-08 | $29.37 | $29.37 | 215,800 | — | — |
| 2010-01-07 | $27.76 | $27.76 | 123,900 | — | — |
| 2010-01-06 | $27.93 | $27.93 | 256,900 | — | — |
| 2010-01-05 | $27.66 | $27.66 | 279,000 | — | — |
| 2010-01-04 | $27.29 | $27.29 | 130,300 | — | — |