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
- 1996-06-27 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 | $30.69 | $38.79 | 199,703 | — | — |
| 2010-12-30 | $30.46 | $38.50 | 354,245 | — | — |
| 2010-12-29 | $30.43 | $38.46 | 874,869 | — | — |
| 2010-12-28 | $31.52 | $39.83 | 164,315 | — | — |
| 2010-12-27 | $31.48 | $39.79 | 225,683 | — | — |
| 2010-12-23 | $31.22 | $39.46 | 636,318 | — | — |
| 2010-12-22 | $30.69 | $38.79 | 623,935 | — | — |
| 2010-12-21 | $30.71 | $38.81 | 776,292 | — | — |
| 2010-12-20 | $30.51 | $38.56 | 790,314 | — | — |
| 2010-12-17 | $30.59 | $38.67 | 430,242 | — | — |
| 2010-12-16 | $30.94 | $39.11 | 312,180 | — | — |
| 2010-12-15 | $30.58 | $38.65 | 314,487 | — | — |
| 2010-12-14 | $30.72 | $38.84 | 285,533 | — | — |
| 2010-12-13 | $30.89 | $39.04 | 507,998 | — | — |
| 2010-12-10 | $30.54 | $38.61 | 460,956 | — | — |
| 2010-12-09 | $31.00 | $39.19 | 370,756 | — | — |
| 2010-12-08 | $30.56 | $38.63 | 786,186 | — | — |
| 2010-12-07 | $31.09 | $39.29 | 783,273 | — | — |
| 2010-12-06 | $31.17 | $39.40 | 621,629 | — | — |
| 2010-12-03 | $30.74 | $38.86 | 468,543 | — | — |
| 2010-12-02 | $30.97 | $39.15 | 389,451 | — | — |
| 2010-12-01 | $30.82 | $38.96 | 875,719 | — | — |
| 2010-11-30 | $29.62 | $37.44 | 1,056,423 | — | — |
| 2010-11-29 | $29.37 | $37.13 | 731,496 | — | — |
| 2010-11-26 | $29.92 | $37.81 | 609,003 | — | — |
| 2010-11-24 | $30.46 | $38.50 | 395,885 | — | — |
| 2010-11-23 | $29.60 | $37.42 | 885,917 | — | — |
| 2010-11-22 | $30.31 | $38.31 | 441,471 | — | — |
| 2010-11-19 | $30.12 | $38.06 | 386,356 | — | — |
| 2010-11-18 | $30.35 | $38.36 | 267,505 | — | — |
| 2010-11-17 | $30.15 | $38.11 | 595,406 | — | — |
| 2010-11-16 | $30.16 | $38.13 | 512,308 | — | — |
| 2010-11-15 | $30.87 | $39.02 | 379,011 | — | — |
| 2010-11-12 | $30.87 | $39.02 | 540,594 | — | — |
| 2010-11-11 | $31.04 | $39.23 | 544,600 | — | — |
| 2010-11-10 | $31.42 | $39.71 | 262,831 | — | — |
| 2010-11-09 | $31.30 | $39.56 | 414,035 | — | — |
| 2010-11-08 | $31.14 | $39.36 | 442,442 | — | — |
| 2010-11-05 | $30.99 | $39.17 | 312,544 | — | — |
| 2010-11-04 | $30.97 | $39.15 | 431,577 | — | — |
| 2010-11-03 | $30.56 | $38.63 | 1,120,826 | — | — |
| 2010-11-02 | $30.84 | $38.98 | 423,322 | — | — |
| 2010-11-01 | $30.56 | $38.63 | 666,365 | — | — |
| 2010-10-29 | $30.36 | $38.38 | 925,007 | — | — |
| 2010-10-28 | $30.23 | $38.21 | 579,746 | — | — |
| 2010-10-27 | $30.00 | $37.92 | 933,505 | — | — |
| 2010-10-26 | $30.53 | $38.59 | 500,472 | — | — |
| 2010-10-25 | $30.72 | $38.84 | 415,674 | — | — |
| 2010-10-22 | $30.48 | $38.52 | 403,473 | — | — |
| 2010-10-21 | $30.31 | $38.31 | 443,960 | — | — |
| 2010-10-20 | $30.25 | $38.23 | 931,988 | — | — |
| 2010-10-19 | $29.74 | $37.59 | 1,028,562 | — | — |
| 2010-10-18 | $30.46 | $38.50 | 968,044 | — | — |
| 2010-10-15 | $31.15 | $39.38 | 288,446 | — | — |
| 2010-10-14 | $31.24 | $39.48 | 544,054 | — | — |
| 2010-10-13 | $30.94 | $39.11 | 905,219 | — | — |
| 2010-10-12 | $30.26 | $38.25 | 940,547 | — | — |
| 2010-10-11 | $30.35 | $38.36 | 457,435 | — | — |
| 2010-10-08 | $30.38 | $38.40 | 486,086 | — | — |
| 2010-10-07 | $30.13 | $38.09 | 727,914 | — | — |
| 2010-10-06 | $30.16 | $38.13 | 862,972 | — | — |
| 2010-10-05 | $29.95 | $37.86 | 617,501 | — | — |
| 2010-10-04 | $29.60 | $37.42 | 714,743 | — | — |
| 2010-10-01 | $29.23 | $36.94 | 954,204 | — | — |
| 2010-09-30 | $28.78 | $36.38 | 1,787,008 | — | — |
| 2010-09-29 | $28.80 | $36.40 | 1,062,068 | — | — |
| 2010-09-28 | $28.25 | $35.71 | 1,342,077 | — | — |
| 2010-09-27 | $28.12 | $35.55 | 1,709,858 | — | — |
| 2010-09-24 | $27.99 | $35.38 | 2,020,582 | — | — |
| 2010-09-23 | $27.61 | $34.90 | 723,180 | — | — |
| 2010-09-22 | $27.87 | $35.23 | 1,255,944 | — | — |
| 2010-09-21 | $27.89 | $35.25 | 1,070,262 | — | — |
| 2010-09-20 | $27.97 | $35.36 | 599,898 | — | — |
| 2010-09-17 | $27.96 | $35.34 | 886,645 | — | — |
| 2010-09-16 | $28.06 | $35.46 | 788,007 | — | — |
| 2010-09-15 | $28.01 | $35.40 | 1,302,197 | — | — |
| 2010-09-14 | $28.14 | $35.57 | 621,265 | — | — |
| 2010-09-13 | $28.17 | $35.61 | 471,275 | — | — |
| 2010-09-10 | $28.14 | $35.57 | 542,537 | — | — |
| 2010-09-09 | $27.89 | $35.25 | 539,441 | — | — |
| 2010-09-08 | $27.51 | $34.77 | 401,652 | — | — |
| 2010-09-07 | $27.55 | $34.82 | 678,990 | — | — |
| 2010-09-03 | $27.63 | $34.92 | 434,187 | — | — |
| 2010-09-02 | $27.38 | $34.61 | 558,379 | — | — |
| 2010-09-01 | $27.63 | $34.92 | 1,126,228 | — | — |
| 2010-08-31 | $26.39 | $33.36 | 798,569 | — | — |
| 2010-08-30 | $26.34 | $33.30 | 556,194 | — | — |
| 2010-08-27 | $26.52 | $33.53 | 991,777 | — | — |
| 2010-08-26 | $26.52 | $33.53 | 770,162 | — | — |
| 2010-08-25 | $26.28 | $33.21 | 1,237,673 | — | — |
| 2010-08-24 | $26.06 | $32.94 | 610,763 | — | — |
| 2010-08-23 | $26.79 | $33.86 | 518,378 | — | — |
| 2010-08-20 | $26.64 | $33.67 | 447,541 | — | — |
| 2010-08-19 | $26.69 | $33.73 | 826,552 | — | — |
| 2010-08-18 | $26.75 | $33.82 | 417,677 | — | — |
| 2010-08-17 | $26.79 | $33.86 | 395,036 | — | — |
| 2010-08-16 | $26.49 | $33.48 | 245,532 | — | — |
| 2010-08-13 | $26.39 | $33.36 | 252,087 | — | — |
| 2010-08-12 | $26.46 | $33.44 | 629,884 | — | — |
| 2010-08-11 | $26.64 | $33.67 | 1,246,232 | — | — |
| 2010-08-10 | $27.27 | $34.46 | 522,627 | — | — |
| 2010-08-09 | $27.46 | $34.71 | 386,234 | — | — |
| 2010-08-06 | $27.50 | $34.75 | 467,329 | — | — |
| 2010-08-05 | $27.17 | $34.34 | 260,707 | — | — |
| 2010-08-04 | $27.23 | $34.42 | 772,104 | — | — |
| 2010-08-03 | $27.56 | $34.84 | 1,483,629 | — | — |
| 2010-08-02 | $27.76 | $35.09 | 1,207,930 | — | — |
| 2010-07-30 | $26.99 | $34.11 | 889,923 | — | — |
| 2010-07-29 | $26.75 | $33.82 | 890,712 | — | — |
| 2010-07-28 | $26.80 | $33.88 | 512,854 | — | — |
| 2010-07-27 | $26.92 | $34.03 | 605,604 | — | — |
| 2010-07-26 | $26.71 | $33.75 | 442,139 | — | — |
| 2010-07-23 | $26.43 | $33.40 | 767,976 | — | — |
| 2010-07-22 | $25.93 | $32.78 | 879,482 | — | — |
| 2010-07-21 | $25.37 | $32.07 | 751,223 | — | — |
| 2010-07-20 | $25.44 | $32.15 | 628,731 | — | — |
| 2010-07-19 | $25.34 | $32.03 | 321,771 | — | — |
| 2010-07-16 | $24.88 | $31.44 | 469,090 | — | — |
| 2010-07-15 | $25.12 | $31.76 | 1,050,414 | — | — |
| 2010-07-14 | $25.22 | $31.88 | 909,832 | — | — |
| 2010-07-13 | $25.85 | $32.67 | 548,789 | — | — |
| 2010-07-12 | $25.63 | $32.40 | 659,688 | — | — |
| 2010-07-09 | $26.01 | $32.88 | 1,105,651 | — | — |
| 2010-07-08 | $25.37 | $32.07 | 720,873 | — | — |
| 2010-07-07 | $25.06 | $31.67 | 544,236 | — | — |
| 2010-07-06 | $24.89 | $31.46 | 931,077 | — | — |
| 2010-07-02 | $24.68 | $31.19 | 595,528 | — | — |
| 2010-07-01 | $24.45 | $30.90 | 1,078,760 | — | — |
| 2010-06-30 | $24.27 | $30.67 | 987,468 | — | — |
| 2010-06-29 | $24.65 | $31.15 | 695,136 | — | — |
| 2010-06-28 | $25.26 | $31.92 | 410,211 | — | — |
| 2010-06-25 | $25.19 | $31.84 | 960,760 | — | — |
| 2010-06-24 | $24.99 | $31.59 | 1,323,139 | — | — |
| 2010-06-23 | $25.49 | $32.21 | 1,462,809 | — | — |
| 2010-06-22 | $25.49 | $32.21 | 1,206,837 | — | — |
| 2010-06-21 | $25.77 | $32.57 | 843,548 | — | — |
| 2010-06-18 | $25.45 | $32.17 | 1,115,787 | — | — |
| 2010-06-17 | $25.14 | $31.78 | 1,229,479 | — | — |
| 2010-06-16 | $25.62 | $32.38 | 623,207 | — | — |
| 2010-06-15 | $25.85 | $32.67 | 1,009,077 | — | — |
| 2010-06-14 | $25.78 | $32.59 | 808,342 | — | — |
| 2010-06-11 | $25.68 | $32.46 | 1,047,136 | — | — |
| 2010-06-10 | $25.62 | $32.38 | 1,413,157 | — | — |
| 2010-06-09 | $25.67 | $32.44 | 1,622,572 | — | — |
| 2010-06-08 | $25.40 | $32.11 | 662,723 | — | — |
| 2010-06-07 | $25.11 | $31.73 | 731,799 | — | — |
| 2010-06-04 | $25.93 | $32.78 | 688,156 | — | — |
| 2010-06-03 | $26.75 | $33.82 | 1,011,869 | — | — |
| 2010-06-02 | $25.98 | $32.84 | 1,100,916 | — | — |
| 2010-06-01 | $25.44 | $32.15 | 752,984 | — | — |
| 2010-05-28 | $25.62 | $32.38 | 827,098 | — | — |
| 2010-05-27 | $25.88 | $32.71 | 1,033,235 | — | — |
| 2010-05-26 | $25.16 | $31.80 | 1,111,660 | — | — |
| 2010-05-25 | $25.19 | $31.84 | 1,653,529 | — | — |
| 2010-05-24 | $26.14 | $33.05 | 773,197 | — | — |
| 2010-05-21 | $26.18 | $33.09 | 522,627 | — | — |
| 2010-05-20 | $26.13 | $33.03 | 840,513 | — | — |
| 2010-05-19 | $26.97 | $34.09 | 877,540 | — | — |
| 2010-05-18 | $27.61 | $34.90 | 988,803 | — | — |
| 2010-05-17 | $27.99 | $35.38 | 1,195,851 | — | — |
| 2010-05-14 | $28.52 | $36.05 | 634,740 | — | — |
| 2010-05-13 | $28.71 | $36.29 | 474,674 | — | — |
| 2010-05-12 | $28.63 | $36.19 | 712,497 | — | — |
| 2010-05-11 | $28.68 | $36.25 | 846,097 | — | — |
| 2010-05-10 | $29.06 | $36.73 | 997,726 | — | — |
| 2010-05-07 | $28.34 | $35.82 | 1,602,419 | — | — |
| 2010-05-06 | $28.91 | $36.54 | 1,441,200 | — | — |
| 2010-05-05 | $29.28 | $37.00 | 1,069,777 | — | — |
| 2010-05-04 | $29.74 | $37.59 | 771,740 | — | — |
| 2010-05-03 | $30.38 | $38.40 | 577,925 | — | — |
| 2010-04-30 | $30.49 | $38.54 | 1,368,057 | — | — |
| 2010-04-29 | $30.36 | $38.38 | 1,256,004 | — | — |
| 2010-04-28 | $29.47 | $37.25 | 853,988 | — | — |
| 2010-04-27 | $29.82 | $37.69 | 1,234,881 | — | — |
| 2010-04-26 | $29.49 | $37.27 | 341,498 | — | — |
| 2010-04-23 | $29.80 | $37.67 | 913,899 | — | — |
| 2010-04-22 | $29.49 | $37.27 | 1,138,853 | — | — |
| 2010-04-21 | $29.51 | $37.29 | 532,036 | — | — |
| 2010-04-20 | $29.98 | $37.90 | 823,274 | — | — |
| 2010-04-19 | $29.57 | $37.38 | 967,679 | — | — |
| 2010-04-16 | $29.75 | $37.61 | 1,356,949 | — | — |
| 2010-04-15 | $29.82 | $37.69 | 924,522 | — | — |
| 2010-04-14 | $29.82 | $37.69 | 338,463 | — | — |
| 2010-04-13 | $29.51 | $37.29 | 913,414 | — | — |
| 2010-04-12 | $29.18 | $36.88 | 363,290 | — | — |
| 2010-04-09 | $29.39 | $37.15 | 541,626 | — | — |
| 2010-04-08 | $29.13 | $36.82 | 598,745 | — | — |
| 2010-04-07 | $29.29 | $37.02 | 359,101 | — | — |
| 2010-04-06 | $29.03 | $36.69 | 542,172 | — | — |
| 2010-04-05 | $28.80 | $36.40 | 294,638 | — | — |
| 2010-04-01 | $28.75 | $36.34 | 538,895 | — | — |
| 2010-03-31 | $28.43 | $35.94 | 712,375 | — | — |
| 2010-03-30 | $28.88 | $36.50 | 603,358 | — | — |
| 2010-03-29 | $28.96 | $36.61 | 832,258 | — | — |
| 2010-03-26 | $28.67 | $36.23 | 1,504,328 | — | — |
| 2010-03-25 | $28.95 | $36.59 | 2,152,483 | — | — |
| 2010-03-24 | $27.86 | $35.21 | 515,040 | — | — |
| 2010-03-23 | $27.99 | $35.38 | 485,114 | — | — |
| 2010-03-22 | $28.01 | $35.40 | 441,896 | — | — |
| 2010-03-19 | $27.91 | $35.27 | 1,027,044 | — | — |
| 2010-03-18 | $28.11 | $35.52 | 645,484 | — | — |
| 2010-03-17 | $28.81 | $36.42 | 509,394 | — | — |
| 2010-03-16 | $28.60 | $36.15 | 551,945 | — | — |
| 2010-03-15 | $28.76 | $36.36 | 791,832 | — | — |
| 2010-03-12 | $29.29 | $37.02 | 375,187 | — | — |
| 2010-03-11 | $29.23 | $36.94 | 393,033 | — | — |
| 2010-03-10 | $29.26 | $36.98 | 1,176,912 | — | — |
| 2010-03-09 | $29.16 | $36.86 | 1,191,845 | — | — |
| 2010-03-08 | $28.71 | $36.29 | 1,580,446 | — | — |
| 2010-03-05 | $27.76 | $35.09 | 922,701 | — | — |
| 2010-03-04 | $27.45 | $34.69 | 507,027 | — | — |
| 2010-03-03 | $27.58 | $34.86 | 618,290 | — | — |
| 2010-03-02 | $27.73 | $35.05 | 902,609 | — | — |
| 2010-03-01 | $27.74 | $35.07 | 526,269 | — | — |
| 2010-02-26 | $27.48 | $34.73 | 471,093 | — | — |
| 2010-02-25 | $27.55 | $34.82 | 994,387 | — | — |
| 2010-02-24 | $28.06 | $35.46 | 996,694 | — | — |
| 2010-02-23 | $28.24 | $35.69 | 922,944 | — | — |
| 2010-02-22 | $28.42 | $35.92 | 662,783 | — | — |
| 2010-02-19 | $28.24 | $35.69 | 565,056 | — | — |
| 2010-02-18 | $28.47 | $35.98 | 422,229 | — | — |
| 2010-02-17 | $28.14 | $35.57 | 491,063 | — | — |
| 2010-02-16 | $27.96 | $35.34 | 899,635 | — | — |
| 2010-02-12 | $27.51 | $34.77 | 730,342 | — | — |
| 2010-02-11 | $27.78 | $35.11 | 791,467 | — | — |
| 2010-02-10 | $27.56 | $34.84 | 594,253 | — | — |
| 2010-02-09 | $28.01 | $35.40 | 510,366 | — | — |
| 2010-02-08 | $27.71 | $35.02 | 763,970 | — | — |
| 2010-02-05 | $26.89 | $33.98 | 1,034,753 | — | — |
| 2010-02-04 | $27.64 | $34.94 | 1,820,332 | — | — |
| 2010-02-03 | $28.22 | $35.67 | 707,034 | — | — |
| 2010-02-02 | $28.35 | $35.84 | 1,087,137 | — | — |
| 2010-02-01 | $28.55 | $36.09 | 1,079,853 | — | — |
| 2010-01-29 | $28.55 | $36.09 | 1,191,480 | — | — |
| 2010-01-28 | $29.08 | $36.75 | 1,309,845 | — | — |
| 2010-01-27 | $29.75 | $37.61 | 1,459,410 | — | — |
| 2010-01-26 | $28.17 | $35.61 | 769,980 | — | — |
| 2010-01-25 | $28.48 | $36.00 | 758,568 | — | — |
| 2010-01-22 | $28.47 | $35.98 | 996,451 | — | — |
| 2010-01-21 | $29.77 | $37.63 | 811,316 | — | — |
| 2010-01-20 | $30.20 | $38.17 | 915,295 | — | — |
| 2010-01-19 | $29.85 | $37.73 | 493,127 | — | — |
| 2010-01-15 | $29.75 | $37.61 | 1,455,283 | — | — |
| 2010-01-14 | $28.47 | $35.98 | 1,949,077 | — | — |
| 2010-01-13 | $28.45 | $35.96 | 604,876 | — | — |
| 2010-01-12 | $28.25 | $35.71 | 873,777 | — | — |
| 2010-01-11 | $28.34 | $35.82 | 875,719 | — | — |
| 2010-01-08 | $27.63 | $34.92 | 618,837 | — | — |
| 2010-01-07 | $27.68 | $34.98 | 789,768 | — | — |
| 2010-01-06 | $27.22 | $34.40 | 1,350,818 | — | — |
| 2010-01-05 | $27.15 | $34.32 | 482,929 | — | — |
| 2010-01-04 | $27.17 | $34.34 | 447,602 | — | — |