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
- 1993-05-28 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 | $25.59 | $86.66 | 348,600 | — | — |
| 2010-12-30 | $25.85 | $87.53 | 256,400 | — | — |
| 2010-12-29 | $25.82 | $87.41 | 363,000 | — | — |
| 2010-12-28 | $25.79 | $87.33 | 419,000 | — | — |
| 2010-12-27 | $25.57 | $86.58 | 326,400 | — | — |
| 2010-12-23 | $25.11 | $85.01 | 394,400 | — | — |
| 2010-12-22 | $25.21 | $85.36 | 537,000 | — | — |
| 2010-12-21 | $25.17 | $85.24 | 301,800 | — | — |
| 2010-12-20 | $25.11 | $85.02 | 358,600 | — | — |
| 2010-12-17 | $24.90 | $84.31 | 1,540,800 | — | — |
| 2010-12-16 | $24.85 | $84.14 | 755,400 | — | — |
| 2010-12-15 | $24.44 | $82.75 | 612,200 | — | — |
| 2010-12-14 | $24.70 | $83.63 | 919,800 | — | — |
| 2010-12-13 | $24.81 | $84.01 | 420,600 | — | — |
| 2010-12-10 | $24.79 | $83.94 | 480,000 | — | — |
| 2010-12-09 | $24.65 | $83.45 | 1,177,000 | — | — |
| 2010-12-08 | $24.47 | $82.86 | 710,600 | — | — |
| 2010-12-07 | $24.99 | $84.62 | 510,000 | — | — |
| 2010-12-06 | $24.77 | $83.87 | 957,800 | — | — |
| 2010-12-03 | $24.71 | $83.65 | 490,800 | — | — |
| 2010-12-02 | $24.81 | $84.01 | 462,200 | — | — |
| 2010-12-01 | $24.45 | $82.79 | 1,030,400 | — | — |
| 2010-11-30 | $23.99 | $81.23 | 979,200 | — | — |
| 2010-11-29 | $24.20 | $81.94 | 486,000 | — | — |
| 2010-11-26 | $24.20 | $81.92 | 175,200 | — | — |
| 2010-11-24 | $24.33 | $82.36 | 588,400 | — | — |
| 2010-11-23 | $23.69 | $80.21 | 946,600 | — | — |
| 2010-11-22 | $23.83 | $80.71 | 612,400 | — | — |
| 2010-11-19 | $23.97 | $81.16 | 594,600 | — | — |
| 2010-11-18 | $23.70 | $80.25 | 783,800 | — | — |
| 2010-11-17 | $23.54 | $79.69 | 793,800 | — | — |
| 2010-11-16 | $23.39 | $79.18 | 1,170,800 | — | — |
| 2010-11-15 | $24.17 | $81.82 | 727,800 | — | — |
| 2010-11-12 | $24.17 | $81.82 | 609,400 | — | — |
| 2010-11-11 | $24.46 | $82.82 | 636,800 | — | — |
| 2010-11-10 | $24.67 | $83.55 | 1,011,200 | — | — |
| 2010-11-09 | $24.43 | $82.74 | 665,600 | — | — |
| 2010-11-08 | $25.25 | $85.51 | 615,600 | — | — |
| 2010-11-05 | $25.48 | $86.28 | 1,255,400 | — | — |
| 2010-11-04 | $25.38 | $85.94 | 1,740,200 | — | — |
| 2010-11-03 | $24.67 | $83.55 | 1,108,400 | — | — |
| 2010-11-02 | $24.33 | $82.40 | 1,055,000 | — | — |
| 2010-11-01 | $23.89 | $80.87 | 667,400 | — | — |
| 2010-10-29 | $23.96 | $81.13 | 663,000 | — | — |
| 2010-10-28 | $24.02 | $81.33 | 1,091,000 | — | — |
| 2010-10-27 | $24.18 | $81.87 | 1,309,400 | — | — |
| 2010-10-26 | $24.07 | $80.83 | 770,200 | — | — |
| 2010-10-25 | $24.20 | $81.26 | 795,800 | — | — |
| 2010-10-22 | $24.05 | $80.78 | 438,000 | — | — |
| 2010-10-21 | $23.92 | $80.36 | 789,400 | — | — |
| 2010-10-20 | $24.12 | $81.00 | 1,467,800 | — | — |
| 2010-10-19 | $23.67 | $79.48 | 782,200 | — | — |
| 2010-10-18 | $23.78 | $79.85 | 1,150,800 | — | — |
| 2010-10-15 | $23.73 | $79.70 | 937,400 | — | — |
| 2010-10-14 | $23.80 | $79.94 | 787,800 | — | — |
| 2010-10-13 | $24.00 | $80.61 | 1,957,400 | — | — |
| 2010-10-12 | $23.97 | $80.49 | 742,600 | — | — |
| 2010-10-11 | $24.17 | $81.18 | 417,400 | — | — |
| 2010-10-08 | $24.42 | $82.00 | 329,800 | — | — |
| 2010-10-07 | $24.26 | $81.50 | 313,000 | — | — |
| 2010-10-06 | $24.20 | $81.28 | 685,200 | — | — |
| 2010-10-05 | $24.31 | $81.65 | 551,800 | — | — |
| 2010-10-04 | $23.96 | $80.47 | 646,200 | — | — |
| 2010-10-01 | $23.83 | $80.04 | 1,121,600 | — | — |
| 2010-09-30 | $23.57 | $79.16 | 1,123,200 | — | — |
| 2010-09-29 | $23.46 | $78.80 | 493,200 | — | — |
| 2010-09-28 | $23.58 | $79.20 | 568,000 | — | — |
| 2010-09-27 | $23.64 | $79.38 | 402,200 | — | — |
| 2010-09-24 | $23.76 | $79.80 | 694,800 | — | — |
| 2010-09-23 | $23.12 | $77.64 | 578,000 | — | — |
| 2010-09-22 | $23.90 | $80.26 | 521,200 | — | — |
| 2010-09-21 | $24.27 | $81.52 | 749,600 | — | — |
| 2010-09-20 | $24.48 | $82.20 | 848,000 | — | — |
| 2010-09-17 | $23.84 | $80.09 | 854,200 | — | — |
| 2010-09-16 | $23.51 | $78.98 | 493,200 | — | — |
| 2010-09-15 | $23.52 | $79.00 | 519,200 | — | — |
| 2010-09-14 | $23.45 | $78.76 | 388,800 | — | — |
| 2010-09-13 | $23.58 | $79.18 | 744,600 | — | — |
| 2010-09-10 | $23.13 | $77.67 | 545,800 | — | — |
| 2010-09-09 | $23.18 | $77.87 | 435,200 | — | — |
| 2010-09-08 | $23.38 | $78.53 | 566,000 | — | — |
| 2010-09-07 | $23.35 | $78.43 | 726,800 | — | — |
| 2010-09-03 | $23.95 | $80.42 | 762,800 | — | — |
| 2010-09-02 | $23.59 | $79.25 | 691,400 | — | — |
| 2010-09-01 | $23.32 | $78.33 | 1,087,800 | — | — |
| 2010-08-31 | $23.11 | $77.62 | 956,400 | — | — |
| 2010-08-30 | $22.87 | $76.80 | 929,600 | — | — |
| 2010-08-27 | $22.81 | $76.60 | 742,200 | — | — |
| 2010-08-26 | $22.42 | $75.29 | 754,200 | — | — |
| 2010-08-25 | $22.42 | $75.29 | 1,085,000 | — | — |
| 2010-08-24 | $21.89 | $73.51 | 679,000 | — | — |
| 2010-08-23 | $21.86 | $73.40 | 662,000 | — | — |
| 2010-08-20 | $21.93 | $73.67 | 445,800 | — | — |
| 2010-08-19 | $22.04 | $74.03 | 624,000 | — | — |
| 2010-08-18 | $22.67 | $76.13 | 816,600 | — | — |
| 2010-08-17 | $22.80 | $76.58 | 967,200 | — | — |
| 2010-08-16 | $22.13 | $74.31 | 502,600 | — | — |
| 2010-08-13 | $21.98 | $73.81 | 907,000 | — | — |
| 2010-08-12 | $21.90 | $73.54 | 707,000 | — | — |
| 2010-08-11 | $22.13 | $74.33 | 791,600 | — | — |
| 2010-08-10 | $22.60 | $75.91 | 653,600 | — | — |
| 2010-08-09 | $22.92 | $76.98 | 497,000 | — | — |
| 2010-08-06 | $22.64 | $76.02 | 790,200 | — | — |
| 2010-08-05 | $22.69 | $76.21 | 598,400 | — | — |
| 2010-08-04 | $23.07 | $77.49 | 926,200 | — | — |
| 2010-08-03 | $22.98 | $77.17 | 724,200 | — | — |
| 2010-08-02 | $23.24 | $78.04 | 962,200 | — | — |
| 2010-07-30 | $22.35 | $75.07 | 1,066,200 | — | — |
| 2010-07-29 | $22.39 | $75.20 | 833,800 | — | — |
| 2010-07-28 | $22.57 | $75.81 | 1,052,400 | — | — |
| 2010-07-27 | $22.73 | $75.68 | 1,061,800 | — | — |
| 2010-07-26 | $22.85 | $76.09 | 954,200 | — | — |
| 2010-07-23 | $22.31 | $74.29 | 760,400 | — | — |
| 2010-07-22 | $22.09 | $73.56 | 2,007,800 | — | — |
| 2010-07-21 | $21.55 | $71.76 | 2,240,800 | — | — |
| 2010-07-20 | $22.61 | $75.29 | 1,345,400 | — | — |
| 2010-07-19 | $21.97 | $73.16 | 1,048,400 | — | — |
| 2010-07-16 | $21.60 | $71.93 | 1,702,200 | — | — |
| 2010-07-15 | $21.96 | $73.13 | 918,400 | — | — |
| 2010-07-14 | $21.83 | $72.69 | 1,595,200 | — | — |
| 2010-07-13 | $21.84 | $72.73 | 891,600 | — | — |
| 2010-07-12 | $21.41 | $71.28 | 566,600 | — | — |
| 2010-07-09 | $21.33 | $71.01 | 1,189,600 | — | — |
| 2010-07-08 | $21.38 | $71.20 | 2,237,600 | — | — |
| 2010-07-07 | $21.26 | $70.80 | 1,525,400 | — | — |
| 2010-07-06 | $20.42 | $68.02 | 2,158,000 | — | — |
| 2010-07-02 | $20.86 | $69.45 | 1,680,400 | — | — |
| 2010-07-01 | $20.96 | $69.78 | 1,704,400 | — | — |
| 2010-06-30 | $20.69 | $68.90 | 1,553,200 | — | — |
| 2010-06-29 | $20.88 | $69.51 | 2,023,800 | — | — |
| 2010-06-28 | $21.25 | $70.78 | 965,800 | — | — |
| 2010-06-25 | $21.32 | $70.98 | 1,339,800 | — | — |
| 2010-06-24 | $20.64 | $68.73 | 2,275,800 | — | — |
| 2010-06-23 | $20.55 | $68.43 | 824,000 | — | — |
| 2010-06-22 | $20.51 | $68.32 | 1,046,800 | — | — |
| 2010-06-21 | $20.91 | $69.61 | 750,200 | — | — |
| 2010-06-18 | $21.04 | $70.05 | 918,800 | — | — |
| 2010-06-17 | $20.97 | $69.81 | 734,400 | — | — |
| 2010-06-16 | $20.92 | $69.68 | 772,200 | — | — |
| 2010-06-15 | $21.08 | $70.18 | 861,200 | — | — |
| 2010-06-14 | $20.65 | $68.75 | 1,228,600 | — | — |
| 2010-06-11 | $20.45 | $68.08 | 777,600 | — | — |
| 2010-06-10 | $20.12 | $67.00 | 1,226,800 | — | — |
| 2010-06-09 | $19.42 | $64.65 | 906,400 | — | — |
| 2010-06-08 | $19.49 | $64.89 | 821,000 | — | — |
| 2010-06-07 | $19.30 | $64.25 | 1,311,400 | — | — |
| 2010-06-04 | $19.64 | $65.39 | 1,324,400 | — | — |
| 2010-06-03 | $20.88 | $69.51 | 832,800 | — | — |
| 2010-06-02 | $20.82 | $69.33 | 1,355,400 | — | — |
| 2010-06-01 | $20.56 | $68.47 | 1,101,200 | — | — |
| 2010-05-28 | $20.81 | $69.30 | 1,169,400 | — | — |
| 2010-05-27 | $20.77 | $69.17 | 904,000 | — | — |
| 2010-05-26 | $19.91 | $66.28 | 1,078,200 | — | — |
| 2010-05-25 | $20.17 | $67.18 | 1,444,200 | — | — |
| 2010-05-24 | $20.26 | $67.47 | 1,187,400 | — | — |
| 2010-05-21 | $20.79 | $69.23 | 2,326,800 | — | — |
| 2010-05-20 | $19.72 | $65.67 | 1,706,200 | — | — |
| 2010-05-19 | $20.14 | $67.07 | 906,800 | — | — |
| 2010-05-18 | $20.47 | $68.15 | 628,000 | — | — |
| 2010-05-17 | $20.83 | $69.38 | 1,435,800 | — | — |
| 2010-05-14 | $21.00 | $69.93 | 875,200 | — | — |
| 2010-05-13 | $21.56 | $71.78 | 1,001,600 | — | — |
| 2010-05-12 | $22.01 | $73.29 | 879,600 | — | — |
| 2010-05-11 | $21.58 | $71.88 | 972,200 | — | — |
| 2010-05-10 | $21.37 | $71.15 | 1,029,600 | — | — |
| 2010-05-07 | $20.01 | $66.65 | 1,487,200 | — | — |
| 2010-05-06 | $20.18 | $67.22 | 1,468,000 | — | — |
| 2010-05-05 | $20.75 | $69.10 | 935,200 | — | — |
| 2010-05-04 | $20.76 | $69.15 | 1,011,000 | — | — |
| 2010-05-03 | $21.33 | $71.03 | 877,600 | — | — |
| 2010-04-30 | $20.80 | $69.26 | 714,400 | — | — |
| 2010-04-29 | $21.60 | $71.93 | 1,043,800 | — | — |
| 2010-04-28 | $20.95 | $69.75 | 1,057,000 | — | — |
| 2010-04-27 | $21.28 | $70.22 | 766,600 | — | — |
| 2010-04-26 | $21.94 | $72.40 | 574,200 | — | — |
| 2010-04-23 | $21.80 | $71.92 | 1,163,800 | — | — |
| 2010-04-22 | $21.47 | $70.83 | 1,322,200 | — | — |
| 2010-04-21 | $21.12 | $69.67 | 1,761,200 | — | — |
| 2010-04-20 | $20.92 | $69.01 | 1,785,600 | — | — |
| 2010-04-19 | $20.92 | $69.05 | 1,263,200 | — | — |
| 2010-04-16 | $20.92 | $69.05 | 1,164,800 | — | — |
| 2010-04-15 | $21.31 | $70.32 | 761,000 | — | — |
| 2010-04-14 | $21.91 | $72.30 | 1,490,400 | — | — |
| 2010-04-13 | $22.08 | $72.86 | 1,215,600 | — | — |
| 2010-04-12 | $21.46 | $70.81 | 926,000 | — | — |
| 2010-04-09 | $21.66 | $71.47 | 1,657,000 | — | — |
| 2010-04-08 | $21.56 | $71.14 | 749,800 | — | — |
| 2010-04-07 | $21.56 | $71.12 | 987,800 | — | — |
| 2010-04-06 | $22.22 | $73.30 | 752,400 | — | — |
| 2010-04-05 | $22.05 | $72.76 | 711,600 | — | — |
| 2010-04-01 | $21.74 | $71.72 | 874,200 | — | — |
| 2010-03-31 | $21.58 | $71.21 | 945,400 | — | — |
| 2010-03-30 | $21.53 | $71.04 | 1,253,400 | — | — |
| 2010-03-29 | $21.65 | $71.42 | 598,200 | — | — |
| 2010-03-26 | $21.64 | $71.41 | 1,108,200 | — | — |
| 2010-03-25 | $22.04 | $72.73 | 938,400 | — | — |
| 2010-03-24 | $22.09 | $72.91 | 760,400 | — | — |
| 2010-03-23 | $22.42 | $73.96 | 963,800 | — | — |
| 2010-03-22 | $22.27 | $73.48 | 966,400 | — | — |
| 2010-03-19 | $21.41 | $70.63 | 1,578,800 | — | — |
| 2010-03-18 | $22.23 | $73.34 | 770,000 | — | — |
| 2010-03-17 | $21.93 | $72.36 | 860,800 | — | — |
| 2010-03-16 | $22.00 | $72.61 | 1,587,000 | — | — |
| 2010-03-15 | $21.62 | $71.32 | 555,600 | — | — |
| 2010-03-12 | $21.52 | $71.01 | 999,000 | — | — |
| 2010-03-11 | $21.54 | $71.06 | 874,600 | — | — |
| 2010-03-10 | $21.52 | $71.01 | 1,444,200 | — | — |
| 2010-03-09 | $21.65 | $71.44 | 1,206,000 | — | — |
| 2010-03-08 | $21.34 | $70.42 | 675,200 | — | — |
| 2010-03-05 | $21.16 | $69.82 | 929,000 | — | — |
| 2010-03-04 | $20.82 | $68.68 | 682,800 | — | — |
| 2010-03-03 | $20.81 | $68.65 | 865,000 | — | — |
| 2010-03-02 | $21.21 | $69.97 | 534,200 | — | — |
| 2010-03-01 | $21.17 | $69.84 | 685,200 | — | — |
| 2010-02-26 | $20.83 | $68.75 | 1,617,800 | — | — |
| 2010-02-25 | $21.15 | $69.79 | 588,000 | — | — |
| 2010-02-24 | $21.25 | $70.10 | 1,436,600 | — | — |
| 2010-02-23 | $20.95 | $69.11 | 1,042,400 | — | — |
| 2010-02-22 | $20.86 | $68.83 | 734,000 | — | — |
| 2010-02-19 | $20.88 | $68.88 | 791,000 | — | — |
| 2010-02-18 | $20.99 | $69.24 | 1,410,400 | — | — |
| 2010-02-17 | $20.68 | $68.24 | 960,600 | — | — |
| 2010-02-16 | $20.42 | $67.40 | 930,000 | — | — |
| 2010-02-12 | $19.63 | $64.77 | 911,800 | — | — |
| 2010-02-11 | $19.12 | $63.09 | 1,206,600 | — | — |
| 2010-02-10 | $18.76 | $61.90 | 735,200 | — | — |
| 2010-02-09 | $18.76 | $61.92 | 673,200 | — | — |
| 2010-02-08 | $18.67 | $61.62 | 742,200 | — | — |
| 2010-02-05 | $19.15 | $63.19 | 797,200 | — | — |
| 2010-02-04 | $18.72 | $61.77 | 1,022,400 | — | — |
| 2010-02-03 | $19.23 | $63.44 | 694,400 | — | — |
| 2010-02-02 | $19.49 | $64.31 | 1,174,000 | — | — |
| 2010-02-01 | $19.18 | $63.30 | 703,600 | — | — |
| 2010-01-29 | $19.15 | $63.19 | 1,150,200 | — | — |
| 2010-01-28 | $19.48 | $64.26 | 1,647,800 | — | — |
| 2010-01-27 | $19.39 | $63.98 | 1,540,600 | — | — |
| 2010-01-26 | $18.86 | $61.60 | 1,211,000 | — | — |
| 2010-01-25 | $18.90 | $61.73 | 1,105,000 | — | — |
| 2010-01-22 | $18.74 | $61.19 | 1,005,600 | — | — |
| 2010-01-21 | $19.25 | $62.89 | 1,192,000 | — | — |
| 2010-01-20 | $19.93 | $65.10 | 1,313,400 | — | — |
| 2010-01-19 | $20.40 | $66.63 | 1,339,200 | — | — |
| 2010-01-15 | $19.96 | $65.18 | 1,112,200 | — | — |
| 2010-01-14 | $20.11 | $65.67 | 673,800 | — | — |
| 2010-01-13 | $20.08 | $65.58 | 1,373,600 | — | — |
| 2010-01-12 | $19.17 | $62.60 | 1,739,600 | — | — |
| 2010-01-11 | $19.71 | $64.38 | 873,400 | — | — |
| 2010-01-08 | $19.62 | $64.08 | 756,600 | — | — |
| 2010-01-07 | $19.90 | $65.00 | 1,546,200 | — | — |
| 2010-01-06 | $20.13 | $65.73 | 1,500,600 | — | — |
| 2010-01-05 | $19.75 | $64.49 | 1,355,200 | — | — |
| 2010-01-04 | $19.42 | $63.41 | 720,200 | — | — |