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
- 1992-02-26 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 | $26.91 | $26.91 | 676,300 | — | — |
| 2010-12-30 | $27.06 | $27.06 | 475,600 | — | — |
| 2010-12-29 | $27.07 | $27.07 | 387,300 | — | — |
| 2010-12-28 | $27.10 | $27.10 | 279,200 | — | — |
| 2010-12-27 | $27.21 | $27.21 | 466,200 | — | — |
| 2010-12-23 | $27.24 | $27.24 | 757,400 | — | — |
| 2010-12-22 | $27.25 | $27.25 | 835,900 | — | — |
| 2010-12-21 | $27.24 | $27.24 | 938,800 | — | — |
| 2010-12-20 | $27.10 | $27.10 | 743,100 | — | — |
| 2010-12-17 | $27.14 | $27.14 | 1,167,600 | — | — |
| 2010-12-16 | $26.98 | $26.98 | 947,000 | — | — |
| 2010-12-15 | $26.79 | $26.79 | 1,092,000 | — | — |
| 2010-12-14 | $26.86 | $26.86 | 1,030,800 | — | — |
| 2010-12-13 | $26.72 | $26.72 | 1,444,000 | — | — |
| 2010-12-10 | $26.75 | $26.75 | 878,200 | — | — |
| 2010-12-09 | $26.56 | $26.56 | 722,900 | — | — |
| 2010-12-08 | $26.58 | $26.58 | 567,300 | — | — |
| 2010-12-07 | $26.45 | $26.45 | 969,000 | — | — |
| 2010-12-06 | $26.36 | $26.36 | 842,100 | — | — |
| 2010-12-03 | $26.25 | $26.25 | 1,588,500 | — | — |
| 2010-12-02 | $25.85 | $25.85 | 3,738,800 | — | — |
| 2010-12-01 | $26.51 | $26.51 | 1,831,000 | — | — |
| 2010-11-30 | $25.69 | $25.69 | 1,552,100 | — | — |
| 2010-11-29 | $25.80 | $25.80 | 969,500 | — | — |
| 2010-11-26 | $25.69 | $25.69 | 337,100 | — | — |
| 2010-11-24 | $25.71 | $25.71 | 1,188,400 | — | — |
| 2010-11-23 | $25.08 | $25.08 | 635,000 | — | — |
| 2010-11-22 | $25.37 | $25.37 | 744,700 | — | — |
| 2010-11-19 | $25.04 | $25.04 | 522,700 | — | — |
| 2010-11-18 | $25.22 | $25.22 | 870,100 | — | — |
| 2010-11-17 | $24.70 | $24.70 | 821,800 | — | — |
| 2010-11-16 | $24.74 | $24.74 | 1,001,800 | — | — |
| 2010-11-15 | $25.02 | $25.02 | 846,800 | — | — |
| 2010-11-12 | $25.13 | $25.13 | 1,130,300 | — | — |
| 2010-11-11 | $25.33 | $25.33 | 838,200 | — | — |
| 2010-11-10 | $25.59 | $25.59 | 774,800 | — | — |
| 2010-11-09 | $25.56 | $25.56 | 554,400 | — | — |
| 2010-11-08 | $25.75 | $25.75 | 364,700 | — | — |
| 2010-11-05 | $25.84 | $25.84 | 720,700 | — | — |
| 2010-11-04 | $25.71 | $25.71 | 698,600 | — | — |
| 2010-11-03 | $25.57 | $25.57 | 717,800 | — | — |
| 2010-11-02 | $25.59 | $25.59 | 676,200 | — | — |
| 2010-11-01 | $25.45 | $25.45 | 510,500 | — | — |
| 2010-10-29 | $25.58 | $25.58 | 752,300 | — | — |
| 2010-10-28 | $25.32 | $25.32 | 1,004,000 | — | — |
| 2010-10-27 | $25.37 | $25.37 | 774,700 | — | — |
| 2010-10-26 | $25.50 | $25.50 | 1,139,100 | — | — |
| 2010-10-25 | $25.51 | $25.51 | 784,800 | — | — |
| 2010-10-22 | $25.48 | $25.48 | 839,300 | — | — |
| 2010-10-21 | $25.05 | $25.05 | 712,400 | — | — |
| 2010-10-20 | $24.97 | $24.97 | 547,600 | — | — |
| 2010-10-19 | $24.78 | $24.78 | 898,800 | — | — |
| 2010-10-18 | $25.32 | $25.32 | 509,000 | — | — |
| 2010-10-15 | $25.34 | $25.34 | 645,600 | — | — |
| 2010-10-14 | $25.22 | $25.22 | 731,200 | — | — |
| 2010-10-13 | $25.38 | $25.38 | 869,000 | — | — |
| 2010-10-12 | $25.11 | $25.11 | 742,700 | — | — |
| 2010-10-11 | $24.97 | $24.97 | 430,900 | — | — |
| 2010-10-08 | $24.95 | $24.95 | 529,500 | — | — |
| 2010-10-07 | $24.93 | $24.93 | 651,700 | — | — |
| 2010-10-06 | $24.73 | $24.73 | 601,000 | — | — |
| 2010-10-05 | $25.03 | $25.03 | 1,054,200 | — | — |
| 2010-10-04 | $24.56 | $24.56 | 659,600 | — | — |
| 2010-10-01 | $24.90 | $24.90 | 948,100 | — | — |
| 2010-09-30 | $24.77 | $24.77 | 1,547,000 | — | — |
| 2010-09-29 | $24.64 | $24.64 | 1,578,200 | — | — |
| 2010-09-28 | $24.86 | $24.86 | 1,087,600 | — | — |
| 2010-09-27 | $24.65 | $24.65 | 662,800 | — | — |
| 2010-09-24 | $24.81 | $24.81 | 836,700 | — | — |
| 2010-09-23 | $24.32 | $24.32 | 654,000 | — | — |
| 2010-09-22 | $24.52 | $24.52 | 754,800 | — | — |
| 2010-09-21 | $24.59 | $24.59 | 713,200 | — | — |
| 2010-09-20 | $24.78 | $24.78 | 1,143,900 | — | — |
| 2010-09-17 | $24.39 | $24.39 | 1,016,000 | — | — |
| 2010-09-16 | $24.32 | $24.32 | 481,200 | — | — |
| 2010-09-15 | $24.28 | $24.28 | 764,700 | — | — |
| 2010-09-14 | $24.17 | $24.17 | 850,600 | — | — |
| 2010-09-13 | $24.17 | $24.17 | 1,169,700 | — | — |
| 2010-09-10 | $23.58 | $23.58 | 968,900 | — | — |
| 2010-09-09 | $23.76 | $23.76 | 891,300 | — | — |
| 2010-09-08 | $23.74 | $23.74 | 903,800 | — | — |
| 2010-09-07 | $23.49 | $23.49 | 1,031,800 | — | — |
| 2010-09-03 | $23.69 | $23.69 | 1,077,200 | — | — |
| 2010-09-02 | $23.36 | $23.36 | 1,213,900 | — | — |
| 2010-09-01 | $23.08 | $23.08 | 1,773,100 | — | — |
| 2010-08-31 | $22.86 | $22.86 | 1,620,200 | — | — |
| 2010-08-30 | $22.93 | $22.93 | 867,600 | — | — |
| 2010-08-27 | $23.07 | $23.07 | 1,107,100 | — | — |
| 2010-08-26 | $22.80 | $22.80 | 1,169,500 | — | — |
| 2010-08-25 | $22.90 | $22.90 | 1,634,500 | — | — |
| 2010-08-24 | $22.90 | $22.90 | 1,566,800 | — | — |
| 2010-08-23 | $23.12 | $23.12 | 1,554,400 | — | — |
| 2010-08-20 | $23.11 | $23.11 | 1,469,800 | — | — |
| 2010-08-19 | $23.06 | $23.06 | 1,900,500 | — | — |
| 2010-08-18 | $22.28 | $22.28 | 976,900 | — | — |
| 2010-08-17 | $22.09 | $22.09 | 864,800 | — | — |
| 2010-08-16 | $21.77 | $21.77 | 739,100 | — | — |
| 2010-08-13 | $21.63 | $21.63 | 936,300 | — | — |
| 2010-08-12 | $21.60 | $21.60 | 2,226,400 | — | — |
| 2010-08-11 | $22.00 | $22.00 | 1,220,100 | — | — |
| 2010-08-10 | $22.74 | $22.74 | 1,747,300 | — | — |
| 2010-08-09 | $23.01 | $23.01 | 812,000 | — | — |
| 2010-08-06 | $22.84 | $22.84 | 926,800 | — | — |
| 2010-08-05 | $22.77 | $22.77 | 1,402,300 | — | — |
| 2010-08-04 | $22.69 | $22.69 | 1,162,600 | — | — |
| 2010-08-03 | $22.31 | $22.31 | 1,083,200 | — | — |
| 2010-08-02 | $22.39 | $22.39 | 1,377,000 | — | — |
| 2010-07-30 | $21.84 | $21.84 | 1,404,400 | — | — |
| 2010-07-29 | $21.82 | $21.82 | 1,835,500 | — | — |
| 2010-07-28 | $21.74 | $21.74 | 792,300 | — | — |
| 2010-07-27 | $22.14 | $22.14 | 753,100 | — | — |
| 2010-07-26 | $22.19 | $22.19 | 1,016,200 | — | — |
| 2010-07-23 | $21.96 | $21.96 | 931,700 | — | — |
| 2010-07-22 | $21.87 | $21.87 | 967,600 | — | — |
| 2010-07-21 | $21.17 | $21.17 | 879,400 | — | — |
| 2010-07-20 | $21.54 | $21.54 | 902,800 | — | — |
| 2010-07-19 | $21.35 | $21.35 | 947,800 | — | — |
| 2010-07-16 | $21.15 | $21.15 | 1,053,600 | — | — |
| 2010-07-15 | $21.76 | $21.76 | 1,333,400 | — | — |
| 2010-07-14 | $21.83 | $21.83 | 1,113,800 | — | — |
| 2010-07-13 | $21.98 | $21.98 | 1,119,000 | — | — |
| 2010-07-12 | $21.56 | $21.56 | 983,600 | — | — |
| 2010-07-09 | $21.45 | $21.45 | 1,101,600 | — | — |
| 2010-07-08 | $21.41 | $21.41 | 1,446,100 | — | — |
| 2010-07-07 | $21.48 | $21.48 | 2,641,200 | — | — |
| 2010-07-06 | $20.46 | $20.46 | 1,665,400 | — | — |
| 2010-07-02 | $20.51 | $20.51 | 959,400 | — | — |
| 2010-07-01 | $20.64 | $20.64 | 1,718,500 | — | — |
| 2010-06-30 | $20.87 | $20.87 | 1,418,300 | — | — |
| 2010-06-29 | $21.29 | $21.29 | 1,202,300 | — | — |
| 2010-06-28 | $21.96 | $21.96 | 1,044,100 | — | — |
| 2010-06-25 | $21.82 | $21.82 | 3,296,800 | — | — |
| 2010-06-24 | $21.69 | $21.69 | 1,009,600 | — | — |
| 2010-06-23 | $22.03 | $22.03 | 952,800 | — | — |
| 2010-06-22 | $22.07 | $22.07 | 1,047,200 | — | — |
| 2010-06-21 | $22.23 | $22.23 | 1,163,900 | — | — |
| 2010-06-18 | $22.41 | $22.41 | 1,123,100 | — | — |
| 2010-06-17 | $22.39 | $22.39 | 1,303,900 | — | — |
| 2010-06-16 | $22.34 | $22.34 | 1,016,300 | — | — |
| 2010-06-15 | $22.34 | $22.34 | 1,162,600 | — | — |
| 2010-06-14 | $21.89 | $21.89 | 1,726,500 | — | — |
| 2010-06-11 | $21.75 | $21.75 | 1,759,000 | — | — |
| 2010-06-10 | $21.26 | $21.26 | 2,592,000 | — | — |
| 2010-06-09 | $21.06 | $21.06 | 1,101,000 | — | — |
| 2010-06-08 | $20.98 | $20.98 | 1,389,000 | — | — |
| 2010-06-07 | $20.94 | $20.94 | 1,584,800 | — | — |
| 2010-06-04 | $21.59 | $21.59 | 1,964,300 | — | — |
| 2010-06-03 | $22.16 | $22.16 | 1,396,600 | — | — |
| 2010-06-02 | $21.70 | $21.70 | 1,427,700 | — | — |
| 2010-06-01 | $21.23 | $21.23 | 1,658,800 | — | — |
| 2010-05-28 | $21.42 | $21.42 | 1,806,600 | — | — |
| 2010-05-27 | $21.64 | $21.64 | 2,010,100 | — | — |
| 2010-05-26 | $21.52 | $21.52 | 3,094,100 | — | — |
| 2010-05-25 | $21.31 | $21.31 | 2,221,300 | — | — |
| 2010-05-24 | $21.01 | $21.01 | 2,287,900 | — | — |
| 2010-05-21 | $21.25 | $21.25 | 1,981,200 | — | — |
| 2010-05-20 | $21.05 | $21.05 | 2,249,200 | — | — |
| 2010-05-19 | $21.80 | $21.80 | 1,540,500 | — | — |
| 2010-05-18 | $21.96 | $21.96 | 1,577,900 | — | — |
| 2010-05-17 | $22.27 | $22.27 | 1,370,100 | — | — |
| 2010-05-14 | $21.92 | $21.92 | 1,743,400 | — | — |
| 2010-05-13 | $22.36 | $22.36 | 1,081,700 | — | — |
| 2010-05-12 | $22.45 | $22.45 | 1,261,500 | — | — |
| 2010-05-11 | $21.96 | $21.96 | 2,025,700 | — | — |
| 2010-05-10 | $21.99 | $21.99 | 1,308,100 | — | — |
| 2010-05-07 | $21.33 | $21.33 | 2,220,500 | — | — |
| 2010-05-06 | $21.75 | $21.75 | 2,457,000 | — | — |
| 2010-05-05 | $22.09 | $22.09 | 1,228,500 | — | — |
| 2010-05-04 | $22.36 | $22.36 | 1,131,500 | — | — |
| 2010-05-03 | $22.90 | $22.90 | 743,200 | — | — |
| 2010-04-30 | $22.66 | $22.66 | 845,100 | — | — |
| 2010-04-29 | $23.13 | $23.13 | 1,072,800 | — | — |
| 2010-04-28 | $22.99 | $22.99 | 1,281,900 | — | — |
| 2010-04-27 | $22.80 | $22.80 | 1,867,000 | — | — |
| 2010-04-26 | $23.18 | $23.18 | 633,400 | — | — |
| 2010-04-23 | $23.14 | $23.14 | 1,081,500 | — | — |
| 2010-04-22 | $23.15 | $23.15 | 1,077,400 | — | — |
| 2010-04-21 | $23.24 | $23.24 | 703,200 | — | — |
| 2010-04-20 | $23.22 | $23.22 | 765,500 | — | — |
| 2010-04-19 | $23.03 | $23.03 | 1,254,500 | — | — |
| 2010-04-16 | $23.08 | $23.08 | 1,343,700 | — | — |
| 2010-04-15 | $23.16 | $23.16 | 649,700 | — | — |
| 2010-04-14 | $23.38 | $23.38 | 858,300 | — | — |
| 2010-04-13 | $23.28 | $23.28 | 1,002,200 | — | — |
| 2010-04-12 | $23.06 | $23.06 | 762,600 | — | — |
| 2010-04-09 | $23.04 | $23.04 | 1,026,900 | — | — |
| 2010-04-08 | $22.70 | $22.70 | 807,700 | — | — |
| 2010-04-07 | $22.73 | $22.73 | 1,004,000 | — | — |
| 2010-04-06 | $22.91 | $22.91 | 1,088,400 | — | — |
| 2010-04-05 | $23.01 | $23.01 | 1,737,300 | — | — |
| 2010-04-01 | $22.55 | $22.55 | 1,382,900 | — | — |
| 2010-03-31 | $22.37 | $22.37 | 775,900 | — | — |
| 2010-03-30 | $22.47 | $22.47 | 647,500 | — | — |
| 2010-03-29 | $22.44 | $22.44 | 540,800 | — | — |
| 2010-03-26 | $22.50 | $22.50 | 594,300 | — | — |
| 2010-03-25 | $22.55 | $22.55 | 1,023,400 | — | — |
| 2010-03-24 | $22.81 | $22.81 | 2,042,400 | — | — |
| 2010-03-23 | $22.78 | $22.78 | 1,277,900 | — | — |
| 2010-03-22 | $22.80 | $22.80 | 710,100 | — | — |
| 2010-03-19 | $22.54 | $22.54 | 1,335,500 | — | — |
| 2010-03-18 | $22.77 | $22.77 | 832,500 | — | — |
| 2010-03-17 | $22.66 | $22.66 | 1,048,600 | — | — |
| 2010-03-16 | $22.62 | $22.62 | 1,027,500 | — | — |
| 2010-03-15 | $22.65 | $22.65 | 743,000 | — | — |
| 2010-03-12 | $22.75 | $22.75 | 617,000 | — | — |
| 2010-03-11 | $22.65 | $22.65 | 1,019,300 | — | — |
| 2010-03-10 | $22.75 | $22.75 | 975,400 | — | — |
| 2010-03-09 | $22.54 | $22.54 | 834,300 | — | — |
| 2010-03-08 | $22.46 | $22.46 | 614,000 | — | — |
| 2010-03-05 | $22.44 | $22.44 | 692,300 | — | — |
| 2010-03-04 | $22.27 | $22.27 | 770,700 | — | — |
| 2010-03-03 | $22.19 | $22.19 | 797,700 | — | — |
| 2010-03-02 | $22.21 | $22.21 | 1,850,200 | — | — |
| 2010-03-01 | $22.08 | $22.08 | 2,021,800 | — | — |
| 2010-02-26 | $21.90 | $21.90 | 946,800 | — | — |
| 2010-02-25 | $22.02 | $22.02 | 1,411,100 | — | — |
| 2010-02-24 | $22.04 | $22.04 | 1,516,300 | — | — |
| 2010-02-23 | $21.90 | $21.90 | 1,875,700 | — | — |
| 2010-02-22 | $22.04 | $22.04 | 2,116,800 | — | — |
| 2010-02-19 | $21.35 | $21.35 | 2,884,300 | — | — |
| 2010-02-18 | $21.79 | $21.79 | 2,045,700 | — | — |
| 2010-02-17 | $22.10 | $22.10 | 2,296,500 | — | — |
| 2010-02-16 | $21.21 | $21.21 | 1,799,700 | — | — |
| 2010-02-12 | $21.51 | $21.51 | 1,527,000 | — | — |
| 2010-02-11 | $21.07 | $21.07 | 1,219,600 | — | — |
| 2010-02-10 | $21.14 | $21.14 | 680,100 | — | — |
| 2010-02-09 | $21.06 | $21.06 | 953,400 | — | — |
| 2010-02-08 | $20.95 | $20.95 | 739,000 | — | — |
| 2010-02-05 | $21.17 | $21.17 | 1,299,900 | — | — |
| 2010-02-04 | $21.05 | $21.05 | 1,207,000 | — | — |
| 2010-02-03 | $21.40 | $21.40 | 1,293,500 | — | — |
| 2010-02-02 | $21.34 | $21.34 | 1,374,800 | — | — |
| 2010-02-01 | $21.36 | $21.36 | 993,800 | — | — |
| 2010-01-29 | $21.27 | $21.27 | 1,974,700 | — | — |
| 2010-01-28 | $21.14 | $21.14 | 1,464,800 | — | — |
| 2010-01-27 | $21.53 | $21.53 | 1,301,500 | — | — |
| 2010-01-26 | $21.46 | $21.46 | 1,016,300 | — | — |
| 2010-01-25 | $21.74 | $21.74 | 1,416,100 | — | — |
| 2010-01-22 | $21.89 | $21.89 | 2,363,200 | — | — |
| 2010-01-21 | $22.22 | $22.22 | 1,906,600 | — | — |
| 2010-01-20 | $21.98 | $21.98 | 1,636,400 | — | — |
| 2010-01-19 | $21.98 | $21.98 | 1,850,700 | — | — |
| 2010-01-15 | $21.97 | $21.97 | 1,210,800 | — | — |
| 2010-01-14 | $22.19 | $22.19 | 1,026,900 | — | — |
| 2010-01-13 | $22.01 | $22.01 | 999,700 | — | — |
| 2010-01-12 | $21.80 | $21.80 | 1,981,200 | — | — |
| 2010-01-11 | $22.12 | $22.12 | 1,097,800 | — | — |
| 2010-01-08 | $22.31 | $22.31 | 736,000 | — | — |
| 2010-01-07 | $22.15 | $22.15 | 1,024,100 | — | — |
| 2010-01-06 | $22.21 | $22.21 | 1,214,800 | — | — |
| 2010-01-05 | $22.25 | $22.25 | 1,723,700 | — | — |
| 2010-01-04 | $22.44 | $22.44 | 1,883,600 | — | — |