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
- 1994-05-26 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 | $30.91 | $33.51 | 154,500 | — | — |
| 2010-12-30 | $31.09 | $33.71 | 70,300 | — | — |
| 2010-12-29 | $31.25 | $33.88 | 103,000 | — | — |
| 2010-12-28 | $31.22 | $33.85 | 119,600 | — | — |
| 2010-12-27 | $31.22 | $33.85 | 79,800 | — | — |
| 2010-12-23 | $30.72 | $33.31 | 91,000 | — | — |
| 2010-12-22 | $30.74 | $33.33 | 142,400 | — | — |
| 2010-12-21 | $30.68 | $33.26 | 170,300 | — | — |
| 2010-12-20 | $30.20 | $32.74 | 185,100 | — | — |
| 2010-12-17 | $30.08 | $32.61 | 581,400 | — | — |
| 2010-12-16 | $30.08 | $32.61 | 337,000 | — | — |
| 2010-12-15 | $29.03 | $31.48 | 223,200 | — | — |
| 2010-12-14 | $28.92 | $31.36 | 124,400 | — | — |
| 2010-12-13 | $28.79 | $31.22 | 212,100 | — | — |
| 2010-12-10 | $28.42 | $30.81 | 183,600 | — | — |
| 2010-12-09 | $27.68 | $30.01 | 237,300 | — | — |
| 2010-12-08 | $27.81 | $30.15 | 427,300 | — | — |
| 2010-12-07 | $28.42 | $30.81 | 339,100 | — | — |
| 2010-12-06 | $27.86 | $30.21 | 167,500 | — | — |
| 2010-12-03 | $27.40 | $29.71 | 174,800 | — | — |
| 2010-12-02 | $27.36 | $29.66 | 333,900 | — | — |
| 2010-12-01 | $26.63 | $28.87 | 414,100 | — | — |
| 2010-11-30 | $25.87 | $28.05 | 468,700 | — | — |
| 2010-11-29 | $25.73 | $27.90 | 95,400 | — | — |
| 2010-11-26 | $25.88 | $28.06 | 59,600 | — | — |
| 2010-11-24 | $26.06 | $28.26 | 157,100 | — | — |
| 2010-11-23 | $25.39 | $27.53 | 201,100 | — | — |
| 2010-11-22 | $25.55 | $27.70 | 240,800 | — | — |
| 2010-11-19 | $25.48 | $27.63 | 332,400 | — | — |
| 2010-11-18 | $25.83 | $28.01 | 204,800 | — | — |
| 2010-11-17 | $25.61 | $27.77 | 211,400 | — | — |
| 2010-11-16 | $25.75 | $27.92 | 288,600 | — | — |
| 2010-11-15 | $26.33 | $28.55 | 223,700 | — | — |
| 2010-11-12 | $26.51 | $28.74 | 238,900 | — | — |
| 2010-11-11 | $26.75 | $29.00 | 133,400 | — | — |
| 2010-11-10 | $27.05 | $29.33 | 178,500 | — | — |
| 2010-11-09 | $26.51 | $28.74 | 151,000 | — | — |
| 2010-11-08 | $27.12 | $29.40 | 141,200 | — | — |
| 2010-11-05 | $27.45 | $29.76 | 341,700 | — | — |
| 2010-11-04 | $27.70 | $30.03 | 443,000 | — | — |
| 2010-11-03 | $26.90 | $29.17 | 188,400 | — | — |
| 2010-11-02 | $26.85 | $29.11 | 209,600 | — | — |
| 2010-11-01 | $26.30 | $28.52 | 180,700 | — | — |
| 2010-10-29 | $26.58 | $28.82 | 210,500 | — | — |
| 2010-10-28 | $26.06 | $28.26 | 75,400 | — | — |
| 2010-10-27 | $26.21 | $28.42 | 162,900 | — | — |
| 2010-10-26 | $26.25 | $28.46 | 105,400 | — | — |
| 2010-10-25 | $26.46 | $28.69 | 171,900 | — | — |
| 2010-10-22 | $26.31 | $28.53 | 81,300 | — | — |
| 2010-10-21 | $26.41 | $28.63 | 158,100 | — | — |
| 2010-10-20 | $26.08 | $28.28 | 143,400 | — | — |
| 2010-10-19 | $25.74 | $27.91 | 258,800 | — | — |
| 2010-10-18 | $25.86 | $28.04 | 202,900 | — | — |
| 2010-10-15 | $26.09 | $28.29 | 459,800 | — | — |
| 2010-10-14 | $26.15 | $28.35 | 218,200 | — | — |
| 2010-10-13 | $27.06 | $29.34 | 166,000 | — | — |
| 2010-10-12 | $26.09 | $28.29 | 206,100 | — | — |
| 2010-10-11 | $26.46 | $28.69 | 108,600 | — | — |
| 2010-10-08 | $26.62 | $28.86 | 116,000 | — | — |
| 2010-10-07 | $26.28 | $28.49 | 128,800 | — | — |
| 2010-10-06 | $26.46 | $28.69 | 148,600 | — | — |
| 2010-10-05 | $26.52 | $28.75 | 175,000 | — | — |
| 2010-10-04 | $25.53 | $27.57 | 152,100 | — | — |
| 2010-10-01 | $25.98 | $28.06 | 167,400 | — | — |
| 2010-09-30 | $25.78 | $27.84 | 205,200 | — | — |
| 2010-09-29 | $26.06 | $28.14 | 128,200 | — | — |
| 2010-09-28 | $25.93 | $28.00 | 294,700 | — | — |
| 2010-09-27 | $25.73 | $27.79 | 115,200 | — | — |
| 2010-09-24 | $26.06 | $28.14 | 242,100 | — | — |
| 2010-09-23 | $24.15 | $26.08 | 124,500 | — | — |
| 2010-09-22 | $24.72 | $26.70 | 269,500 | — | — |
| 2010-09-21 | $25.45 | $27.49 | 257,500 | — | — |
| 2010-09-20 | $25.46 | $27.50 | 230,100 | — | — |
| 2010-09-17 | $24.64 | $26.61 | 447,000 | — | — |
| 2010-09-16 | $24.03 | $25.95 | 137,700 | — | — |
| 2010-09-15 | $24.56 | $26.52 | 119,400 | — | — |
| 2010-09-14 | $24.62 | $26.59 | 159,200 | — | — |
| 2010-09-13 | $24.85 | $26.84 | 224,800 | — | — |
| 2010-09-10 | $23.72 | $25.62 | 100,400 | — | — |
| 2010-09-09 | $23.62 | $25.51 | 101,800 | — | — |
| 2010-09-08 | $23.45 | $25.33 | 85,500 | — | — |
| 2010-09-07 | $23.42 | $25.29 | 199,600 | — | — |
| 2010-09-03 | $24.17 | $26.10 | 162,400 | — | — |
| 2010-09-02 | $23.69 | $25.58 | 146,000 | — | — |
| 2010-09-01 | $23.09 | $24.94 | 181,100 | — | — |
| 2010-08-31 | $22.04 | $23.80 | 281,300 | — | — |
| 2010-08-30 | $22.39 | $24.18 | 169,800 | — | — |
| 2010-08-27 | $23.28 | $25.14 | 195,900 | — | — |
| 2010-08-26 | $22.53 | $24.33 | 166,000 | — | — |
| 2010-08-25 | $23.03 | $24.87 | 259,600 | — | — |
| 2010-08-24 | $22.08 | $23.85 | 274,700 | — | — |
| 2010-08-23 | $22.33 | $24.12 | 242,400 | — | — |
| 2010-08-20 | $23.35 | $25.22 | 206,400 | — | — |
| 2010-08-19 | $23.22 | $25.08 | 244,500 | — | — |
| 2010-08-18 | $24.41 | $26.36 | 280,600 | — | — |
| 2010-08-17 | $23.87 | $25.78 | 248,900 | — | — |
| 2010-08-16 | $23.43 | $25.30 | 352,800 | — | — |
| 2010-08-13 | $22.73 | $24.55 | 206,200 | — | — |
| 2010-08-12 | $22.97 | $24.81 | 225,200 | — | — |
| 2010-08-11 | $23.02 | $24.86 | 259,300 | — | — |
| 2010-08-10 | $24.53 | $26.49 | 227,900 | — | — |
| 2010-08-09 | $25.35 | $27.38 | 227,800 | — | — |
| 2010-08-06 | $24.94 | $26.93 | 237,000 | — | — |
| 2010-08-05 | $25.07 | $27.08 | 168,800 | — | — |
| 2010-08-04 | $25.74 | $27.80 | 144,300 | — | — |
| 2010-08-03 | $25.80 | $27.86 | 179,100 | — | — |
| 2010-08-02 | $26.17 | $28.26 | 274,800 | — | — |
| 2010-07-30 | $25.79 | $27.85 | 471,800 | — | — |
| 2010-07-29 | $24.37 | $26.32 | 228,400 | — | — |
| 2010-07-28 | $24.08 | $26.01 | 310,100 | — | — |
| 2010-07-27 | $25.24 | $27.26 | 206,800 | — | — |
| 2010-07-26 | $25.86 | $27.93 | 220,400 | — | — |
| 2010-07-23 | $25.25 | $27.27 | 271,200 | — | — |
| 2010-07-22 | $24.56 | $26.52 | 430,100 | — | — |
| 2010-07-21 | $23.34 | $25.21 | 228,400 | — | — |
| 2010-07-20 | $23.66 | $25.55 | 342,400 | — | — |
| 2010-07-19 | $22.93 | $24.76 | 415,700 | — | — |
| 2010-07-16 | $23.06 | $24.90 | 346,000 | — | — |
| 2010-07-15 | $24.39 | $26.34 | 184,600 | — | — |
| 2010-07-14 | $24.37 | $26.32 | 285,600 | — | — |
| 2010-07-13 | $25.15 | $27.16 | 234,700 | — | — |
| 2010-07-12 | $24.22 | $26.16 | 135,900 | — | — |
| 2010-07-09 | $24.86 | $26.85 | 126,100 | — | — |
| 2010-07-08 | $24.68 | $26.65 | 307,700 | — | — |
| 2010-07-07 | $24.54 | $26.50 | 326,000 | — | — |
| 2010-07-06 | $23.66 | $25.55 | 303,400 | — | — |
| 2010-07-02 | $23.96 | $25.77 | 233,300 | — | — |
| 2010-07-01 | $24.15 | $25.97 | 393,700 | — | — |
| 2010-06-30 | $24.55 | $26.40 | 365,300 | — | — |
| 2010-06-29 | $24.96 | $26.84 | 401,100 | — | — |
| 2010-06-28 | $26.40 | $28.39 | 206,300 | — | — |
| 2010-06-25 | $26.42 | $28.41 | 419,700 | — | — |
| 2010-06-24 | $26.34 | $28.33 | 413,900 | — | — |
| 2010-06-23 | $26.32 | $28.31 | 410,900 | — | — |
| 2010-06-22 | $26.23 | $28.21 | 236,900 | — | — |
| 2010-06-21 | $26.89 | $28.92 | 201,600 | — | — |
| 2010-06-18 | $27.02 | $29.06 | 540,300 | — | — |
| 2010-06-17 | $27.33 | $29.39 | 259,000 | — | — |
| 2010-06-16 | $27.76 | $29.86 | 315,400 | — | — |
| 2010-06-15 | $28.42 | $30.57 | 240,700 | — | — |
| 2010-06-14 | $27.90 | $30.01 | 310,200 | — | — |
| 2010-06-11 | $27.94 | $30.05 | 307,100 | — | — |
| 2010-06-10 | $27.83 | $29.93 | 393,200 | — | — |
| 2010-06-09 | $26.34 | $28.33 | 503,200 | — | — |
| 2010-06-08 | $25.70 | $27.64 | 346,000 | — | — |
| 2010-06-07 | $25.79 | $27.74 | 452,500 | — | — |
| 2010-06-04 | $27.08 | $29.12 | 378,100 | — | — |
| 2010-06-03 | $29.20 | $31.40 | 278,100 | — | — |
| 2010-06-02 | $28.86 | $31.04 | 410,800 | — | — |
| 2010-06-01 | $27.81 | $29.91 | 368,000 | — | — |
| 2010-05-28 | $29.22 | $31.43 | 253,800 | — | — |
| 2010-05-27 | $29.61 | $31.84 | 275,000 | — | — |
| 2010-05-26 | $28.13 | $30.25 | 370,000 | — | — |
| 2010-05-25 | $28.21 | $30.34 | 391,300 | — | — |
| 2010-05-24 | $28.20 | $30.33 | 264,300 | — | — |
| 2010-05-21 | $28.58 | $30.74 | 520,400 | — | — |
| 2010-05-20 | $28.68 | $30.84 | 482,500 | — | — |
| 2010-05-19 | $31.48 | $33.86 | 378,200 | — | — |
| 2010-05-18 | $31.86 | $34.26 | 358,400 | — | — |
| 2010-05-17 | $32.45 | $34.90 | 343,800 | — | — |
| 2010-05-14 | $32.45 | $34.90 | 269,900 | — | — |
| 2010-05-13 | $33.04 | $35.53 | 324,500 | — | — |
| 2010-05-12 | $33.76 | $36.31 | 444,100 | — | — |
| 2010-05-11 | $32.33 | $34.77 | 432,400 | — | — |
| 2010-05-10 | $32.19 | $34.62 | 399,600 | — | — |
| 2010-05-07 | $29.78 | $32.03 | 707,700 | — | — |
| 2010-05-06 | $30.98 | $33.32 | 719,000 | — | — |
| 2010-05-05 | $32.36 | $34.80 | 521,200 | — | — |
| 2010-05-04 | $33.33 | $35.85 | 495,700 | — | — |
| 2010-05-03 | $34.25 | $36.84 | 405,300 | — | — |
| 2010-04-30 | $33.99 | $36.56 | 816,100 | — | — |
| 2010-04-29 | $33.12 | $35.62 | 461,800 | — | — |
| 2010-04-28 | $31.99 | $34.40 | 379,900 | — | — |
| 2010-04-27 | $31.50 | $33.88 | 367,900 | — | — |
| 2010-04-26 | $33.06 | $35.56 | 311,700 | — | — |
| 2010-04-23 | $32.55 | $35.01 | 354,900 | — | — |
| 2010-04-22 | $32.45 | $34.90 | 338,400 | — | — |
| 2010-04-21 | $31.83 | $34.23 | 285,200 | — | — |
| 2010-04-20 | $31.16 | $33.51 | 240,800 | — | — |
| 2010-04-19 | $30.80 | $33.12 | 264,500 | — | — |
| 2010-04-16 | $30.53 | $32.83 | 432,200 | — | — |
| 2010-04-15 | $30.25 | $32.53 | 278,300 | — | — |
| 2010-04-14 | $30.68 | $33.00 | 357,500 | — | — |
| 2010-04-13 | $30.49 | $32.79 | 279,700 | — | — |
| 2010-04-12 | $30.47 | $32.77 | 360,600 | — | — |
| 2010-04-09 | $29.72 | $31.96 | 234,500 | — | — |
| 2010-04-08 | $28.70 | $30.87 | 198,400 | — | — |
| 2010-04-07 | $28.46 | $30.61 | 421,400 | — | — |
| 2010-04-06 | $28.52 | $30.67 | 278,500 | — | — |
| 2010-04-05 | $28.66 | $30.72 | 172,900 | — | — |
| 2010-04-01 | $28.15 | $30.17 | 274,600 | — | — |
| 2010-03-31 | $27.76 | $29.75 | 179,300 | — | — |
| 2010-03-30 | $28.16 | $30.18 | 279,800 | — | — |
| 2010-03-29 | $28.23 | $30.25 | 107,200 | — | — |
| 2010-03-26 | $27.93 | $29.93 | 119,300 | — | — |
| 2010-03-25 | $27.86 | $29.86 | 178,800 | — | — |
| 2010-03-24 | $28.05 | $30.06 | 184,400 | — | — |
| 2010-03-23 | $28.37 | $30.40 | 293,800 | — | — |
| 2010-03-22 | $27.95 | $29.95 | 203,600 | — | — |
| 2010-03-19 | $27.23 | $29.18 | 540,600 | — | — |
| 2010-03-18 | $28.14 | $30.16 | 132,400 | — | — |
| 2010-03-17 | $28.31 | $30.34 | 216,700 | — | — |
| 2010-03-16 | $28.60 | $30.65 | 334,300 | — | — |
| 2010-03-15 | $28.50 | $30.54 | 502,000 | — | — |
| 2010-03-12 | $27.18 | $29.13 | 289,900 | — | — |
| 2010-03-11 | $27.08 | $29.02 | 181,900 | — | — |
| 2010-03-10 | $26.84 | $28.77 | 159,800 | — | — |
| 2010-03-09 | $27.06 | $29.00 | 445,000 | — | — |
| 2010-03-08 | $26.91 | $28.84 | 301,800 | — | — |
| 2010-03-05 | $25.96 | $27.82 | 143,500 | — | — |
| 2010-03-04 | $25.41 | $27.23 | 145,500 | — | — |
| 2010-03-03 | $25.31 | $27.13 | 194,500 | — | — |
| 2010-03-02 | $25.26 | $27.07 | 153,900 | — | — |
| 2010-03-01 | $24.92 | $26.71 | 431,100 | — | — |
| 2010-02-26 | $24.58 | $26.34 | 235,200 | — | — |
| 2010-02-25 | $24.69 | $26.46 | 259,600 | — | — |
| 2010-02-24 | $24.60 | $26.36 | 247,900 | — | — |
| 2010-02-23 | $24.31 | $26.05 | 198,500 | — | — |
| 2010-02-22 | $25.09 | $26.89 | 116,700 | — | — |
| 2010-02-19 | $24.76 | $26.54 | 381,400 | — | — |
| 2010-02-18 | $24.41 | $26.16 | 218,200 | — | — |
| 2010-02-17 | $24.57 | $26.33 | 267,800 | — | — |
| 2010-02-16 | $24.95 | $26.74 | 127,600 | — | — |
| 2010-02-12 | $24.67 | $26.44 | 285,800 | — | — |
| 2010-02-11 | $24.23 | $25.97 | 239,000 | — | — |
| 2010-02-10 | $23.52 | $25.21 | 279,900 | — | — |
| 2010-02-09 | $23.71 | $25.41 | 248,400 | — | — |
| 2010-02-08 | $23.06 | $24.71 | 329,000 | — | — |
| 2010-02-05 | $22.28 | $23.88 | 457,700 | — | — |
| 2010-02-04 | $22.71 | $24.34 | 610,600 | — | — |
| 2010-02-03 | $23.69 | $25.39 | 816,200 | — | — |
| 2010-02-02 | $25.02 | $26.81 | 455,800 | — | — |
| 2010-02-01 | $24.75 | $26.53 | 197,800 | — | — |
| 2010-01-29 | $24.66 | $26.43 | 321,500 | — | — |
| 2010-01-28 | $24.30 | $26.04 | 212,500 | — | — |
| 2010-01-27 | $24.70 | $26.47 | 277,900 | — | — |
| 2010-01-26 | $24.54 | $26.30 | 112,000 | — | — |
| 2010-01-25 | $24.97 | $26.76 | 299,400 | — | — |
| 2010-01-22 | $25.29 | $27.10 | 335,700 | — | — |
| 2010-01-21 | $25.11 | $26.91 | 357,200 | — | — |
| 2010-01-20 | $25.29 | $27.10 | 339,700 | — | — |
| 2010-01-19 | $26.22 | $28.10 | 274,500 | — | — |
| 2010-01-15 | $25.86 | $27.71 | 377,300 | — | — |
| 2010-01-14 | $26.71 | $28.63 | 146,900 | — | — |
| 2010-01-13 | $27.15 | $29.10 | 153,900 | — | — |
| 2010-01-12 | $27.11 | $29.05 | 164,000 | — | — |
| 2010-01-11 | $27.37 | $29.33 | 181,200 | — | — |
| 2010-01-08 | $27.61 | $29.59 | 132,500 | — | — |
| 2010-01-07 | $27.61 | $29.59 | 257,600 | — | — |
| 2010-01-06 | $27.03 | $28.97 | 204,800 | — | — |
| 2010-01-05 | $26.98 | $28.92 | 165,300 | — | — |
| 2010-01-04 | $27.52 | $29.39 | 224,900 | — | — |