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
- 1994-10-21 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 | $32.64 | $32.64 | 97,900 | — | — |
| 2010-12-30 | $32.97 | $32.97 | 145,200 | — | — |
| 2010-12-29 | $32.39 | $32.39 | 115,600 | — | — |
| 2010-12-28 | $33.23 | $33.23 | 79,400 | — | — |
| 2010-12-27 | $33.57 | $33.57 | 40,900 | — | — |
| 2010-12-23 | $33.79 | $33.79 | 81,200 | — | — |
| 2010-12-22 | $33.69 | $33.69 | 89,800 | — | — |
| 2010-12-21 | $34.03 | $34.03 | 79,400 | — | — |
| 2010-12-20 | $33.29 | $33.29 | 98,800 | — | — |
| 2010-12-17 | $32.76 | $32.76 | 173,900 | — | — |
| 2010-12-16 | $32.16 | $32.16 | 84,100 | — | — |
| 2010-12-15 | $32.13 | $32.13 | 120,700 | — | — |
| 2010-12-14 | $32.07 | $32.07 | 150,300 | — | — |
| 2010-12-13 | $32.70 | $32.70 | 131,600 | — | — |
| 2010-12-10 | $33.24 | $33.24 | 126,000 | — | — |
| 2010-12-09 | $33.24 | $33.24 | 110,000 | — | — |
| 2010-12-08 | $33.16 | $33.16 | 160,000 | — | — |
| 2010-12-07 | $33.50 | $33.50 | 161,100 | — | — |
| 2010-12-06 | $33.50 | $33.50 | 118,100 | — | — |
| 2010-12-03 | $33.50 | $33.50 | 157,700 | — | — |
| 2010-12-02 | $33.67 | $33.67 | 193,100 | — | — |
| 2010-12-01 | $34.46 | $34.46 | 269,200 | — | — |
| 2010-11-30 | $33.82 | $33.82 | 129,400 | — | — |
| 2010-11-29 | $34.19 | $34.19 | 142,400 | — | — |
| 2010-11-26 | $33.96 | $33.96 | 28,200 | — | — |
| 2010-11-24 | $34.04 | $34.04 | 163,700 | — | — |
| 2010-11-23 | $33.69 | $33.69 | 144,300 | — | — |
| 2010-11-22 | $33.36 | $33.36 | 82,300 | — | — |
| 2010-11-19 | $33.36 | $33.36 | 132,400 | — | — |
| 2010-11-18 | $33.22 | $33.22 | 175,300 | — | — |
| 2010-11-17 | $31.72 | $31.72 | 213,100 | — | — |
| 2010-11-16 | $32.05 | $32.05 | 253,000 | — | — |
| 2010-11-15 | $33.06 | $33.06 | 97,200 | — | — |
| 2010-11-12 | $33.00 | $33.00 | 232,000 | — | — |
| 2010-11-11 | $32.65 | $32.65 | 262,300 | — | — |
| 2010-11-10 | $32.72 | $32.72 | 137,200 | — | — |
| 2010-11-09 | $32.21 | $32.21 | 147,100 | — | — |
| 2010-11-08 | $31.94 | $31.94 | 94,600 | — | — |
| 2010-11-05 | $31.65 | $31.65 | 71,900 | — | — |
| 2010-11-04 | $32.10 | $32.10 | 161,000 | — | — |
| 2010-11-03 | $32.08 | $32.08 | 144,900 | — | — |
| 2010-11-02 | $31.94 | $31.94 | 190,500 | — | — |
| 2010-11-01 | $31.25 | $31.25 | 165,500 | — | — |
| 2010-10-29 | $31.32 | $31.32 | 272,800 | — | — |
| 2010-10-28 | $30.99 | $30.99 | 429,800 | — | — |
| 2010-10-27 | $32.00 | $32.00 | 502,600 | — | — |
| 2010-10-26 | $33.46 | $33.46 | 1,092,700 | — | — |
| 2010-10-25 | $28.39 | $28.39 | 104,000 | — | — |
| 2010-10-22 | $28.24 | $28.24 | 66,900 | — | — |
| 2010-10-21 | $27.78 | $27.78 | 87,700 | — | — |
| 2010-10-20 | $27.99 | $27.99 | 68,400 | — | — |
| 2010-10-19 | $27.76 | $27.76 | 125,200 | — | — |
| 2010-10-18 | $29.00 | $29.00 | 110,600 | — | — |
| 2010-10-15 | $28.28 | $28.28 | 120,100 | — | — |
| 2010-10-14 | $28.81 | $28.81 | 145,300 | — | — |
| 2010-10-13 | $28.26 | $28.26 | 225,400 | — | — |
| 2010-10-12 | $27.74 | $27.74 | 173,900 | — | — |
| 2010-10-11 | $28.43 | $28.43 | 127,700 | — | — |
| 2010-10-08 | $27.79 | $27.79 | 133,500 | — | — |
| 2010-10-07 | $27.28 | $27.28 | 85,500 | — | — |
| 2010-10-06 | $27.34 | $27.34 | 110,800 | — | — |
| 2010-10-05 | $28.14 | $28.14 | 174,600 | — | — |
| 2010-10-04 | $26.86 | $26.86 | 199,400 | — | — |
| 2010-10-01 | $27.56 | $27.56 | 129,700 | — | — |
| 2010-09-30 | $27.72 | $27.72 | 354,500 | — | — |
| 2010-09-29 | $26.50 | $26.50 | 104,900 | — | — |
| 2010-09-28 | $26.07 | $26.07 | 166,500 | — | — |
| 2010-09-27 | $26.63 | $26.63 | 210,100 | — | — |
| 2010-09-24 | $26.51 | $26.51 | 186,600 | — | — |
| 2010-09-23 | $24.65 | $24.65 | 87,900 | — | — |
| 2010-09-22 | $24.82 | $24.82 | 114,300 | — | — |
| 2010-09-21 | $24.81 | $24.81 | 74,700 | — | — |
| 2010-09-20 | $25.00 | $25.00 | 127,000 | — | — |
| 2010-09-17 | $23.76 | $23.76 | 191,700 | — | — |
| 2010-09-16 | $23.28 | $23.28 | 127,600 | — | — |
| 2010-09-15 | $23.31 | $23.31 | 100,100 | — | — |
| 2010-09-14 | $23.27 | $23.27 | 233,300 | — | — |
| 2010-09-13 | $22.70 | $22.70 | 113,500 | — | — |
| 2010-09-10 | $22.20 | $22.20 | 141,300 | — | — |
| 2010-09-09 | $22.61 | $22.61 | 98,900 | — | — |
| 2010-09-08 | $23.18 | $23.18 | 111,800 | — | — |
| 2010-09-07 | $23.81 | $23.81 | 124,200 | — | — |
| 2010-09-03 | $24.28 | $24.28 | 148,300 | — | — |
| 2010-09-02 | $23.96 | $23.96 | 91,400 | — | — |
| 2010-09-01 | $24.00 | $24.00 | 118,400 | — | — |
| 2010-08-31 | $22.71 | $22.71 | 66,600 | — | — |
| 2010-08-30 | $22.49 | $22.49 | 72,600 | — | — |
| 2010-08-27 | $23.25 | $23.25 | 88,400 | — | — |
| 2010-08-26 | $22.73 | $22.73 | 327,000 | — | — |
| 2010-08-25 | $22.01 | $22.01 | 90,700 | — | — |
| 2010-08-24 | $21.23 | $21.23 | 113,500 | — | — |
| 2010-08-23 | $21.57 | $21.57 | 77,600 | — | — |
| 2010-08-20 | $21.67 | $21.67 | 126,700 | — | — |
| 2010-08-19 | $21.14 | $21.14 | 106,000 | — | — |
| 2010-08-18 | $21.70 | $21.70 | 54,900 | — | — |
| 2010-08-17 | $21.77 | $21.77 | 147,200 | — | — |
| 2010-08-16 | $21.48 | $21.48 | 138,000 | — | — |
| 2010-08-13 | $21.09 | $21.09 | 106,500 | — | — |
| 2010-08-12 | $21.58 | $21.58 | 137,700 | — | — |
| 2010-08-11 | $21.59 | $21.59 | 157,100 | — | — |
| 2010-08-10 | $22.55 | $22.55 | 153,200 | — | — |
| 2010-08-09 | $22.97 | $22.97 | 175,600 | — | — |
| 2010-08-06 | $23.05 | $23.05 | 136,300 | — | — |
| 2010-08-05 | $22.79 | $22.79 | 92,900 | — | — |
| 2010-08-04 | $23.41 | $23.41 | 139,200 | — | — |
| 2010-08-03 | $23.01 | $23.01 | 357,100 | — | — |
| 2010-08-02 | $22.75 | $22.75 | 205,100 | — | — |
| 2010-07-30 | $22.71 | $22.71 | 154,400 | — | — |
| 2010-07-29 | $22.63 | $22.63 | 315,600 | — | — |
| 2010-07-28 | $22.88 | $22.88 | 448,100 | — | — |
| 2010-07-27 | $25.20 | $25.20 | 113,600 | — | — |
| 2010-07-26 | $25.27 | $25.27 | 142,900 | — | — |
| 2010-07-23 | $24.64 | $24.64 | 121,100 | — | — |
| 2010-07-22 | $24.02 | $24.02 | 166,000 | — | — |
| 2010-07-21 | $23.30 | $23.30 | 103,600 | — | — |
| 2010-07-20 | $23.67 | $23.67 | 141,300 | — | — |
| 2010-07-19 | $23.65 | $23.65 | 183,000 | — | — |
| 2010-07-16 | $22.63 | $22.63 | 144,300 | — | — |
| 2010-07-15 | $23.52 | $23.52 | 57,800 | — | — |
| 2010-07-14 | $23.93 | $23.93 | 135,200 | — | — |
| 2010-07-13 | $23.82 | $23.82 | 187,300 | — | — |
| 2010-07-12 | $23.43 | $23.43 | 68,400 | — | — |
| 2010-07-09 | $24.16 | $24.16 | 73,900 | — | — |
| 2010-07-08 | $23.54 | $23.54 | 106,800 | — | — |
| 2010-07-07 | $23.08 | $23.08 | 195,200 | — | — |
| 2010-07-06 | $22.52 | $22.52 | 232,400 | — | — |
| 2010-07-02 | $23.68 | $23.68 | 122,300 | — | — |
| 2010-07-01 | $24.60 | $24.60 | 234,700 | — | — |
| 2010-06-30 | $24.56 | $24.56 | 161,000 | — | — |
| 2010-06-29 | $24.26 | $24.26 | 167,900 | — | — |
| 2010-06-28 | $25.95 | $25.95 | 150,900 | — | — |
| 2010-06-25 | $25.16 | $25.16 | 155,300 | — | — |
| 2010-06-24 | $24.03 | $24.03 | 105,100 | — | — |
| 2010-06-23 | $24.69 | $24.69 | 110,800 | — | — |
| 2010-06-22 | $24.77 | $24.77 | 65,000 | — | — |
| 2010-06-21 | $25.28 | $25.28 | 67,200 | — | — |
| 2010-06-18 | $26.09 | $26.09 | 173,300 | — | — |
| 2010-06-17 | $25.80 | $25.80 | 138,700 | — | — |
| 2010-06-16 | $26.09 | $26.09 | 131,500 | — | — |
| 2010-06-15 | $25.45 | $25.45 | 137,700 | — | — |
| 2010-06-14 | $24.90 | $24.90 | 96,100 | — | — |
| 2010-06-11 | $24.79 | $24.79 | 118,200 | — | — |
| 2010-06-10 | $23.86 | $23.86 | 159,800 | — | — |
| 2010-06-09 | $22.65 | $22.65 | 281,100 | — | — |
| 2010-06-08 | $22.27 | $22.27 | 236,200 | — | — |
| 2010-06-07 | $22.20 | $22.20 | 138,500 | — | — |
| 2010-06-04 | $23.10 | $23.10 | 177,200 | — | — |
| 2010-06-03 | $23.92 | $23.92 | 138,500 | — | — |
| 2010-06-02 | $23.35 | $23.35 | 183,400 | — | — |
| 2010-06-01 | $22.68 | $22.68 | 200,800 | — | — |
| 2010-05-28 | $23.26 | $23.26 | 268,800 | — | — |
| 2010-05-27 | $23.47 | $23.47 | 246,800 | — | — |
| 2010-05-26 | $23.13 | $23.13 | 147,800 | — | — |
| 2010-05-25 | $23.45 | $23.45 | 160,400 | — | — |
| 2010-05-24 | $23.04 | $23.04 | 129,100 | — | — |
| 2010-05-21 | $23.94 | $23.94 | 219,600 | — | — |
| 2010-05-20 | $23.11 | $23.11 | 341,400 | — | — |
| 2010-05-19 | $24.47 | $24.47 | 144,000 | — | — |
| 2010-05-18 | $24.59 | $24.59 | 175,800 | — | — |
| 2010-05-17 | $24.15 | $24.15 | 113,100 | — | — |
| 2010-05-14 | $24.34 | $24.34 | 174,400 | — | — |
| 2010-05-13 | $25.33 | $25.33 | 131,100 | — | — |
| 2010-05-12 | $25.05 | $25.05 | 156,000 | — | — |
| 2010-05-11 | $24.76 | $24.76 | 112,000 | — | — |
| 2010-05-10 | $24.28 | $24.28 | 246,700 | — | — |
| 2010-05-07 | $22.70 | $22.70 | 211,500 | — | — |
| 2010-05-06 | $23.15 | $23.15 | 269,500 | — | — |
| 2010-05-05 | $23.60 | $23.60 | 106,100 | — | — |
| 2010-05-04 | $24.01 | $24.01 | 154,700 | — | — |
| 2010-05-03 | $25.02 | $25.02 | 197,400 | — | — |
| 2010-04-30 | $23.84 | $23.84 | 133,200 | — | — |
| 2010-04-29 | $24.76 | $24.76 | 233,800 | — | — |
| 2010-04-28 | $25.67 | $25.67 | 346,900 | — | — |
| 2010-04-27 | $25.86 | $25.86 | 99,700 | — | — |
| 2010-04-26 | $27.01 | $27.01 | 82,700 | — | — |
| 2010-04-23 | $26.74 | $26.74 | 191,500 | — | — |
| 2010-04-22 | $26.69 | $26.69 | 84,200 | — | — |
| 2010-04-21 | $26.13 | $26.13 | 81,100 | — | — |
| 2010-04-20 | $26.00 | $26.00 | 91,300 | — | — |
| 2010-04-19 | $26.51 | $26.51 | 138,300 | — | — |
| 2010-04-16 | $26.80 | $26.80 | 265,500 | — | — |
| 2010-04-15 | $27.10 | $27.10 | 243,500 | — | — |
| 2010-04-14 | $26.45 | $26.45 | 284,400 | — | — |
| 2010-04-13 | $25.45 | $25.45 | 352,300 | — | — |
| 2010-04-12 | $24.75 | $24.75 | 136,100 | — | — |
| 2010-04-09 | $25.00 | $25.00 | 153,600 | — | — |
| 2010-04-08 | $24.95 | $24.95 | 89,900 | — | — |
| 2010-04-07 | $24.79 | $24.79 | 234,900 | — | — |
| 2010-04-06 | $25.91 | $25.91 | 134,900 | — | — |
| 2010-04-05 | $25.51 | $25.51 | 278,700 | — | — |
| 2010-04-01 | $24.08 | $24.08 | 117,700 | — | — |
| 2010-03-31 | $24.43 | $24.43 | 226,900 | — | — |
| 2010-03-30 | $24.97 | $24.97 | 173,000 | — | — |
| 2010-03-29 | $24.83 | $24.83 | 295,000 | — | — |
| 2010-03-26 | $25.98 | $25.98 | 104,800 | — | — |
| 2010-03-25 | $26.42 | $26.42 | 122,800 | — | — |
| 2010-03-24 | $26.75 | $26.75 | 108,500 | — | — |
| 2010-03-23 | $26.87 | $26.87 | 155,900 | — | — |
| 2010-03-22 | $26.90 | $26.90 | 226,800 | — | — |
| 2010-03-19 | $25.84 | $25.84 | 253,000 | — | — |
| 2010-03-18 | $27.54 | $27.54 | 62,600 | — | — |
| 2010-03-17 | $27.69 | $27.69 | 98,500 | — | — |
| 2010-03-16 | $27.33 | $27.33 | 106,000 | — | — |
| 2010-03-15 | $27.88 | $27.88 | 152,600 | — | — |
| 2010-03-12 | $28.51 | $28.51 | 208,100 | — | — |
| 2010-03-11 | $28.44 | $28.44 | 266,800 | — | — |
| 2010-03-10 | $28.42 | $28.42 | 174,200 | — | — |
| 2010-03-09 | $27.70 | $27.70 | 139,300 | — | — |
| 2010-03-08 | $27.35 | $27.35 | 144,500 | — | — |
| 2010-03-05 | $27.29 | $27.29 | 95,900 | — | — |
| 2010-03-04 | $26.82 | $26.82 | 55,600 | — | — |
| 2010-03-03 | $26.77 | $26.77 | 93,000 | — | — |
| 2010-03-02 | $27.07 | $27.07 | 106,800 | — | — |
| 2010-03-01 | $27.50 | $27.50 | 231,000 | — | — |
| 2010-02-26 | $26.37 | $26.37 | 207,000 | — | — |
| 2010-02-25 | $26.51 | $26.51 | 176,400 | — | — |
| 2010-02-24 | $27.25 | $27.25 | 331,100 | — | — |
| 2010-02-23 | $27.26 | $27.26 | 231,300 | — | — |
| 2010-02-22 | $28.48 | $28.48 | 112,400 | — | — |
| 2010-02-19 | $28.76 | $28.76 | 265,400 | — | — |
| 2010-02-18 | $29.05 | $29.05 | 294,600 | — | — |
| 2010-02-17 | $29.00 | $29.00 | 397,300 | — | — |
| 2010-02-16 | $25.84 | $25.84 | 169,000 | — | — |
| 2010-02-12 | $25.65 | $25.65 | 152,600 | — | — |
| 2010-02-11 | $24.88 | $24.88 | 152,400 | — | — |
| 2010-02-10 | $24.23 | $24.23 | 170,000 | — | — |
| 2010-02-09 | $23.49 | $23.49 | 103,400 | — | — |
| 2010-02-08 | $22.71 | $22.71 | 92,500 | — | — |
| 2010-02-05 | $23.23 | $23.23 | 228,200 | — | — |
| 2010-02-04 | $23.11 | $23.11 | 196,800 | — | — |
| 2010-02-03 | $23.39 | $23.39 | 208,300 | — | — |
| 2010-02-02 | $22.87 | $22.87 | 178,200 | — | — |
| 2010-02-01 | $22.79 | $22.79 | 137,000 | — | — |
| 2010-01-29 | $23.00 | $23.00 | 205,100 | — | — |
| 2010-01-28 | $23.63 | $23.63 | 199,800 | — | — |
| 2010-01-27 | $23.82 | $23.82 | 129,300 | — | — |
| 2010-01-26 | $23.71 | $23.71 | 242,900 | — | — |
| 2010-01-25 | $24.09 | $24.09 | 208,900 | — | — |
| 2010-01-22 | $24.37 | $24.37 | 240,400 | — | — |
| 2010-01-21 | $24.63 | $24.63 | 492,500 | — | — |
| 2010-01-20 | $26.94 | $26.94 | 832,200 | — | — |
| 2010-01-19 | $26.78 | $26.78 | 2,621,900 | — | — |
| 2010-01-15 | $18.63 | $18.63 | 109,700 | — | — |
| 2010-01-14 | $18.57 | $18.57 | 78,200 | — | — |
| 2010-01-13 | $18.66 | $18.66 | 89,400 | — | — |
| 2010-01-12 | $18.26 | $18.26 | 68,100 | — | — |
| 2010-01-11 | $18.27 | $18.27 | 85,400 | — | — |
| 2010-01-08 | $18.16 | $18.16 | 85,400 | — | — |
| 2010-01-07 | $18.11 | $18.11 | 66,400 | — | — |
| 2010-01-06 | $18.10 | $18.10 | 187,800 | — | — |
| 2010-01-05 | $18.04 | $18.04 | 156,300 | — | — |
| 2010-01-04 | $18.11 | $18.11 | 122,900 | — | — |