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
- 1995-02-23 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 | $33.37 | $36.47 | 1,100 | — | — |
| 2010-12-30 | $33.77 | $36.91 | 3,800 | — | — |
| 2010-12-29 | $33.49 | $36.60 | 2,800 | — | — |
| 2010-12-28 | $32.22 | $35.22 | 5,100 | — | — |
| 2010-12-27 | $32.60 | $35.63 | 14,200 | — | — |
| 2010-12-23 | $32.04 | $35.02 | 27,200 | — | — |
| 2010-12-22 | $31.76 | $34.71 | 2,600 | — | — |
| 2010-12-21 | $31.49 | $34.42 | 5,000 | — | — |
| 2010-12-20 | $33.11 | $36.19 | 7,000 | — | — |
| 2010-12-17 | $33.75 | $36.89 | 6,200 | — | — |
| 2010-12-16 | $34.08 | $37.25 | 2,600 | — | — |
| 2010-12-15 | $34.34 | $37.53 | 1,400 | — | — |
| 2010-12-14 | $34.34 | $37.53 | 4,000 | — | — |
| 2010-12-13 | $35.04 | $38.30 | 1,700 | — | — |
| 2010-12-10 | $35.21 | $38.48 | 2,000 | — | — |
| 2010-12-09 | $34.35 | $37.54 | 11,000 | — | — |
| 2010-12-08 | $34.65 | $37.87 | 51,100 | — | — |
| 2010-12-07 | $34.20 | $37.38 | 21,100 | — | — |
| 2010-12-06 | $31.37 | $34.29 | 4,600 | — | — |
| 2010-12-03 | $32.59 | $35.62 | 4,100 | — | — |
| 2010-12-02 | $33.47 | $36.58 | 1,500 | — | — |
| 2010-12-01 | $33.22 | $36.31 | 2,600 | — | — |
| 2010-11-30 | $34.18 | $37.36 | 2,100 | — | — |
| 2010-11-29 | $34.63 | $37.85 | 1,800 | — | — |
| 2010-11-26 | $34.57 | $37.78 | 400 | — | — |
| 2010-11-24 | $34.20 | $37.38 | 4,100 | — | — |
| 2010-11-23 | $31.30 | $34.21 | 10,500 | — | — |
| 2010-11-22 | $34.75 | $37.98 | 3,000 | — | — |
| 2010-11-19 | $33.18 | $36.27 | 0 | — | — |
| 2010-11-18 | $33.18 | $36.27 | 1,900 | — | — |
| 2010-11-17 | $32.87 | $35.93 | 1,800 | — | — |
| 2010-11-16 | $32.63 | $35.66 | 100 | — | — |
| 2010-11-15 | $33.62 | $36.75 | 7,000 | — | — |
| 2010-11-12 | $32.20 | $35.19 | 2,800 | — | — |
| 2010-11-11 | $32.25 | $35.25 | 3,600 | — | — |
| 2010-11-10 | $32.12 | $35.11 | 1,000 | — | — |
| 2010-11-09 | $31.92 | $34.89 | 3,300 | — | — |
| 2010-11-08 | $32.10 | $35.08 | 1,900 | — | — |
| 2010-11-05 | $33.07 | $36.15 | 1,600 | — | — |
| 2010-11-04 | $33.18 | $36.27 | 2,700 | — | — |
| 2010-11-03 | $32.00 | $34.98 | 16,400 | — | — |
| 2010-11-02 | $31.67 | $34.61 | 2,000 | — | — |
| 2010-11-01 | $30.97 | $33.85 | 6,100 | — | — |
| 2010-10-29 | $29.51 | $32.25 | 22,300 | — | — |
| 2010-10-28 | $29.74 | $32.51 | 1,200 | — | — |
| 2010-10-27 | $29.97 | $32.76 | 5,300 | — | — |
| 2010-10-26 | $28.40 | $31.04 | 2,400 | — | — |
| 2010-10-25 | $27.96 | $30.56 | 15,800 | — | — |
| 2010-10-22 | $28.38 | $31.02 | 5,100 | — | — |
| 2010-10-21 | $27.32 | $29.86 | 3,100 | — | — |
| 2010-10-20 | $27.96 | $30.56 | 2,500 | — | — |
| 2010-10-19 | $27.70 | $30.28 | 1,000 | — | — |
| 2010-10-18 | $27.70 | $30.28 | 4,100 | — | — |
| 2010-10-15 | $28.30 | $30.93 | 5,300 | — | — |
| 2010-10-14 | $27.82 | $30.41 | 2,700 | — | — |
| 2010-10-13 | $28.30 | $30.93 | 6,400 | — | — |
| 2010-10-12 | $29.10 | $31.81 | 12,300 | — | — |
| 2010-10-11 | $29.99 | $32.78 | 1,200 | — | — |
| 2010-10-08 | $30.40 | $33.23 | 2,000 | — | — |
| 2010-10-07 | $30.12 | $32.92 | 8,600 | — | — |
| 2010-10-06 | $30.75 | $33.61 | 17,200 | — | — |
| 2010-10-05 | $32.04 | $33.71 | 67,200 | — | — |
| 2010-10-04 | $27.15 | $28.56 | 25,200 | — | — |
| 2010-10-01 | $26.17 | $27.53 | 5,700 | — | — |
| 2010-09-30 | $24.96 | $26.26 | 500 | — | — |
| 2010-09-29 | $24.46 | $25.73 | 19,100 | — | — |
| 2010-09-28 | $24.64 | $25.92 | 3,100 | — | — |
| 2010-09-27 | $24.63 | $25.91 | 15,300 | — | — |
| 2010-09-24 | $24.00 | $25.25 | 2,600 | — | — |
| 2010-09-23 | $22.97 | $24.17 | 2,000 | — | — |
| 2010-09-22 | $23.40 | $24.62 | 26,900 | — | — |
| 2010-09-21 | $23.24 | $24.45 | 27,000 | — | — |
| 2010-09-20 | $22.92 | $24.11 | 27,600 | — | — |
| 2010-09-17 | $23.28 | $24.49 | 2,800 | — | — |
| 2010-09-16 | $22.47 | $23.64 | 3,800 | — | — |
| 2010-09-15 | $21.12 | $22.22 | 6,700 | — | — |
| 2010-09-14 | $21.98 | $23.12 | 3,000 | — | — |
| 2010-09-13 | $21.10 | $22.20 | 8,400 | — | — |
| 2010-09-10 | $21.43 | $22.55 | 14,400 | — | — |
| 2010-09-09 | $21.36 | $22.47 | 4,000 | — | — |
| 2010-09-08 | $21.48 | $22.60 | 5,200 | — | — |
| 2010-09-07 | $21.76 | $22.89 | 3,900 | — | — |
| 2010-09-03 | $20.89 | $21.98 | 2,600 | — | — |
| 2010-09-02 | $20.76 | $21.84 | 2,700 | — | — |
| 2010-09-01 | $20.84 | $21.92 | 4,200 | — | — |
| 2010-08-31 | $20.11 | $21.16 | 800 | — | — |
| 2010-08-30 | $20.56 | $21.63 | 500 | — | — |
| 2010-08-27 | $20.90 | $21.99 | 1,000 | — | — |
| 2010-08-26 | $20.31 | $21.37 | 200 | — | — |
| 2010-08-25 | $20.61 | $21.68 | 3,400 | — | — |
| 2010-08-24 | $19.87 | $20.90 | 600 | — | — |
| 2010-08-23 | $20.11 | $21.16 | 200 | — | — |
| 2010-08-20 | $20.20 | $21.25 | 4,500 | — | — |
| 2010-08-19 | $19.91 | $20.95 | 2,200 | — | — |
| 2010-08-18 | $19.32 | $20.33 | 2,800 | — | — |
| 2010-08-17 | $19.53 | $20.55 | 0 | — | — |
| 2010-08-16 | $19.53 | $20.55 | 13,500 | — | — |
| 2010-08-13 | $19.89 | $20.93 | 1,800 | — | — |
| 2010-08-12 | $19.74 | $20.77 | 0 | — | — |
| 2010-08-11 | $19.74 | $20.77 | 100 | — | — |
| 2010-08-10 | $20.33 | $21.39 | 800 | — | — |
| 2010-08-09 | $20.37 | $21.43 | 600 | — | — |
| 2010-08-06 | $20.29 | $21.35 | 7,000 | — | — |
| 2010-08-05 | $20.25 | $21.30 | 3,500 | — | — |
| 2010-08-04 | $19.89 | $20.93 | 7,300 | — | — |
| 2010-08-03 | $19.51 | $20.53 | 4,700 | — | — |
| 2010-08-02 | $20.02 | $21.06 | 8,600 | — | — |
| 2010-07-30 | $20.83 | $21.91 | 700 | — | — |
| 2010-07-29 | $21.12 | $22.22 | 4,100 | — | — |
| 2010-07-28 | $21.08 | $22.18 | 900 | — | — |
| 2010-07-27 | $21.00 | $22.09 | 500 | — | — |
| 2010-07-26 | $20.84 | $21.92 | 1,500 | — | — |
| 2010-07-23 | $20.03 | $21.07 | 100 | — | — |
| 2010-07-22 | $20.02 | $21.06 | 2,200 | — | — |
| 2010-07-21 | $19.67 | $20.69 | 100 | — | — |
| 2010-07-20 | $19.90 | $20.94 | 1,800 | — | — |
| 2010-07-19 | $20.01 | $21.05 | 1,800 | — | — |
| 2010-07-16 | $19.85 | $20.88 | 500 | — | — |
| 2010-07-15 | $19.91 | $20.95 | 300 | — | — |
| 2010-07-14 | $19.75 | $20.78 | 0 | — | — |
| 2010-07-13 | $19.75 | $20.78 | 3,500 | — | — |
| 2010-07-12 | $20.40 | $21.46 | 1,500 | — | — |
| 2010-07-09 | $20.88 | $21.97 | 5,000 | — | — |
| 2010-07-08 | $21.33 | $22.44 | 1,400 | — | — |
| 2010-07-07 | $21.01 | $22.10 | 1,600 | — | — |
| 2010-07-06 | $21.47 | $22.59 | 2,900 | — | — |
| 2010-07-02 | $21.49 | $22.61 | 12,500 | — | — |
| 2010-07-01 | $21.03 | $22.12 | 3,400 | — | — |
| 2010-06-30 | $22.10 | $23.25 | 1,700 | — | — |
| 2010-06-29 | $21.65 | $22.78 | 1,300 | — | — |
| 2010-06-28 | $22.29 | $23.45 | 1,400 | — | — |
| 2010-06-25 | $22.01 | $23.16 | 200 | — | — |
| 2010-06-24 | $21.60 | $22.72 | 1,300 | — | — |
| 2010-06-23 | $22.20 | $23.36 | 600 | — | — |
| 2010-06-22 | $22.12 | $23.27 | 1,500 | — | — |
| 2010-06-21 | $22.99 | $24.19 | 1,800 | — | — |
| 2010-06-18 | $21.72 | $22.85 | 3,000 | — | — |
| 2010-06-17 | $21.46 | $22.58 | 47,400 | — | — |
| 2010-06-16 | $21.93 | $23.07 | 3,300 | — | — |
| 2010-06-15 | $22.89 | $24.08 | 11,100 | — | — |
| 2010-06-14 | $23.74 | $24.98 | 1,100 | — | — |
| 2010-06-11 | $21.59 | $22.71 | 300 | — | — |
| 2010-06-10 | $21.51 | $22.63 | 1,500 | — | — |
| 2010-06-09 | $20.90 | $21.99 | 2,300 | — | — |
| 2010-06-08 | $21.46 | $22.58 | 4,300 | — | — |
| 2010-06-07 | $21.82 | $22.96 | 1,600 | — | — |
| 2010-06-04 | $21.94 | $23.08 | 1,700 | — | — |
| 2010-06-03 | $22.47 | $23.64 | 18,900 | — | — |
| 2010-06-02 | $22.25 | $23.41 | 2,600 | — | — |
| 2010-06-01 | $21.51 | $22.63 | 2,400 | — | — |
| 2010-05-28 | $22.05 | $23.20 | 1,900 | — | — |
| 2010-05-27 | $22.19 | $23.35 | 2,900 | — | — |
| 2010-05-26 | $22.33 | $23.49 | 2,700 | — | — |
| 2010-05-25 | $21.20 | $22.30 | 2,700 | — | — |
| 2010-05-24 | $22.20 | $23.36 | 3,800 | — | — |
| 2010-05-21 | $21.60 | $22.72 | 2,000 | — | — |
| 2010-05-20 | $22.35 | $23.51 | 2,700 | — | — |
| 2010-05-19 | $23.06 | $24.26 | 2,200 | — | — |
| 2010-05-18 | $22.72 | $23.90 | 1,400 | — | — |
| 2010-05-17 | $22.52 | $23.69 | 5,600 | — | — |
| 2010-05-14 | $22.07 | $23.22 | 1,400 | — | — |
| 2010-05-13 | $22.20 | $23.36 | 400 | — | — |
| 2010-05-12 | $22.31 | $23.47 | 2,300 | — | — |
| 2010-05-11 | $22.00 | $23.15 | 3,800 | — | — |
| 2010-05-10 | $22.64 | $23.82 | 16,600 | — | — |
| 2010-05-07 | $20.32 | $21.38 | 10,400 | — | — |
| 2010-05-06 | $22.77 | $23.96 | 4,800 | — | — |
| 2010-05-05 | $23.35 | $24.57 | 6,900 | — | — |
| 2010-05-04 | $26.55 | $27.93 | 8,600 | — | — |
| 2010-05-03 | $27.32 | $28.74 | 10,000 | — | — |
| 2010-04-30 | $27.02 | $28.43 | 12,100 | — | — |
| 2010-04-29 | $23.02 | $24.22 | 2,400 | — | — |
| 2010-04-28 | $22.94 | $24.13 | 4,800 | — | — |
| 2010-04-27 | $23.23 | $24.44 | 1,600 | — | — |
| 2010-04-26 | $24.01 | $25.26 | 11,800 | — | — |
| 2010-04-23 | $22.58 | $23.76 | 1,800 | — | — |
| 2010-04-22 | $21.86 | $23.00 | 1,400 | — | — |
| 2010-04-21 | $21.66 | $22.79 | 1,500 | — | — |
| 2010-04-20 | $22.00 | $23.15 | 400 | — | — |
| 2010-04-19 | $21.98 | $23.12 | 4,700 | — | — |
| 2010-04-16 | $21.87 | $23.01 | 500 | — | — |
| 2010-04-15 | $22.10 | $23.25 | 2,300 | — | — |
| 2010-04-14 | $21.91 | $23.05 | 3,100 | — | — |
| 2010-04-13 | $22.14 | $23.29 | 1,400 | — | — |
| 2010-04-12 | $21.78 | $22.91 | 4,800 | — | — |
| 2010-04-09 | $21.43 | $22.55 | 5,500 | — | — |
| 2010-04-08 | $21.40 | $22.51 | 1,000 | — | — |
| 2010-04-07 | $21.16 | $22.26 | 1,900 | — | — |
| 2010-04-06 | $21.18 | $22.28 | 2,300 | — | — |
| 2010-04-05 | $21.00 | $22.09 | 2,900 | — | — |
| 2010-04-01 | $20.60 | $21.67 | 2,500 | — | — |
| 2010-03-31 | $20.32 | $21.38 | 1,400 | — | — |
| 2010-03-30 | $20.90 | $21.99 | 1,400 | — | — |
| 2010-03-29 | $21.00 | $22.09 | 4,200 | — | — |
| 2010-03-26 | $21.20 | $22.30 | 8,600 | — | — |
| 2010-03-25 | $20.13 | $21.18 | 2,100 | — | — |
| 2010-03-24 | $20.03 | $21.07 | 14,600 | — | — |
| 2010-03-23 | $19.93 | $20.97 | 28,500 | — | — |
| 2010-03-22 | $20.83 | $21.91 | 16,200 | — | — |
| 2010-03-19 | $18.63 | $19.60 | 6,400 | — | — |
| 2010-03-18 | $19.11 | $20.10 | 1,300 | — | — |
| 2010-03-17 | $20.40 | $21.46 | 1,400 | — | — |
| 2010-03-16 | $20.21 | $21.26 | 2,600 | — | — |
| 2010-03-15 | $20.20 | $21.25 | 700 | — | — |
| 2010-03-12 | $21.05 | $22.15 | 700 | — | — |
| 2010-03-11 | $20.40 | $21.46 | 1,000 | — | — |
| 2010-03-10 | $20.35 | $21.41 | 1,900 | — | — |
| 2010-03-09 | $20.01 | $21.05 | 0 | — | — |
| 2010-03-08 | $20.01 | $21.05 | 300 | — | — |
| 2010-03-05 | $20.03 | $21.07 | 400 | — | — |
| 2010-03-04 | $18.99 | $19.98 | 100 | — | — |
| 2010-03-03 | $19.00 | $19.99 | 0 | — | — |
| 2010-03-02 | $19.00 | $19.99 | 4,900 | — | — |
| 2010-03-01 | $18.20 | $19.15 | 1,500 | — | — |
| 2010-02-26 | $18.45 | $19.41 | 14,000 | — | — |
| 2010-02-25 | $18.70 | $19.67 | 14,000 | — | — |
| 2010-02-24 | $18.39 | $19.35 | 11,000 | — | — |
| 2010-02-23 | $18.89 | $19.87 | 800 | — | — |
| 2010-02-22 | $19.31 | $20.32 | 5,900 | — | — |
| 2010-02-19 | $18.43 | $19.39 | 4,900 | — | — |
| 2010-02-18 | $17.78 | $18.71 | 800 | — | — |
| 2010-02-17 | $17.74 | $18.66 | 1,400 | — | — |
| 2010-02-16 | $17.89 | $18.82 | 5,100 | — | — |
| 2010-02-12 | $17.60 | $18.52 | 300 | — | — |
| 2010-02-11 | $17.86 | $18.79 | 1,000 | — | — |
| 2010-02-10 | $18.92 | $19.90 | 0 | — | — |
| 2010-02-09 | $18.92 | $19.90 | 1,800 | — | — |
| 2010-02-08 | $19.51 | $20.53 | 3,700 | — | — |
| 2010-02-05 | $19.29 | $20.29 | 600 | — | — |
| 2010-02-04 | $19.69 | $20.71 | 2,800 | — | — |
| 2010-02-03 | $19.30 | $20.30 | 2,800 | — | — |
| 2010-02-02 | $20.11 | $21.16 | 3,900 | — | — |
| 2010-02-01 | $19.63 | $20.65 | 5,500 | — | — |
| 2010-01-29 | $20.05 | $21.09 | 4,100 | — | — |
| 2010-01-28 | $20.86 | $21.95 | 20,500 | — | — |
| 2010-01-27 | $21.20 | $22.30 | 900 | — | — |
| 2010-01-26 | $21.35 | $22.46 | 4,000 | — | — |
| 2010-01-25 | $20.04 | $21.08 | 1,700 | — | — |
| 2010-01-22 | $20.83 | $21.91 | 0 | — | — |
| 2010-01-21 | $20.83 | $21.91 | 2,400 | — | — |
| 2010-01-20 | $21.23 | $22.34 | 1,400 | — | — |
| 2010-01-19 | $21.29 | $22.40 | 1,300 | — | — |
| 2010-01-15 | $20.83 | $21.91 | 25,800 | — | — |
| 2010-01-14 | $20.55 | $21.62 | 800 | — | — |
| 2010-01-13 | $21.17 | $22.27 | 2,000 | — | — |
| 2010-01-12 | $20.72 | $21.80 | 300 | — | — |
| 2010-01-11 | $20.32 | $21.38 | 3,100 | — | — |
| 2010-01-08 | $20.68 | $21.76 | 4,100 | — | — |
| 2010-01-07 | $19.72 | $20.75 | 4,400 | — | — |
| 2010-01-06 | $18.66 | $19.63 | 100 | — | — |
| 2010-01-05 | $19.21 | $20.21 | 4,900 | — | — |
| 2010-01-04 | $18.73 | $19.70 | 1,200 | — | — |