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
- 2002-01-29 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 | $29.38 | $29.38 | 322,900 | — | — |
| 2010-12-30 | $29.63 | $29.63 | 589,800 | — | — |
| 2010-12-29 | $29.85 | $29.85 | 380,400 | — | — |
| 2010-12-28 | $29.39 | $29.39 | 637,800 | — | — |
| 2010-12-27 | $29.55 | $29.55 | 240,400 | — | — |
| 2010-12-23 | $29.52 | $29.52 | 391,600 | — | — |
| 2010-12-22 | $30.02 | $30.02 | 342,500 | — | — |
| 2010-12-21 | $29.87 | $29.87 | 605,000 | — | — |
| 2010-12-20 | $30.48 | $30.48 | 787,900 | — | — |
| 2010-12-17 | $30.42 | $30.42 | 771,000 | — | — |
| 2010-12-16 | $30.25 | $30.25 | 422,100 | — | — |
| 2010-12-15 | $30.14 | $30.14 | 604,100 | — | — |
| 2010-12-14 | $30.02 | $30.02 | 598,800 | — | — |
| 2010-12-13 | $29.87 | $29.87 | 662,000 | — | — |
| 2010-12-10 | $30.36 | $30.36 | 971,300 | — | — |
| 2010-12-09 | $30.05 | $30.05 | 593,800 | — | — |
| 2010-12-08 | $29.99 | $29.99 | 511,300 | — | — |
| 2010-12-07 | $29.86 | $29.86 | 460,500 | — | — |
| 2010-12-06 | $30.03 | $30.03 | 744,000 | — | — |
| 2010-12-03 | $29.53 | $29.53 | 514,800 | — | — |
| 2010-12-02 | $29.25 | $29.25 | 471,200 | — | — |
| 2010-12-01 | $29.17 | $29.17 | 788,600 | — | — |
| 2010-11-30 | $28.50 | $28.50 | 1,150,400 | — | — |
| 2010-11-29 | $28.16 | $28.16 | 440,100 | — | — |
| 2010-11-26 | $27.96 | $27.96 | 109,300 | — | — |
| 2010-11-24 | $28.30 | $28.30 | 385,200 | — | — |
| 2010-11-23 | $27.87 | $27.87 | 389,500 | — | — |
| 2010-11-22 | $27.80 | $27.80 | 683,500 | — | — |
| 2010-11-19 | $27.97 | $27.97 | 553,000 | — | — |
| 2010-11-18 | $28.02 | $28.02 | 548,100 | — | — |
| 2010-11-17 | $27.75 | $27.75 | 704,600 | — | — |
| 2010-11-16 | $28.03 | $28.03 | 572,900 | — | — |
| 2010-11-15 | $28.36 | $28.36 | 516,800 | — | — |
| 2010-11-12 | $28.64 | $28.64 | 656,000 | — | — |
| 2010-11-11 | $28.96 | $28.96 | 403,300 | — | — |
| 2010-11-10 | $28.80 | $28.80 | 463,100 | — | — |
| 2010-11-09 | $28.93 | $28.93 | 416,500 | — | — |
| 2010-11-08 | $29.12 | $29.12 | 416,900 | — | — |
| 2010-11-05 | $29.16 | $29.16 | 542,700 | — | — |
| 2010-11-04 | $29.25 | $29.25 | 1,299,500 | — | — |
| 2010-11-03 | $28.67 | $28.67 | 1,333,000 | — | — |
| 2010-11-02 | $27.87 | $27.87 | 1,363,800 | — | — |
| 2010-11-01 | $26.78 | $26.78 | 903,600 | — | — |
| 2010-10-29 | $26.93 | $26.93 | 537,400 | — | — |
| 2010-10-28 | $27.08 | $27.08 | 701,100 | — | — |
| 2010-10-27 | $27.14 | $27.14 | 825,100 | — | — |
| 2010-10-26 | $26.86 | $26.86 | 1,154,300 | — | — |
| 2010-10-25 | $26.74 | $26.74 | 676,000 | — | — |
| 2010-10-22 | $26.81 | $26.81 | 1,057,600 | — | — |
| 2010-10-21 | $26.54 | $26.54 | 1,379,300 | — | — |
| 2010-10-20 | $26.08 | $26.08 | 903,500 | — | — |
| 2010-10-19 | $25.80 | $25.80 | 1,530,100 | — | — |
| 2010-10-18 | $25.47 | $25.47 | 2,225,700 | — | — |
| 2010-10-15 | $25.57 | $25.57 | 687,900 | — | — |
| 2010-10-14 | $25.85 | $25.85 | 1,222,000 | — | — |
| 2010-10-13 | $25.55 | $25.55 | 866,400 | — | — |
| 2010-10-12 | $25.06 | $25.06 | 2,479,400 | — | — |
| 2010-10-11 | $25.83 | $25.83 | 428,100 | — | — |
| 2010-10-08 | $26.07 | $26.07 | 651,000 | — | — |
| 2010-10-07 | $26.11 | $26.11 | 1,228,800 | — | — |
| 2010-10-06 | $26.59 | $26.59 | 436,300 | — | — |
| 2010-10-05 | $27.16 | $27.16 | 642,600 | — | — |
| 2010-10-04 | $26.68 | $26.68 | 740,800 | — | — |
| 2010-10-01 | $27.00 | $27.00 | 1,075,800 | — | — |
| 2010-09-30 | $28.14 | $28.14 | 381,400 | — | — |
| 2010-09-29 | $28.47 | $28.47 | 472,300 | — | — |
| 2010-09-28 | $27.98 | $27.98 | 453,500 | — | — |
| 2010-09-27 | $27.68 | $27.68 | 344,000 | — | — |
| 2010-09-24 | $27.74 | $27.74 | 427,000 | — | — |
| 2010-09-23 | $27.03 | $27.03 | 560,800 | — | — |
| 2010-09-22 | $27.43 | $27.43 | 630,100 | — | — |
| 2010-09-21 | $27.83 | $27.83 | 673,500 | — | — |
| 2010-09-20 | $27.74 | $27.74 | 596,700 | — | — |
| 2010-09-17 | $27.00 | $27.00 | 851,300 | — | — |
| 2010-09-16 | $26.50 | $26.50 | 345,900 | — | — |
| 2010-09-15 | $26.43 | $26.43 | 505,100 | — | — |
| 2010-09-14 | $25.82 | $25.82 | 477,100 | — | — |
| 2010-09-13 | $25.79 | $25.79 | 700,800 | — | — |
| 2010-09-10 | $25.17 | $25.17 | 474,600 | — | — |
| 2010-09-09 | $25.61 | $25.61 | 747,700 | — | — |
| 2010-09-08 | $25.78 | $25.78 | 965,300 | — | — |
| 2010-09-07 | $26.49 | $26.49 | 576,600 | — | — |
| 2010-09-03 | $26.53 | $26.53 | 500,000 | — | — |
| 2010-09-02 | $26.35 | $26.35 | 587,300 | — | — |
| 2010-09-01 | $26.11 | $26.11 | 1,482,500 | — | — |
| 2010-08-31 | $26.37 | $26.37 | 1,192,600 | — | — |
| 2010-08-30 | $26.98 | $26.98 | 698,000 | — | — |
| 2010-08-27 | $28.01 | $28.01 | 484,500 | — | — |
| 2010-08-26 | $28.07 | $28.07 | 459,900 | — | — |
| 2010-08-25 | $28.15 | $28.15 | 688,800 | — | — |
| 2010-08-24 | $28.33 | $28.33 | 866,300 | — | — |
| 2010-08-23 | $27.63 | $27.63 | 333,900 | — | — |
| 2010-08-20 | $28.04 | $28.04 | 374,500 | — | — |
| 2010-08-19 | $28.02 | $28.02 | 421,400 | — | — |
| 2010-08-18 | $28.50 | $28.50 | 300,800 | — | — |
| 2010-08-17 | $28.44 | $28.44 | 458,600 | — | — |
| 2010-08-16 | $28.30 | $28.30 | 287,900 | — | — |
| 2010-08-13 | $28.05 | $28.05 | 372,200 | — | — |
| 2010-08-12 | $28.28 | $28.28 | 426,900 | — | — |
| 2010-08-11 | $28.64 | $28.64 | 529,900 | — | — |
| 2010-08-10 | $29.15 | $29.15 | 515,300 | — | — |
| 2010-08-09 | $29.69 | $29.69 | 468,000 | — | — |
| 2010-08-06 | $29.76 | $29.76 | 354,100 | — | — |
| 2010-08-05 | $29.79 | $29.79 | 389,400 | — | — |
| 2010-08-04 | $30.66 | $30.66 | 395,500 | — | — |
| 2010-08-03 | $30.70 | $30.70 | 601,600 | — | — |
| 2010-08-02 | $31.73 | $31.73 | 412,500 | — | — |
| 2010-07-30 | $31.30 | $31.30 | 1,175,800 | — | — |
| 2010-07-29 | $31.45 | $31.45 | 863,000 | — | — |
| 2010-07-28 | $31.78 | $31.78 | 479,700 | — | — |
| 2010-07-27 | $32.49 | $32.49 | 772,100 | — | — |
| 2010-07-26 | $33.00 | $33.00 | 1,055,500 | — | — |
| 2010-07-23 | $31.48 | $31.48 | 820,700 | — | — |
| 2010-07-22 | $30.34 | $30.34 | 736,700 | — | — |
| 2010-07-21 | $29.75 | $29.75 | 260,300 | — | — |
| 2010-07-20 | $30.04 | $30.04 | 439,100 | — | — |
| 2010-07-19 | $29.83 | $29.83 | 567,900 | — | — |
| 2010-07-16 | $29.20 | $29.20 | 293,700 | — | — |
| 2010-07-15 | $29.98 | $29.98 | 529,800 | — | — |
| 2010-07-14 | $29.45 | $29.45 | 401,400 | — | — |
| 2010-07-13 | $29.23 | $29.23 | 512,200 | — | — |
| 2010-07-12 | $28.83 | $28.83 | 273,700 | — | — |
| 2010-07-09 | $29.06 | $29.06 | 544,800 | — | — |
| 2010-07-08 | $28.74 | $28.74 | 530,000 | — | — |
| 2010-07-07 | $28.44 | $28.44 | 545,300 | — | — |
| 2010-07-06 | $27.69 | $27.69 | 642,900 | — | — |
| 2010-07-02 | $27.69 | $27.69 | 673,800 | — | — |
| 2010-07-01 | $27.42 | $27.42 | 901,300 | — | — |
| 2010-06-30 | $27.50 | $27.50 | 625,300 | — | — |
| 2010-06-29 | $27.54 | $27.54 | 457,200 | — | — |
| 2010-06-28 | $28.24 | $28.24 | 327,100 | — | — |
| 2010-06-25 | $28.28 | $28.28 | 488,700 | — | — |
| 2010-06-24 | $28.12 | $28.12 | 357,300 | — | — |
| 2010-06-23 | $28.83 | $28.83 | 247,400 | — | — |
| 2010-06-22 | $28.92 | $28.92 | 398,700 | — | — |
| 2010-06-21 | $29.27 | $29.27 | 1,269,100 | — | — |
| 2010-06-18 | $28.04 | $28.04 | 306,600 | — | — |
| 2010-06-17 | $28.21 | $28.21 | 315,900 | — | — |
| 2010-06-16 | $28.13 | $28.13 | 470,800 | — | — |
| 2010-06-15 | $27.90 | $27.90 | 294,100 | — | — |
| 2010-06-14 | $27.34 | $27.34 | 319,800 | — | — |
| 2010-06-11 | $27.73 | $27.73 | 399,400 | — | — |
| 2010-06-10 | $28.02 | $28.02 | 345,800 | — | — |
| 2010-06-09 | $27.64 | $27.64 | 483,300 | — | — |
| 2010-06-08 | $27.79 | $27.79 | 774,700 | — | — |
| 2010-06-07 | $27.44 | $27.44 | 817,200 | — | — |
| 2010-06-04 | $28.19 | $28.19 | 781,900 | — | — |
| 2010-06-03 | $29.56 | $29.56 | 654,700 | — | — |
| 2010-06-02 | $29.20 | $29.20 | 376,300 | — | — |
| 2010-06-01 | $28.76 | $28.76 | 572,400 | — | — |
| 2010-05-28 | $29.92 | $29.92 | 488,500 | — | — |
| 2010-05-27 | $30.47 | $30.47 | 604,200 | — | — |
| 2010-05-26 | $28.85 | $28.85 | 465,200 | — | — |
| 2010-05-25 | $28.69 | $28.69 | 540,100 | — | — |
| 2010-05-24 | $28.83 | $28.83 | 749,400 | — | — |
| 2010-05-21 | $29.18 | $29.18 | 939,900 | — | — |
| 2010-05-20 | $28.70 | $28.70 | 1,303,900 | — | — |
| 2010-05-19 | $28.49 | $28.49 | 921,800 | — | — |
| 2010-05-18 | $28.25 | $28.25 | 531,800 | — | — |
| 2010-05-17 | $28.57 | $28.57 | 358,400 | — | — |
| 2010-05-14 | $28.06 | $28.06 | 717,200 | — | — |
| 2010-05-13 | $28.31 | $28.31 | 800,200 | — | — |
| 2010-05-12 | $28.96 | $28.96 | 576,700 | — | — |
| 2010-05-11 | $28.82 | $28.82 | 546,000 | — | — |
| 2010-05-10 | $28.59 | $28.59 | 546,700 | — | — |
| 2010-05-07 | $27.64 | $27.64 | 723,500 | — | — |
| 2010-05-06 | $27.94 | $27.94 | 982,700 | — | — |
| 2010-05-05 | $29.60 | $29.60 | 792,100 | — | — |
| 2010-05-04 | $29.35 | $29.35 | 681,200 | — | — |
| 2010-05-03 | $30.65 | $30.65 | 1,172,000 | — | — |
| 2010-04-30 | $30.62 | $30.62 | 879,600 | — | — |
| 2010-04-29 | $31.70 | $31.70 | 573,900 | — | — |
| 2010-04-28 | $31.53 | $31.53 | 587,300 | — | — |
| 2010-04-27 | $31.76 | $31.76 | 1,259,400 | — | — |
| 2010-04-26 | $32.20 | $32.20 | 1,291,200 | — | — |
| 2010-04-23 | $33.35 | $33.35 | 4,324,800 | — | — |
| 2010-04-22 | $30.50 | $30.50 | 2,068,200 | — | — |
| 2010-04-21 | $30.05 | $30.05 | 590,700 | — | — |
| 2010-04-20 | $30.58 | $30.58 | 1,138,200 | — | — |
| 2010-04-19 | $29.21 | $29.21 | 1,382,400 | — | — |
| 2010-04-16 | $29.54 | $29.54 | 1,230,900 | — | — |
| 2010-04-15 | $29.37 | $29.37 | 876,400 | — | — |
| 2010-04-14 | $28.45 | $28.45 | 560,200 | — | — |
| 2010-04-13 | $27.90 | $27.90 | 827,300 | — | — |
| 2010-04-12 | $28.48 | $28.48 | 877,700 | — | — |
| 2010-04-09 | $29.00 | $29.00 | 1,561,200 | — | — |
| 2010-04-08 | $29.85 | $29.85 | 917,800 | — | — |
| 2010-04-07 | $28.99 | $28.99 | 650,400 | — | — |
| 2010-04-06 | $28.94 | $28.94 | 935,500 | — | — |
| 2010-04-05 | $29.06 | $29.06 | 427,400 | — | — |
| 2010-04-01 | $28.45 | $28.45 | 834,600 | — | — |
| 2010-03-31 | $27.61 | $27.61 | 2,279,500 | — | — |
| 2010-03-30 | $27.48 | $27.48 | 1,694,300 | — | — |
| 2010-03-29 | $26.31 | $26.31 | 1,171,000 | — | — |
| 2010-03-26 | $25.40 | $25.40 | 701,900 | — | — |
| 2010-03-25 | $25.06 | $25.06 | 787,100 | — | — |
| 2010-03-24 | $25.07 | $25.07 | 1,256,200 | — | — |
| 2010-03-23 | $25.15 | $25.15 | 2,786,600 | — | — |
| 2010-03-22 | $26.55 | $26.55 | 1,158,000 | — | — |
| 2010-03-19 | $26.28 | $26.28 | 1,490,900 | — | — |
| 2010-03-18 | $27.66 | $27.66 | 481,500 | — | — |
| 2010-03-17 | $27.50 | $27.50 | 696,800 | — | — |
| 2010-03-16 | $27.70 | $27.70 | 510,100 | — | — |
| 2010-03-15 | $27.58 | $27.58 | 359,200 | — | — |
| 2010-03-12 | $27.35 | $27.35 | 420,800 | — | — |
| 2010-03-11 | $27.00 | $27.00 | 858,000 | — | — |
| 2010-03-10 | $25.99 | $25.99 | 496,600 | — | — |
| 2010-03-09 | $26.06 | $26.06 | 579,700 | — | — |
| 2010-03-08 | $26.20 | $26.20 | 569,500 | — | — |
| 2010-03-05 | $26.67 | $26.67 | 442,500 | — | — |
| 2010-03-04 | $26.46 | $26.46 | 552,800 | — | — |
| 2010-03-03 | $26.48 | $26.48 | 790,500 | — | — |
| 2010-03-02 | $27.01 | $27.01 | 814,100 | — | — |
| 2010-03-01 | $27.02 | $27.02 | 669,600 | — | — |
| 2010-02-26 | $26.70 | $26.70 | 397,300 | — | — |
| 2010-02-25 | $26.71 | $26.71 | 603,200 | — | — |
| 2010-02-24 | $26.96 | $26.96 | 368,800 | — | — |
| 2010-02-23 | $27.03 | $27.03 | 556,000 | — | — |
| 2010-02-22 | $27.65 | $27.65 | 368,100 | — | — |
| 2010-02-19 | $28.00 | $28.00 | 570,700 | — | — |
| 2010-02-18 | $27.46 | $27.46 | 546,500 | — | — |
| 2010-02-17 | $27.72 | $27.72 | 521,400 | — | — |
| 2010-02-16 | $27.01 | $27.01 | 402,800 | — | — |
| 2010-02-12 | $26.56 | $26.56 | 482,800 | — | — |
| 2010-02-11 | $26.04 | $26.04 | 538,500 | — | — |
| 2010-02-10 | $25.84 | $25.84 | 397,200 | — | — |
| 2010-02-09 | $26.09 | $26.09 | 325,500 | — | — |
| 2010-02-08 | $25.92 | $25.92 | 359,000 | — | — |
| 2010-02-05 | $25.98 | $25.98 | 636,900 | — | — |
| 2010-02-04 | $26.24 | $26.24 | 1,008,400 | — | — |
| 2010-02-03 | $26.88 | $26.88 | 541,500 | — | — |
| 2010-02-02 | $26.88 | $26.88 | 845,400 | — | — |
| 2010-02-01 | $26.45 | $26.45 | 1,103,400 | — | — |
| 2010-01-29 | $25.31 | $25.31 | 1,043,800 | — | — |
| 2010-01-28 | $25.97 | $25.97 | 1,213,500 | — | — |
| 2010-01-27 | $26.30 | $26.30 | 1,054,500 | — | — |
| 2010-01-26 | $26.22 | $26.22 | 1,669,700 | — | — |
| 2010-01-25 | $26.28 | $26.28 | 1,324,300 | — | — |
| 2010-01-22 | $26.71 | $26.71 | 5,389,100 | — | — |
| 2010-01-21 | $30.35 | $30.35 | 1,609,000 | — | — |
| 2010-01-20 | $29.58 | $29.58 | 1,356,400 | — | — |
| 2010-01-19 | $30.12 | $30.12 | 761,800 | — | — |
| 2010-01-15 | $30.47 | $30.47 | 1,076,500 | — | — |
| 2010-01-14 | $30.42 | $30.42 | 608,200 | — | — |
| 2010-01-13 | $30.50 | $30.50 | 888,600 | — | — |
| 2010-01-12 | $30.64 | $30.64 | 1,604,500 | — | — |
| 2010-01-11 | $32.17 | $32.17 | 613,600 | — | — |
| 2010-01-08 | $32.40 | $32.40 | 659,200 | — | — |
| 2010-01-07 | $32.00 | $32.00 | 830,300 | — | — |
| 2010-01-06 | $32.22 | $32.22 | 896,200 | — | — |
| 2010-01-05 | $33.16 | $33.16 | 1,290,000 | — | — |
| 2010-01-04 | $32.34 | $32.34 | 1,831,100 | — | — |