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
- 1995-07-20 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 | $33.08 | $53.24 | 89,800 | — | — |
| 2010-12-30 | $33.06 | $53.21 | 82,700 | — | — |
| 2010-12-29 | $33.00 | $53.11 | 104,800 | — | — |
| 2010-12-28 | $32.62 | $52.50 | 107,900 | — | — |
| 2010-12-27 | $32.87 | $52.90 | 111,300 | — | — |
| 2010-12-23 | $33.10 | $53.27 | 94,800 | — | — |
| 2010-12-22 | $33.28 | $53.56 | 230,900 | — | — |
| 2010-12-21 | $33.05 | $53.19 | 218,700 | — | — |
| 2010-12-20 | $32.60 | $52.47 | 305,500 | — | — |
| 2010-12-17 | $32.36 | $52.08 | 266,100 | — | — |
| 2010-12-16 | $32.35 | $52.06 | 260,200 | — | — |
| 2010-12-15 | $32.17 | $51.77 | 423,300 | — | — |
| 2010-12-14 | $32.19 | $51.81 | 304,800 | — | — |
| 2010-12-13 | $32.70 | $52.63 | 279,000 | — | — |
| 2010-12-10 | $32.63 | $52.51 | 250,000 | — | — |
| 2010-12-09 | $32.72 | $52.66 | 289,400 | — | — |
| 2010-12-08 | $32.30 | $51.98 | 369,100 | — | — |
| 2010-12-07 | $32.32 | $52.01 | 342,800 | — | — |
| 2010-12-06 | $32.70 | $52.63 | 317,300 | — | — |
| 2010-12-03 | $32.74 | $52.69 | 275,300 | — | — |
| 2010-12-02 | $32.75 | $52.71 | 308,600 | — | — |
| 2010-12-01 | $32.43 | $52.19 | 431,100 | — | — |
| 2010-11-30 | $31.89 | $51.32 | 705,700 | — | — |
| 2010-11-29 | $32.26 | $51.92 | 607,800 | — | — |
| 2010-11-26 | $32.70 | $52.63 | 131,500 | — | — |
| 2010-11-24 | $33.28 | $53.56 | 175,700 | — | — |
| 2010-11-23 | $32.81 | $52.80 | 583,300 | — | — |
| 2010-11-22 | $33.81 | $54.41 | 362,200 | — | — |
| 2010-11-19 | $33.77 | $54.35 | 240,900 | — | — |
| 2010-11-18 | $33.14 | $53.33 | 270,600 | — | — |
| 2010-11-17 | $32.62 | $52.50 | 545,300 | — | — |
| 2010-11-16 | $32.43 | $52.19 | 579,300 | — | — |
| 2010-11-15 | $32.79 | $52.77 | 427,900 | — | — |
| 2010-11-12 | $31.62 | $50.89 | 566,000 | — | — |
| 2010-11-11 | $32.47 | $52.26 | 332,700 | — | — |
| 2010-11-10 | $31.75 | $51.10 | 592,800 | — | — |
| 2010-11-09 | $31.50 | $50.69 | 535,500 | — | — |
| 2010-11-08 | $32.37 | $52.09 | 347,900 | — | — |
| 2010-11-05 | $32.55 | $52.38 | 741,200 | — | — |
| 2010-11-04 | $33.55 | $53.99 | 534,000 | — | — |
| 2010-11-03 | $32.80 | $52.79 | 397,800 | — | — |
| 2010-11-02 | $32.78 | $52.75 | 501,800 | — | — |
| 2010-11-01 | $32.20 | $51.82 | 528,200 | — | — |
| 2010-10-29 | $31.80 | $51.18 | 941,100 | — | — |
| 2010-10-28 | $31.83 | $51.23 | 534,600 | — | — |
| 2010-10-27 | $31.08 | $50.02 | 515,300 | — | — |
| 2010-10-26 | $31.19 | $50.20 | 510,900 | — | — |
| 2010-10-25 | $31.26 | $50.31 | 643,600 | — | — |
| 2010-10-22 | $31.33 | $50.42 | 609,200 | — | — |
| 2010-10-21 | $31.26 | $50.31 | 798,700 | — | — |
| 2010-10-20 | $30.40 | $48.92 | 1,114,700 | — | — |
| 2010-10-19 | $30.36 | $48.86 | 1,412,600 | — | — |
| 2010-10-18 | $28.39 | $45.69 | 453,500 | — | — |
| 2010-10-15 | $27.77 | $44.69 | 650,300 | — | — |
| 2010-10-14 | $27.30 | $43.94 | 845,000 | — | — |
| 2010-10-13 | $27.15 | $43.69 | 337,900 | — | — |
| 2010-10-12 | $26.49 | $42.12 | 459,400 | — | — |
| 2010-10-11 | $26.91 | $42.79 | 459,400 | — | — |
| 2010-10-08 | $27.21 | $43.27 | 254,600 | — | — |
| 2010-10-07 | $26.85 | $42.70 | 260,700 | — | — |
| 2010-10-06 | $26.64 | $42.36 | 277,000 | — | — |
| 2010-10-05 | $26.70 | $42.46 | 312,900 | — | — |
| 2010-10-04 | $26.59 | $42.28 | 336,600 | — | — |
| 2010-10-01 | $26.59 | $42.28 | 247,900 | — | — |
| 2010-09-30 | $26.73 | $42.50 | 265,100 | — | — |
| 2010-09-29 | $27.13 | $43.14 | 278,100 | — | — |
| 2010-09-28 | $27.47 | $43.68 | 536,200 | — | — |
| 2010-09-27 | $27.30 | $43.41 | 385,900 | — | — |
| 2010-09-24 | $27.16 | $43.19 | 303,800 | — | — |
| 2010-09-23 | $26.96 | $42.87 | 363,800 | — | — |
| 2010-09-22 | $27.33 | $43.46 | 156,400 | — | — |
| 2010-09-21 | $27.49 | $43.71 | 379,500 | — | — |
| 2010-09-20 | $27.46 | $43.67 | 423,500 | — | — |
| 2010-09-17 | $27.45 | $43.65 | 394,700 | — | — |
| 2010-09-16 | $27.10 | $43.09 | 520,200 | — | — |
| 2010-09-15 | $26.66 | $42.39 | 344,000 | — | — |
| 2010-09-14 | $26.78 | $42.58 | 329,100 | — | — |
| 2010-09-13 | $27.01 | $42.95 | 589,100 | — | — |
| 2010-09-10 | $26.10 | $41.50 | 852,500 | — | — |
| 2010-09-09 | $25.50 | $40.55 | 461,400 | — | — |
| 2010-09-08 | $25.80 | $41.03 | 443,000 | — | — |
| 2010-09-07 | $25.46 | $40.49 | 427,500 | — | — |
| 2010-09-03 | $26.19 | $41.65 | 361,200 | — | — |
| 2010-09-02 | $25.75 | $40.95 | 411,000 | — | — |
| 2010-09-01 | $24.75 | $39.36 | 602,900 | — | — |
| 2010-08-31 | $24.31 | $38.66 | 418,800 | — | — |
| 2010-08-30 | $24.02 | $38.20 | 307,300 | — | — |
| 2010-08-27 | $24.55 | $39.04 | 466,000 | — | — |
| 2010-08-26 | $24.11 | $38.34 | 257,100 | — | — |
| 2010-08-25 | $24.04 | $38.23 | 470,700 | — | — |
| 2010-08-24 | $24.53 | $39.01 | 483,500 | — | — |
| 2010-08-23 | $25.26 | $40.17 | 444,800 | — | — |
| 2010-08-20 | $26.01 | $41.36 | 267,900 | — | — |
| 2010-08-19 | $26.31 | $41.84 | 244,100 | — | — |
| 2010-08-18 | $26.96 | $42.87 | 411,100 | — | — |
| 2010-08-17 | $26.47 | $42.09 | 415,000 | — | — |
| 2010-08-16 | $25.82 | $41.06 | 351,500 | — | — |
| 2010-08-13 | $26.13 | $41.55 | 495,300 | — | — |
| 2010-08-12 | $26.33 | $41.87 | 933,600 | — | — |
| 2010-08-11 | $25.53 | $40.60 | 391,100 | — | — |
| 2010-08-10 | $26.15 | $41.58 | 302,100 | — | — |
| 2010-08-09 | $26.62 | $42.33 | 541,800 | — | — |
| 2010-08-06 | $27.31 | $43.43 | 874,400 | — | — |
| 2010-08-05 | $27.13 | $43.14 | 646,200 | — | — |
| 2010-08-04 | $27.64 | $43.95 | 1,129,400 | — | — |
| 2010-08-03 | $27.63 | $43.94 | 389,500 | — | — |
| 2010-08-02 | $28.20 | $44.84 | 213,600 | — | — |
| 2010-07-30 | $27.62 | $43.92 | 308,300 | — | — |
| 2010-07-29 | $27.91 | $44.38 | 345,700 | — | — |
| 2010-07-28 | $27.85 | $44.29 | 250,700 | — | — |
| 2010-07-27 | $28.27 | $44.95 | 213,800 | — | — |
| 2010-07-26 | $28.98 | $46.08 | 214,700 | — | — |
| 2010-07-23 | $28.62 | $45.51 | 371,500 | — | — |
| 2010-07-22 | $28.23 | $44.89 | 489,600 | — | — |
| 2010-07-21 | $27.49 | $43.71 | 696,000 | — | — |
| 2010-07-20 | $26.65 | $42.38 | 650,300 | — | — |
| 2010-07-19 | $26.24 | $41.73 | 548,900 | — | — |
| 2010-07-16 | $26.23 | $41.71 | 253,900 | — | — |
| 2010-07-15 | $26.99 | $42.92 | 159,300 | — | — |
| 2010-07-14 | $26.98 | $42.90 | 199,000 | — | — |
| 2010-07-13 | $27.01 | $42.45 | 425,200 | — | — |
| 2010-07-12 | $26.87 | $42.23 | 625,000 | — | — |
| 2010-07-09 | $27.80 | $43.69 | 473,700 | — | — |
| 2010-07-08 | $27.02 | $42.46 | 444,300 | — | — |
| 2010-07-07 | $26.18 | $41.14 | 565,400 | — | — |
| 2010-07-06 | $25.10 | $39.45 | 442,800 | — | — |
| 2010-07-02 | $25.15 | $39.52 | 351,400 | — | — |
| 2010-07-01 | $25.49 | $40.06 | 635,700 | — | — |
| 2010-06-30 | $26.17 | $41.13 | 525,100 | — | — |
| 2010-06-29 | $27.01 | $42.45 | 679,300 | — | — |
| 2010-06-28 | $28.82 | $45.29 | 449,700 | — | — |
| 2010-06-25 | $28.55 | $44.87 | 714,800 | — | — |
| 2010-06-24 | $28.07 | $44.11 | 452,200 | — | — |
| 2010-06-23 | $28.23 | $44.37 | 382,500 | — | — |
| 2010-06-22 | $27.85 | $43.77 | 371,700 | — | — |
| 2010-06-21 | $29.14 | $45.80 | 307,300 | — | — |
| 2010-06-18 | $29.03 | $45.62 | 291,000 | — | — |
| 2010-06-17 | $28.49 | $44.77 | 296,300 | — | — |
| 2010-06-16 | $28.78 | $45.23 | 519,600 | — | — |
| 2010-06-15 | $28.91 | $45.43 | 768,100 | — | — |
| 2010-06-14 | $27.90 | $43.85 | 657,800 | — | — |
| 2010-06-11 | $27.42 | $43.09 | 689,000 | — | — |
| 2010-06-10 | $26.20 | $41.17 | 489,600 | — | — |
| 2010-06-09 | $25.10 | $39.45 | 857,600 | — | — |
| 2010-06-08 | $25.06 | $39.38 | 675,000 | — | — |
| 2010-06-07 | $24.65 | $38.74 | 444,500 | — | — |
| 2010-06-04 | $25.69 | $40.37 | 425,500 | — | — |
| 2010-06-03 | $26.42 | $41.52 | 347,100 | — | — |
| 2010-06-02 | $25.92 | $40.73 | 535,000 | — | — |
| 2010-06-01 | $24.75 | $38.90 | 488,500 | — | — |
| 2010-05-28 | $25.23 | $39.65 | 357,100 | — | — |
| 2010-05-27 | $25.88 | $40.67 | 524,500 | — | — |
| 2010-05-26 | $24.08 | $37.84 | 459,000 | — | — |
| 2010-05-25 | $23.50 | $36.93 | 857,600 | — | — |
| 2010-05-24 | $23.98 | $37.69 | 581,100 | — | — |
| 2010-05-21 | $24.36 | $38.28 | 659,200 | — | — |
| 2010-05-20 | $24.04 | $37.78 | 1,300,300 | — | — |
| 2010-05-19 | $25.20 | $39.60 | 1,103,500 | — | — |
| 2010-05-18 | $25.32 | $39.79 | 885,600 | — | — |
| 2010-05-17 | $24.61 | $38.68 | 638,400 | — | — |
| 2010-05-14 | $24.04 | $37.78 | 454,400 | — | — |
| 2010-05-13 | $24.86 | $39.07 | 535,000 | — | — |
| 2010-05-12 | $24.71 | $38.83 | 510,400 | — | — |
| 2010-05-11 | $24.63 | $38.71 | 415,200 | — | — |
| 2010-05-10 | $24.96 | $39.23 | 459,000 | — | — |
| 2010-05-07 | $23.09 | $36.29 | 1,022,800 | — | — |
| 2010-05-06 | $23.94 | $37.62 | 728,200 | — | — |
| 2010-05-05 | $25.62 | $40.26 | 586,400 | — | — |
| 2010-05-04 | $26.00 | $40.86 | 537,500 | — | — |
| 2010-05-03 | $26.76 | $42.05 | 554,800 | — | — |
| 2010-04-30 | $25.05 | $39.37 | 866,000 | — | — |
| 2010-04-29 | $25.13 | $39.49 | 742,200 | — | — |
| 2010-04-28 | $25.34 | $39.82 | 682,700 | — | — |
| 2010-04-27 | $25.79 | $40.53 | 543,400 | — | — |
| 2010-04-26 | $27.03 | $42.48 | 332,900 | — | — |
| 2010-04-23 | $27.35 | $42.98 | 314,300 | — | — |
| 2010-04-22 | $26.86 | $42.21 | 306,500 | — | — |
| 2010-04-21 | $26.54 | $41.71 | 913,000 | — | — |
| 2010-04-20 | $25.92 | $40.73 | 828,700 | — | — |
| 2010-04-19 | $25.77 | $40.50 | 443,400 | — | — |
| 2010-04-16 | $25.94 | $40.77 | 480,400 | — | — |
| 2010-04-15 | $25.93 | $40.75 | 816,300 | — | — |
| 2010-04-14 | $25.26 | $39.70 | 591,200 | — | — |
| 2010-04-13 | $25.15 | $39.03 | 516,000 | — | — |
| 2010-04-12 | $25.51 | $39.59 | 381,000 | — | — |
| 2010-04-09 | $25.50 | $39.57 | 761,500 | — | — |
| 2010-04-08 | $24.55 | $38.10 | 263,300 | — | — |
| 2010-04-07 | $24.50 | $38.02 | 402,400 | — | — |
| 2010-04-06 | $25.02 | $38.83 | 460,700 | — | — |
| 2010-04-05 | $24.48 | $37.99 | 344,100 | — | — |
| 2010-04-01 | $23.68 | $36.75 | 450,800 | — | — |
| 2010-03-31 | $22.74 | $35.29 | 466,100 | — | — |
| 2010-03-30 | $22.99 | $35.68 | 595,400 | — | — |
| 2010-03-29 | $23.47 | $36.42 | 336,700 | — | — |
| 2010-03-26 | $23.30 | $36.16 | 418,600 | — | — |
| 2010-03-25 | $23.45 | $36.39 | 309,900 | — | — |
| 2010-03-24 | $24.00 | $37.24 | 220,100 | — | — |
| 2010-03-23 | $24.07 | $37.35 | 224,000 | — | — |
| 2010-03-22 | $24.04 | $37.31 | 331,200 | — | — |
| 2010-03-19 | $23.89 | $37.07 | 561,200 | — | — |
| 2010-03-18 | $24.08 | $37.37 | 529,400 | — | — |
| 2010-03-17 | $24.35 | $37.79 | 788,000 | — | — |
| 2010-03-16 | $24.35 | $37.79 | 450,400 | — | — |
| 2010-03-15 | $24.37 | $37.82 | 340,200 | — | — |
| 2010-03-12 | $24.83 | $38.53 | 601,100 | — | — |
| 2010-03-11 | $24.37 | $37.82 | 382,900 | — | — |
| 2010-03-10 | $24.59 | $38.16 | 199,700 | — | — |
| 2010-03-09 | $24.14 | $37.46 | 391,100 | — | — |
| 2010-03-08 | $24.42 | $37.90 | 496,000 | — | — |
| 2010-03-05 | $24.06 | $37.34 | 378,100 | — | — |
| 2010-03-04 | $24.03 | $37.29 | 660,200 | — | — |
| 2010-03-03 | $25.09 | $38.93 | 347,700 | — | — |
| 2010-03-02 | $24.94 | $38.70 | 392,100 | — | — |
| 2010-03-01 | $24.85 | $38.56 | 438,600 | — | — |
| 2010-02-26 | $25.14 | $39.01 | 369,300 | — | — |
| 2010-02-25 | $24.96 | $38.73 | 599,300 | — | — |
| 2010-02-24 | $24.60 | $38.17 | 648,800 | — | — |
| 2010-02-23 | $23.71 | $36.79 | 427,300 | — | — |
| 2010-02-22 | $24.09 | $37.38 | 378,400 | — | — |
| 2010-02-19 | $24.46 | $37.96 | 582,100 | — | — |
| 2010-02-18 | $24.66 | $38.27 | 601,400 | — | — |
| 2010-02-17 | $24.07 | $37.35 | 455,200 | — | — |
| 2010-02-16 | $24.22 | $37.58 | 880,900 | — | — |
| 2010-02-12 | $22.81 | $35.40 | 407,400 | — | — |
| 2010-02-11 | $22.65 | $35.15 | 250,900 | — | — |
| 2010-02-10 | $22.34 | $34.67 | 301,000 | — | — |
| 2010-02-09 | $22.60 | $35.07 | 655,400 | — | — |
| 2010-02-08 | $21.89 | $33.97 | 1,062,700 | — | — |
| 2010-02-05 | $21.40 | $33.21 | 1,378,600 | — | — |
| 2010-02-04 | $22.35 | $34.68 | 772,000 | — | — |
| 2010-02-03 | $23.57 | $36.58 | 658,300 | — | — |
| 2010-02-02 | $24.25 | $37.63 | 755,300 | — | — |
| 2010-02-01 | $25.00 | $38.80 | 600,700 | — | — |
| 2010-01-29 | $24.96 | $38.73 | 794,300 | — | — |
| 2010-01-28 | $24.84 | $38.55 | 1,513,700 | — | — |
| 2010-01-27 | $25.46 | $39.51 | 1,176,100 | — | — |
| 2010-01-26 | $24.86 | $38.58 | 923,100 | — | — |
| 2010-01-25 | $24.89 | $38.62 | 928,900 | — | — |
| 2010-01-22 | $23.58 | $36.59 | 977,200 | — | — |
| 2010-01-21 | $23.61 | $36.64 | 1,311,900 | — | — |
| 2010-01-20 | $25.10 | $38.95 | 881,000 | — | — |
| 2010-01-19 | $26.16 | $40.60 | 641,000 | — | — |
| 2010-01-15 | $25.58 | $39.70 | 558,900 | — | — |
| 2010-01-14 | $26.24 | $40.72 | 450,300 | — | — |
| 2010-01-13 | $26.30 | $40.81 | 601,900 | — | — |
| 2010-01-12 | $26.39 | $40.46 | 813,800 | — | — |
| 2010-01-11 | $26.87 | $41.20 | 1,530,900 | — | — |
| 2010-01-08 | $24.94 | $38.24 | 1,061,000 | — | — |
| 2010-01-07 | $23.31 | $35.74 | 1,260,900 | — | — |
| 2010-01-06 | $24.00 | $36.80 | 1,288,600 | — | — |
| 2010-01-05 | $24.04 | $36.86 | 765,400 | — | — |
| 2010-01-04 | $24.02 | $36.83 | 323,700 | — | — |