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
- 2007-10-25 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 | $34.00 | $34.00 | 219,800 | — | — |
| 2010-12-30 | $34.34 | $34.34 | 158,000 | — | — |
| 2010-12-29 | $34.27 | $34.27 | 125,700 | — | — |
| 2010-12-28 | $33.96 | $33.96 | 135,100 | — | — |
| 2010-12-27 | $34.15 | $34.15 | 297,800 | — | — |
| 2010-12-23 | $34.74 | $34.74 | 356,800 | — | — |
| 2010-12-22 | $34.49 | $34.49 | 692,300 | — | — |
| 2010-12-21 | $33.41 | $33.41 | 298,800 | — | — |
| 2010-12-20 | $33.03 | $33.03 | 615,200 | — | — |
| 2010-12-17 | $33.15 | $33.15 | 3,264,000 | — | — |
| 2010-12-16 | $34.09 | $34.09 | 538,000 | — | — |
| 2010-12-15 | $32.79 | $32.79 | 857,500 | — | — |
| 2010-12-14 | $33.16 | $33.16 | 616,900 | — | — |
| 2010-12-13 | $34.01 | $34.01 | 612,300 | — | — |
| 2010-12-10 | $34.71 | $34.71 | 418,900 | — | — |
| 2010-12-09 | $34.76 | $34.76 | 650,300 | — | — |
| 2010-12-08 | $34.41 | $34.41 | 636,700 | — | — |
| 2010-12-07 | $33.86 | $33.86 | 631,000 | — | — |
| 2010-12-06 | $34.08 | $34.08 | 1,074,700 | — | — |
| 2010-12-03 | $35.22 | $35.22 | 1,773,600 | — | — |
| 2010-12-02 | $35.72 | $35.72 | 1,628,200 | — | — |
| 2010-12-01 | $36.47 | $36.47 | 857,500 | — | — |
| 2010-11-30 | $34.95 | $34.95 | 785,000 | — | — |
| 2010-11-29 | $35.15 | $35.15 | 703,000 | — | — |
| 2010-11-26 | $34.99 | $34.99 | 163,100 | — | — |
| 2010-11-24 | $34.47 | $34.47 | 663,700 | — | — |
| 2010-11-23 | $33.48 | $33.48 | 410,700 | — | — |
| 2010-11-22 | $32.68 | $32.68 | 429,900 | — | — |
| 2010-11-19 | $31.95 | $31.95 | 305,000 | — | — |
| 2010-11-18 | $31.97 | $31.97 | 200,200 | — | — |
| 2010-11-17 | $31.50 | $31.50 | 149,900 | — | — |
| 2010-11-16 | $31.57 | $31.57 | 369,200 | — | — |
| 2010-11-15 | $31.80 | $31.80 | 159,700 | — | — |
| 2010-11-12 | $31.98 | $31.98 | 316,900 | — | — |
| 2010-11-11 | $32.75 | $32.75 | 188,200 | — | — |
| 2010-11-10 | $33.00 | $33.00 | 164,500 | — | — |
| 2010-11-09 | $32.61 | $32.61 | 241,100 | — | — |
| 2010-11-08 | $33.03 | $33.03 | 343,800 | — | — |
| 2010-11-05 | $32.30 | $32.30 | 206,600 | — | — |
| 2010-11-04 | $31.86 | $31.86 | 298,400 | — | — |
| 2010-11-03 | $31.67 | $31.67 | 254,200 | — | — |
| 2010-11-02 | $30.81 | $30.81 | 293,200 | — | — |
| 2010-11-01 | $30.41 | $30.41 | 574,600 | — | — |
| 2010-10-29 | $30.69 | $30.69 | 373,400 | — | — |
| 2010-10-28 | $31.14 | $31.14 | 353,900 | — | — |
| 2010-10-27 | $31.59 | $31.59 | 464,100 | — | — |
| 2010-10-26 | $32.33 | $32.33 | 332,300 | — | — |
| 2010-10-25 | $32.10 | $32.10 | 434,600 | — | — |
| 2010-10-22 | $31.07 | $31.07 | 236,600 | — | — |
| 2010-10-21 | $30.89 | $30.89 | 312,000 | — | — |
| 2010-10-20 | $30.72 | $30.72 | 320,600 | — | — |
| 2010-10-19 | $30.80 | $30.80 | 470,800 | — | — |
| 2010-10-18 | $31.66 | $31.66 | 500,700 | — | — |
| 2010-10-15 | $31.01 | $31.01 | 479,000 | — | — |
| 2010-10-14 | $30.42 | $30.42 | 697,500 | — | — |
| 2010-10-13 | $30.88 | $30.88 | 797,800 | — | — |
| 2010-10-12 | $30.90 | $30.90 | 1,571,900 | — | — |
| 2010-10-11 | $29.03 | $29.03 | 231,300 | — | — |
| 2010-10-08 | $28.96 | $28.96 | 373,300 | — | — |
| 2010-10-07 | $28.53 | $28.53 | 812,000 | — | — |
| 2010-10-06 | $28.30 | $28.30 | 524,300 | — | — |
| 2010-10-05 | $28.69 | $28.69 | 461,200 | — | — |
| 2010-10-04 | $28.41 | $28.41 | 634,000 | — | — |
| 2010-10-01 | $29.35 | $29.35 | 380,500 | — | — |
| 2010-09-30 | $29.20 | $29.20 | 483,000 | — | — |
| 2010-09-29 | $29.82 | $29.82 | 732,000 | — | — |
| 2010-09-28 | $29.35 | $29.35 | 623,000 | — | — |
| 2010-09-27 | $28.64 | $28.64 | 385,700 | — | — |
| 2010-09-24 | $28.93 | $28.93 | 409,900 | — | — |
| 2010-09-23 | $27.66 | $27.66 | 534,600 | — | — |
| 2010-09-22 | $27.94 | $27.94 | 627,000 | — | — |
| 2010-09-21 | $29.11 | $29.11 | 1,023,600 | — | — |
| 2010-09-20 | $28.23 | $28.23 | 504,900 | — | — |
| 2010-09-17 | $28.15 | $28.15 | 446,300 | — | — |
| 2010-09-16 | $28.03 | $28.03 | 250,700 | — | — |
| 2010-09-15 | $28.01 | $28.01 | 445,300 | — | — |
| 2010-09-14 | $28.59 | $28.59 | 1,039,300 | — | — |
| 2010-09-13 | $27.65 | $27.65 | 774,900 | — | — |
| 2010-09-10 | $26.21 | $26.21 | 363,800 | — | — |
| 2010-09-09 | $26.35 | $26.35 | 419,400 | — | — |
| 2010-09-08 | $26.71 | $26.71 | 813,700 | — | — |
| 2010-09-07 | $26.40 | $26.40 | 859,700 | — | — |
| 2010-09-03 | $26.30 | $26.30 | 3,125,700 | — | — |
| 2010-09-02 | $22.23 | $22.23 | 1,406,700 | — | — |
| 2010-09-01 | $22.26 | $22.26 | 3,352,200 | — | — |
| 2010-08-31 | $22.70 | $22.70 | 769,100 | — | — |
| 2010-08-30 | $23.54 | $23.54 | 615,500 | — | — |
| 2010-08-27 | $23.71 | $23.71 | 309,200 | — | — |
| 2010-08-26 | $23.27 | $23.27 | 385,300 | — | — |
| 2010-08-25 | $23.58 | $23.58 | 266,600 | — | — |
| 2010-08-24 | $22.96 | $22.96 | 364,100 | — | — |
| 2010-08-23 | $23.19 | $23.19 | 326,400 | — | — |
| 2010-08-20 | $23.36 | $23.36 | 530,000 | — | — |
| 2010-08-19 | $23.44 | $23.44 | 522,600 | — | — |
| 2010-08-18 | $24.04 | $24.04 | 381,300 | — | — |
| 2010-08-17 | $23.24 | $23.24 | 361,200 | — | — |
| 2010-08-16 | $22.58 | $22.58 | 401,800 | — | — |
| 2010-08-13 | $22.18 | $22.18 | 449,300 | — | — |
| 2010-08-12 | $22.97 | $22.97 | 265,800 | — | — |
| 2010-08-11 | $22.95 | $22.95 | 495,700 | — | — |
| 2010-08-10 | $24.09 | $24.09 | 364,900 | — | — |
| 2010-08-09 | $24.71 | $24.71 | 308,300 | — | — |
| 2010-08-06 | $24.79 | $24.79 | 482,400 | — | — |
| 2010-08-05 | $24.89 | $24.89 | 345,400 | — | — |
| 2010-08-04 | $24.90 | $24.90 | 339,700 | — | — |
| 2010-08-03 | $25.33 | $25.33 | 503,300 | — | — |
| 2010-08-02 | $25.43 | $25.43 | 393,800 | — | — |
| 2010-07-30 | $25.26 | $25.26 | 527,900 | — | — |
| 2010-07-29 | $25.44 | $25.44 | 815,300 | — | — |
| 2010-07-28 | $24.61 | $24.61 | 288,400 | — | — |
| 2010-07-27 | $24.67 | $24.67 | 346,400 | — | — |
| 2010-07-26 | $25.42 | $25.42 | 444,300 | — | — |
| 2010-07-23 | $24.74 | $24.74 | 423,900 | — | — |
| 2010-07-22 | $24.12 | $24.12 | 477,200 | — | — |
| 2010-07-21 | $22.86 | $22.86 | 321,700 | — | — |
| 2010-07-20 | $23.15 | $23.15 | 445,800 | — | — |
| 2010-07-19 | $22.90 | $22.90 | 495,700 | — | — |
| 2010-07-16 | $22.77 | $22.77 | 564,000 | — | — |
| 2010-07-15 | $23.30 | $23.30 | 378,700 | — | — |
| 2010-07-14 | $23.60 | $23.60 | 391,600 | — | — |
| 2010-07-13 | $23.89 | $23.89 | 437,300 | — | — |
| 2010-07-12 | $23.09 | $23.09 | 412,400 | — | — |
| 2010-07-09 | $23.51 | $23.51 | 281,400 | — | — |
| 2010-07-08 | $22.97 | $22.97 | 539,000 | — | — |
| 2010-07-07 | $23.35 | $23.35 | 789,800 | — | — |
| 2010-07-06 | $22.21 | $22.21 | 933,200 | — | — |
| 2010-07-02 | $23.08 | $23.08 | 488,800 | — | — |
| 2010-07-01 | $23.00 | $23.00 | 1,364,600 | — | — |
| 2010-06-30 | $23.66 | $23.66 | 479,300 | — | — |
| 2010-06-29 | $24.04 | $24.04 | 669,800 | — | — |
| 2010-06-28 | $25.82 | $25.82 | 727,000 | — | — |
| 2010-06-25 | $24.92 | $24.92 | 897,500 | — | — |
| 2010-06-24 | $24.42 | $24.42 | 564,800 | — | — |
| 2010-06-23 | $24.97 | $24.97 | 506,100 | — | — |
| 2010-06-22 | $25.05 | $25.05 | 702,000 | — | — |
| 2010-06-21 | $25.55 | $25.55 | 864,400 | — | — |
| 2010-06-18 | $26.18 | $26.18 | 781,800 | — | — |
| 2010-06-17 | $25.80 | $25.80 | 677,800 | — | — |
| 2010-06-16 | $25.85 | $25.85 | 1,434,600 | — | — |
| 2010-06-15 | $25.12 | $25.12 | 889,300 | — | — |
| 2010-06-14 | $24.53 | $24.53 | 1,084,400 | — | — |
| 2010-06-11 | $24.68 | $24.68 | 5,334,600 | — | — |
| 2010-06-10 | $22.40 | $22.40 | 849,200 | — | — |
| 2010-06-09 | $21.90 | $21.90 | 930,300 | — | — |
| 2010-06-08 | $21.42 | $21.42 | 577,600 | — | — |
| 2010-06-07 | $22.23 | $22.23 | 925,800 | — | — |
| 2010-06-04 | $23.16 | $23.16 | 781,100 | — | — |
| 2010-06-03 | $23.90 | $23.90 | 482,500 | — | — |
| 2010-06-02 | $23.59 | $23.59 | 1,154,600 | — | — |
| 2010-06-01 | $24.75 | $24.75 | 487,900 | — | — |
| 2010-05-28 | $25.58 | $25.58 | 636,300 | — | — |
| 2010-05-27 | $24.59 | $24.59 | 317,200 | — | — |
| 2010-05-26 | $23.62 | $23.62 | 759,700 | — | — |
| 2010-05-25 | $22.86 | $22.86 | 464,200 | — | — |
| 2010-05-24 | $23.55 | $23.55 | 244,100 | — | — |
| 2010-05-21 | $23.32 | $23.32 | 422,500 | — | — |
| 2010-05-20 | $22.16 | $22.16 | 313,300 | — | — |
| 2010-05-19 | $23.51 | $23.51 | 203,300 | — | — |
| 2010-05-18 | $23.50 | $23.50 | 195,600 | — | — |
| 2010-05-17 | $23.76 | $23.76 | 693,900 | — | — |
| 2010-05-14 | $23.74 | $23.74 | 240,700 | — | — |
| 2010-05-13 | $24.18 | $24.18 | 476,300 | — | — |
| 2010-05-12 | $24.70 | $24.70 | 299,400 | — | — |
| 2010-05-11 | $23.40 | $23.40 | 287,300 | — | — |
| 2010-05-10 | $22.82 | $22.82 | 353,200 | — | — |
| 2010-05-07 | $21.24 | $21.24 | 285,300 | — | — |
| 2010-05-06 | $21.99 | $21.99 | 430,000 | — | — |
| 2010-05-05 | $22.50 | $22.50 | 270,700 | — | — |
| 2010-05-04 | $23.01 | $23.01 | 254,700 | — | — |
| 2010-05-03 | $23.93 | $23.93 | 309,600 | — | — |
| 2010-04-30 | $23.12 | $23.12 | 353,500 | — | — |
| 2010-04-29 | $24.08 | $24.08 | 305,000 | — | — |
| 2010-04-28 | $22.98 | $22.98 | 407,900 | — | — |
| 2010-04-27 | $22.75 | $22.75 | 1,543,000 | — | — |
| 2010-04-26 | $24.97 | $24.97 | 268,300 | — | — |
| 2010-04-23 | $25.36 | $25.36 | 446,800 | — | — |
| 2010-04-22 | $24.59 | $24.59 | 602,500 | — | — |
| 2010-04-21 | $23.18 | $23.18 | 327,400 | — | — |
| 2010-04-20 | $22.82 | $22.82 | 214,700 | — | — |
| 2010-04-19 | $22.17 | $22.17 | 432,000 | — | — |
| 2010-04-16 | $23.61 | $23.61 | 206,400 | — | — |
| 2010-04-15 | $23.81 | $23.81 | 269,700 | — | — |
| 2010-04-14 | $23.26 | $23.26 | 240,000 | — | — |
| 2010-04-13 | $22.84 | $22.84 | 248,300 | — | — |
| 2010-04-12 | $23.22 | $23.22 | 759,100 | — | — |
| 2010-04-09 | $23.20 | $23.20 | 428,400 | — | — |
| 2010-04-08 | $22.15 | $22.15 | 137,200 | — | — |
| 2010-04-07 | $22.20 | $22.20 | 340,100 | — | — |
| 2010-04-06 | $23.19 | $23.19 | 261,700 | — | — |
| 2010-04-05 | $22.63 | $22.63 | 501,500 | — | — |
| 2010-04-01 | $22.15 | $22.15 | 421,600 | — | — |
| 2010-03-31 | $22.62 | $22.62 | 459,800 | — | — |
| 2010-03-30 | $23.21 | $23.21 | 345,100 | — | — |
| 2010-03-29 | $22.81 | $22.81 | 209,600 | — | — |
| 2010-03-26 | $22.50 | $22.50 | 254,300 | — | — |
| 2010-03-25 | $22.72 | $22.72 | 545,300 | — | — |
| 2010-03-24 | $21.97 | $21.97 | 288,800 | — | — |
| 2010-03-23 | $22.21 | $22.21 | 290,200 | — | — |
| 2010-03-22 | $22.07 | $22.07 | 339,700 | — | — |
| 2010-03-19 | $21.70 | $21.70 | 448,500 | — | — |
| 2010-03-18 | $22.64 | $22.64 | 237,100 | — | — |
| 2010-03-17 | $22.49 | $22.49 | 310,500 | — | — |
| 2010-03-16 | $22.86 | $22.86 | 528,700 | — | — |
| 2010-03-15 | $22.11 | $22.11 | 1,143,200 | — | — |
| 2010-03-12 | $23.33 | $23.33 | 1,976,200 | — | — |
| 2010-03-11 | $21.54 | $21.54 | 481,900 | — | — |
| 2010-03-10 | $21.47 | $21.47 | 250,400 | — | — |
| 2010-03-09 | $21.17 | $21.17 | 559,400 | — | — |
| 2010-03-08 | $20.98 | $20.98 | 440,100 | — | — |
| 2010-03-05 | $21.40 | $21.40 | 546,500 | — | — |
| 2010-03-04 | $21.21 | $21.21 | 553,000 | — | — |
| 2010-03-03 | $19.97 | $19.97 | 404,800 | — | — |
| 2010-03-02 | $19.67 | $19.67 | 298,800 | — | — |
| 2010-03-01 | $19.12 | $19.12 | 360,000 | — | — |
| 2010-02-26 | $18.33 | $18.33 | 112,600 | — | — |
| 2010-02-25 | $18.10 | $18.10 | 204,700 | — | — |
| 2010-02-24 | $18.36 | $18.36 | 187,100 | — | — |
| 2010-02-23 | $17.72 | $17.72 | 542,500 | — | — |
| 2010-02-22 | $17.98 | $17.98 | 201,300 | — | — |
| 2010-02-19 | $17.94 | $17.94 | 315,400 | — | — |
| 2010-02-18 | $18.42 | $18.42 | 92,700 | — | — |
| 2010-02-17 | $18.45 | $18.45 | 211,200 | — | — |
| 2010-02-16 | $18.39 | $18.39 | 185,900 | — | — |
| 2010-02-12 | $17.86 | $17.86 | 294,000 | — | — |
| 2010-02-11 | $17.75 | $17.75 | 216,800 | — | — |
| 2010-02-10 | $17.29 | $17.29 | 587,100 | — | — |
| 2010-02-09 | $17.94 | $17.94 | 464,300 | — | — |
| 2010-02-08 | $17.87 | $17.87 | 214,000 | — | — |
| 2010-02-05 | $17.92 | $17.92 | 343,200 | — | — |
| 2010-02-04 | $18.01 | $18.01 | 329,500 | — | — |
| 2010-02-03 | $19.12 | $19.12 | 91,400 | — | — |
| 2010-02-02 | $19.49 | $19.49 | 363,900 | — | — |
| 2010-02-01 | $19.79 | $19.79 | 233,800 | — | — |
| 2010-01-29 | $19.40 | $19.40 | 192,000 | — | — |
| 2010-01-28 | $19.29 | $19.29 | 207,100 | — | — |
| 2010-01-27 | $19.91 | $19.91 | 122,700 | — | — |
| 2010-01-26 | $19.97 | $19.97 | 458,700 | — | — |
| 2010-01-25 | $19.74 | $19.74 | 154,700 | — | — |
| 2010-01-22 | $20.05 | $20.05 | 289,100 | — | — |
| 2010-01-21 | $20.00 | $20.00 | 283,400 | — | — |
| 2010-01-20 | $20.10 | $20.10 | 298,100 | — | — |
| 2010-01-19 | $20.21 | $20.21 | 378,200 | — | — |
| 2010-01-15 | $20.35 | $20.35 | 236,400 | — | — |
| 2010-01-14 | $20.44 | $20.44 | 438,300 | — | — |
| 2010-01-13 | $21.31 | $21.31 | 195,600 | — | — |
| 2010-01-12 | $21.14 | $21.14 | 234,900 | — | — |
| 2010-01-11 | $21.28 | $21.28 | 403,900 | — | — |
| 2010-01-08 | $21.61 | $21.61 | 619,400 | — | — |
| 2010-01-07 | $20.86 | $20.86 | 1,530,400 | — | — |
| 2010-01-06 | $19.22 | $19.22 | 340,400 | — | — |
| 2010-01-05 | $18.76 | $18.76 | 501,000 | — | — |
| 2010-01-04 | $18.85 | $18.85 | 594,700 | — | — |