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
- 1995-01-25 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 | $32.28 | $32.44 | 439,900 | — | — |
| 2010-12-30 | $32.57 | $32.74 | 264,500 | — | — |
| 2010-12-29 | $32.49 | $32.66 | 302,700 | — | — |
| 2010-12-28 | $32.17 | $32.33 | 240,100 | — | — |
| 2010-12-27 | $32.24 | $32.40 | 465,800 | — | — |
| 2010-12-23 | $32.67 | $32.84 | 566,400 | — | — |
| 2010-12-22 | $31.88 | $32.04 | 417,000 | — | — |
| 2010-12-21 | $31.34 | $31.50 | 426,400 | — | — |
| 2010-12-20 | $31.33 | $31.49 | 673,300 | — | — |
| 2010-12-17 | $31.65 | $31.81 | 1,493,700 | — | — |
| 2010-12-16 | $30.95 | $31.11 | 661,300 | — | — |
| 2010-12-15 | $30.30 | $30.45 | 740,000 | — | — |
| 2010-12-14 | $30.01 | $30.16 | 516,800 | — | — |
| 2010-12-13 | $29.96 | $30.11 | 498,800 | — | — |
| 2010-12-10 | $30.33 | $30.48 | 582,900 | — | — |
| 2010-12-09 | $29.61 | $29.76 | 623,600 | — | — |
| 2010-12-08 | $29.33 | $29.48 | 480,400 | — | — |
| 2010-12-07 | $29.18 | $29.33 | 872,900 | — | — |
| 2010-12-06 | $28.61 | $28.76 | 418,900 | — | — |
| 2010-12-03 | $28.83 | $28.98 | 405,900 | — | — |
| 2010-12-02 | $28.44 | $28.59 | 451,800 | — | — |
| 2010-12-01 | $28.15 | $28.29 | 565,700 | — | — |
| 2010-11-30 | $27.83 | $27.97 | 957,800 | — | — |
| 2010-11-29 | $28.02 | $28.16 | 590,500 | — | — |
| 2010-11-26 | $28.51 | $28.66 | 281,100 | — | — |
| 2010-11-24 | $28.17 | $28.31 | 659,600 | — | — |
| 2010-11-23 | $27.32 | $27.46 | 591,500 | — | — |
| 2010-11-22 | $27.89 | $28.03 | 665,700 | — | — |
| 2010-11-19 | $27.26 | $27.40 | 509,000 | — | — |
| 2010-11-18 | $27.15 | $27.29 | 761,500 | — | — |
| 2010-11-17 | $26.78 | $26.92 | 605,600 | — | — |
| 2010-11-16 | $26.11 | $26.24 | 632,300 | — | — |
| 2010-11-15 | $26.29 | $26.42 | 282,000 | — | — |
| 2010-11-12 | $26.34 | $26.47 | 552,900 | — | — |
| 2010-11-11 | $26.65 | $26.79 | 417,200 | — | — |
| 2010-11-10 | $26.81 | $26.95 | 599,500 | — | — |
| 2010-11-09 | $26.40 | $26.53 | 556,100 | — | — |
| 2010-11-08 | $26.50 | $26.64 | 378,000 | — | — |
| 2010-11-05 | $26.37 | $26.50 | 255,800 | — | — |
| 2010-11-04 | $26.30 | $26.43 | 474,500 | — | — |
| 2010-11-03 | $25.48 | $25.61 | 348,100 | — | — |
| 2010-11-02 | $25.36 | $25.43 | 464,200 | — | — |
| 2010-11-01 | $24.53 | $24.60 | 516,000 | — | — |
| 2010-10-29 | $25.14 | $25.21 | 413,700 | — | — |
| 2010-10-28 | $25.06 | $25.13 | 720,000 | — | — |
| 2010-10-27 | $25.21 | $25.28 | 931,300 | — | — |
| 2010-10-26 | $25.68 | $25.75 | 2,051,900 | — | — |
| 2010-10-25 | $23.26 | $23.32 | 611,000 | — | — |
| 2010-10-22 | $23.43 | $23.49 | 289,200 | — | — |
| 2010-10-21 | $23.55 | $23.61 | 550,700 | — | — |
| 2010-10-20 | $23.52 | $23.58 | 357,500 | — | — |
| 2010-10-19 | $23.13 | $23.19 | 480,000 | — | — |
| 2010-10-18 | $23.73 | $23.79 | 367,900 | — | — |
| 2010-10-15 | $23.46 | $23.52 | 457,300 | — | — |
| 2010-10-14 | $23.25 | $23.31 | 381,500 | — | — |
| 2010-10-13 | $22.87 | $22.93 | 537,600 | — | — |
| 2010-10-12 | $22.94 | $23.00 | 340,900 | — | — |
| 2010-10-11 | $22.90 | $22.96 | 261,600 | — | — |
| 2010-10-08 | $22.86 | $22.92 | 554,100 | — | — |
| 2010-10-07 | $22.44 | $22.50 | 327,600 | — | — |
| 2010-10-06 | $22.51 | $22.57 | 399,200 | — | — |
| 2010-10-05 | $22.54 | $22.60 | 657,200 | — | — |
| 2010-10-04 | $22.20 | $22.26 | 424,600 | — | — |
| 2010-10-01 | $22.36 | $22.42 | 442,300 | — | — |
| 2010-09-30 | $22.38 | $22.44 | 650,500 | — | — |
| 2010-09-29 | $22.19 | $22.25 | 766,300 | — | — |
| 2010-09-28 | $22.46 | $22.52 | 657,900 | — | — |
| 2010-09-27 | $22.40 | $22.46 | 210,000 | — | — |
| 2010-09-24 | $22.66 | $22.72 | 348,000 | — | — |
| 2010-09-23 | $21.90 | $21.96 | 578,900 | — | — |
| 2010-09-22 | $22.04 | $22.10 | 418,700 | — | — |
| 2010-09-21 | $22.13 | $22.19 | 420,500 | — | — |
| 2010-09-20 | $22.44 | $22.50 | 410,700 | — | — |
| 2010-09-17 | $21.88 | $21.94 | 680,900 | — | — |
| 2010-09-16 | $22.12 | $22.18 | 349,800 | — | — |
| 2010-09-15 | $22.35 | $22.41 | 512,500 | — | — |
| 2010-09-14 | $22.73 | $22.79 | 519,700 | — | — |
| 2010-09-13 | $22.15 | $22.21 | 423,800 | — | — |
| 2010-09-10 | $21.52 | $21.58 | 263,800 | — | — |
| 2010-09-09 | $21.54 | $21.60 | 357,200 | — | — |
| 2010-09-08 | $21.60 | $21.66 | 263,300 | — | — |
| 2010-09-07 | $21.31 | $21.37 | 432,300 | — | — |
| 2010-09-03 | $21.99 | $22.05 | 620,500 | — | — |
| 2010-09-02 | $21.54 | $21.60 | 424,500 | — | — |
| 2010-09-01 | $21.10 | $21.16 | 654,300 | — | — |
| 2010-08-31 | $20.08 | $20.13 | 726,800 | — | — |
| 2010-08-30 | $19.96 | $20.01 | 509,400 | — | — |
| 2010-08-27 | $20.51 | $20.57 | 428,200 | — | — |
| 2010-08-26 | $19.98 | $20.03 | 496,400 | — | — |
| 2010-08-25 | $20.23 | $20.29 | 611,500 | — | — |
| 2010-08-24 | $19.82 | $19.87 | 553,300 | — | — |
| 2010-08-23 | $20.07 | $20.12 | 559,900 | — | — |
| 2010-08-20 | $20.47 | $20.53 | 588,700 | — | — |
| 2010-08-19 | $20.41 | $20.47 | 575,100 | — | — |
| 2010-08-18 | $20.97 | $21.03 | 478,800 | — | — |
| 2010-08-17 | $20.82 | $20.88 | 476,000 | — | — |
| 2010-08-16 | $20.45 | $20.51 | 665,100 | — | — |
| 2010-08-13 | $20.33 | $20.39 | 674,200 | — | — |
| 2010-08-12 | $20.86 | $20.92 | 494,000 | — | — |
| 2010-08-11 | $20.94 | $21.00 | 554,100 | — | — |
| 2010-08-10 | $21.69 | $21.75 | 547,100 | — | — |
| 2010-08-09 | $22.08 | $22.08 | 468,700 | — | — |
| 2010-08-06 | $21.99 | $21.99 | 637,600 | — | — |
| 2010-08-05 | $21.47 | $21.47 | 461,300 | — | — |
| 2010-08-04 | $21.52 | $21.52 | 417,500 | — | — |
| 2010-08-03 | $21.54 | $21.54 | 731,600 | — | — |
| 2010-08-02 | $22.27 | $22.27 | 599,500 | — | — |
| 2010-07-30 | $21.99 | $21.99 | 938,900 | — | — |
| 2010-07-29 | $22.03 | $22.03 | 404,100 | — | — |
| 2010-07-28 | $22.09 | $22.09 | 821,400 | — | — |
| 2010-07-27 | $23.23 | $23.23 | 1,109,000 | — | — |
| 2010-07-26 | $23.29 | $23.29 | 605,700 | — | — |
| 2010-07-23 | $22.75 | $22.75 | 401,600 | — | — |
| 2010-07-22 | $22.36 | $22.36 | 538,100 | — | — |
| 2010-07-21 | $21.07 | $21.07 | 370,200 | — | — |
| 2010-07-20 | $21.55 | $21.55 | 508,300 | — | — |
| 2010-07-19 | $21.61 | $21.61 | 363,000 | — | — |
| 2010-07-16 | $21.15 | $21.15 | 661,000 | — | — |
| 2010-07-15 | $22.27 | $22.27 | 529,900 | — | — |
| 2010-07-14 | $22.18 | $22.18 | 609,800 | — | — |
| 2010-07-13 | $22.11 | $22.11 | 770,100 | — | — |
| 2010-07-12 | $20.90 | $20.90 | 455,500 | — | — |
| 2010-07-09 | $20.72 | $20.72 | 345,000 | — | — |
| 2010-07-08 | $20.29 | $20.29 | 711,000 | — | — |
| 2010-07-07 | $20.42 | $20.42 | 734,000 | — | — |
| 2010-07-06 | $19.94 | $19.94 | 543,900 | — | — |
| 2010-07-02 | $20.31 | $20.31 | 519,400 | — | — |
| 2010-07-01 | $20.53 | $20.53 | 601,200 | — | — |
| 2010-06-30 | $20.26 | $20.26 | 768,900 | — | — |
| 2010-06-29 | $20.73 | $20.73 | 1,008,600 | — | — |
| 2010-06-28 | $21.93 | $21.93 | 361,400 | — | — |
| 2010-06-25 | $21.97 | $21.97 | 779,200 | — | — |
| 2010-06-24 | $21.85 | $21.85 | 619,900 | — | — |
| 2010-06-23 | $22.41 | $22.41 | 526,800 | — | — |
| 2010-06-22 | $22.35 | $22.35 | 995,700 | — | — |
| 2010-06-21 | $22.33 | $22.33 | 762,400 | — | — |
| 2010-06-18 | $23.11 | $23.11 | 1,016,200 | — | — |
| 2010-06-17 | $23.19 | $23.19 | 570,800 | — | — |
| 2010-06-16 | $23.40 | $23.40 | 619,800 | — | — |
| 2010-06-15 | $23.79 | $23.79 | 390,500 | — | — |
| 2010-06-14 | $23.42 | $23.42 | 481,300 | — | — |
| 2010-06-11 | $22.95 | $22.95 | 386,000 | — | — |
| 2010-06-10 | $22.49 | $22.49 | 552,900 | — | — |
| 2010-06-09 | $22.17 | $22.17 | 498,000 | — | — |
| 2010-06-08 | $22.40 | $22.40 | 695,800 | — | — |
| 2010-06-07 | $21.95 | $21.95 | 954,900 | — | — |
| 2010-06-04 | $22.52 | $22.52 | 769,300 | — | — |
| 2010-06-03 | $24.13 | $24.13 | 548,500 | — | — |
| 2010-06-02 | $23.81 | $23.81 | 719,800 | — | — |
| 2010-06-01 | $23.43 | $23.43 | 717,400 | — | — |
| 2010-05-28 | $24.19 | $24.19 | 697,800 | — | — |
| 2010-05-27 | $24.47 | $24.47 | 705,500 | — | — |
| 2010-05-26 | $23.77 | $23.77 | 863,500 | — | — |
| 2010-05-25 | $23.90 | $23.90 | 843,900 | — | — |
| 2010-05-24 | $23.62 | $23.62 | 637,900 | — | — |
| 2010-05-21 | $24.27 | $24.27 | 1,318,800 | — | — |
| 2010-05-20 | $23.64 | $23.64 | 1,033,400 | — | — |
| 2010-05-19 | $24.80 | $24.80 | 807,400 | — | — |
| 2010-05-18 | $24.43 | $24.43 | 688,500 | — | — |
| 2010-05-17 | $24.90 | $24.90 | 776,500 | — | — |
| 2010-05-14 | $24.22 | $24.22 | 986,200 | — | — |
| 2010-05-13 | $24.58 | $24.58 | 890,300 | — | — |
| 2010-05-12 | $25.97 | $25.97 | 731,900 | — | — |
| 2010-05-11 | $25.56 | $25.56 | 691,100 | — | — |
| 2010-05-10 | $25.36 | $25.36 | 731,500 | — | — |
| 2010-05-07 | $24.21 | $24.21 | 1,320,100 | — | — |
| 2010-05-06 | $24.16 | $24.16 | 1,225,400 | — | — |
| 2010-05-05 | $24.98 | $24.98 | 844,100 | — | — |
| 2010-05-04 | $24.92 | $24.92 | 992,200 | — | — |
| 2010-05-03 | $26.02 | $26.02 | 689,300 | — | — |
| 2010-04-30 | $25.82 | $25.82 | 1,438,100 | — | — |
| 2010-04-29 | $27.44 | $27.44 | 1,216,500 | — | — |
| 2010-04-28 | $27.04 | $27.04 | 1,832,600 | — | — |
| 2010-04-27 | $28.05 | $28.05 | 3,075,900 | — | — |
| 2010-04-26 | $25.71 | $25.71 | 1,201,000 | — | — |
| 2010-04-23 | $25.17 | $25.17 | 1,143,100 | — | — |
| 2010-04-22 | $24.52 | $24.52 | 1,026,000 | — | — |
| 2010-04-21 | $24.28 | $24.28 | 785,800 | — | — |
| 2010-04-20 | $24.02 | $24.02 | 299,200 | — | — |
| 2010-04-19 | $23.85 | $23.85 | 523,600 | — | — |
| 2010-04-16 | $23.86 | $23.86 | 603,600 | — | — |
| 2010-04-15 | $24.02 | $24.02 | 436,100 | — | — |
| 2010-04-14 | $23.90 | $23.90 | 521,800 | — | — |
| 2010-04-13 | $23.50 | $23.50 | 337,400 | — | — |
| 2010-04-12 | $23.45 | $23.45 | 556,800 | — | — |
| 2010-04-09 | $23.71 | $23.71 | 549,100 | — | — |
| 2010-04-08 | $23.74 | $23.74 | 503,600 | — | — |
| 2010-04-07 | $23.78 | $23.78 | 548,800 | — | — |
| 2010-04-06 | $24.12 | $24.12 | 636,600 | — | — |
| 2010-04-05 | $23.92 | $23.92 | 421,800 | — | — |
| 2010-04-01 | $23.87 | $23.87 | 465,200 | — | — |
| 2010-03-31 | $23.65 | $23.65 | 729,600 | — | — |
| 2010-03-30 | $23.59 | $23.59 | 469,200 | — | — |
| 2010-03-29 | $23.57 | $23.57 | 775,500 | — | — |
| 2010-03-26 | $23.44 | $23.44 | 630,400 | — | — |
| 2010-03-25 | $23.48 | $23.48 | 740,100 | — | — |
| 2010-03-24 | $23.70 | $23.70 | 937,100 | — | — |
| 2010-03-23 | $24.08 | $24.08 | 1,196,900 | — | — |
| 2010-03-22 | $23.73 | $23.73 | 1,198,600 | — | — |
| 2010-03-19 | $22.74 | $22.74 | 5,283,700 | — | — |
| 2010-03-18 | $23.33 | $23.33 | 737,300 | — | — |
| 2010-03-17 | $23.16 | $23.16 | 627,700 | — | — |
| 2010-03-16 | $23.10 | $23.10 | 1,011,200 | — | — |
| 2010-03-15 | $23.05 | $23.05 | 1,014,100 | — | — |
| 2010-03-12 | $22.95 | $22.95 | 696,800 | — | — |
| 2010-03-11 | $22.94 | $22.94 | 623,900 | — | — |
| 2010-03-10 | $23.17 | $23.17 | 965,900 | — | — |
| 2010-03-09 | $23.10 | $23.10 | 779,800 | — | — |
| 2010-03-08 | $23.22 | $23.22 | 547,500 | — | — |
| 2010-03-05 | $23.21 | $23.21 | 746,900 | — | — |
| 2010-03-04 | $22.51 | $22.51 | 443,500 | — | — |
| 2010-03-03 | $22.28 | $22.28 | 483,500 | — | — |
| 2010-03-02 | $22.24 | $22.24 | 736,700 | — | — |
| 2010-03-01 | $22.43 | $22.43 | 682,600 | — | — |
| 2010-02-26 | $22.24 | $22.24 | 480,200 | — | — |
| 2010-02-25 | $22.60 | $22.60 | 418,600 | — | — |
| 2010-02-24 | $22.48 | $22.48 | 336,300 | — | — |
| 2010-02-23 | $22.36 | $22.36 | 349,600 | — | — |
| 2010-02-22 | $22.47 | $22.47 | 355,300 | — | — |
| 2010-02-19 | $22.47 | $22.47 | 388,700 | — | — |
| 2010-02-18 | $22.39 | $22.39 | 798,600 | — | — |
| 2010-02-17 | $22.15 | $22.15 | 569,800 | — | — |
| 2010-02-16 | $21.85 | $21.85 | 451,500 | — | — |
| 2010-02-12 | $21.76 | $21.76 | 540,700 | — | — |
| 2010-02-11 | $21.71 | $21.71 | 468,800 | — | — |
| 2010-02-10 | $21.66 | $21.66 | 490,700 | — | — |
| 2010-02-09 | $21.81 | $21.81 | 714,400 | — | — |
| 2010-02-08 | $21.61 | $21.61 | 605,100 | — | — |
| 2010-02-05 | $22.09 | $22.09 | 823,000 | — | — |
| 2010-02-04 | $21.88 | $21.88 | 768,000 | — | — |
| 2010-02-03 | $22.20 | $22.20 | 886,900 | — | — |
| 2010-02-02 | $22.21 | $22.21 | 3,087,800 | — | — |
| 2010-02-01 | $20.07 | $20.07 | 841,200 | — | — |
| 2010-01-29 | $20.00 | $20.00 | 1,981,200 | — | — |
| 2010-01-28 | $19.70 | $19.70 | 1,074,500 | — | — |
| 2010-01-27 | $19.80 | $19.80 | 749,100 | — | — |
| 2010-01-26 | $19.73 | $19.73 | 1,084,200 | — | — |
| 2010-01-25 | $19.44 | $19.44 | 718,800 | — | — |
| 2010-01-22 | $19.12 | $19.12 | 880,200 | — | — |
| 2010-01-21 | $19.41 | $19.41 | 761,700 | — | — |
| 2010-01-20 | $19.29 | $19.29 | 765,100 | — | — |
| 2010-01-19 | $19.64 | $19.64 | 531,500 | — | — |
| 2010-01-15 | $19.45 | $19.45 | 762,100 | — | — |
| 2010-01-14 | $19.34 | $19.34 | 488,200 | — | — |
| 2010-01-13 | $19.39 | $19.39 | 587,800 | — | — |
| 2010-01-12 | $19.10 | $19.10 | 709,100 | — | — |
| 2010-01-11 | $19.07 | $19.07 | 739,100 | — | — |
| 2010-01-08 | $19.01 | $19.01 | 1,454,000 | — | — |
| 2010-01-07 | $18.04 | $18.04 | 560,600 | — | — |
| 2010-01-06 | $17.66 | $17.66 | 775,900 | — | — |
| 2010-01-05 | $17.83 | $17.83 | 1,957,100 | — | — |
| 2010-01-04 | $18.11 | $18.11 | 748,100 | — | — |