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
- 1985-03-07 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 | $22.74 | $95.01 | 21,700 | — | — |
| 2010-12-30 | $22.79 | $95.22 | 36,900 | — | — |
| 2010-12-29 | $23.07 | $96.39 | 15,600 | — | — |
| 2010-12-28 | $23.06 | $96.35 | 27,600 | — | — |
| 2010-12-27 | $23.10 | $96.52 | 19,500 | — | — |
| 2010-12-23 | $22.89 | $95.64 | 15,800 | — | — |
| 2010-12-22 | $22.71 | $94.89 | 56,800 | — | — |
| 2010-12-21 | $22.92 | $95.77 | 64,700 | — | — |
| 2010-12-20 | $22.60 | $94.43 | 177,400 | — | — |
| 2010-12-17 | $22.67 | $94.72 | 231,400 | — | — |
| 2010-12-16 | $22.95 | $95.89 | 94,000 | — | — |
| 2010-12-15 | $22.96 | $95.93 | 102,100 | — | — |
| 2010-12-14 | $23.09 | $96.48 | 89,500 | — | — |
| 2010-12-13 | $23.06 | $96.35 | 105,500 | — | — |
| 2010-12-10 | $23.18 | $96.85 | 39,700 | — | — |
| 2010-12-09 | $22.70 | $94.85 | 29,400 | — | — |
| 2010-12-08 | $22.54 | $94.18 | 23,500 | — | — |
| 2010-12-07 | $22.29 | $93.13 | 35,000 | — | — |
| 2010-12-06 | $22.40 | $93.59 | 48,000 | — | — |
| 2010-12-03 | $22.15 | $92.55 | 83,700 | — | — |
| 2010-12-02 | $22.24 | $92.92 | 73,900 | — | — |
| 2010-12-01 | $23.06 | $96.35 | 156,300 | — | — |
| 2010-11-30 | $23.02 | $96.18 | 317,100 | — | — |
| 2010-11-29 | $22.78 | $95.18 | 34,500 | — | — |
| 2010-11-26 | $22.58 | $94.34 | 18,800 | — | — |
| 2010-11-24 | $22.47 | $93.88 | 62,500 | — | — |
| 2010-11-23 | $22.72 | $94.93 | 72,700 | — | — |
| 2010-11-22 | $22.65 | $94.64 | 51,800 | — | — |
| 2010-11-19 | $22.12 | $92.42 | 59,100 | — | — |
| 2010-11-18 | $22.52 | $94.09 | 67,800 | — | — |
| 2010-11-17 | $21.99 | $91.88 | 77,400 | — | — |
| 2010-11-16 | $22.07 | $92.21 | 62,200 | — | — |
| 2010-11-15 | $22.32 | $93.26 | 73,700 | — | — |
| 2010-11-12 | $22.33 | $93.30 | 49,300 | — | — |
| 2010-11-11 | $22.47 | $93.88 | 69,800 | — | — |
| 2010-11-10 | $22.32 | $93.26 | 104,600 | — | — |
| 2010-11-09 | $22.36 | $93.43 | 39,900 | — | — |
| 2010-11-08 | $22.33 | $93.30 | 44,200 | — | — |
| 2010-11-05 | $22.39 | $93.55 | 39,200 | — | — |
| 2010-11-04 | $22.60 | $94.43 | 51,200 | — | — |
| 2010-11-03 | $22.10 | $92.34 | 33,200 | — | — |
| 2010-11-02 | $22.15 | $92.55 | 46,300 | — | — |
| 2010-11-01 | $21.51 | $89.87 | 51,000 | — | — |
| 2010-10-29 | $21.72 | $90.75 | 96,600 | — | — |
| 2010-10-28 | $21.96 | $91.75 | 80,700 | — | — |
| 2010-10-27 | $22.51 | $92.61 | 88,300 | — | — |
| 2010-10-26 | $22.71 | $93.43 | 52,700 | — | — |
| 2010-10-25 | $22.79 | $93.76 | 55,000 | — | — |
| 2010-10-22 | $22.88 | $94.13 | 38,000 | — | — |
| 2010-10-21 | $22.91 | $94.26 | 41,300 | — | — |
| 2010-10-20 | $22.97 | $94.50 | 58,900 | — | — |
| 2010-10-19 | $22.99 | $94.59 | 91,600 | — | — |
| 2010-10-18 | $23.00 | $94.63 | 77,300 | — | — |
| 2010-10-15 | $22.84 | $93.97 | 134,400 | — | — |
| 2010-10-14 | $22.99 | $94.59 | 37,600 | — | — |
| 2010-10-13 | $22.99 | $94.59 | 82,800 | — | — |
| 2010-10-12 | $23.09 | $95.00 | 16,300 | — | — |
| 2010-10-11 | $23.03 | $94.75 | 49,000 | — | — |
| 2010-10-08 | $23.16 | $95.28 | 22,700 | — | — |
| 2010-10-07 | $22.81 | $93.84 | 45,700 | — | — |
| 2010-10-06 | $22.90 | $94.22 | 30,500 | — | — |
| 2010-10-05 | $23.02 | $94.71 | 65,700 | — | — |
| 2010-10-04 | $22.55 | $92.78 | 39,700 | — | — |
| 2010-10-01 | $22.41 | $92.20 | 45,100 | — | — |
| 2010-09-30 | $21.95 | $90.31 | 27,800 | — | — |
| 2010-09-29 | $22.07 | $90.80 | 43,100 | — | — |
| 2010-09-28 | $21.79 | $89.65 | 22,400 | — | — |
| 2010-09-27 | $21.62 | $88.95 | 39,200 | — | — |
| 2010-09-24 | $21.75 | $89.48 | 41,600 | — | — |
| 2010-09-23 | $21.25 | $87.43 | 41,000 | — | — |
| 2010-09-22 | $21.48 | $88.37 | 22,200 | — | — |
| 2010-09-21 | $21.69 | $89.24 | 27,500 | — | — |
| 2010-09-20 | $21.72 | $89.36 | 40,500 | — | — |
| 2010-09-17 | $21.20 | $87.22 | 44,500 | — | — |
| 2010-09-16 | $21.04 | $86.56 | 31,000 | — | — |
| 2010-09-15 | $21.21 | $87.26 | 25,100 | — | — |
| 2010-09-14 | $21.32 | $87.71 | 22,200 | — | — |
| 2010-09-13 | $21.39 | $88.00 | 40,500 | — | — |
| 2010-09-10 | $21.31 | $87.67 | 18,600 | — | — |
| 2010-09-09 | $21.21 | $87.26 | 27,400 | — | — |
| 2010-09-08 | $21.25 | $87.43 | 19,100 | — | — |
| 2010-09-07 | $21.09 | $86.77 | 33,300 | — | — |
| 2010-09-03 | $21.69 | $89.24 | 31,700 | — | — |
| 2010-09-02 | $21.66 | $89.11 | 20,600 | — | — |
| 2010-09-01 | $21.52 | $88.54 | 53,700 | — | — |
| 2010-08-31 | $21.28 | $87.55 | 46,400 | — | — |
| 2010-08-30 | $21.37 | $87.92 | 54,800 | — | — |
| 2010-08-27 | $21.61 | $88.91 | 47,600 | — | — |
| 2010-08-26 | $21.14 | $86.97 | 24,800 | — | — |
| 2010-08-25 | $21.22 | $87.30 | 35,400 | — | — |
| 2010-08-24 | $20.67 | $85.04 | 78,000 | — | — |
| 2010-08-23 | $20.83 | $85.70 | 56,600 | — | — |
| 2010-08-20 | $20.83 | $85.70 | 64,700 | — | — |
| 2010-08-19 | $21.06 | $86.65 | 70,200 | — | — |
| 2010-08-18 | $21.59 | $88.83 | 68,000 | — | — |
| 2010-08-17 | $21.70 | $89.28 | 83,000 | — | — |
| 2010-08-16 | $21.54 | $88.62 | 33,500 | — | — |
| 2010-08-13 | $21.13 | $86.93 | 59,500 | — | — |
| 2010-08-12 | $21.32 | $87.71 | 39,800 | — | — |
| 2010-08-11 | $21.44 | $88.21 | 82,300 | — | — |
| 2010-08-10 | $21.47 | $88.33 | 30,300 | — | — |
| 2010-08-09 | $21.43 | $88.17 | 38,600 | — | — |
| 2010-08-06 | $21.14 | $86.97 | 48,100 | — | — |
| 2010-08-05 | $21.05 | $86.60 | 19,500 | — | — |
| 2010-08-04 | $21.20 | $87.22 | 18,700 | — | — |
| 2010-08-03 | $21.16 | $87.06 | 73,600 | — | — |
| 2010-08-02 | $21.47 | $88.33 | 96,900 | — | — |
| 2010-07-30 | $21.85 | $89.90 | 76,300 | — | — |
| 2010-07-29 | $21.83 | $89.81 | 103,000 | — | — |
| 2010-07-28 | $22.21 | $89.96 | 76,100 | — | — |
| 2010-07-27 | $22.51 | $91.17 | 99,300 | — | — |
| 2010-07-26 | $22.78 | $92.27 | 67,300 | — | — |
| 2010-07-23 | $22.64 | $91.70 | 55,200 | — | — |
| 2010-07-22 | $22.22 | $90.00 | 51,300 | — | — |
| 2010-07-21 | $21.94 | $88.86 | 36,700 | — | — |
| 2010-07-20 | $22.36 | $90.56 | 31,800 | — | — |
| 2010-07-19 | $21.98 | $89.03 | 44,800 | — | — |
| 2010-07-16 | $21.61 | $87.53 | 53,800 | — | — |
| 2010-07-15 | $22.37 | $90.61 | 28,200 | — | — |
| 2010-07-14 | $22.44 | $90.89 | 26,600 | — | — |
| 2010-07-13 | $22.28 | $90.24 | 36,900 | — | — |
| 2010-07-12 | $21.86 | $88.54 | 42,100 | — | — |
| 2010-07-09 | $21.96 | $88.94 | 24,700 | — | — |
| 2010-07-08 | $21.67 | $87.77 | 51,900 | — | — |
| 2010-07-07 | $21.47 | $86.96 | 36,400 | — | — |
| 2010-07-06 | $21.08 | $85.38 | 58,400 | — | — |
| 2010-07-02 | $21.09 | $85.42 | 30,900 | — | — |
| 2010-07-01 | $21.03 | $85.18 | 34,500 | — | — |
| 2010-06-30 | $20.91 | $84.69 | 39,400 | — | — |
| 2010-06-29 | $21.14 | $85.62 | 40,500 | — | — |
| 2010-06-28 | $21.45 | $86.88 | 43,600 | — | — |
| 2010-06-25 | $21.25 | $86.07 | 414,700 | — | — |
| 2010-06-24 | $20.32 | $82.30 | 18,200 | — | — |
| 2010-06-23 | $20.28 | $82.14 | 26,600 | — | — |
| 2010-06-22 | $20.36 | $82.46 | 32,600 | — | — |
| 2010-06-21 | $20.51 | $83.07 | 36,600 | — | — |
| 2010-06-18 | $20.48 | $82.95 | 70,200 | — | — |
| 2010-06-17 | $20.48 | $82.95 | 43,700 | — | — |
| 2010-06-16 | $20.35 | $82.42 | 44,000 | — | — |
| 2010-06-15 | $20.31 | $82.26 | 47,000 | — | — |
| 2010-06-14 | $20.18 | $81.73 | 27,100 | — | — |
| 2010-06-11 | $20.18 | $81.73 | 16,100 | — | — |
| 2010-06-10 | $20.08 | $81.33 | 19,700 | — | — |
| 2010-06-09 | $19.58 | $79.30 | 33,200 | — | — |
| 2010-06-08 | $19.81 | $80.24 | 34,600 | — | — |
| 2010-06-07 | $19.69 | $79.75 | 38,500 | — | — |
| 2010-06-04 | $19.50 | $78.98 | 86,100 | — | — |
| 2010-06-03 | $20.22 | $81.90 | 43,500 | — | — |
| 2010-06-02 | $20.04 | $81.17 | 313,300 | — | — |
| 2010-06-01 | $20.01 | $81.05 | 41,200 | — | — |
| 2010-05-28 | $20.84 | $84.41 | 34,400 | — | — |
| 2010-05-27 | $21.11 | $85.50 | 31,000 | — | — |
| 2010-05-26 | $20.80 | $84.25 | 40,800 | — | — |
| 2010-05-25 | $20.56 | $83.27 | 28,800 | — | — |
| 2010-05-24 | $20.64 | $83.60 | 38,400 | — | — |
| 2010-05-21 | $21.04 | $85.22 | 48,900 | — | — |
| 2010-05-20 | $21.00 | $85.06 | 59,900 | — | — |
| 2010-05-19 | $21.45 | $86.88 | 46,200 | — | — |
| 2010-05-18 | $21.54 | $87.24 | 29,600 | — | — |
| 2010-05-17 | $22.16 | $89.75 | 31,000 | — | — |
| 2010-05-14 | $22.08 | $89.43 | 31,800 | — | — |
| 2010-05-13 | $22.31 | $90.36 | 29,700 | — | — |
| 2010-05-12 | $22.30 | $90.32 | 47,900 | — | — |
| 2010-05-11 | $21.72 | $87.97 | 66,300 | — | — |
| 2010-05-10 | $21.66 | $87.73 | 118,800 | — | — |
| 2010-05-07 | $21.15 | $85.66 | 51,700 | — | — |
| 2010-05-06 | $21.46 | $86.92 | 42,800 | — | — |
| 2010-05-05 | $22.01 | $89.15 | 29,600 | — | — |
| 2010-05-04 | $22.31 | $90.36 | 35,600 | — | — |
| 2010-05-03 | $22.51 | $91.17 | 57,900 | — | — |
| 2010-04-30 | $22.08 | $89.43 | 110,900 | — | — |
| 2010-04-29 | $22.77 | $92.23 | 79,200 | — | — |
| 2010-04-28 | $22.85 | $92.55 | 33,400 | — | — |
| 2010-04-27 | $23.45 | $93.58 | 56,200 | — | — |
| 2010-04-26 | $23.62 | $94.26 | 75,300 | — | — |
| 2010-04-23 | $24.17 | $96.46 | 68,500 | — | — |
| 2010-04-22 | $23.99 | $95.74 | 17,400 | — | — |
| 2010-04-21 | $23.81 | $95.02 | 29,100 | — | — |
| 2010-04-20 | $23.50 | $93.78 | 47,900 | — | — |
| 2010-04-19 | $22.81 | $91.03 | 45,300 | — | — |
| 2010-04-16 | $23.24 | $92.74 | 45,900 | — | — |
| 2010-04-15 | $23.50 | $93.78 | 49,700 | — | — |
| 2010-04-14 | $23.58 | $94.10 | 32,000 | — | — |
| 2010-04-13 | $23.46 | $93.62 | 18,800 | — | — |
| 2010-04-12 | $23.51 | $93.82 | 30,600 | — | — |
| 2010-04-09 | $23.48 | $93.70 | 29,000 | — | — |
| 2010-04-08 | $23.52 | $93.86 | 34,900 | — | — |
| 2010-04-07 | $23.64 | $94.34 | 24,700 | — | — |
| 2010-04-06 | $23.63 | $94.30 | 21,600 | — | — |
| 2010-04-05 | $23.65 | $94.38 | 25,400 | — | — |
| 2010-04-01 | $23.17 | $92.46 | 52,200 | — | — |
| 2010-03-31 | $23.25 | $92.78 | 73,100 | — | — |
| 2010-03-30 | $24.25 | $96.77 | 61,800 | — | — |
| 2010-03-29 | $22.90 | $91.39 | 30,200 | — | — |
| 2010-03-26 | $22.71 | $90.63 | 18,700 | — | — |
| 2010-03-25 | $23.11 | $92.23 | 16,200 | — | — |
| 2010-03-24 | $23.18 | $92.50 | 22,800 | — | — |
| 2010-03-23 | $23.13 | $92.30 | 23,900 | — | — |
| 2010-03-22 | $23.35 | $93.18 | 38,600 | — | — |
| 2010-03-19 | $23.72 | $94.66 | 122,100 | — | — |
| 2010-03-18 | $23.21 | $92.62 | 9,100 | — | — |
| 2010-03-17 | $23.17 | $92.46 | 38,500 | — | — |
| 2010-03-16 | $22.99 | $91.75 | 11,400 | — | — |
| 2010-03-15 | $22.94 | $91.55 | 28,800 | — | — |
| 2010-03-12 | $22.78 | $90.91 | 7,900 | — | — |
| 2010-03-11 | $22.89 | $91.35 | 28,300 | — | — |
| 2010-03-10 | $22.83 | $91.11 | 33,700 | — | — |
| 2010-03-09 | $22.99 | $91.75 | 35,300 | — | — |
| 2010-03-08 | $22.94 | $91.55 | 25,100 | — | — |
| 2010-03-05 | $22.95 | $91.59 | 31,900 | — | — |
| 2010-03-04 | $22.44 | $89.55 | 19,700 | — | — |
| 2010-03-03 | $22.12 | $88.27 | 35,300 | — | — |
| 2010-03-02 | $22.21 | $88.63 | 37,000 | — | — |
| 2010-03-01 | $22.29 | $88.95 | 33,300 | — | — |
| 2010-02-26 | $21.75 | $86.80 | 13,100 | — | — |
| 2010-02-25 | $22.27 | $88.87 | 20,200 | — | — |
| 2010-02-24 | $21.91 | $87.44 | 12,400 | — | — |
| 2010-02-23 | $21.88 | $87.32 | 24,000 | — | — |
| 2010-02-22 | $22.21 | $88.63 | 27,500 | — | — |
| 2010-02-19 | $22.07 | $88.07 | 20,400 | — | — |
| 2010-02-18 | $21.94 | $87.56 | 16,800 | — | — |
| 2010-02-17 | $21.76 | $86.84 | 20,700 | — | — |
| 2010-02-16 | $21.79 | $86.96 | 25,500 | — | — |
| 2010-02-12 | $21.77 | $86.88 | 25,900 | — | — |
| 2010-02-11 | $21.44 | $85.56 | 20,000 | — | — |
| 2010-02-10 | $21.28 | $84.92 | 18,600 | — | — |
| 2010-02-09 | $20.91 | $83.45 | 30,200 | — | — |
| 2010-02-08 | $20.86 | $83.25 | 27,200 | — | — |
| 2010-02-05 | $21.00 | $83.80 | 38,500 | — | — |
| 2010-02-04 | $21.16 | $84.44 | 30,500 | — | — |
| 2010-02-03 | $21.56 | $86.04 | 23,500 | — | — |
| 2010-02-02 | $21.88 | $87.32 | 40,400 | — | — |
| 2010-02-01 | $22.17 | $88.47 | 40,700 | — | — |
| 2010-01-29 | $21.77 | $86.88 | 20,400 | — | — |
| 2010-01-28 | $22.14 | $86.98 | 29,000 | — | — |
| 2010-01-27 | $22.30 | $87.61 | 15,500 | — | — |
| 2010-01-26 | $22.06 | $86.66 | 22,000 | — | — |
| 2010-01-25 | $22.27 | $87.49 | 16,500 | — | — |
| 2010-01-22 | $22.20 | $87.21 | 27,900 | — | — |
| 2010-01-21 | $22.31 | $87.65 | 41,200 | — | — |
| 2010-01-20 | $22.54 | $88.55 | 22,200 | — | — |
| 2010-01-19 | $22.74 | $89.33 | 33,700 | — | — |
| 2010-01-15 | $22.40 | $88.00 | 38,900 | — | — |
| 2010-01-14 | $22.64 | $88.94 | 16,300 | — | — |
| 2010-01-13 | $22.58 | $88.71 | 23,000 | — | — |
| 2010-01-12 | $22.28 | $87.53 | 25,500 | — | — |
| 2010-01-11 | $22.39 | $87.96 | 20,000 | — | — |
| 2010-01-08 | $22.38 | $87.92 | 20,500 | — | — |
| 2010-01-07 | $22.44 | $88.16 | 29,200 | — | — |
| 2010-01-06 | $22.34 | $87.76 | 34,100 | — | — |
| 2010-01-05 | $22.41 | $88.04 | 45,900 | — | — |
| 2010-01-04 | $22.87 | $89.85 | 50,900 | — | — |