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
- 2006-07-21 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 | $34.10 | $34.10 | 321,600 | — | — |
| 2010-12-30 | $33.47 | $33.47 | 543,200 | — | — |
| 2010-12-29 | $33.95 | $33.95 | 2,397,100 | — | — |
| 2010-12-28 | $34.04 | $34.04 | 258,000 | — | — |
| 2010-12-27 | $33.84 | $33.84 | 490,200 | — | — |
| 2010-12-23 | $33.91 | $33.91 | 898,000 | — | — |
| 2010-12-22 | $33.78 | $33.78 | 305,200 | — | — |
| 2010-12-21 | $33.58 | $33.58 | 1,377,900 | — | — |
| 2010-12-20 | $33.35 | $33.35 | 404,400 | — | — |
| 2010-12-17 | $33.01 | $33.01 | 419,800 | — | — |
| 2010-12-16 | $32.87 | $32.87 | 254,900 | — | — |
| 2010-12-15 | $32.96 | $32.96 | 136,000 | — | — |
| 2010-12-14 | $33.01 | $33.01 | 144,000 | — | — |
| 2010-12-13 | $33.07 | $33.07 | 260,500 | — | — |
| 2010-12-10 | $32.78 | $32.78 | 311,500 | — | — |
| 2010-12-09 | $32.85 | $32.85 | 300,200 | — | — |
| 2010-12-08 | $32.92 | $32.92 | 227,100 | — | — |
| 2010-12-07 | $32.71 | $32.71 | 268,400 | — | — |
| 2010-12-06 | $32.99 | $32.99 | 711,400 | — | — |
| 2010-12-03 | $33.07 | $33.07 | 590,200 | — | — |
| 2010-12-02 | $32.55 | $32.55 | 382,600 | — | — |
| 2010-12-01 | $32.22 | $32.22 | 1,091,600 | — | — |
| 2010-11-30 | $31.26 | $31.26 | 1,152,900 | — | — |
| 2010-11-29 | $31.66 | $31.66 | 313,700 | — | — |
| 2010-11-26 | $31.14 | $31.14 | 50,400 | — | — |
| 2010-11-24 | $31.28 | $31.28 | 724,600 | — | — |
| 2010-11-23 | $30.62 | $30.62 | 472,100 | — | — |
| 2010-11-22 | $30.54 | $30.54 | 377,900 | — | — |
| 2010-11-19 | $30.70 | $30.70 | 203,900 | — | — |
| 2010-11-18 | $31.14 | $31.14 | 722,600 | — | — |
| 2010-11-17 | $30.40 | $30.40 | 250,300 | — | — |
| 2010-11-16 | $30.71 | $30.71 | 340,100 | — | — |
| 2010-11-15 | $31.65 | $31.65 | 204,600 | — | — |
| 2010-11-12 | $31.66 | $31.66 | 357,600 | — | — |
| 2010-11-11 | $32.81 | $32.81 | 641,400 | — | — |
| 2010-11-10 | $32.90 | $32.90 | 293,100 | — | — |
| 2010-11-09 | $32.48 | $32.48 | 650,700 | — | — |
| 2010-11-08 | $32.73 | $32.73 | 377,900 | — | — |
| 2010-11-05 | $32.59 | $32.59 | 784,700 | — | — |
| 2010-11-04 | $32.54 | $32.54 | 1,144,400 | — | — |
| 2010-11-03 | $31.69 | $31.69 | 96,400 | — | — |
| 2010-11-02 | $31.49 | $31.49 | 484,100 | — | — |
| 2010-11-01 | $31.12 | $31.12 | 295,000 | — | — |
| 2010-10-29 | $30.88 | $30.88 | 136,500 | — | — |
| 2010-10-28 | $30.99 | $30.99 | 88,800 | — | — |
| 2010-10-27 | $30.88 | $30.88 | 224,800 | — | — |
| 2010-10-26 | $31.10 | $31.10 | 157,400 | — | — |
| 2010-10-25 | $30.89 | $30.89 | 339,000 | — | — |
| 2010-10-22 | $30.83 | $30.83 | 145,500 | — | — |
| 2010-10-21 | $30.54 | $30.54 | 186,600 | — | — |
| 2010-10-20 | $30.88 | $30.88 | 1,022,000 | — | — |
| 2010-10-19 | $30.24 | $30.24 | 173,100 | — | — |
| 2010-10-18 | $30.92 | $30.92 | 960,500 | — | — |
| 2010-10-15 | $30.89 | $30.89 | 428,200 | — | — |
| 2010-10-14 | $31.32 | $31.32 | 741,300 | — | — |
| 2010-10-13 | $31.37 | $31.37 | 267,100 | — | — |
| 2010-10-12 | $31.13 | $31.13 | 227,600 | — | — |
| 2010-10-11 | $31.06 | $31.06 | 686,900 | — | — |
| 2010-10-08 | $31.20 | $31.20 | 239,100 | — | — |
| 2010-10-07 | $30.44 | $30.44 | 890,900 | — | — |
| 2010-10-06 | $30.85 | $30.85 | 1,098,400 | — | — |
| 2010-10-05 | $30.72 | $30.72 | 670,800 | — | — |
| 2010-10-04 | $30.20 | $30.20 | 732,100 | — | — |
| 2010-10-01 | $30.42 | $30.42 | 813,300 | — | — |
| 2010-09-30 | $30.01 | $30.01 | 947,600 | — | — |
| 2010-09-29 | $29.67 | $29.67 | 1,007,200 | — | — |
| 2010-09-28 | $29.30 | $29.30 | 155,500 | — | — |
| 2010-09-27 | $29.32 | $29.32 | 386,800 | — | — |
| 2010-09-24 | $29.46 | $29.46 | 812,700 | — | — |
| 2010-09-23 | $28.96 | $28.96 | 335,300 | — | — |
| 2010-09-22 | $28.92 | $28.92 | 435,700 | — | — |
| 2010-09-21 | $28.89 | $28.89 | 323,100 | — | — |
| 2010-09-20 | $29.19 | $29.19 | 573,000 | — | — |
| 2010-09-17 | $29.03 | $29.03 | 336,200 | — | — |
| 2010-09-16 | $29.07 | $29.07 | 425,800 | — | — |
| 2010-09-15 | $29.23 | $29.23 | 146,600 | — | — |
| 2010-09-14 | $29.37 | $29.37 | 185,600 | — | — |
| 2010-09-13 | $29.40 | $29.40 | 115,000 | — | — |
| 2010-09-10 | $29.06 | $29.06 | 117,300 | — | — |
| 2010-09-09 | $28.68 | $28.68 | 136,700 | — | — |
| 2010-09-08 | $28.78 | $28.78 | 105,800 | — | — |
| 2010-09-07 | $28.75 | $28.75 | 472,400 | — | — |
| 2010-09-03 | $28.71 | $28.71 | 148,800 | — | — |
| 2010-09-02 | $28.58 | $28.58 | 144,200 | — | — |
| 2010-09-01 | $28.28 | $28.28 | 254,300 | — | — |
| 2010-08-31 | $27.78 | $27.78 | 268,300 | — | — |
| 2010-08-30 | $28.24 | $28.24 | 227,800 | — | — |
| 2010-08-27 | $28.65 | $28.65 | 371,600 | — | — |
| 2010-08-26 | $27.94 | $27.94 | 297,900 | — | — |
| 2010-08-25 | $27.80 | $27.80 | 230,000 | — | — |
| 2010-08-24 | $27.43 | $27.43 | 353,000 | — | — |
| 2010-08-23 | $27.93 | $27.93 | 172,300 | — | — |
| 2010-08-20 | $28.26 | $28.26 | 219,600 | — | — |
| 2010-08-19 | $28.39 | $28.39 | 404,700 | — | — |
| 2010-08-18 | $28.69 | $28.69 | 174,700 | — | — |
| 2010-08-17 | $28.74 | $28.74 | 226,600 | — | — |
| 2010-08-16 | $28.37 | $28.37 | 248,700 | — | — |
| 2010-08-13 | $28.47 | $28.47 | 119,300 | — | — |
| 2010-08-12 | $28.75 | $28.75 | 1,520,900 | — | — |
| 2010-08-11 | $29.00 | $29.00 | 272,000 | — | — |
| 2010-08-10 | $29.70 | $29.70 | 546,300 | — | — |
| 2010-08-09 | $30.05 | $30.05 | 244,700 | — | — |
| 2010-08-06 | $30.03 | $30.03 | 262,900 | — | — |
| 2010-08-05 | $30.42 | $30.42 | 716,700 | — | — |
| 2010-08-04 | $30.51 | $30.51 | 382,400 | — | — |
| 2010-08-03 | $30.29 | $30.29 | 649,600 | — | — |
| 2010-08-02 | $30.00 | $30.00 | 1,132,400 | — | — |
| 2010-07-30 | $29.39 | $29.39 | 887,000 | — | — |
| 2010-07-29 | $29.06 | $29.06 | 148,800 | — | — |
| 2010-07-28 | $28.63 | $28.63 | 155,300 | — | — |
| 2010-07-27 | $28.55 | $28.55 | 298,400 | — | — |
| 2010-07-26 | $28.93 | $28.93 | 147,700 | — | — |
| 2010-07-23 | $29.05 | $29.05 | 113,600 | — | — |
| 2010-07-22 | $28.97 | $28.97 | 257,700 | — | — |
| 2010-07-21 | $28.25 | $28.25 | 109,200 | — | — |
| 2010-07-20 | $28.43 | $28.43 | 195,800 | — | — |
| 2010-07-19 | $28.25 | $28.25 | 965,400 | — | — |
| 2010-07-16 | $28.20 | $28.20 | 160,600 | — | — |
| 2010-07-15 | $28.59 | $28.59 | 111,000 | — | — |
| 2010-07-14 | $28.57 | $28.57 | 296,500 | — | — |
| 2010-07-13 | $28.57 | $28.57 | 314,900 | — | — |
| 2010-07-12 | $27.96 | $27.96 | 403,100 | — | — |
| 2010-07-09 | $28.40 | $28.40 | 354,800 | — | — |
| 2010-07-08 | $28.19 | $28.19 | 525,500 | — | — |
| 2010-07-07 | $27.92 | $27.92 | 148,300 | — | — |
| 2010-07-06 | $27.29 | $27.29 | 212,500 | — | — |
| 2010-07-02 | $27.06 | $27.06 | 100,000 | — | — |
| 2010-07-01 | $27.41 | $27.41 | 397,400 | — | — |
| 2010-06-30 | $27.79 | $27.79 | 1,757,000 | — | — |
| 2010-06-29 | $27.87 | $27.87 | 335,900 | — | — |
| 2010-06-28 | $28.58 | $28.58 | 1,440,300 | — | — |
| 2010-06-25 | $29.11 | $29.11 | 136,800 | — | — |
| 2010-06-24 | $28.42 | $28.42 | 155,300 | — | — |
| 2010-06-23 | $28.28 | $28.28 | 200,600 | — | — |
| 2010-06-22 | $28.69 | $28.69 | 220,500 | — | — |
| 2010-06-21 | $28.94 | $28.94 | 300,800 | — | — |
| 2010-06-18 | $28.88 | $28.88 | 155,900 | — | — |
| 2010-06-17 | $28.77 | $28.77 | 290,400 | — | — |
| 2010-06-16 | $29.04 | $29.04 | 341,300 | — | — |
| 2010-06-15 | $28.65 | $28.65 | 134,700 | — | — |
| 2010-06-14 | $28.18 | $28.18 | 157,000 | — | — |
| 2010-06-11 | $27.85 | $27.85 | 155,400 | — | — |
| 2010-06-10 | $28.11 | $28.11 | 351,800 | — | — |
| 2010-06-09 | $27.50 | $27.50 | 182,100 | — | — |
| 2010-06-08 | $27.16 | $27.16 | 189,400 | — | — |
| 2010-06-07 | $26.94 | $26.94 | 208,500 | — | — |
| 2010-06-04 | $26.98 | $26.98 | 158,700 | — | — |
| 2010-06-03 | $27.80 | $27.80 | 204,500 | — | — |
| 2010-06-02 | $27.59 | $27.59 | 255,400 | — | — |
| 2010-06-01 | $27.19 | $27.19 | 716,000 | — | — |
| 2010-05-28 | $27.77 | $27.77 | 1,142,300 | — | — |
| 2010-05-27 | $27.87 | $27.87 | 956,000 | — | — |
| 2010-05-26 | $26.86 | $26.86 | 739,100 | — | — |
| 2010-05-25 | $26.53 | $26.53 | 371,400 | — | — |
| 2010-05-24 | $26.87 | $26.87 | 293,300 | — | — |
| 2010-05-21 | $26.95 | $26.95 | 532,300 | — | — |
| 2010-05-20 | $26.65 | $26.65 | 556,600 | — | — |
| 2010-05-19 | $27.49 | $27.49 | 686,200 | — | — |
| 2010-05-18 | $27.65 | $27.65 | 555,600 | — | — |
| 2010-05-17 | $27.80 | $27.80 | 682,300 | — | — |
| 2010-05-14 | $28.56 | $28.56 | 324,700 | — | — |
| 2010-05-13 | $29.60 | $29.60 | 175,800 | — | — |
| 2010-05-12 | $29.95 | $29.95 | 521,300 | — | — |
| 2010-05-11 | $29.64 | $29.64 | 703,500 | — | — |
| 2010-05-10 | $29.77 | $29.77 | 299,500 | — | — |
| 2010-05-07 | $29.18 | $29.18 | 544,000 | — | — |
| 2010-05-06 | $29.27 | $29.27 | 677,200 | — | — |
| 2010-05-05 | $30.48 | $30.48 | 1,077,300 | — | — |
| 2010-05-04 | $31.31 | $31.31 | 249,600 | — | — |
| 2010-05-03 | $32.33 | $32.33 | 321,200 | — | — |
| 2010-04-30 | $32.14 | $32.14 | 267,000 | — | — |
| 2010-04-29 | $31.91 | $31.91 | 607,300 | — | — |
| 2010-04-28 | $31.55 | $31.55 | 255,300 | — | — |
| 2010-04-27 | $31.29 | $31.29 | 255,600 | — | — |
| 2010-04-26 | $31.98 | $31.98 | 242,700 | — | — |
| 2010-04-23 | $32.16 | $32.16 | 166,600 | — | — |
| 2010-04-22 | $31.77 | $31.77 | 173,100 | — | — |
| 2010-04-21 | $31.76 | $31.76 | 259,900 | — | — |
| 2010-04-20 | $31.68 | $31.68 | 185,900 | — | — |
| 2010-04-19 | $31.62 | $31.62 | 179,300 | — | — |
| 2010-04-16 | $31.99 | $31.99 | 425,400 | — | — |
| 2010-04-15 | $32.61 | $32.61 | 823,100 | — | — |
| 2010-04-14 | $32.45 | $32.45 | 155,700 | — | — |
| 2010-04-13 | $31.97 | $31.97 | 120,700 | — | — |
| 2010-04-12 | $31.84 | $31.84 | 290,800 | — | — |
| 2010-04-09 | $32.01 | $32.01 | 342,000 | — | — |
| 2010-04-08 | $32.02 | $32.02 | 129,700 | — | — |
| 2010-04-07 | $32.23 | $32.23 | 231,400 | — | — |
| 2010-04-06 | $32.32 | $32.32 | 127,200 | — | — |
| 2010-04-05 | $32.38 | $32.38 | 254,200 | — | — |
| 2010-04-01 | $31.88 | $31.88 | 464,500 | — | — |
| 2010-03-31 | $31.16 | $31.16 | 336,700 | — | — |
| 2010-03-30 | $31.20 | $31.20 | 734,200 | — | — |
| 2010-03-29 | $30.94 | $30.94 | 1,143,600 | — | — |
| 2010-03-26 | $30.27 | $30.27 | 254,500 | — | — |
| 2010-03-25 | $30.33 | $30.33 | 213,800 | — | — |
| 2010-03-24 | $30.48 | $30.48 | 375,000 | — | — |
| 2010-03-23 | $30.75 | $30.75 | 2,278,700 | — | — |
| 2010-03-22 | $30.89 | $30.89 | 736,600 | — | — |
| 2010-03-19 | $30.80 | $30.80 | 296,400 | — | — |
| 2010-03-18 | $31.32 | $31.32 | 156,300 | — | — |
| 2010-03-17 | $31.42 | $31.42 | 202,900 | — | — |
| 2010-03-16 | $31.10 | $31.10 | 179,500 | — | — |
| 2010-03-15 | $30.64 | $30.64 | 271,200 | — | — |
| 2010-03-12 | $30.98 | $30.98 | 281,900 | — | — |
| 2010-03-11 | $31.21 | $31.21 | 152,600 | — | — |
| 2010-03-10 | $31.28 | $31.28 | 164,000 | — | — |
| 2010-03-09 | $30.99 | $30.99 | 300,000 | — | — |
| 2010-03-08 | $31.27 | $31.27 | 369,300 | — | — |
| 2010-03-05 | $31.34 | $31.34 | 458,900 | — | — |
| 2010-03-04 | $31.05 | $31.05 | 296,100 | — | — |
| 2010-03-03 | $31.36 | $31.36 | 261,500 | — | — |
| 2010-03-02 | $30.86 | $30.86 | 274,400 | — | — |
| 2010-03-01 | $30.59 | $30.59 | 397,500 | — | — |
| 2010-02-26 | $30.97 | $30.97 | 588,400 | — | — |
| 2010-02-25 | $30.35 | $30.35 | 131,500 | — | — |
| 2010-02-24 | $30.86 | $30.86 | 164,500 | — | — |
| 2010-02-23 | $30.51 | $30.51 | 142,300 | — | — |
| 2010-02-22 | $31.11 | $31.11 | 348,900 | — | — |
| 2010-02-19 | $31.10 | $31.10 | 247,000 | — | — |
| 2010-02-18 | $30.91 | $30.91 | 198,400 | — | — |
| 2010-02-17 | $30.47 | $30.47 | 193,400 | — | — |
| 2010-02-16 | $30.41 | $30.41 | 559,400 | — | — |
| 2010-02-12 | $29.50 | $29.50 | 139,200 | — | — |
| 2010-02-11 | $29.86 | $29.86 | 358,200 | — | — |
| 2010-02-10 | $29.46 | $29.46 | 280,600 | — | — |
| 2010-02-09 | $29.39 | $29.39 | 667,200 | — | — |
| 2010-02-08 | $28.82 | $28.82 | 184,300 | — | — |
| 2010-02-05 | $28.61 | $28.61 | 472,700 | — | — |
| 2010-02-04 | $29.18 | $29.18 | 551,100 | — | — |
| 2010-02-03 | $30.43 | $30.43 | 298,900 | — | — |
| 2010-02-02 | $30.54 | $30.54 | 261,200 | — | — |
| 2010-02-01 | $29.76 | $29.76 | 675,300 | — | — |
| 2010-01-29 | $29.24 | $29.24 | 673,100 | — | — |
| 2010-01-28 | $29.55 | $29.55 | 488,200 | — | — |
| 2010-01-27 | $29.58 | $29.58 | 281,800 | — | — |
| 2010-01-26 | $30.04 | $30.04 | 207,700 | — | — |
| 2010-01-25 | $30.35 | $30.35 | 896,000 | — | — |
| 2010-01-22 | $30.08 | $30.08 | 845,100 | — | — |
| 2010-01-21 | $30.88 | $30.88 | 242,600 | — | — |
| 2010-01-20 | $31.42 | $31.42 | 371,400 | — | — |
| 2010-01-19 | $32.01 | $32.01 | 1,064,100 | — | — |
| 2010-01-15 | $31.77 | $31.77 | 695,300 | — | — |
| 2010-01-14 | $32.20 | $32.20 | 274,000 | — | — |
| 2010-01-13 | $32.26 | $32.26 | 269,700 | — | — |
| 2010-01-12 | $32.28 | $32.28 | 305,000 | — | — |
| 2010-01-11 | $33.02 | $33.02 | 578,300 | — | — |
| 2010-01-08 | $33.18 | $33.18 | 489,200 | — | — |
| 2010-01-07 | $33.11 | $33.11 | 354,800 | — | — |
| 2010-01-06 | $33.27 | $33.27 | 487,100 | — | — |
| 2010-01-05 | $33.03 | $33.03 | 2,071,400 | — | — |
| 2010-01-04 | $32.70 | $32.70 | 910,600 | — | — |