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
- 1980-03-17 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 | $32.29 | $71.64 | 249,800 | — | — |
| 2010-12-30 | $32.38 | $71.84 | 206,900 | — | — |
| 2010-12-29 | $32.56 | $72.24 | 207,200 | — | — |
| 2010-12-28 | $32.50 | $72.11 | 187,700 | — | — |
| 2010-12-27 | $32.61 | $72.35 | 259,900 | — | — |
| 2010-12-23 | $32.49 | $72.08 | 222,600 | — | — |
| 2010-12-22 | $32.52 | $72.15 | 411,700 | — | — |
| 2010-12-21 | $32.47 | $72.04 | 267,000 | — | — |
| 2010-12-20 | $32.39 | $71.86 | 222,500 | — | — |
| 2010-12-17 | $32.36 | $71.80 | 439,400 | — | — |
| 2010-12-16 | $32.50 | $72.11 | 169,700 | — | — |
| 2010-12-15 | $32.29 | $71.64 | 504,400 | — | — |
| 2010-12-14 | $32.48 | $72.06 | 253,000 | — | — |
| 2010-12-13 | $32.54 | $72.19 | 234,500 | — | — |
| 2010-12-10 | $32.37 | $71.82 | 298,900 | — | — |
| 2010-12-09 | $32.15 | $71.33 | 355,200 | — | — |
| 2010-12-08 | $32.11 | $71.24 | 367,000 | — | — |
| 2010-12-07 | $31.96 | $70.91 | 388,800 | — | — |
| 2010-12-06 | $31.78 | $70.51 | 294,100 | — | — |
| 2010-12-03 | $31.83 | $70.62 | 299,500 | — | — |
| 2010-12-02 | $31.83 | $70.62 | 361,400 | — | — |
| 2010-12-01 | $31.30 | $69.44 | 365,300 | — | — |
| 2010-11-30 | $30.77 | $68.27 | 505,100 | — | — |
| 2010-11-29 | $31.12 | $69.04 | 350,900 | — | — |
| 2010-11-26 | $30.97 | $68.71 | 166,300 | — | — |
| 2010-11-24 | $31.22 | $69.27 | 310,700 | — | — |
| 2010-11-23 | $30.75 | $68.22 | 471,400 | — | — |
| 2010-11-22 | $31.07 | $68.93 | 380,700 | — | — |
| 2010-11-19 | $31.06 | $68.91 | 230,700 | — | — |
| 2010-11-18 | $31.14 | $69.09 | 363,900 | — | — |
| 2010-11-17 | $30.44 | $67.54 | 396,800 | — | — |
| 2010-11-16 | $30.31 | $67.25 | 600,100 | — | — |
| 2010-11-15 | $31.10 | $69.00 | 415,200 | — | — |
| 2010-11-12 | $30.64 | $67.98 | 481,500 | — | — |
| 2010-11-11 | $31.13 | $69.07 | 425,200 | — | — |
| 2010-11-10 | $31.24 | $69.31 | 578,800 | — | — |
| 2010-11-09 | $30.76 | $68.25 | 599,200 | — | — |
| 2010-11-08 | $31.42 | $69.71 | 489,500 | — | — |
| 2010-11-05 | $31.69 | $70.31 | 573,700 | — | — |
| 2010-11-04 | $31.74 | $70.42 | 630,300 | — | — |
| 2010-11-03 | $31.30 | $69.44 | 390,300 | — | — |
| 2010-11-02 | $31.00 | $68.78 | 458,900 | — | — |
| 2010-11-01 | $30.77 | $68.27 | 400,900 | — | — |
| 2010-10-29 | $30.58 | $67.85 | 376,800 | — | — |
| 2010-10-28 | $30.69 | $68.09 | 390,000 | — | — |
| 2010-10-27 | $30.74 | $68.20 | 484,700 | — | — |
| 2010-10-26 | $31.11 | $69.02 | 327,700 | — | — |
| 2010-10-25 | $30.92 | $68.60 | 279,100 | — | — |
| 2010-10-22 | $30.85 | $68.45 | 333,700 | — | — |
| 2010-10-21 | $30.98 | $68.73 | 403,600 | — | — |
| 2010-10-20 | $30.95 | $68.67 | 573,300 | — | — |
| 2010-10-19 | $30.63 | $67.96 | 353,000 | — | — |
| 2010-10-18 | $31.28 | $69.40 | 262,500 | — | — |
| 2010-10-15 | $31.13 | $69.07 | 295,200 | — | — |
| 2010-10-14 | $31.11 | $69.02 | 296,300 | — | — |
| 2010-10-13 | $31.14 | $69.09 | 241,700 | — | — |
| 2010-10-12 | $30.92 | $68.24 | 322,500 | — | — |
| 2010-10-11 | $30.88 | $68.15 | 117,700 | — | — |
| 2010-10-08 | $30.95 | $68.31 | 225,700 | — | — |
| 2010-10-07 | $30.61 | $67.55 | 275,400 | — | — |
| 2010-10-06 | $30.92 | $68.24 | 338,300 | — | — |
| 2010-10-05 | $30.94 | $68.28 | 337,500 | — | — |
| 2010-10-04 | $30.29 | $66.85 | 291,200 | — | — |
| 2010-10-01 | $30.50 | $67.31 | 450,300 | — | — |
| 2010-09-30 | $30.58 | $67.49 | 581,700 | — | — |
| 2010-09-29 | $30.48 | $67.27 | 494,000 | — | — |
| 2010-09-28 | $30.40 | $67.09 | 435,200 | — | — |
| 2010-09-27 | $30.19 | $66.63 | 331,200 | — | — |
| 2010-09-24 | $30.51 | $67.33 | 331,200 | — | — |
| 2010-09-23 | $29.64 | $65.41 | 429,200 | — | — |
| 2010-09-22 | $30.18 | $66.61 | 523,900 | — | — |
| 2010-09-21 | $30.43 | $67.16 | 462,800 | — | — |
| 2010-09-20 | $30.46 | $67.22 | 604,900 | — | — |
| 2010-09-17 | $30.21 | $66.67 | 902,400 | — | — |
| 2010-09-16 | $30.22 | $66.69 | 364,000 | — | — |
| 2010-09-15 | $30.31 | $66.89 | 721,900 | — | — |
| 2010-09-14 | $29.81 | $65.79 | 539,700 | — | — |
| 2010-09-13 | $29.88 | $65.94 | 515,600 | — | — |
| 2010-09-10 | $29.54 | $65.19 | 391,300 | — | — |
| 2010-09-09 | $29.50 | $65.10 | 422,500 | — | — |
| 2010-09-08 | $29.59 | $65.30 | 478,000 | — | — |
| 2010-09-07 | $29.20 | $64.44 | 505,700 | — | — |
| 2010-09-03 | $29.75 | $65.66 | 471,900 | — | — |
| 2010-09-02 | $29.15 | $64.33 | 613,700 | — | — |
| 2010-09-01 | $29.74 | $65.63 | 552,400 | — | — |
| 2010-08-31 | $28.77 | $63.49 | 550,700 | — | — |
| 2010-08-30 | $28.38 | $62.63 | 386,900 | — | — |
| 2010-08-27 | $29.13 | $64.29 | 509,800 | — | — |
| 2010-08-26 | $28.51 | $62.92 | 303,200 | — | — |
| 2010-08-25 | $28.72 | $63.38 | 442,600 | — | — |
| 2010-08-24 | $28.56 | $63.03 | 558,300 | — | — |
| 2010-08-23 | $29.04 | $64.09 | 577,300 | — | — |
| 2010-08-20 | $29.12 | $64.27 | 509,900 | — | — |
| 2010-08-19 | $28.93 | $63.85 | 442,000 | — | — |
| 2010-08-18 | $29.28 | $64.62 | 219,000 | — | — |
| 2010-08-17 | $29.14 | $64.31 | 421,900 | — | — |
| 2010-08-16 | $28.86 | $63.69 | 320,400 | — | — |
| 2010-08-13 | $28.75 | $63.45 | 277,900 | — | — |
| 2010-08-12 | $28.82 | $63.60 | 341,000 | — | — |
| 2010-08-11 | $28.66 | $63.25 | 408,100 | — | — |
| 2010-08-10 | $29.65 | $65.44 | 389,700 | — | — |
| 2010-08-09 | $29.85 | $65.88 | 247,300 | — | — |
| 2010-08-06 | $29.52 | $65.15 | 285,000 | — | — |
| 2010-08-05 | $29.59 | $65.30 | 309,500 | — | — |
| 2010-08-04 | $29.75 | $65.66 | 415,800 | — | — |
| 2010-08-03 | $29.67 | $65.48 | 305,400 | — | — |
| 2010-08-02 | $29.87 | $65.92 | 476,900 | — | — |
| 2010-07-30 | $29.47 | $65.04 | 403,100 | — | — |
| 2010-07-29 | $29.64 | $65.41 | 270,800 | — | — |
| 2010-07-28 | $29.51 | $65.13 | 314,600 | — | — |
| 2010-07-27 | $29.71 | $65.57 | 340,700 | — | — |
| 2010-07-26 | $29.92 | $66.03 | 310,400 | — | — |
| 2010-07-23 | $29.54 | $65.19 | 395,000 | — | — |
| 2010-07-22 | $29.37 | $64.82 | 457,700 | — | — |
| 2010-07-21 | $28.50 | $62.90 | 433,700 | — | — |
| 2010-07-20 | $28.89 | $63.76 | 458,800 | — | — |
| 2010-07-19 | $28.48 | $62.85 | 444,600 | — | — |
| 2010-07-16 | $28.00 | $61.79 | 379,500 | — | — |
| 2010-07-15 | $28.88 | $63.74 | 286,800 | — | — |
| 2010-07-14 | $28.93 | $63.85 | 275,800 | — | — |
| 2010-07-13 | $29.22 | $64.49 | 301,500 | — | — |
| 2010-07-12 | $28.56 | $62.73 | 218,500 | — | — |
| 2010-07-09 | $28.83 | $63.32 | 289,000 | — | — |
| 2010-07-08 | $28.62 | $62.86 | 425,700 | — | — |
| 2010-07-07 | $28.34 | $62.24 | 659,700 | — | — |
| 2010-07-06 | $27.13 | $59.59 | 465,800 | — | — |
| 2010-07-02 | $27.03 | $59.37 | 630,700 | — | — |
| 2010-07-01 | $26.90 | $59.08 | 589,400 | — | — |
| 2010-06-30 | $27.32 | $60.00 | 519,400 | — | — |
| 2010-06-29 | $27.46 | $60.31 | 538,400 | — | — |
| 2010-06-28 | $28.48 | $62.55 | 253,700 | — | — |
| 2010-06-25 | $28.44 | $62.46 | 603,800 | — | — |
| 2010-06-24 | $28.30 | $62.15 | 474,600 | — | — |
| 2010-06-23 | $28.49 | $62.57 | 656,100 | — | — |
| 2010-06-22 | $28.35 | $62.26 | 420,900 | — | — |
| 2010-06-21 | $28.66 | $62.95 | 374,300 | — | — |
| 2010-06-18 | $28.64 | $62.90 | 553,400 | — | — |
| 2010-06-17 | $28.87 | $63.41 | 263,000 | — | — |
| 2010-06-16 | $28.65 | $62.92 | 398,200 | — | — |
| 2010-06-15 | $28.80 | $63.25 | 327,200 | — | — |
| 2010-06-14 | $27.91 | $61.30 | 471,400 | — | — |
| 2010-06-11 | $28.00 | $61.50 | 361,400 | — | — |
| 2010-06-10 | $27.72 | $60.88 | 399,900 | — | — |
| 2010-06-09 | $26.96 | $59.21 | 456,700 | — | — |
| 2010-06-08 | $26.81 | $58.88 | 615,900 | — | — |
| 2010-06-07 | $26.75 | $58.75 | 470,500 | — | — |
| 2010-06-04 | $27.17 | $59.67 | 417,200 | — | — |
| 2010-06-03 | $28.13 | $61.78 | 337,100 | — | — |
| 2010-06-02 | $28.06 | $61.63 | 368,500 | — | — |
| 2010-06-01 | $27.28 | $59.91 | 314,500 | — | — |
| 2010-05-28 | $27.90 | $61.28 | 340,400 | — | — |
| 2010-05-27 | $28.12 | $61.76 | 550,600 | — | — |
| 2010-05-26 | $27.05 | $59.41 | 459,300 | — | — |
| 2010-05-25 | $26.89 | $59.06 | 660,100 | — | — |
| 2010-05-24 | $27.11 | $59.54 | 662,600 | — | — |
| 2010-05-21 | $27.03 | $59.37 | 630,300 | — | — |
| 2010-05-20 | $26.53 | $58.27 | 686,300 | — | — |
| 2010-05-19 | $27.90 | $61.28 | 517,100 | — | — |
| 2010-05-18 | $27.94 | $61.36 | 451,000 | — | — |
| 2010-05-17 | $28.32 | $62.20 | 538,600 | — | — |
| 2010-05-14 | $28.47 | $62.53 | 639,600 | — | — |
| 2010-05-13 | $28.76 | $63.17 | 847,300 | — | — |
| 2010-05-12 | $28.70 | $63.03 | 573,300 | — | — |
| 2010-05-11 | $29.01 | $63.71 | 700,500 | — | — |
| 2010-05-10 | $28.58 | $62.77 | 678,900 | — | — |
| 2010-05-07 | $26.94 | $59.17 | 1,036,200 | — | — |
| 2010-05-06 | $27.07 | $59.45 | 995,900 | — | — |
| 2010-05-05 | $28.24 | $62.02 | 582,800 | — | — |
| 2010-05-04 | $28.49 | $62.57 | 534,000 | — | — |
| 2010-05-03 | $29.59 | $64.99 | 423,700 | — | — |
| 2010-04-30 | $29.43 | $64.64 | 489,300 | — | — |
| 2010-04-29 | $30.00 | $65.89 | 298,900 | — | — |
| 2010-04-28 | $29.60 | $65.01 | 333,400 | — | — |
| 2010-04-27 | $29.35 | $64.46 | 608,500 | — | — |
| 2010-04-26 | $30.03 | $65.95 | 319,100 | — | — |
| 2010-04-23 | $30.17 | $66.26 | 288,600 | — | — |
| 2010-04-22 | $30.17 | $66.26 | 462,400 | — | — |
| 2010-04-21 | $29.80 | $65.45 | 490,100 | — | — |
| 2010-04-20 | $29.61 | $65.03 | 354,100 | — | — |
| 2010-04-19 | $29.38 | $64.53 | 363,600 | — | — |
| 2010-04-16 | $29.03 | $63.76 | 440,400 | — | — |
| 2010-04-15 | $29.52 | $64.83 | 350,400 | — | — |
| 2010-04-14 | $29.40 | $64.57 | 283,200 | — | — |
| 2010-04-13 | $28.96 | $63.60 | 239,400 | — | — |
| 2010-04-12 | $28.90 | $63.17 | 306,800 | — | — |
| 2010-04-09 | $29.01 | $63.41 | 246,800 | — | — |
| 2010-04-08 | $29.02 | $63.43 | 215,500 | — | — |
| 2010-04-07 | $29.33 | $64.11 | 433,500 | — | — |
| 2010-04-06 | $29.31 | $64.07 | 470,000 | — | — |
| 2010-04-05 | $29.00 | $63.39 | 282,300 | — | — |
| 2010-04-01 | $28.46 | $62.21 | 403,400 | — | — |
| 2010-03-31 | $28.45 | $62.19 | 371,600 | — | — |
| 2010-03-30 | $28.51 | $62.32 | 196,600 | — | — |
| 2010-03-29 | $28.54 | $62.38 | 318,700 | — | — |
| 2010-03-26 | $28.46 | $62.21 | 379,200 | — | — |
| 2010-03-25 | $27.99 | $61.18 | 466,300 | — | — |
| 2010-03-24 | $28.43 | $62.14 | 366,400 | — | — |
| 2010-03-23 | $28.42 | $62.12 | 369,900 | — | — |
| 2010-03-22 | $28.05 | $61.31 | 310,900 | — | — |
| 2010-03-19 | $27.93 | $61.05 | 821,600 | — | — |
| 2010-03-18 | $28.63 | $62.58 | 589,300 | — | — |
| 2010-03-17 | $27.95 | $61.09 | 357,300 | — | — |
| 2010-03-16 | $27.46 | $60.02 | 353,300 | — | — |
| 2010-03-15 | $27.43 | $59.96 | 289,600 | — | — |
| 2010-03-12 | $27.34 | $59.76 | 381,900 | — | — |
| 2010-03-11 | $27.29 | $59.65 | 364,700 | — | — |
| 2010-03-10 | $27.14 | $59.32 | 472,100 | — | — |
| 2010-03-09 | $27.25 | $59.56 | 276,000 | — | — |
| 2010-03-08 | $27.33 | $59.74 | 386,100 | — | — |
| 2010-03-05 | $26.99 | $58.99 | 316,100 | — | — |
| 2010-03-04 | $26.99 | $58.99 | 234,400 | — | — |
| 2010-03-03 | $26.75 | $58.47 | 264,200 | — | — |
| 2010-03-02 | $26.83 | $58.64 | 487,500 | — | — |
| 2010-03-01 | $26.40 | $57.71 | 487,700 | — | — |
| 2010-02-26 | $25.87 | $56.55 | 402,400 | — | — |
| 2010-02-25 | $25.92 | $56.66 | 420,700 | — | — |
| 2010-02-24 | $25.80 | $56.39 | 403,200 | — | — |
| 2010-02-23 | $25.77 | $56.33 | 378,800 | — | — |
| 2010-02-22 | $25.97 | $56.77 | 402,500 | — | — |
| 2010-02-19 | $25.65 | $56.07 | 292,400 | — | — |
| 2010-02-18 | $25.51 | $55.76 | 422,800 | — | — |
| 2010-02-17 | $25.47 | $55.67 | 471,900 | — | — |
| 2010-02-16 | $25.51 | $55.76 | 420,800 | — | — |
| 2010-02-12 | $25.12 | $54.91 | 699,700 | — | — |
| 2010-02-11 | $25.00 | $54.64 | 399,900 | — | — |
| 2010-02-10 | $24.82 | $54.25 | 524,900 | — | — |
| 2010-02-09 | $24.58 | $53.73 | 425,600 | — | — |
| 2010-02-08 | $24.30 | $53.11 | 439,900 | — | — |
| 2010-02-05 | $24.33 | $53.18 | 527,800 | — | — |
| 2010-02-04 | $24.42 | $53.38 | 566,200 | — | — |
| 2010-02-03 | $25.13 | $54.93 | 280,500 | — | — |
| 2010-02-02 | $25.34 | $55.39 | 396,700 | — | — |
| 2010-02-01 | $25.11 | $54.89 | 411,600 | — | — |
| 2010-01-29 | $24.81 | $54.23 | 456,000 | — | — |
| 2010-01-28 | $24.97 | $54.58 | 425,500 | — | — |
| 2010-01-27 | $25.02 | $54.69 | 482,000 | — | — |
| 2010-01-26 | $24.69 | $53.97 | 301,300 | — | — |
| 2010-01-25 | $24.90 | $54.43 | 320,100 | — | — |
| 2010-01-22 | $24.63 | $53.84 | 490,700 | — | — |
| 2010-01-21 | $25.25 | $55.19 | 406,000 | — | — |
| 2010-01-20 | $25.24 | $55.17 | 380,200 | — | — |
| 2010-01-19 | $25.47 | $55.67 | 395,400 | — | — |
| 2010-01-15 | $25.16 | $54.99 | 368,200 | — | — |
| 2010-01-14 | $25.42 | $55.56 | 463,200 | — | — |
| 2010-01-13 | $25.23 | $55.15 | 586,300 | — | — |
| 2010-01-12 | $25.08 | $54.52 | 652,600 | — | — |
| 2010-01-11 | $25.42 | $55.26 | 366,400 | — | — |
| 2010-01-08 | $25.34 | $55.08 | 265,600 | — | — |
| 2010-01-07 | $25.38 | $55.17 | 481,300 | — | — |
| 2010-01-06 | $25.31 | $55.02 | 431,900 | — | — |
| 2010-01-05 | $25.43 | $55.28 | 492,500 | — | — |
| 2010-01-04 | $25.43 | $55.28 | 491,200 | — | — |