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 | $32.48 | $57.59 | 246,700 | — | — |
| 2010-12-30 | $32.97 | $58.46 | 191,500 | — | — |
| 2010-12-29 | $32.86 | $58.26 | 187,200 | — | — |
| 2010-12-28 | $32.79 | $58.14 | 133,800 | — | — |
| 2010-12-27 | $32.92 | $58.37 | 131,200 | — | — |
| 2010-12-23 | $32.70 | $57.98 | 370,600 | — | — |
| 2010-12-22 | $32.63 | $57.85 | 408,500 | — | — |
| 2010-12-21 | $32.44 | $57.52 | 261,600 | — | — |
| 2010-12-20 | $31.86 | $56.49 | 379,100 | — | — |
| 2010-12-17 | $31.80 | $56.38 | 504,900 | — | — |
| 2010-12-16 | $31.75 | $56.29 | 493,100 | — | — |
| 2010-12-15 | $31.62 | $56.06 | 434,700 | — | — |
| 2010-12-14 | $31.63 | $56.08 | 562,200 | — | — |
| 2010-12-13 | $31.51 | $55.87 | 744,400 | — | — |
| 2010-12-10 | $31.48 | $55.81 | 694,300 | — | — |
| 2010-12-09 | $31.24 | $55.39 | 536,900 | — | — |
| 2010-12-08 | $30.98 | $54.93 | 806,500 | — | — |
| 2010-12-07 | $30.89 | $54.77 | 876,100 | — | — |
| 2010-12-06 | $30.59 | $54.24 | 969,200 | — | — |
| 2010-12-03 | $30.78 | $54.57 | 741,600 | — | — |
| 2010-12-02 | $30.70 | $54.43 | 970,500 | — | — |
| 2010-12-01 | $30.50 | $54.08 | 431,900 | — | — |
| 2010-11-30 | $29.88 | $52.98 | 747,000 | — | — |
| 2010-11-29 | $30.49 | $54.06 | 241,300 | — | — |
| 2010-11-26 | $30.68 | $54.40 | 166,300 | — | — |
| 2010-11-24 | $30.84 | $54.68 | 466,000 | — | — |
| 2010-11-23 | $30.76 | $54.54 | 171,200 | — | — |
| 2010-11-22 | $30.94 | $54.86 | 223,000 | — | — |
| 2010-11-19 | $30.84 | $54.68 | 176,100 | — | — |
| 2010-11-18 | $30.68 | $54.40 | 283,900 | — | — |
| 2010-11-17 | $30.47 | $54.02 | 156,600 | — | — |
| 2010-11-16 | $30.66 | $54.36 | 240,700 | — | — |
| 2010-11-15 | $31.25 | $55.41 | 232,900 | — | — |
| 2010-11-12 | $30.75 | $54.52 | 134,500 | — | — |
| 2010-11-11 | $31.28 | $55.46 | 122,200 | — | — |
| 2010-11-10 | $31.27 | $55.44 | 205,300 | — | — |
| 2010-11-09 | $30.81 | $54.32 | 187,600 | — | — |
| 2010-11-08 | $31.39 | $55.35 | 100,600 | — | — |
| 2010-11-05 | $31.60 | $55.72 | 176,200 | — | — |
| 2010-11-04 | $31.55 | $55.63 | 323,500 | — | — |
| 2010-11-03 | $30.28 | $53.39 | 259,800 | — | — |
| 2010-11-02 | $30.03 | $52.95 | 327,800 | — | — |
| 2010-11-01 | $29.43 | $51.89 | 489,500 | — | — |
| 2010-10-29 | $30.41 | $53.62 | 243,500 | — | — |
| 2010-10-28 | $30.07 | $53.02 | 256,500 | — | — |
| 2010-10-27 | $30.28 | $53.39 | 606,000 | — | — |
| 2010-10-26 | $32.32 | $56.99 | 398,600 | — | — |
| 2010-10-25 | $33.30 | $58.72 | 420,100 | — | — |
| 2010-10-22 | $32.70 | $57.66 | 215,000 | — | — |
| 2010-10-21 | $32.87 | $57.96 | 475,100 | — | — |
| 2010-10-20 | $32.21 | $56.79 | 242,600 | — | — |
| 2010-10-19 | $31.79 | $56.05 | 356,300 | — | — |
| 2010-10-18 | $32.50 | $57.30 | 143,000 | — | — |
| 2010-10-15 | $31.97 | $56.37 | 236,400 | — | — |
| 2010-10-14 | $32.15 | $56.69 | 177,300 | — | — |
| 2010-10-13 | $32.07 | $56.55 | 272,500 | — | — |
| 2010-10-12 | $31.38 | $55.33 | 362,800 | — | — |
| 2010-10-11 | $31.51 | $55.56 | 237,700 | — | — |
| 2010-10-08 | $31.51 | $55.56 | 289,200 | — | — |
| 2010-10-07 | $30.91 | $54.50 | 206,300 | — | — |
| 2010-10-06 | $31.30 | $55.19 | 145,900 | — | — |
| 2010-10-05 | $31.48 | $55.51 | 351,800 | — | — |
| 2010-10-04 | $30.52 | $53.81 | 215,300 | — | — |
| 2010-10-01 | $30.99 | $54.64 | 494,600 | — | — |
| 2010-09-30 | $30.60 | $53.95 | 202,900 | — | — |
| 2010-09-29 | $30.54 | $53.85 | 246,000 | — | — |
| 2010-09-28 | $30.82 | $54.34 | 321,500 | — | — |
| 2010-09-27 | $30.74 | $54.20 | 252,100 | — | — |
| 2010-09-24 | $30.60 | $53.95 | 491,800 | — | — |
| 2010-09-23 | $29.36 | $51.77 | 535,600 | — | — |
| 2010-09-22 | $29.46 | $51.94 | 245,800 | — | — |
| 2010-09-21 | $30.10 | $53.07 | 420,600 | — | — |
| 2010-09-20 | $30.11 | $53.09 | 451,000 | — | — |
| 2010-09-17 | $29.63 | $52.24 | 311,500 | — | — |
| 2010-09-16 | $29.69 | $52.35 | 253,300 | — | — |
| 2010-09-15 | $30.02 | $52.93 | 451,600 | — | — |
| 2010-09-14 | $29.91 | $52.74 | 412,700 | — | — |
| 2010-09-13 | $29.57 | $52.14 | 512,500 | — | — |
| 2010-09-10 | $29.20 | $51.49 | 292,900 | — | — |
| 2010-09-09 | $29.11 | $51.33 | 261,000 | — | — |
| 2010-09-08 | $29.00 | $51.13 | 404,600 | — | — |
| 2010-09-07 | $28.44 | $50.15 | 299,500 | — | — |
| 2010-09-03 | $29.27 | $51.61 | 315,100 | — | — |
| 2010-09-02 | $28.85 | $50.87 | 243,100 | — | — |
| 2010-09-01 | $28.69 | $50.59 | 427,300 | — | — |
| 2010-08-31 | $26.80 | $47.25 | 458,900 | — | — |
| 2010-08-30 | $26.34 | $46.44 | 247,600 | — | — |
| 2010-08-27 | $26.76 | $47.18 | 254,000 | — | — |
| 2010-08-26 | $26.42 | $46.58 | 305,900 | — | — |
| 2010-08-25 | $25.97 | $45.79 | 186,100 | — | — |
| 2010-08-24 | $25.91 | $45.68 | 186,700 | — | — |
| 2010-08-23 | $26.23 | $46.25 | 184,900 | — | — |
| 2010-08-20 | $26.86 | $47.36 | 151,800 | — | — |
| 2010-08-19 | $26.82 | $47.29 | 204,600 | — | — |
| 2010-08-18 | $27.81 | $49.03 | 198,200 | — | — |
| 2010-08-17 | $27.67 | $48.79 | 200,000 | — | — |
| 2010-08-16 | $26.93 | $47.48 | 164,100 | — | — |
| 2010-08-13 | $26.88 | $47.40 | 280,700 | — | — |
| 2010-08-12 | $26.91 | $47.45 | 258,200 | — | — |
| 2010-08-11 | $27.68 | $48.51 | 371,300 | — | — |
| 2010-08-10 | $28.82 | $50.50 | 626,100 | — | — |
| 2010-08-09 | $28.93 | $50.70 | 163,500 | — | — |
| 2010-08-06 | $28.57 | $50.07 | 192,500 | — | — |
| 2010-08-05 | $28.88 | $50.61 | 96,200 | — | — |
| 2010-08-04 | $28.98 | $50.78 | 188,800 | — | — |
| 2010-08-03 | $28.78 | $50.43 | 189,000 | — | — |
| 2010-08-02 | $28.87 | $50.59 | 303,800 | — | — |
| 2010-07-30 | $28.00 | $49.07 | 209,500 | — | — |
| 2010-07-29 | $28.16 | $49.35 | 173,400 | — | — |
| 2010-07-28 | $27.96 | $49.00 | 150,300 | — | — |
| 2010-07-27 | $28.21 | $49.43 | 166,700 | — | — |
| 2010-07-26 | $28.56 | $50.05 | 326,800 | — | — |
| 2010-07-23 | $28.52 | $49.98 | 236,400 | — | — |
| 2010-07-22 | $27.68 | $48.51 | 389,000 | — | — |
| 2010-07-21 | $26.98 | $47.28 | 375,100 | — | — |
| 2010-07-20 | $26.62 | $46.65 | 313,900 | — | — |
| 2010-07-19 | $25.95 | $45.47 | 219,600 | — | — |
| 2010-07-16 | $25.35 | $44.42 | 408,100 | — | — |
| 2010-07-15 | $25.99 | $45.54 | 306,400 | — | — |
| 2010-07-14 | $26.44 | $46.33 | 378,200 | — | — |
| 2010-07-13 | $25.55 | $44.77 | 381,900 | — | — |
| 2010-07-12 | $24.97 | $43.76 | 198,500 | — | — |
| 2010-07-09 | $25.32 | $44.37 | 163,500 | — | — |
| 2010-07-08 | $25.32 | $44.37 | 343,600 | — | — |
| 2010-07-07 | $25.25 | $44.25 | 247,900 | — | — |
| 2010-07-06 | $24.37 | $42.71 | 376,200 | — | — |
| 2010-07-02 | $24.77 | $43.41 | 261,000 | — | — |
| 2010-07-01 | $25.07 | $43.93 | 338,600 | — | — |
| 2010-06-30 | $25.32 | $44.37 | 389,200 | — | — |
| 2010-06-29 | $25.65 | $44.95 | 389,500 | — | — |
| 2010-06-28 | $26.60 | $46.61 | 222,400 | — | — |
| 2010-06-25 | $26.05 | $45.65 | 1,399,200 | — | — |
| 2010-06-24 | $26.17 | $45.86 | 184,500 | — | — |
| 2010-06-23 | $26.66 | $46.72 | 278,600 | — | — |
| 2010-06-22 | $26.50 | $46.44 | 181,800 | — | — |
| 2010-06-21 | $27.26 | $47.77 | 145,700 | — | — |
| 2010-06-18 | $27.44 | $48.09 | 263,800 | — | — |
| 2010-06-17 | $27.55 | $48.28 | 154,300 | — | — |
| 2010-06-16 | $27.54 | $48.26 | 183,800 | — | — |
| 2010-06-15 | $27.50 | $48.19 | 243,400 | — | — |
| 2010-06-14 | $26.87 | $47.09 | 158,100 | — | — |
| 2010-06-11 | $27.26 | $47.77 | 186,400 | — | — |
| 2010-06-10 | $26.65 | $46.70 | 332,600 | — | — |
| 2010-06-09 | $25.92 | $45.42 | 451,800 | — | — |
| 2010-06-08 | $25.33 | $44.39 | 180,400 | — | — |
| 2010-06-07 | $25.39 | $44.49 | 203,200 | — | — |
| 2010-06-04 | $26.37 | $46.21 | 197,600 | — | — |
| 2010-06-03 | $28.41 | $49.79 | 311,200 | — | — |
| 2010-06-02 | $27.67 | $48.49 | 346,400 | — | — |
| 2010-06-01 | $26.92 | $47.17 | 205,300 | — | — |
| 2010-05-28 | $27.58 | $48.33 | 191,700 | — | — |
| 2010-05-27 | $28.02 | $49.10 | 150,000 | — | — |
| 2010-05-26 | $26.87 | $47.09 | 331,500 | — | — |
| 2010-05-25 | $26.95 | $47.23 | 320,200 | — | — |
| 2010-05-24 | $26.74 | $46.86 | 204,200 | — | — |
| 2010-05-21 | $27.06 | $47.42 | 412,100 | — | — |
| 2010-05-20 | $26.56 | $46.54 | 410,100 | — | — |
| 2010-05-19 | $28.71 | $50.31 | 305,100 | — | — |
| 2010-05-18 | $29.17 | $51.12 | 366,000 | — | — |
| 2010-05-17 | $29.20 | $51.17 | 386,800 | — | — |
| 2010-05-14 | $29.20 | $51.17 | 313,900 | — | — |
| 2010-05-13 | $30.29 | $53.08 | 275,000 | — | — |
| 2010-05-12 | $30.45 | $53.36 | 418,900 | — | — |
| 2010-05-11 | $29.43 | $51.31 | 366,200 | — | — |
| 2010-05-10 | $28.93 | $50.44 | 448,200 | — | — |
| 2010-05-07 | $27.10 | $47.25 | 490,800 | — | — |
| 2010-05-06 | $27.82 | $48.50 | 690,600 | — | — |
| 2010-05-05 | $28.71 | $50.05 | 854,200 | — | — |
| 2010-05-04 | $29.98 | $52.27 | 704,100 | — | — |
| 2010-05-03 | $31.21 | $54.41 | 364,200 | — | — |
| 2010-04-30 | $30.78 | $53.66 | 876,100 | — | — |
| 2010-04-29 | $30.87 | $53.82 | 609,400 | — | — |
| 2010-04-28 | $30.53 | $53.23 | 880,200 | — | — |
| 2010-04-27 | $29.57 | $51.55 | 556,500 | — | — |
| 2010-04-26 | $29.37 | $51.21 | 782,200 | — | — |
| 2010-04-23 | $29.10 | $50.73 | 822,700 | — | — |
| 2010-04-22 | $27.80 | $48.47 | 920,500 | — | — |
| 2010-04-21 | $26.87 | $46.85 | 200,900 | — | — |
| 2010-04-20 | $26.64 | $46.45 | 135,800 | — | — |
| 2010-04-19 | $26.55 | $46.29 | 371,700 | — | — |
| 2010-04-16 | $26.38 | $45.99 | 231,900 | — | — |
| 2010-04-15 | $26.45 | $46.11 | 207,500 | — | — |
| 2010-04-14 | $26.53 | $46.25 | 259,500 | — | — |
| 2010-04-13 | $26.08 | $45.47 | 168,400 | — | — |
| 2010-04-12 | $26.18 | $45.64 | 302,300 | — | — |
| 2010-04-09 | $25.93 | $45.21 | 296,700 | — | — |
| 2010-04-08 | $25.78 | $44.95 | 112,200 | — | — |
| 2010-04-07 | $25.91 | $45.17 | 267,000 | — | — |
| 2010-04-06 | $25.40 | $44.28 | 167,500 | — | — |
| 2010-04-05 | $25.40 | $44.28 | 175,400 | — | — |
| 2010-04-01 | $25.25 | $44.02 | 196,100 | — | — |
| 2010-03-31 | $24.85 | $43.32 | 319,000 | — | — |
| 2010-03-30 | $25.00 | $43.59 | 147,800 | — | — |
| 2010-03-29 | $24.76 | $43.17 | 125,200 | — | — |
| 2010-03-26 | $24.74 | $43.13 | 83,500 | — | — |
| 2010-03-25 | $24.75 | $43.15 | 163,700 | — | — |
| 2010-03-24 | $24.63 | $42.94 | 146,300 | — | — |
| 2010-03-23 | $25.05 | $43.67 | 104,100 | — | — |
| 2010-03-22 | $24.60 | $42.89 | 135,000 | — | — |
| 2010-03-19 | $24.20 | $42.19 | 201,500 | — | — |
| 2010-03-18 | $24.69 | $43.05 | 154,600 | — | — |
| 2010-03-17 | $24.75 | $43.15 | 171,300 | — | — |
| 2010-03-16 | $24.48 | $42.68 | 80,100 | — | — |
| 2010-03-15 | $24.31 | $42.38 | 119,300 | — | — |
| 2010-03-12 | $24.30 | $42.37 | 238,100 | — | — |
| 2010-03-11 | $24.34 | $42.44 | 192,700 | — | — |
| 2010-03-10 | $24.44 | $42.61 | 141,000 | — | — |
| 2010-03-09 | $24.23 | $42.24 | 182,000 | — | — |
| 2010-03-08 | $24.06 | $41.95 | 112,500 | — | — |
| 2010-03-05 | $23.96 | $41.77 | 193,300 | — | — |
| 2010-03-04 | $23.36 | $40.73 | 118,400 | — | — |
| 2010-03-03 | $23.50 | $40.97 | 214,900 | — | — |
| 2010-03-02 | $23.47 | $40.92 | 161,500 | — | — |
| 2010-03-01 | $23.16 | $40.38 | 165,600 | — | — |
| 2010-02-26 | $22.54 | $39.30 | 187,600 | — | — |
| 2010-02-25 | $22.59 | $39.38 | 87,000 | — | — |
| 2010-02-24 | $22.82 | $39.79 | 126,900 | — | — |
| 2010-02-23 | $22.57 | $39.35 | 130,300 | — | — |
| 2010-02-22 | $22.69 | $39.56 | 128,300 | — | — |
| 2010-02-19 | $22.74 | $39.65 | 146,900 | — | — |
| 2010-02-18 | $22.33 | $38.93 | 113,000 | — | — |
| 2010-02-17 | $22.04 | $38.43 | 137,900 | — | — |
| 2010-02-16 | $22.00 | $38.36 | 170,700 | — | — |
| 2010-02-12 | $21.50 | $37.48 | 198,800 | — | — |
| 2010-02-11 | $21.59 | $37.64 | 211,000 | — | — |
| 2010-02-10 | $21.51 | $37.50 | 152,900 | — | — |
| 2010-02-09 | $21.67 | $37.52 | 164,200 | — | — |
| 2010-02-08 | $21.31 | $36.90 | 103,800 | — | — |
| 2010-02-05 | $21.81 | $37.76 | 141,000 | — | — |
| 2010-02-04 | $21.59 | $37.38 | 203,400 | — | — |
| 2010-02-03 | $21.87 | $37.87 | 116,700 | — | — |
| 2010-02-02 | $21.92 | $37.95 | 147,800 | — | — |
| 2010-02-01 | $21.74 | $37.64 | 197,200 | — | — |
| 2010-01-29 | $21.80 | $37.74 | 210,200 | — | — |
| 2010-01-28 | $21.98 | $38.06 | 238,500 | — | — |
| 2010-01-27 | $22.50 | $38.96 | 287,100 | — | — |
| 2010-01-26 | $22.64 | $39.20 | 149,300 | — | — |
| 2010-01-25 | $23.08 | $39.96 | 243,700 | — | — |
| 2010-01-22 | $23.23 | $40.22 | 316,300 | — | — |
| 2010-01-21 | $23.89 | $41.36 | 525,100 | — | — |
| 2010-01-20 | $23.18 | $40.13 | 377,000 | — | — |
| 2010-01-19 | $24.30 | $42.07 | 305,900 | — | — |
| 2010-01-15 | $24.26 | $42.00 | 212,200 | — | — |
| 2010-01-14 | $24.25 | $41.99 | 190,100 | — | — |
| 2010-01-13 | $24.32 | $42.11 | 126,200 | — | — |
| 2010-01-12 | $23.92 | $41.41 | 134,400 | — | — |
| 2010-01-11 | $23.77 | $41.16 | 185,900 | — | — |
| 2010-01-08 | $24.12 | $41.76 | 162,900 | — | — |
| 2010-01-07 | $24.01 | $41.57 | 349,200 | — | — |
| 2010-01-06 | $23.43 | $40.57 | 196,800 | — | — |
| 2010-01-05 | $23.20 | $40.17 | 298,900 | — | — |
| 2010-01-04 | $22.65 | $39.22 | 209,600 | — | — |