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 | $34.25 | $35.49 | 389,300 | — | — |
| 2010-12-30 | $34.29 | $35.54 | 208,000 | — | — |
| 2010-12-29 | $34.27 | $35.51 | 228,000 | — | — |
| 2010-12-28 | $34.17 | $35.41 | 270,000 | — | — |
| 2010-12-27 | $34.26 | $35.50 | 285,300 | — | — |
| 2010-12-23 | $34.01 | $35.24 | 484,900 | — | — |
| 2010-12-22 | $34.09 | $35.33 | 547,100 | — | — |
| 2010-12-21 | $34.10 | $35.34 | 612,400 | — | — |
| 2010-12-20 | $33.51 | $34.73 | 922,900 | — | — |
| 2010-12-17 | $33.91 | $35.14 | 967,400 | — | — |
| 2010-12-16 | $33.76 | $34.99 | 1,030,600 | — | — |
| 2010-12-15 | $33.26 | $34.47 | 847,400 | — | — |
| 2010-12-14 | $33.68 | $34.90 | 820,300 | — | — |
| 2010-12-13 | $33.85 | $35.08 | 730,400 | — | — |
| 2010-12-10 | $34.05 | $35.29 | 618,500 | — | — |
| 2010-12-09 | $34.13 | $35.37 | 636,700 | — | — |
| 2010-12-08 | $34.24 | $35.48 | 842,200 | — | — |
| 2010-12-07 | $34.39 | $35.64 | 1,456,500 | — | — |
| 2010-12-06 | $34.08 | $35.32 | 853,700 | — | — |
| 2010-12-03 | $33.69 | $34.91 | 792,000 | — | — |
| 2010-12-02 | $33.34 | $34.55 | 1,094,000 | — | — |
| 2010-12-01 | $32.08 | $33.24 | 840,600 | — | — |
| 2010-11-30 | $31.01 | $32.14 | 1,428,800 | — | — |
| 2010-11-29 | $31.51 | $32.65 | 1,074,400 | — | — |
| 2010-11-26 | $32.23 | $33.40 | 294,500 | — | — |
| 2010-11-24 | $32.62 | $33.80 | 771,700 | — | — |
| 2010-11-23 | $31.25 | $32.38 | 809,100 | — | — |
| 2010-11-22 | $31.74 | $32.89 | 1,057,500 | — | — |
| 2010-11-19 | $31.35 | $32.49 | 755,800 | — | — |
| 2010-11-18 | $31.02 | $32.15 | 1,243,900 | — | — |
| 2010-11-17 | $29.98 | $31.07 | 916,800 | — | — |
| 2010-11-16 | $29.58 | $30.65 | 1,268,100 | — | — |
| 2010-11-15 | $30.53 | $31.64 | 974,800 | — | — |
| 2010-11-12 | $30.03 | $31.12 | 1,110,200 | — | — |
| 2010-11-11 | $30.61 | $31.72 | 1,065,900 | — | — |
| 2010-11-10 | $30.75 | $31.87 | 803,000 | — | — |
| 2010-11-09 | $30.36 | $31.46 | 685,500 | — | — |
| 2010-11-08 | $31.03 | $32.16 | 533,400 | — | — |
| 2010-11-05 | $31.28 | $32.42 | 531,700 | — | — |
| 2010-11-04 | $31.05 | $32.18 | 656,900 | — | — |
| 2010-11-03 | $30.16 | $31.26 | 752,800 | — | — |
| 2010-11-02 | $29.87 | $30.95 | 796,100 | — | — |
| 2010-11-01 | $29.47 | $30.54 | 708,200 | — | — |
| 2010-10-29 | $29.61 | $30.69 | 927,200 | — | — |
| 2010-10-28 | $29.67 | $30.75 | 1,512,700 | — | — |
| 2010-10-27 | $29.36 | $30.43 | 2,839,000 | — | — |
| 2010-10-26 | $28.42 | $29.45 | 778,100 | — | — |
| 2010-10-25 | $28.63 | $29.67 | 904,200 | — | — |
| 2010-10-22 | $28.28 | $29.31 | 604,500 | — | — |
| 2010-10-21 | $27.62 | $28.62 | 843,300 | — | — |
| 2010-10-20 | $27.65 | $28.65 | 611,100 | — | — |
| 2010-10-19 | $27.23 | $28.22 | 725,700 | — | — |
| 2010-10-18 | $27.48 | $28.48 | 495,000 | — | — |
| 2010-10-15 | $27.43 | $28.43 | 812,500 | — | — |
| 2010-10-14 | $27.47 | $28.47 | 790,700 | — | — |
| 2010-10-13 | $27.55 | $28.55 | 1,153,500 | — | — |
| 2010-10-12 | $27.84 | $28.85 | 808,100 | — | — |
| 2010-10-11 | $27.53 | $28.53 | 506,600 | — | — |
| 2010-10-08 | $27.55 | $28.55 | 1,041,800 | — | — |
| 2010-10-07 | $26.93 | $27.91 | 1,558,000 | — | — |
| 2010-10-06 | $26.64 | $27.61 | 665,200 | — | — |
| 2010-10-05 | $26.89 | $27.87 | 499,400 | — | — |
| 2010-10-04 | $26.19 | $27.14 | 632,300 | — | — |
| 2010-10-01 | $26.78 | $27.75 | 704,700 | — | — |
| 2010-09-30 | $26.73 | $27.70 | 1,102,500 | — | — |
| 2010-09-29 | $26.73 | $27.70 | 1,648,600 | — | — |
| 2010-09-28 | $26.03 | $26.98 | 899,400 | — | — |
| 2010-09-27 | $25.44 | $26.36 | 1,020,500 | — | — |
| 2010-09-24 | $26.00 | $26.94 | 801,100 | — | — |
| 2010-09-23 | $25.45 | $26.37 | 529,000 | — | — |
| 2010-09-22 | $25.57 | $26.50 | 638,800 | — | — |
| 2010-09-21 | $25.76 | $26.70 | 1,103,300 | — | — |
| 2010-09-20 | $25.66 | $26.59 | 637,300 | — | — |
| 2010-09-17 | $25.16 | $26.07 | 1,090,400 | — | — |
| 2010-09-16 | $25.43 | $26.35 | 523,500 | — | — |
| 2010-09-15 | $25.54 | $26.47 | 704,500 | — | — |
| 2010-09-14 | $25.18 | $26.09 | 879,200 | — | — |
| 2010-09-13 | $25.16 | $26.07 | 972,200 | — | — |
| 2010-09-10 | $24.81 | $25.71 | 589,600 | — | — |
| 2010-09-09 | $24.71 | $25.61 | 514,300 | — | — |
| 2010-09-08 | $24.83 | $25.73 | 920,300 | — | — |
| 2010-09-07 | $24.63 | $25.52 | 878,000 | — | — |
| 2010-09-03 | $25.44 | $26.36 | 1,193,100 | — | — |
| 2010-09-02 | $24.58 | $25.47 | 1,047,600 | — | — |
| 2010-09-01 | $24.20 | $25.08 | 1,086,300 | — | — |
| 2010-08-31 | $22.88 | $23.71 | 1,161,900 | — | — |
| 2010-08-30 | $23.28 | $24.13 | 610,500 | — | — |
| 2010-08-27 | $23.71 | $24.57 | 787,700 | — | — |
| 2010-08-26 | $23.08 | $23.92 | 821,500 | — | — |
| 2010-08-25 | $23.52 | $24.37 | 1,563,500 | — | — |
| 2010-08-24 | $23.67 | $24.53 | 1,397,800 | — | — |
| 2010-08-23 | $24.42 | $25.31 | 886,000 | — | — |
| 2010-08-20 | $24.77 | $25.67 | 1,036,800 | — | — |
| 2010-08-19 | $24.93 | $25.84 | 1,201,600 | — | — |
| 2010-08-18 | $24.94 | $25.85 | 1,451,600 | — | — |
| 2010-08-17 | $24.40 | $25.29 | 877,700 | — | — |
| 2010-08-16 | $23.88 | $24.75 | 759,500 | — | — |
| 2010-08-13 | $23.71 | $24.57 | 1,107,300 | — | — |
| 2010-08-12 | $24.14 | $25.02 | 1,612,400 | — | — |
| 2010-08-11 | $24.62 | $25.51 | 927,700 | — | — |
| 2010-08-10 | $25.34 | $26.26 | 1,561,100 | — | — |
| 2010-08-09 | $26.26 | $27.21 | 902,700 | — | — |
| 2010-08-06 | $26.30 | $27.25 | 2,050,800 | — | — |
| 2010-08-05 | $25.91 | $26.85 | 1,483,700 | — | — |
| 2010-08-04 | $25.57 | $26.50 | 1,524,800 | — | — |
| 2010-08-03 | $25.40 | $26.32 | 2,184,900 | — | — |
| 2010-08-02 | $25.36 | $26.28 | 1,592,300 | — | — |
| 2010-07-30 | $24.79 | $25.69 | 2,281,200 | — | — |
| 2010-07-29 | $24.78 | $25.68 | 2,758,200 | — | — |
| 2010-07-28 | $24.44 | $25.33 | 3,720,400 | — | — |
| 2010-07-27 | $24.14 | $25.02 | 1,604,100 | — | — |
| 2010-07-26 | $24.30 | $25.18 | 1,105,900 | — | — |
| 2010-07-23 | $23.71 | $24.57 | 1,015,800 | — | — |
| 2010-07-22 | $23.37 | $24.22 | 818,800 | — | — |
| 2010-07-21 | $22.68 | $23.50 | 1,315,100 | — | — |
| 2010-07-20 | $22.90 | $23.73 | 1,311,700 | — | — |
| 2010-07-19 | $23.08 | $23.92 | 667,100 | — | — |
| 2010-07-16 | $22.76 | $23.59 | 1,356,500 | — | — |
| 2010-07-15 | $23.89 | $24.76 | 1,038,300 | — | — |
| 2010-07-14 | $23.88 | $24.75 | 1,017,700 | — | — |
| 2010-07-13 | $23.81 | $24.67 | 1,237,800 | — | — |
| 2010-07-12 | $23.27 | $24.11 | 812,700 | — | — |
| 2010-07-09 | $23.25 | $24.09 | 726,500 | — | — |
| 2010-07-08 | $23.20 | $24.04 | 1,262,000 | — | — |
| 2010-07-07 | $22.86 | $23.69 | 1,283,300 | — | — |
| 2010-07-06 | $22.01 | $22.81 | 902,300 | — | — |
| 2010-07-02 | $22.27 | $23.08 | 1,177,200 | — | — |
| 2010-07-01 | $22.15 | $22.95 | 2,716,800 | — | — |
| 2010-06-30 | $22.35 | $23.16 | 1,948,100 | — | — |
| 2010-06-29 | $22.93 | $23.76 | 1,909,400 | — | — |
| 2010-06-28 | $24.19 | $25.07 | 1,290,000 | — | — |
| 2010-06-25 | $24.11 | $24.99 | 2,151,600 | — | — |
| 2010-06-24 | $24.07 | $24.94 | 1,033,000 | — | — |
| 2010-06-23 | $24.64 | $25.53 | 1,587,600 | — | — |
| 2010-06-22 | $24.96 | $25.87 | 971,900 | — | — |
| 2010-06-21 | $25.47 | $26.39 | 1,149,000 | — | — |
| 2010-06-18 | $25.75 | $26.69 | 985,500 | — | — |
| 2010-06-17 | $25.94 | $26.88 | 1,398,700 | — | — |
| 2010-06-16 | $26.06 | $27.01 | 1,231,100 | — | — |
| 2010-06-15 | $26.36 | $27.32 | 1,035,000 | — | — |
| 2010-06-14 | $25.24 | $26.16 | 1,390,800 | — | — |
| 2010-06-11 | $25.44 | $26.36 | 1,040,000 | — | — |
| 2010-06-10 | $25.21 | $26.13 | 1,232,700 | — | — |
| 2010-06-09 | $24.31 | $25.19 | 1,837,900 | — | — |
| 2010-06-08 | $24.39 | $25.28 | 1,840,600 | — | — |
| 2010-06-07 | $24.27 | $25.15 | 2,008,300 | — | — |
| 2010-06-04 | $25.40 | $26.32 | 3,219,900 | — | — |
| 2010-06-03 | $26.48 | $27.44 | 1,657,100 | — | — |
| 2010-06-02 | $26.41 | $27.37 | 1,378,000 | — | — |
| 2010-06-01 | $26.11 | $27.06 | 1,365,700 | — | — |
| 2010-05-28 | $27.28 | $28.27 | 1,952,900 | — | — |
| 2010-05-27 | $27.87 | $28.88 | 1,470,300 | — | — |
| 2010-05-26 | $26.59 | $27.56 | 1,869,500 | — | — |
| 2010-05-25 | $26.59 | $27.56 | 3,675,600 | — | — |
| 2010-05-24 | $26.56 | $27.52 | 3,040,700 | — | — |
| 2010-05-21 | $26.85 | $27.82 | 1,959,900 | — | — |
| 2010-05-20 | $26.61 | $27.58 | 2,367,200 | — | — |
| 2010-05-19 | $27.59 | $28.59 | 1,759,300 | — | — |
| 2010-05-18 | $27.41 | $28.41 | 1,622,300 | — | — |
| 2010-05-17 | $28.66 | $29.70 | 1,743,700 | — | — |
| 2010-05-14 | $28.96 | $30.01 | 2,217,700 | — | — |
| 2010-05-13 | $29.63 | $30.71 | 1,608,300 | — | — |
| 2010-05-12 | $29.49 | $30.56 | 1,546,600 | — | — |
| 2010-05-11 | $29.15 | $30.21 | 2,281,600 | — | — |
| 2010-05-10 | $29.37 | $30.44 | 2,453,300 | — | — |
| 2010-05-07 | $27.49 | $28.49 | 3,275,000 | — | — |
| 2010-05-06 | $28.22 | $29.24 | 2,172,800 | — | — |
| 2010-05-05 | $29.04 | $30.09 | 1,691,100 | — | — |
| 2010-05-04 | $29.67 | $30.75 | 2,476,000 | — | — |
| 2010-05-03 | $31.80 | $32.95 | 2,075,300 | — | — |
| 2010-04-30 | $30.50 | $31.61 | 1,120,600 | — | — |
| 2010-04-29 | $31.80 | $32.95 | 978,000 | — | — |
| 2010-04-28 | $31.14 | $32.27 | 759,800 | — | — |
| 2010-04-27 | $30.92 | $32.04 | 953,300 | — | — |
| 2010-04-26 | $31.78 | $32.93 | 717,200 | — | — |
| 2010-04-23 | $31.57 | $32.72 | 648,700 | — | — |
| 2010-04-22 | $31.23 | $32.36 | 684,300 | — | — |
| 2010-04-21 | $31.15 | $32.28 | 612,900 | — | — |
| 2010-04-20 | $31.20 | $32.33 | 446,700 | — | — |
| 2010-04-19 | $30.84 | $31.96 | 898,200 | — | — |
| 2010-04-16 | $31.26 | $32.40 | 870,200 | — | — |
| 2010-04-15 | $31.53 | $32.67 | 736,900 | — | — |
| 2010-04-14 | $31.71 | $32.86 | 943,800 | — | — |
| 2010-04-13 | $30.66 | $31.77 | 815,700 | — | — |
| 2010-04-12 | $30.21 | $31.31 | 547,800 | — | — |
| 2010-04-09 | $30.00 | $31.09 | 901,800 | — | — |
| 2010-04-08 | $29.82 | $30.90 | 853,700 | — | — |
| 2010-04-07 | $30.43 | $31.53 | 863,100 | — | — |
| 2010-04-06 | $30.13 | $31.22 | 795,500 | — | — |
| 2010-04-05 | $30.80 | $31.92 | 721,400 | — | — |
| 2010-04-01 | $29.97 | $31.06 | 952,200 | — | — |
| 2010-03-31 | $30.13 | $31.22 | 1,882,700 | — | — |
| 2010-03-30 | $30.22 | $31.32 | 939,100 | — | — |
| 2010-03-29 | $29.45 | $30.52 | 800,700 | — | — |
| 2010-03-26 | $28.89 | $29.94 | 616,400 | — | — |
| 2010-03-25 | $29.14 | $30.20 | 648,000 | — | — |
| 2010-03-24 | $29.64 | $30.72 | 862,000 | — | — |
| 2010-03-23 | $30.77 | $31.89 | 1,030,500 | — | — |
| 2010-03-22 | $29.93 | $31.02 | 1,059,900 | — | — |
| 2010-03-19 | $29.89 | $30.98 | 1,094,500 | — | — |
| 2010-03-18 | $29.98 | $31.07 | 720,400 | — | — |
| 2010-03-17 | $30.17 | $31.27 | 770,600 | — | — |
| 2010-03-16 | $29.48 | $30.55 | 409,400 | — | — |
| 2010-03-15 | $28.89 | $29.94 | 535,400 | — | — |
| 2010-03-12 | $29.15 | $30.21 | 513,500 | — | — |
| 2010-03-11 | $29.25 | $30.31 | 415,600 | — | — |
| 2010-03-10 | $29.34 | $30.41 | 656,600 | — | — |
| 2010-03-09 | $28.96 | $30.01 | 1,089,800 | — | — |
| 2010-03-08 | $28.73 | $29.77 | 932,600 | — | — |
| 2010-03-05 | $28.94 | $29.99 | 632,600 | — | — |
| 2010-03-04 | $28.73 | $29.77 | 638,500 | — | — |
| 2010-03-03 | $28.92 | $29.97 | 790,100 | — | — |
| 2010-03-02 | $28.91 | $29.96 | 991,100 | — | — |
| 2010-03-01 | $28.97 | $30.02 | 1,607,100 | — | — |
| 2010-02-26 | $28.21 | $29.23 | 927,900 | — | — |
| 2010-02-25 | $28.34 | $29.37 | 968,600 | — | — |
| 2010-02-24 | $28.48 | $29.51 | 1,028,600 | — | — |
| 2010-02-23 | $28.03 | $29.05 | 1,147,800 | — | — |
| 2010-02-22 | $28.60 | $29.64 | 862,800 | — | — |
| 2010-02-19 | $28.60 | $29.64 | 668,600 | — | — |
| 2010-02-18 | $28.81 | $29.86 | 448,100 | — | — |
| 2010-02-17 | $28.44 | $29.47 | 621,300 | — | — |
| 2010-02-16 | $28.30 | $29.33 | 599,400 | — | — |
| 2010-02-12 | $27.96 | $28.98 | 1,296,000 | — | — |
| 2010-02-11 | $27.50 | $28.50 | 756,800 | — | — |
| 2010-02-10 | $27.07 | $28.05 | 848,900 | — | — |
| 2010-02-09 | $26.99 | $27.97 | 1,189,600 | — | — |
| 2010-02-08 | $26.77 | $27.74 | 1,756,100 | — | — |
| 2010-02-05 | $26.23 | $27.18 | 1,997,100 | — | — |
| 2010-02-04 | $26.07 | $27.02 | 2,122,000 | — | — |
| 2010-02-03 | $27.20 | $28.19 | 1,383,700 | — | — |
| 2010-02-02 | $27.17 | $28.16 | 1,824,800 | — | — |
| 2010-02-01 | $27.11 | $28.09 | 1,326,100 | — | — |
| 2010-01-29 | $26.27 | $27.22 | 917,600 | — | — |
| 2010-01-28 | $26.95 | $27.93 | 458,800 | — | — |
| 2010-01-27 | $27.64 | $28.64 | 731,700 | — | — |
| 2010-01-26 | $27.55 | $28.55 | 637,400 | — | — |
| 2010-01-25 | $27.79 | $28.80 | 552,000 | — | — |
| 2010-01-22 | $27.36 | $28.35 | 600,600 | — | — |
| 2010-01-21 | $28.16 | $29.18 | 1,430,200 | — | — |
| 2010-01-20 | $28.77 | $29.81 | 1,107,300 | — | — |
| 2010-01-19 | $28.70 | $29.74 | 672,400 | — | — |
| 2010-01-15 | $28.73 | $29.77 | 962,500 | — | — |
| 2010-01-14 | $29.28 | $30.34 | 448,700 | — | — |
| 2010-01-13 | $29.16 | $30.22 | 454,000 | — | — |
| 2010-01-12 | $28.94 | $29.99 | 736,900 | — | — |
| 2010-01-11 | $29.62 | $30.70 | 699,900 | — | — |
| 2010-01-08 | $30.08 | $31.17 | 921,200 | — | — |
| 2010-01-07 | $29.22 | $30.28 | 931,700 | — | — |
| 2010-01-06 | $29.59 | $30.66 | 618,000 | — | — |
| 2010-01-05 | $29.97 | $31.06 | 830,000 | — | — |
| 2010-01-04 | $29.70 | $30.78 | 917,900 | — | — |