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
- 1978-01-03 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 | $34.71 | $132.89 | 38,700 | — | — |
| 2010-12-30 | $34.36 | $131.55 | 31,500 | — | — |
| 2010-12-29 | $34.50 | $132.09 | 29,000 | — | — |
| 2010-12-28 | $34.38 | $131.63 | 110,000 | — | — |
| 2010-12-27 | $32.55 | $124.62 | 26,600 | — | — |
| 2010-12-23 | $32.69 | $125.16 | 49,700 | — | — |
| 2010-12-22 | $32.75 | $125.39 | 22,800 | — | — |
| 2010-12-21 | $32.72 | $125.27 | 40,200 | — | — |
| 2010-12-20 | $32.60 | $124.81 | 45,700 | — | — |
| 2010-12-17 | $32.67 | $125.08 | 43,500 | — | — |
| 2010-12-16 | $32.86 | $125.81 | 63,600 | — | — |
| 2010-12-15 | $33.20 | $127.11 | 214,300 | — | — |
| 2010-12-14 | $33.95 | $129.98 | 24,800 | — | — |
| 2010-12-13 | $33.81 | $129.45 | 51,800 | — | — |
| 2010-12-10 | $33.67 | $128.91 | 49,500 | — | — |
| 2010-12-09 | $33.81 | $129.45 | 59,200 | — | — |
| 2010-12-08 | $33.75 | $129.22 | 87,500 | — | — |
| 2010-12-07 | $34.89 | $133.58 | 60,800 | — | — |
| 2010-12-06 | $35.81 | $137.10 | 67,300 | — | — |
| 2010-12-03 | $35.56 | $136.15 | 50,600 | — | — |
| 2010-12-02 | $34.36 | $131.55 | 67,800 | — | — |
| 2010-12-01 | $33.84 | $129.56 | 62,700 | — | — |
| 2010-11-30 | $33.84 | $129.56 | 118,200 | — | — |
| 2010-11-29 | $33.23 | $127.23 | 46,600 | — | — |
| 2010-11-26 | $32.44 | $124.20 | 74,300 | — | — |
| 2010-11-24 | $33.61 | $128.68 | 24,000 | — | — |
| 2010-11-23 | $33.80 | $129.41 | 51,400 | — | — |
| 2010-11-22 | $34.30 | $131.32 | 79,100 | — | — |
| 2010-11-19 | $33.88 | $129.71 | 29,300 | — | — |
| 2010-11-18 | $33.51 | $128.30 | 184,500 | — | — |
| 2010-11-17 | $32.25 | $123.47 | 32,900 | — | — |
| 2010-11-16 | $32.21 | $122.10 | 120,600 | — | — |
| 2010-11-15 | $33.36 | $126.45 | 87,500 | — | — |
| 2010-11-12 | $33.24 | $126.00 | 126,300 | — | — |
| 2010-11-11 | $34.74 | $131.69 | 66,500 | — | — |
| 2010-11-10 | $35.10 | $133.05 | 83,600 | — | — |
| 2010-11-09 | $34.55 | $130.97 | 82,800 | — | — |
| 2010-11-08 | $35.32 | $133.88 | 65,000 | — | — |
| 2010-11-05 | $35.01 | $132.71 | 75,500 | — | — |
| 2010-11-04 | $35.09 | $133.01 | 316,600 | — | — |
| 2010-11-03 | $33.05 | $125.28 | 79,700 | — | — |
| 2010-11-02 | $32.85 | $124.52 | 32,000 | — | — |
| 2010-11-01 | $32.24 | $122.21 | 82,900 | — | — |
| 2010-10-29 | $31.85 | $120.73 | 39,000 | — | — |
| 2010-10-28 | $31.33 | $118.76 | 108,700 | — | — |
| 2010-10-27 | $30.90 | $117.13 | 163,000 | — | — |
| 2010-10-26 | $32.30 | $122.44 | 64,000 | — | — |
| 2010-10-25 | $32.00 | $121.30 | 92,200 | — | — |
| 2010-10-22 | $31.50 | $119.40 | 54,400 | — | — |
| 2010-10-21 | $31.89 | $120.88 | 54,200 | — | — |
| 2010-10-20 | $32.07 | $121.56 | 118,800 | — | — |
| 2010-10-19 | $31.20 | $118.27 | 85,200 | — | — |
| 2010-10-18 | $32.72 | $124.03 | 56,600 | — | — |
| 2010-10-15 | $32.53 | $123.31 | 64,500 | — | — |
| 2010-10-14 | $33.09 | $125.43 | 78,900 | — | — |
| 2010-10-13 | $32.74 | $124.10 | 66,100 | — | — |
| 2010-10-12 | $31.77 | $120.43 | 35,300 | — | — |
| 2010-10-11 | $31.89 | $120.88 | 46,300 | — | — |
| 2010-10-08 | $31.75 | $120.35 | 52,900 | — | — |
| 2010-10-07 | $31.43 | $119.14 | 113,200 | — | — |
| 2010-10-06 | $31.95 | $121.11 | 65,400 | — | — |
| 2010-10-05 | $31.55 | $119.59 | 77,800 | — | — |
| 2010-10-04 | $30.51 | $115.65 | 55,100 | — | — |
| 2010-10-01 | $30.94 | $117.28 | 65,100 | — | — |
| 2010-09-30 | $30.34 | $115.01 | 74,300 | — | — |
| 2010-09-29 | $30.30 | $114.86 | 40,300 | — | — |
| 2010-09-28 | $30.35 | $115.04 | 81,400 | — | — |
| 2010-09-27 | $29.66 | $112.43 | 28,000 | — | — |
| 2010-09-24 | $29.91 | $113.38 | 59,500 | — | — |
| 2010-09-23 | $29.80 | $112.96 | 67,600 | — | — |
| 2010-09-22 | $30.03 | $113.83 | 124,300 | — | — |
| 2010-09-21 | $29.85 | $113.15 | 92,700 | — | — |
| 2010-09-20 | $29.91 | $113.38 | 73,200 | — | — |
| 2010-09-17 | $29.43 | $111.56 | 67,800 | — | — |
| 2010-09-16 | $29.49 | $111.78 | 67,700 | — | — |
| 2010-09-15 | $28.99 | $109.89 | 42,600 | — | — |
| 2010-09-14 | $29.05 | $110.12 | 113,900 | — | — |
| 2010-09-13 | $28.15 | $106.71 | 51,800 | — | — |
| 2010-09-10 | $27.91 | $105.80 | 19,800 | — | — |
| 2010-09-09 | $27.86 | $105.61 | 30,200 | — | — |
| 2010-09-08 | $28.18 | $106.82 | 92,900 | — | — |
| 2010-09-07 | $28.10 | $106.52 | 96,300 | — | — |
| 2010-09-03 | $28.07 | $106.40 | 81,400 | — | — |
| 2010-09-02 | $27.80 | $105.38 | 71,000 | — | — |
| 2010-09-01 | $27.65 | $104.81 | 54,400 | — | — |
| 2010-08-31 | $28.13 | $106.63 | 56,400 | — | — |
| 2010-08-30 | $28.03 | $106.25 | 25,000 | — | — |
| 2010-08-27 | $28.13 | $106.63 | 32,200 | — | — |
| 2010-08-26 | $27.78 | $105.30 | 59,700 | — | — |
| 2010-08-25 | $27.39 | $103.82 | 67,400 | — | — |
| 2010-08-24 | $27.00 | $102.35 | 80,400 | — | — |
| 2010-08-23 | $27.31 | $103.52 | 46,500 | — | — |
| 2010-08-20 | $27.50 | $104.24 | 61,200 | — | — |
| 2010-08-19 | $27.92 | $105.83 | 50,300 | — | — |
| 2010-08-18 | $28.15 | $106.71 | 64,900 | — | — |
| 2010-08-17 | $27.99 | $106.10 | 50,700 | — | — |
| 2010-08-16 | $27.63 | $104.73 | 57,200 | — | — |
| 2010-08-13 | $27.16 | $102.95 | 44,200 | — | — |
| 2010-08-12 | $27.05 | $102.54 | 59,800 | — | — |
| 2010-08-11 | $26.62 | $100.91 | 48,600 | — | — |
| 2010-08-10 | $27.03 | $102.46 | 33,300 | — | — |
| 2010-08-09 | $26.86 | $101.82 | 14,700 | — | — |
| 2010-08-06 | $26.81 | $101.63 | 33,300 | — | — |
| 2010-08-05 | $26.80 | $101.59 | 74,900 | — | — |
| 2010-08-04 | $26.91 | $102.00 | 128,700 | — | — |
| 2010-08-03 | $26.68 | $101.13 | 74,600 | — | — |
| 2010-08-02 | $26.70 | $101.21 | 111,400 | — | — |
| 2010-07-30 | $26.32 | $99.77 | 63,800 | — | — |
| 2010-07-29 | $26.10 | $98.93 | 27,000 | — | — |
| 2010-07-28 | $25.95 | $98.37 | 20,600 | — | — |
| 2010-07-27 | $25.92 | $98.25 | 253,400 | — | — |
| 2010-07-26 | $26.25 | $99.50 | 43,300 | — | — |
| 2010-07-23 | $26.41 | $100.11 | 52,300 | — | — |
| 2010-07-22 | $26.12 | $99.01 | 77,200 | — | — |
| 2010-07-21 | $26.03 | $98.67 | 29,300 | — | — |
| 2010-07-20 | $26.29 | $99.65 | 37,000 | — | — |
| 2010-07-19 | $25.88 | $98.10 | 79,200 | — | — |
| 2010-07-16 | $26.20 | $99.31 | 47,900 | — | — |
| 2010-07-15 | $26.78 | $101.51 | 43,200 | — | — |
| 2010-07-14 | $26.76 | $101.44 | 29,700 | — | — |
| 2010-07-13 | $26.77 | $101.47 | 35,800 | — | — |
| 2010-07-12 | $26.57 | $100.72 | 58,500 | — | — |
| 2010-07-09 | $26.85 | $101.78 | 42,800 | — | — |
| 2010-07-08 | $26.45 | $100.26 | 45,000 | — | — |
| 2010-07-07 | $26.60 | $100.83 | 29,400 | — | — |
| 2010-07-06 | $26.03 | $98.67 | 31,800 | — | — |
| 2010-07-02 | $26.44 | $100.22 | 26,700 | — | — |
| 2010-07-01 | $26.33 | $99.81 | 152,100 | — | — |
| 2010-06-30 | $27.04 | $102.50 | 46,500 | — | — |
| 2010-06-29 | $26.85 | $101.78 | 78,500 | — | — |
| 2010-06-28 | $27.58 | $104.54 | 59,800 | — | — |
| 2010-06-25 | $27.93 | $105.87 | 61,000 | — | — |
| 2010-06-24 | $27.05 | $102.54 | 93,500 | — | — |
| 2010-06-23 | $27.47 | $104.13 | 56,600 | — | — |
| 2010-06-22 | $27.55 | $104.43 | 78,100 | — | — |
| 2010-06-21 | $27.31 | $103.52 | 112,800 | — | — |
| 2010-06-18 | $28.48 | $107.96 | 108,900 | — | — |
| 2010-06-17 | $27.51 | $104.28 | 46,100 | — | — |
| 2010-06-16 | $26.98 | $102.27 | 38,300 | — | — |
| 2010-06-15 | $26.79 | $101.55 | 31,000 | — | — |
| 2010-06-14 | $26.31 | $99.73 | 60,500 | — | — |
| 2010-06-11 | $26.47 | $100.34 | 34,700 | — | — |
| 2010-06-10 | $26.30 | $99.69 | 55,400 | — | — |
| 2010-06-09 | $26.10 | $98.93 | 52,500 | — | — |
| 2010-06-08 | $26.23 | $99.43 | 65,400 | — | — |
| 2010-06-07 | $25.83 | $97.91 | 48,400 | — | — |
| 2010-06-04 | $25.24 | $95.67 | 44,300 | — | — |
| 2010-06-03 | $25.74 | $97.57 | 60,500 | — | — |
| 2010-06-02 | $26.10 | $98.93 | 35,300 | — | — |
| 2010-06-01 | $25.61 | $97.08 | 60,500 | — | — |
| 2010-05-28 | $25.81 | $97.84 | 32,200 | — | — |
| 2010-05-27 | $25.83 | $97.91 | 59,100 | — | — |
| 2010-05-26 | $25.25 | $95.71 | 97,800 | — | — |
| 2010-05-25 | $25.40 | $96.28 | 99,800 | — | — |
| 2010-05-24 | $25.00 | $94.76 | 44,400 | — | — |
| 2010-05-21 | $24.63 | $93.36 | 94,700 | — | — |
| 2010-05-20 | $24.84 | $94.16 | 143,500 | — | — |
| 2010-05-19 | $26.25 | $99.50 | 98,400 | — | — |
| 2010-05-18 | $27.33 | $103.52 | 62,300 | — | — |
| 2010-05-17 | $27.61 | $104.58 | 58,000 | — | — |
| 2010-05-14 | $28.03 | $106.17 | 80,600 | — | — |
| 2010-05-13 | $28.40 | $107.57 | 100,000 | — | — |
| 2010-05-12 | $28.36 | $107.42 | 154,000 | — | — |
| 2010-05-11 | $27.86 | $105.53 | 214,400 | — | — |
| 2010-05-10 | $26.99 | $102.23 | 73,000 | — | — |
| 2010-05-07 | $26.86 | $101.74 | 93,800 | — | — |
| 2010-05-06 | $27.21 | $103.07 | 170,500 | — | — |
| 2010-05-05 | $27.19 | $102.99 | 87,700 | — | — |
| 2010-05-04 | $27.60 | $104.54 | 68,500 | — | — |
| 2010-05-03 | $27.88 | $105.59 | 53,100 | — | — |
| 2010-04-30 | $27.98 | $105.97 | 113,100 | — | — |
| 2010-04-29 | $28.00 | $106.07 | 89,400 | — | — |
| 2010-04-28 | $27.85 | $105.49 | 155,100 | — | — |
| 2010-04-27 | $27.56 | $104.41 | 96,600 | — | — |
| 2010-04-26 | $27.38 | $103.72 | 68,700 | — | — |
| 2010-04-23 | $27.19 | $102.99 | 36,000 | — | — |
| 2010-04-22 | $26.84 | $101.67 | 20,400 | — | — |
| 2010-04-21 | $26.62 | $100.84 | 30,300 | — | — |
| 2010-04-20 | $26.67 | $101.01 | 26,100 | — | — |
| 2010-04-19 | $26.64 | $100.92 | 37,500 | — | — |
| 2010-04-16 | $26.57 | $100.66 | 47,100 | — | — |
| 2010-04-15 | $27.21 | $103.07 | 45,000 | — | — |
| 2010-04-14 | $27.27 | $103.31 | 40,800 | — | — |
| 2010-04-13 | $27.06 | $102.50 | 83,700 | — | — |
| 2010-04-12 | $27.19 | $103.00 | 117,600 | — | — |
| 2010-04-09 | $27.24 | $103.17 | 75,900 | — | — |
| 2010-04-08 | $27.00 | $102.27 | 105,900 | — | — |
| 2010-04-07 | $26.77 | $101.40 | 132,600 | — | — |
| 2010-04-06 | $26.18 | $99.15 | 114,300 | — | — |
| 2010-04-05 | $25.97 | $98.38 | 91,800 | — | — |
| 2010-04-01 | $25.51 | $96.63 | 153,900 | — | — |
| 2010-03-31 | $24.84 | $94.10 | 60,300 | — | — |
| 2010-03-30 | $24.50 | $92.81 | 26,100 | — | — |
| 2010-03-29 | $24.68 | $93.50 | 78,000 | — | — |
| 2010-03-26 | $24.36 | $92.27 | 74,700 | — | — |
| 2010-03-25 | $23.73 | $89.87 | 45,300 | — | — |
| 2010-03-24 | $24.20 | $91.67 | 50,700 | — | — |
| 2010-03-23 | $24.92 | $94.38 | 40,200 | — | — |
| 2010-03-22 | $24.88 | $94.24 | 84,600 | — | — |
| 2010-03-19 | $25.11 | $95.11 | 86,100 | — | — |
| 2010-03-18 | $25.12 | $95.14 | 81,300 | — | — |
| 2010-03-17 | $25.20 | $95.45 | 92,100 | — | — |
| 2010-03-16 | $25.44 | $96.35 | 117,600 | — | — |
| 2010-03-15 | $24.64 | $93.33 | 43,800 | — | — |
| 2010-03-12 | $24.76 | $93.77 | 69,600 | — | — |
| 2010-03-11 | $24.57 | $93.05 | 98,700 | — | — |
| 2010-03-10 | $24.64 | $93.32 | 85,200 | — | — |
| 2010-03-09 | $24.86 | $94.18 | 30,000 | — | — |
| 2010-03-08 | $25.02 | $94.78 | 72,300 | — | — |
| 2010-03-05 | $25.07 | $94.95 | 49,200 | — | — |
| 2010-03-04 | $24.57 | $93.07 | 99,600 | — | — |
| 2010-03-03 | $24.95 | $94.52 | 69,600 | — | — |
| 2010-03-02 | $24.72 | $93.65 | 77,100 | — | — |
| 2010-03-01 | $24.19 | $91.61 | 37,500 | — | — |
| 2010-02-26 | $23.94 | $90.68 | 31,200 | — | — |
| 2010-02-25 | $23.54 | $89.15 | 130,200 | — | — |
| 2010-02-24 | $22.93 | $86.87 | 77,100 | — | — |
| 2010-02-23 | $23.00 | $87.12 | 95,100 | — | — |
| 2010-02-22 | $23.77 | $90.02 | 47,400 | — | — |
| 2010-02-19 | $23.98 | $90.83 | 70,200 | — | — |
| 2010-02-18 | $24.42 | $92.49 | 49,500 | — | — |
| 2010-02-17 | $24.06 | $91.15 | 64,800 | — | — |
| 2010-02-16 | $24.32 | $92.13 | 80,700 | — | — |
| 2010-02-12 | $23.47 | $88.89 | 35,400 | — | — |
| 2010-02-11 | $23.71 | $89.81 | 57,300 | — | — |
| 2010-02-10 | $22.96 | $86.98 | 39,300 | — | — |
| 2010-02-09 | $23.12 | $87.57 | 93,000 | — | — |
| 2010-02-08 | $22.29 | $84.42 | 134,700 | — | — |
| 2010-02-05 | $22.63 | $85.71 | 271,800 | — | — |
| 2010-02-04 | $22.34 | $84.61 | 180,600 | — | — |
| 2010-02-03 | $23.57 | $89.29 | 53,400 | — | — |
| 2010-02-02 | $23.73 | $89.90 | 247,800 | — | — |
| 2010-02-01 | $23.82 | $90.23 | 81,000 | — | — |
| 2010-01-29 | $23.22 | $87.95 | 94,200 | — | — |
| 2010-01-28 | $23.67 | $89.65 | 86,100 | — | — |
| 2010-01-27 | $23.57 | $89.27 | 90,600 | — | — |
| 2010-01-26 | $23.89 | $90.49 | 123,300 | — | — |
| 2010-01-25 | $24.25 | $91.87 | 88,200 | — | — |
| 2010-01-22 | $24.48 | $92.71 | 86,100 | — | — |
| 2010-01-21 | $24.46 | $92.65 | 233,400 | — | — |
| 2010-01-20 | $25.28 | $95.77 | 164,400 | — | — |
| 2010-01-19 | $26.17 | $99.11 | 45,300 | — | — |
| 2010-01-15 | $26.10 | $98.86 | 63,900 | — | — |
| 2010-01-14 | $26.43 | $100.10 | 73,800 | — | — |
| 2010-01-13 | $26.49 | $100.33 | 67,200 | — | — |
| 2010-01-12 | $26.14 | $99.03 | 159,000 | — | — |
| 2010-01-11 | $26.90 | $101.89 | 53,400 | — | — |
| 2010-01-08 | $26.73 | $101.24 | 58,500 | — | — |
| 2010-01-07 | $26.55 | $100.55 | 67,500 | — | — |
| 2010-01-06 | $26.66 | $100.98 | 158,400 | — | — |
| 2010-01-05 | $26.49 | $100.34 | 72,600 | — | — |
| 2010-01-04 | $26.52 | $100.45 | 151,500 | — | — |