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
- 1983-12-28 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 | $31.20 | $91.20 | 241,700 | — | — |
| 2010-12-30 | $31.44 | $91.90 | 130,600 | — | — |
| 2010-12-29 | $31.47 | $91.99 | 126,300 | — | — |
| 2010-12-28 | $31.36 | $91.67 | 261,400 | — | — |
| 2010-12-27 | $31.34 | $91.61 | 180,700 | — | — |
| 2010-12-23 | $31.27 | $91.40 | 272,900 | — | — |
| 2010-12-22 | $31.35 | $91.64 | 366,200 | — | — |
| 2010-12-21 | $31.22 | $91.26 | 329,100 | — | — |
| 2010-12-20 | $31.17 | $91.11 | 395,100 | — | — |
| 2010-12-17 | $31.34 | $91.61 | 589,300 | — | — |
| 2010-12-16 | $31.31 | $91.52 | 278,400 | — | — |
| 2010-12-15 | $31.05 | $90.76 | 487,500 | — | — |
| 2010-12-14 | $31.49 | $92.05 | 311,900 | — | — |
| 2010-12-13 | $31.19 | $91.17 | 205,000 | — | — |
| 2010-12-10 | $31.10 | $90.91 | 346,400 | — | — |
| 2010-12-09 | $30.81 | $90.06 | 583,800 | — | — |
| 2010-12-08 | $30.91 | $90.35 | 659,700 | — | — |
| 2010-12-07 | $31.21 | $91.23 | 2,627,100 | — | — |
| 2010-12-06 | $31.59 | $92.34 | 784,300 | — | — |
| 2010-12-03 | $31.72 | $92.72 | 958,200 | — | — |
| 2010-12-02 | $31.38 | $91.73 | 960,900 | — | — |
| 2010-12-01 | $30.58 | $89.39 | 412,100 | — | — |
| 2010-11-30 | $30.07 | $87.90 | 630,500 | — | — |
| 2010-11-29 | $30.23 | $88.36 | 532,200 | — | — |
| 2010-11-26 | $30.17 | $88.19 | 208,400 | — | — |
| 2010-11-24 | $30.34 | $88.69 | 395,200 | — | — |
| 2010-11-23 | $29.97 | $87.60 | 356,900 | — | — |
| 2010-11-22 | $30.63 | $88.54 | 476,500 | — | — |
| 2010-11-19 | $30.49 | $88.13 | 308,000 | — | — |
| 2010-11-18 | $30.54 | $88.28 | 463,400 | — | — |
| 2010-11-17 | $30.16 | $87.18 | 489,500 | — | — |
| 2010-11-16 | $30.04 | $86.83 | 730,900 | — | — |
| 2010-11-15 | $30.36 | $87.76 | 401,000 | — | — |
| 2010-11-12 | $30.17 | $87.21 | 571,000 | — | — |
| 2010-11-11 | $30.21 | $87.33 | 391,900 | — | — |
| 2010-11-10 | $30.34 | $87.70 | 600,000 | — | — |
| 2010-11-09 | $30.14 | $87.12 | 645,100 | — | — |
| 2010-11-08 | $30.31 | $87.61 | 417,400 | — | — |
| 2010-11-05 | $30.41 | $87.90 | 411,700 | — | — |
| 2010-11-04 | $30.39 | $87.85 | 615,700 | — | — |
| 2010-11-03 | $29.81 | $86.17 | 409,500 | — | — |
| 2010-11-02 | $29.79 | $86.11 | 340,700 | — | — |
| 2010-11-01 | $29.53 | $85.36 | 393,000 | — | — |
| 2010-10-29 | $29.45 | $85.13 | 439,800 | — | — |
| 2010-10-28 | $29.49 | $85.24 | 413,100 | — | — |
| 2010-10-27 | $29.31 | $84.72 | 423,500 | — | — |
| 2010-10-26 | $29.20 | $84.41 | 475,500 | — | — |
| 2010-10-25 | $29.10 | $84.12 | 231,700 | — | — |
| 2010-10-22 | $29.11 | $84.15 | 145,900 | — | — |
| 2010-10-21 | $29.14 | $84.23 | 339,000 | — | — |
| 2010-10-20 | $29.30 | $84.70 | 337,700 | — | — |
| 2010-10-19 | $29.18 | $84.35 | 438,300 | — | — |
| 2010-10-18 | $29.27 | $84.61 | 313,800 | — | — |
| 2010-10-15 | $29.18 | $84.35 | 334,900 | — | — |
| 2010-10-14 | $29.18 | $84.35 | 399,100 | — | — |
| 2010-10-13 | $29.23 | $84.49 | 344,100 | — | — |
| 2010-10-12 | $29.12 | $84.17 | 517,500 | — | — |
| 2010-10-11 | $29.29 | $84.67 | 510,000 | — | — |
| 2010-10-08 | $29.34 | $84.81 | 421,000 | — | — |
| 2010-10-07 | $29.40 | $84.98 | 291,700 | — | — |
| 2010-10-06 | $29.37 | $84.90 | 228,500 | — | — |
| 2010-10-05 | $29.43 | $85.07 | 484,300 | — | — |
| 2010-10-04 | $29.40 | $84.98 | 569,600 | — | — |
| 2010-10-01 | $29.40 | $84.98 | 532,400 | — | — |
| 2010-09-30 | $29.25 | $84.55 | 713,900 | — | — |
| 2010-09-29 | $29.01 | $83.86 | 331,600 | — | — |
| 2010-09-28 | $29.06 | $84.00 | 369,100 | — | — |
| 2010-09-27 | $29.04 | $83.94 | 282,000 | — | — |
| 2010-09-24 | $28.94 | $83.65 | 285,100 | — | — |
| 2010-09-23 | $28.58 | $82.61 | 366,200 | — | — |
| 2010-09-22 | $28.70 | $82.96 | 304,900 | — | — |
| 2010-09-21 | $28.60 | $82.67 | 446,000 | — | — |
| 2010-09-20 | $28.75 | $83.11 | 328,900 | — | — |
| 2010-09-17 | $28.49 | $82.35 | 663,800 | — | — |
| 2010-09-16 | $28.56 | $82.56 | 417,700 | — | — |
| 2010-09-15 | $28.76 | $83.13 | 338,200 | — | — |
| 2010-09-14 | $28.89 | $83.51 | 258,800 | — | — |
| 2010-09-13 | $29.03 | $83.91 | 312,000 | — | — |
| 2010-09-10 | $28.79 | $83.22 | 371,200 | — | — |
| 2010-09-09 | $28.75 | $83.11 | 207,600 | — | — |
| 2010-09-08 | $28.46 | $82.27 | 308,700 | — | — |
| 2010-09-07 | $28.64 | $82.79 | 485,000 | — | — |
| 2010-09-03 | $29.14 | $84.23 | 283,900 | — | — |
| 2010-09-02 | $28.93 | $83.63 | 259,600 | — | — |
| 2010-09-01 | $28.96 | $83.71 | 356,400 | — | — |
| 2010-08-31 | $28.30 | $81.80 | 669,400 | — | — |
| 2010-08-30 | $28.25 | $81.66 | 545,000 | — | — |
| 2010-08-27 | $28.88 | $83.48 | 315,800 | — | — |
| 2010-08-26 | $28.54 | $82.50 | 246,400 | — | — |
| 2010-08-25 | $28.56 | $82.56 | 338,900 | — | — |
| 2010-08-24 | $28.32 | $81.86 | 435,300 | — | — |
| 2010-08-23 | $28.48 | $82.32 | 384,000 | — | — |
| 2010-08-20 | $28.70 | $81.99 | 337,500 | — | — |
| 2010-08-19 | $28.57 | $81.62 | 351,600 | — | — |
| 2010-08-18 | $29.02 | $82.91 | 373,700 | — | — |
| 2010-08-17 | $29.00 | $82.85 | 309,800 | — | — |
| 2010-08-16 | $28.75 | $82.14 | 232,400 | — | — |
| 2010-08-13 | $28.68 | $81.94 | 315,400 | — | — |
| 2010-08-12 | $28.63 | $81.79 | 447,000 | — | — |
| 2010-08-11 | $28.90 | $82.56 | 446,200 | — | — |
| 2010-08-10 | $29.16 | $83.31 | 555,600 | — | — |
| 2010-08-09 | $29.36 | $83.88 | 574,100 | — | — |
| 2010-08-06 | $29.55 | $84.42 | 267,200 | — | — |
| 2010-08-05 | $29.60 | $84.56 | 279,300 | — | — |
| 2010-08-04 | $29.53 | $84.36 | 439,700 | — | — |
| 2010-08-03 | $29.35 | $83.85 | 209,500 | — | — |
| 2010-08-02 | $29.30 | $83.71 | 282,300 | — | — |
| 2010-07-30 | $29.00 | $82.85 | 403,900 | — | — |
| 2010-07-29 | $29.21 | $83.45 | 354,000 | — | — |
| 2010-07-28 | $29.42 | $84.05 | 304,800 | — | — |
| 2010-07-27 | $29.81 | $85.16 | 374,700 | — | — |
| 2010-07-26 | $29.49 | $84.25 | 261,400 | — | — |
| 2010-07-23 | $28.98 | $82.79 | 296,800 | — | — |
| 2010-07-22 | $28.88 | $82.51 | 402,100 | — | — |
| 2010-07-21 | $28.43 | $81.22 | 371,400 | — | — |
| 2010-07-20 | $28.71 | $82.02 | 334,700 | — | — |
| 2010-07-19 | $28.46 | $81.31 | 383,300 | — | — |
| 2010-07-16 | $28.02 | $80.05 | 259,000 | — | — |
| 2010-07-15 | $28.75 | $82.14 | 355,100 | — | — |
| 2010-07-14 | $28.72 | $82.05 | 369,500 | — | — |
| 2010-07-13 | $28.86 | $82.45 | 257,600 | — | — |
| 2010-07-12 | $28.45 | $81.28 | 280,400 | — | — |
| 2010-07-09 | $28.39 | $81.11 | 234,000 | — | — |
| 2010-07-08 | $28.41 | $81.16 | 677,800 | — | — |
| 2010-07-07 | $27.83 | $79.51 | 420,200 | — | — |
| 2010-07-06 | $26.97 | $77.05 | 426,500 | — | — |
| 2010-07-02 | $26.82 | $76.62 | 426,400 | — | — |
| 2010-07-01 | $26.86 | $76.74 | 660,500 | — | — |
| 2010-06-30 | $27.04 | $77.25 | 626,300 | — | — |
| 2010-06-29 | $27.21 | $77.74 | 561,500 | — | — |
| 2010-06-28 | $28.00 | $79.99 | 231,300 | — | — |
| 2010-06-25 | $27.90 | $79.71 | 350,000 | — | — |
| 2010-06-24 | $27.62 | $78.91 | 197,200 | — | — |
| 2010-06-23 | $27.71 | $79.16 | 215,200 | — | — |
| 2010-06-22 | $28.10 | $80.28 | 271,800 | — | — |
| 2010-06-21 | $28.59 | $81.68 | 245,900 | — | — |
| 2010-06-18 | $28.67 | $81.91 | 240,200 | — | — |
| 2010-06-17 | $28.49 | $81.39 | 164,900 | — | — |
| 2010-06-16 | $28.38 | $81.08 | 175,000 | — | — |
| 2010-06-15 | $28.14 | $80.39 | 429,700 | — | — |
| 2010-06-14 | $27.86 | $79.59 | 319,100 | — | — |
| 2010-06-11 | $27.88 | $79.65 | 202,500 | — | — |
| 2010-06-10 | $27.90 | $79.71 | 621,500 | — | — |
| 2010-06-09 | $26.93 | $76.94 | 492,400 | — | — |
| 2010-06-08 | $27.20 | $77.71 | 561,300 | — | — |
| 2010-06-07 | $26.72 | $76.34 | 456,500 | — | — |
| 2010-06-04 | $26.50 | $75.71 | 307,600 | — | — |
| 2010-06-03 | $27.41 | $78.31 | 260,300 | — | — |
| 2010-06-02 | $27.10 | $77.42 | 364,100 | — | — |
| 2010-06-01 | $26.46 | $75.59 | 315,300 | — | — |
| 2010-05-28 | $27.12 | $77.48 | 251,200 | — | — |
| 2010-05-27 | $27.13 | $77.51 | 394,900 | — | — |
| 2010-05-26 | $26.55 | $75.85 | 544,200 | — | — |
| 2010-05-25 | $26.41 | $75.45 | 537,600 | — | — |
| 2010-05-24 | $26.75 | $76.42 | 563,200 | — | — |
| 2010-05-21 | $26.80 | $76.56 | 487,400 | — | — |
| 2010-05-20 | $27.17 | $76.66 | 672,100 | — | — |
| 2010-05-19 | $28.37 | $80.05 | 487,500 | — | — |
| 2010-05-18 | $28.48 | $80.36 | 632,300 | — | — |
| 2010-05-17 | $28.48 | $80.36 | 500,600 | — | — |
| 2010-05-14 | $28.11 | $79.32 | 254,100 | — | — |
| 2010-05-13 | $28.76 | $81.15 | 209,900 | — | — |
| 2010-05-12 | $28.86 | $81.43 | 231,000 | — | — |
| 2010-05-11 | $28.55 | $80.56 | 311,500 | — | — |
| 2010-05-10 | $28.13 | $79.37 | 514,400 | — | — |
| 2010-05-07 | $27.33 | $77.12 | 654,900 | — | — |
| 2010-05-06 | $27.77 | $78.36 | 865,800 | — | — |
| 2010-05-05 | $28.79 | $81.24 | 507,700 | — | — |
| 2010-05-04 | $29.29 | $82.65 | 373,200 | — | — |
| 2010-05-03 | $29.84 | $84.20 | 291,100 | — | — |
| 2010-04-30 | $29.58 | $83.46 | 268,000 | — | — |
| 2010-04-29 | $29.79 | $84.06 | 409,800 | — | — |
| 2010-04-28 | $29.76 | $83.97 | 273,100 | — | — |
| 2010-04-27 | $29.46 | $83.13 | 291,300 | — | — |
| 2010-04-26 | $29.91 | $84.40 | 258,200 | — | — |
| 2010-04-23 | $29.98 | $84.59 | 253,500 | — | — |
| 2010-04-22 | $29.53 | $83.32 | 122,000 | — | — |
| 2010-04-21 | $29.40 | $82.96 | 319,300 | — | — |
| 2010-04-20 | $29.39 | $82.93 | 383,300 | — | — |
| 2010-04-19 | $29.18 | $82.34 | 313,400 | — | — |
| 2010-04-16 | $29.22 | $82.45 | 290,700 | — | — |
| 2010-04-15 | $29.17 | $82.31 | 342,700 | — | — |
| 2010-04-14 | $29.01 | $81.86 | 233,200 | — | — |
| 2010-04-13 | $29.04 | $81.94 | 368,200 | — | — |
| 2010-04-12 | $29.22 | $82.45 | 233,600 | — | — |
| 2010-04-09 | $29.33 | $82.76 | 303,500 | — | — |
| 2010-04-08 | $29.13 | $82.19 | 210,800 | — | — |
| 2010-04-07 | $29.54 | $83.35 | 414,500 | — | — |
| 2010-04-06 | $29.64 | $83.63 | 357,600 | — | — |
| 2010-04-05 | $29.39 | $82.93 | 200,700 | — | — |
| 2010-04-01 | $28.95 | $81.69 | 209,000 | — | — |
| 2010-03-31 | $28.57 | $80.61 | 367,100 | — | — |
| 2010-03-30 | $28.87 | $81.46 | 461,500 | — | — |
| 2010-03-29 | $28.62 | $80.76 | 400,900 | — | — |
| 2010-03-26 | $28.31 | $79.88 | 223,900 | — | — |
| 2010-03-25 | $28.38 | $80.08 | 244,100 | — | — |
| 2010-03-24 | $28.83 | $81.35 | 297,300 | — | — |
| 2010-03-23 | $28.99 | $81.80 | 240,600 | — | — |
| 2010-03-22 | $28.95 | $81.69 | 225,500 | — | — |
| 2010-03-19 | $28.95 | $81.69 | 425,200 | — | — |
| 2010-03-18 | $29.02 | $81.88 | 135,600 | — | — |
| 2010-03-17 | $29.07 | $82.03 | 210,600 | — | — |
| 2010-03-16 | $28.91 | $81.57 | 169,300 | — | — |
| 2010-03-15 | $28.80 | $81.26 | 188,000 | — | — |
| 2010-03-12 | $28.80 | $81.26 | 373,200 | — | — |
| 2010-03-11 | $28.72 | $81.04 | 223,900 | — | — |
| 2010-03-10 | $28.64 | $80.81 | 388,500 | — | — |
| 2010-03-09 | $28.45 | $80.28 | 381,800 | — | — |
| 2010-03-08 | $28.61 | $80.73 | 224,000 | — | — |
| 2010-03-05 | $28.60 | $80.70 | 327,100 | — | — |
| 2010-03-04 | $28.25 | $79.71 | 321,400 | — | — |
| 2010-03-03 | $28.30 | $79.85 | 376,600 | — | — |
| 2010-03-02 | $28.05 | $79.15 | 281,700 | — | — |
| 2010-03-01 | $27.93 | $78.81 | 443,900 | — | — |
| 2010-02-26 | $27.46 | $77.48 | 487,800 | — | — |
| 2010-02-25 | $27.33 | $77.12 | 326,600 | — | — |
| 2010-02-24 | $27.42 | $77.37 | 399,900 | — | — |
| 2010-02-23 | $27.48 | $77.54 | 441,800 | — | — |
| 2010-02-22 | $28.00 | $78.06 | 373,400 | — | — |
| 2010-02-19 | $27.78 | $77.45 | 406,200 | — | — |
| 2010-02-18 | $27.38 | $76.33 | 458,900 | — | — |
| 2010-02-17 | $27.40 | $76.39 | 382,200 | — | — |
| 2010-02-16 | $27.22 | $75.89 | 440,800 | — | — |
| 2010-02-12 | $26.99 | $75.25 | 375,700 | — | — |
| 2010-02-11 | $26.95 | $75.13 | 239,500 | — | — |
| 2010-02-10 | $26.52 | $73.93 | 326,600 | — | — |
| 2010-02-09 | $26.76 | $74.60 | 769,400 | — | — |
| 2010-02-08 | $26.70 | $74.44 | 447,600 | — | — |
| 2010-02-05 | $27.26 | $76.00 | 383,500 | — | — |
| 2010-02-04 | $27.36 | $76.28 | 491,700 | — | — |
| 2010-02-03 | $27.61 | $76.97 | 525,000 | — | — |
| 2010-02-02 | $27.67 | $77.14 | 723,100 | — | — |
| 2010-02-01 | $27.60 | $76.95 | 665,400 | — | — |
| 2010-01-29 | $27.62 | $77.00 | 453,900 | — | — |
| 2010-01-28 | $28.02 | $78.12 | 260,400 | — | — |
| 2010-01-27 | $28.04 | $78.17 | 242,300 | — | — |
| 2010-01-26 | $28.27 | $78.81 | 226,700 | — | — |
| 2010-01-25 | $28.43 | $79.26 | 331,200 | — | — |
| 2010-01-22 | $28.13 | $78.42 | 346,300 | — | — |
| 2010-01-21 | $28.55 | $79.59 | 449,700 | — | — |
| 2010-01-20 | $28.85 | $80.43 | 238,400 | — | — |
| 2010-01-19 | $29.10 | $81.13 | 242,200 | — | — |
| 2010-01-15 | $28.66 | $79.90 | 346,300 | — | — |
| 2010-01-14 | $28.89 | $80.54 | 302,300 | — | — |
| 2010-01-13 | $28.87 | $80.49 | 268,600 | — | — |
| 2010-01-12 | $28.62 | $79.79 | 315,000 | — | — |
| 2010-01-11 | $28.63 | $79.82 | 249,000 | — | — |
| 2010-01-08 | $28.46 | $79.34 | 524,800 | — | — |
| 2010-01-07 | $28.94 | $80.68 | 286,500 | — | — |
| 2010-01-06 | $29.22 | $81.46 | 272,600 | — | — |
| 2010-01-05 | $29.21 | $81.43 | 527,700 | — | — |
| 2010-01-04 | $29.52 | $82.30 | 442,700 | — | — |