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
- 2003-07-01 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 | $35.88 | $42.22 | 181,800 | — | — |
| 2010-12-30 | $35.78 | $42.10 | 187,700 | — | — |
| 2010-12-29 | $35.92 | $42.27 | 251,200 | — | — |
| 2010-12-28 | $36.12 | $42.23 | 320,800 | — | — |
| 2010-12-27 | $36.10 | $42.21 | 325,000 | — | — |
| 2010-12-23 | $35.87 | $41.94 | 355,700 | — | — |
| 2010-12-22 | $36.14 | $42.26 | 728,200 | — | — |
| 2010-12-21 | $35.60 | $41.62 | 1,454,000 | — | — |
| 2010-12-20 | $36.25 | $42.38 | 532,800 | — | — |
| 2010-12-17 | $36.38 | $42.54 | 1,204,000 | — | — |
| 2010-12-16 | $36.80 | $43.03 | 561,100 | — | — |
| 2010-12-15 | $36.45 | $42.62 | 884,600 | — | — |
| 2010-12-14 | $36.82 | $43.05 | 543,800 | — | — |
| 2010-12-13 | $36.98 | $43.24 | 590,000 | — | — |
| 2010-12-10 | $36.66 | $42.86 | 901,200 | — | — |
| 2010-12-09 | $36.45 | $42.62 | 1,026,800 | — | — |
| 2010-12-08 | $36.64 | $42.84 | 917,700 | — | — |
| 2010-12-07 | $36.58 | $42.77 | 804,800 | — | — |
| 2010-12-06 | $36.64 | $42.84 | 695,700 | — | — |
| 2010-12-03 | $36.73 | $42.95 | 488,900 | — | — |
| 2010-12-02 | $36.75 | $42.97 | 606,300 | — | — |
| 2010-12-01 | $36.26 | $42.40 | 1,026,200 | — | — |
| 2010-11-30 | $35.34 | $41.32 | 1,396,300 | — | — |
| 2010-11-29 | $35.69 | $41.73 | 883,700 | — | — |
| 2010-11-26 | $35.65 | $41.68 | 239,100 | — | — |
| 2010-11-24 | $35.90 | $41.97 | 471,100 | — | — |
| 2010-11-23 | $35.50 | $41.51 | 965,800 | — | — |
| 2010-11-22 | $35.63 | $41.66 | 1,007,700 | — | — |
| 2010-11-19 | $35.64 | $41.67 | 452,000 | — | — |
| 2010-11-18 | $35.66 | $41.69 | 623,200 | — | — |
| 2010-11-17 | $34.92 | $40.83 | 677,500 | — | — |
| 2010-11-16 | $34.95 | $40.86 | 1,294,000 | — | — |
| 2010-11-15 | $35.64 | $41.67 | 749,300 | — | — |
| 2010-11-12 | $35.43 | $41.43 | 706,900 | — | — |
| 2010-11-11 | $35.68 | $41.72 | 784,500 | — | — |
| 2010-11-10 | $35.85 | $41.92 | 706,900 | — | — |
| 2010-11-09 | $35.22 | $41.18 | 967,700 | — | — |
| 2010-11-08 | $35.92 | $42.00 | 751,300 | — | — |
| 2010-11-05 | $35.93 | $42.01 | 775,800 | — | — |
| 2010-11-04 | $35.62 | $41.65 | 1,021,900 | — | — |
| 2010-11-03 | $34.72 | $40.60 | 719,800 | — | — |
| 2010-11-02 | $34.89 | $40.79 | 850,800 | — | — |
| 2010-11-01 | $34.16 | $39.94 | 1,056,100 | — | — |
| 2010-10-29 | $34.05 | $39.81 | 1,686,900 | — | — |
| 2010-10-28 | $34.33 | $40.14 | 1,084,300 | — | — |
| 2010-10-27 | $34.58 | $40.43 | 811,200 | — | — |
| 2010-10-26 | $34.77 | $40.65 | 863,900 | — | — |
| 2010-10-25 | $34.66 | $40.52 | 684,900 | — | — |
| 2010-10-22 | $34.46 | $40.29 | 550,800 | — | — |
| 2010-10-21 | $34.51 | $40.35 | 936,400 | — | — |
| 2010-10-20 | $34.20 | $39.99 | 1,004,300 | — | — |
| 2010-10-19 | $33.55 | $39.23 | 830,900 | — | — |
| 2010-10-18 | $33.81 | $39.53 | 758,600 | — | — |
| 2010-10-15 | $33.64 | $39.33 | 903,000 | — | — |
| 2010-10-14 | $33.82 | $39.54 | 1,158,900 | — | — |
| 2010-10-13 | $34.30 | $40.10 | 728,600 | — | — |
| 2010-10-12 | $34.12 | $39.89 | 1,063,900 | — | — |
| 2010-10-11 | $33.43 | $39.09 | 384,500 | — | — |
| 2010-10-08 | $33.55 | $39.23 | 397,100 | — | — |
| 2010-10-07 | $33.44 | $39.10 | 551,100 | — | — |
| 2010-10-06 | $33.05 | $38.64 | 612,200 | — | — |
| 2010-10-05 | $33.66 | $39.36 | 815,200 | — | — |
| 2010-10-04 | $32.83 | $38.39 | 484,300 | — | — |
| 2010-10-01 | $32.98 | $38.56 | 997,600 | — | — |
| 2010-09-30 | $32.94 | $38.51 | 891,200 | — | — |
| 2010-09-29 | $32.95 | $38.53 | 593,400 | — | — |
| 2010-09-28 | $32.85 | $38.41 | 653,300 | — | — |
| 2010-09-27 | $32.82 | $38.13 | 742,100 | — | — |
| 2010-09-24 | $32.75 | $38.05 | 868,500 | — | — |
| 2010-09-23 | $31.83 | $36.98 | 630,000 | — | — |
| 2010-09-22 | $32.23 | $37.44 | 598,600 | — | — |
| 2010-09-21 | $32.43 | $37.67 | 957,500 | — | — |
| 2010-09-20 | $32.99 | $38.33 | 518,900 | — | — |
| 2010-09-17 | $32.45 | $37.70 | 779,100 | — | — |
| 2010-09-16 | $32.35 | $37.58 | 699,600 | — | — |
| 2010-09-15 | $32.31 | $37.54 | 526,000 | — | — |
| 2010-09-14 | $32.07 | $37.26 | 701,200 | — | — |
| 2010-09-13 | $31.88 | $37.04 | 833,900 | — | — |
| 2010-09-10 | $31.90 | $37.06 | 493,200 | — | — |
| 2010-09-09 | $31.94 | $37.11 | 736,200 | — | — |
| 2010-09-08 | $31.85 | $37.00 | 918,600 | — | — |
| 2010-09-07 | $31.53 | $36.63 | 1,359,900 | — | — |
| 2010-09-03 | $32.27 | $37.49 | 2,445,700 | — | — |
| 2010-09-02 | $31.96 | $37.13 | 650,400 | — | — |
| 2010-09-01 | $31.93 | $37.09 | 1,028,000 | — | — |
| 2010-08-31 | $30.88 | $35.87 | 1,433,900 | — | — |
| 2010-08-30 | $30.74 | $35.71 | 769,400 | — | — |
| 2010-08-27 | $31.28 | $36.34 | 977,200 | — | — |
| 2010-08-26 | $30.93 | $35.93 | 913,300 | — | — |
| 2010-08-25 | $31.37 | $36.44 | 611,400 | — | — |
| 2010-08-24 | $31.08 | $36.11 | 1,101,100 | — | — |
| 2010-08-23 | $30.99 | $36.00 | 772,800 | — | — |
| 2010-08-20 | $30.81 | $35.79 | 517,200 | — | — |
| 2010-08-19 | $30.63 | $35.58 | 660,700 | — | — |
| 2010-08-18 | $31.18 | $36.22 | 601,900 | — | — |
| 2010-08-17 | $30.88 | $35.87 | 856,900 | — | — |
| 2010-08-16 | $30.64 | $35.60 | 517,300 | — | — |
| 2010-08-13 | $30.40 | $35.32 | 682,300 | — | — |
| 2010-08-12 | $30.16 | $35.04 | 1,360,500 | — | — |
| 2010-08-11 | $30.20 | $35.08 | 1,033,700 | — | — |
| 2010-08-10 | $31.13 | $36.16 | 506,300 | — | — |
| 2010-08-09 | $31.67 | $36.79 | 562,200 | — | — |
| 2010-08-06 | $31.22 | $36.27 | 667,000 | — | — |
| 2010-08-05 | $31.34 | $36.41 | 769,300 | — | — |
| 2010-08-04 | $31.71 | $36.84 | 886,200 | — | — |
| 2010-08-03 | $31.40 | $36.48 | 706,100 | — | — |
| 2010-08-02 | $31.77 | $36.91 | 836,200 | — | — |
| 2010-07-30 | $31.17 | $36.21 | 788,600 | — | — |
| 2010-07-29 | $31.16 | $36.20 | 1,079,800 | — | — |
| 2010-07-28 | $30.69 | $35.65 | 1,257,000 | — | — |
| 2010-07-27 | $31.19 | $36.23 | 1,652,300 | — | — |
| 2010-07-26 | $31.52 | $36.62 | 1,629,400 | — | — |
| 2010-07-23 | $31.58 | $36.69 | 1,087,900 | — | — |
| 2010-07-22 | $31.30 | $36.36 | 1,000,100 | — | — |
| 2010-07-21 | $31.15 | $36.19 | 964,100 | — | — |
| 2010-07-20 | $31.78 | $36.92 | 862,000 | — | — |
| 2010-07-19 | $31.49 | $36.58 | 556,800 | — | — |
| 2010-07-16 | $31.20 | $36.25 | 800,600 | — | — |
| 2010-07-15 | $31.98 | $37.15 | 808,100 | — | — |
| 2010-07-14 | $32.03 | $37.21 | 712,400 | — | — |
| 2010-07-13 | $32.02 | $37.20 | 622,000 | — | — |
| 2010-07-12 | $31.69 | $36.82 | 542,500 | — | — |
| 2010-07-09 | $31.68 | $36.80 | 659,200 | — | — |
| 2010-07-08 | $31.04 | $36.06 | 638,900 | — | — |
| 2010-07-07 | $30.75 | $35.72 | 911,900 | — | — |
| 2010-07-06 | $29.54 | $34.32 | 726,600 | — | — |
| 2010-07-02 | $29.57 | $34.35 | 471,000 | — | — |
| 2010-07-01 | $29.64 | $34.43 | 1,158,900 | — | — |
| 2010-06-30 | $29.72 | $34.53 | 801,500 | — | — |
| 2010-06-29 | $30.10 | $34.97 | 938,700 | — | — |
| 2010-06-28 | $31.09 | $36.12 | 801,600 | — | — |
| 2010-06-25 | $31.12 | $35.91 | 1,232,200 | — | — |
| 2010-06-24 | $30.79 | $35.53 | 810,500 | — | — |
| 2010-06-23 | $31.20 | $36.00 | 1,176,700 | — | — |
| 2010-06-22 | $31.79 | $36.68 | 2,530,400 | — | — |
| 2010-06-21 | $31.77 | $36.66 | 1,025,600 | — | — |
| 2010-06-18 | $32.01 | $36.94 | 1,099,200 | — | — |
| 2010-06-17 | $31.68 | $36.56 | 831,800 | — | — |
| 2010-06-16 | $31.75 | $36.64 | 890,900 | — | — |
| 2010-06-15 | $31.70 | $36.58 | 1,112,400 | — | — |
| 2010-06-14 | $30.92 | $35.68 | 1,164,400 | — | — |
| 2010-06-11 | $30.62 | $35.33 | 1,006,100 | — | — |
| 2010-06-10 | $30.43 | $35.11 | 1,308,100 | — | — |
| 2010-06-09 | $30.30 | $34.96 | 1,826,200 | — | — |
| 2010-06-08 | $30.03 | $34.65 | 1,488,600 | — | — |
| 2010-06-07 | $29.51 | $34.05 | 1,158,800 | — | — |
| 2010-06-04 | $29.99 | $34.61 | 1,179,200 | — | — |
| 2010-06-03 | $30.60 | $35.31 | 850,000 | — | — |
| 2010-06-02 | $30.42 | $35.10 | 968,700 | — | — |
| 2010-06-01 | $29.50 | $34.04 | 848,200 | — | — |
| 2010-05-28 | $30.40 | $35.08 | 916,200 | — | — |
| 2010-05-27 | $30.52 | $35.22 | 1,403,300 | — | — |
| 2010-05-26 | $29.19 | $33.68 | 2,128,300 | — | — |
| 2010-05-25 | $29.50 | $34.04 | 1,329,900 | — | — |
| 2010-05-24 | $29.55 | $34.10 | 1,938,800 | — | — |
| 2010-05-21 | $29.04 | $33.51 | 1,998,100 | — | — |
| 2010-05-20 | $29.61 | $34.17 | 1,284,400 | — | — |
| 2010-05-19 | $30.77 | $35.51 | 968,800 | — | — |
| 2010-05-18 | $30.46 | $35.15 | 980,300 | — | — |
| 2010-05-17 | $30.55 | $35.25 | 584,500 | — | — |
| 2010-05-14 | $30.17 | $34.81 | 685,000 | — | — |
| 2010-05-13 | $30.64 | $35.36 | 556,100 | — | — |
| 2010-05-12 | $30.83 | $35.57 | 796,400 | — | — |
| 2010-05-11 | $30.38 | $35.06 | 540,800 | — | — |
| 2010-05-10 | $30.48 | $35.17 | 885,400 | — | — |
| 2010-05-07 | $29.77 | $34.35 | 1,485,300 | — | — |
| 2010-05-06 | $30.06 | $34.69 | 1,519,600 | — | — |
| 2010-05-05 | $30.65 | $35.37 | 1,034,300 | — | — |
| 2010-05-04 | $30.63 | $35.34 | 985,900 | — | — |
| 2010-05-03 | $31.40 | $36.23 | 1,189,900 | — | — |
| 2010-04-30 | $31.17 | $35.97 | 852,800 | — | — |
| 2010-04-29 | $31.28 | $36.09 | 1,108,200 | — | — |
| 2010-04-28 | $31.10 | $35.89 | 1,842,100 | — | — |
| 2010-04-27 | $31.39 | $36.22 | 1,062,900 | — | — |
| 2010-04-26 | $32.31 | $37.28 | 1,153,200 | — | — |
| 2010-04-23 | $32.15 | $37.10 | 977,000 | — | — |
| 2010-04-22 | $31.68 | $36.56 | 1,217,500 | — | — |
| 2010-04-21 | $30.99 | $35.76 | 873,100 | — | — |
| 2010-04-20 | $30.84 | $35.59 | 761,700 | — | — |
| 2010-04-19 | $30.90 | $35.66 | 921,500 | — | — |
| 2010-04-16 | $30.95 | $35.71 | 1,003,700 | — | — |
| 2010-04-15 | $31.65 | $36.52 | 736,200 | — | — |
| 2010-04-14 | $31.88 | $36.79 | 472,000 | — | — |
| 2010-04-13 | $31.57 | $36.43 | 960,800 | — | — |
| 2010-04-12 | $31.38 | $36.21 | 991,300 | — | — |
| 2010-04-09 | $31.39 | $36.22 | 1,135,900 | — | — |
| 2010-04-08 | $31.66 | $36.53 | 995,000 | — | — |
| 2010-04-07 | $31.94 | $36.86 | 835,800 | — | — |
| 2010-04-06 | $31.64 | $36.51 | 684,000 | — | — |
| 2010-04-05 | $31.34 | $36.16 | 603,700 | — | — |
| 2010-04-01 | $31.44 | $36.28 | 563,600 | — | — |
| 2010-03-31 | $31.26 | $36.07 | 818,300 | — | — |
| 2010-03-30 | $31.22 | $36.02 | 661,700 | — | — |
| 2010-03-29 | $31.40 | $36.23 | 667,400 | — | — |
| 2010-03-26 | $31.11 | $35.66 | 436,500 | — | — |
| 2010-03-25 | $31.20 | $35.76 | 624,500 | — | — |
| 2010-03-24 | $31.22 | $35.78 | 1,017,800 | — | — |
| 2010-03-23 | $31.46 | $36.06 | 740,000 | — | — |
| 2010-03-22 | $31.27 | $35.84 | 1,102,700 | — | — |
| 2010-03-19 | $31.28 | $35.85 | 1,235,800 | — | — |
| 2010-03-18 | $31.79 | $36.43 | 782,400 | — | — |
| 2010-03-17 | $32.05 | $36.73 | 845,100 | — | — |
| 2010-03-16 | $31.95 | $36.62 | 763,800 | — | — |
| 2010-03-15 | $32.09 | $36.78 | 1,289,000 | — | — |
| 2010-03-12 | $31.83 | $36.48 | 861,400 | — | — |
| 2010-03-11 | $31.80 | $36.45 | 970,000 | — | — |
| 2010-03-10 | $31.94 | $36.61 | 1,351,000 | — | — |
| 2010-03-09 | $31.96 | $36.63 | 2,428,300 | — | — |
| 2010-03-08 | $31.59 | $36.21 | 1,310,700 | — | — |
| 2010-03-05 | $31.60 | $36.22 | 994,600 | — | — |
| 2010-03-04 | $31.66 | $36.29 | 1,167,500 | — | — |
| 2010-03-03 | $31.31 | $35.88 | 882,400 | — | — |
| 2010-03-02 | $31.47 | $36.07 | 872,800 | — | — |
| 2010-03-01 | $31.53 | $36.14 | 949,600 | — | — |
| 2010-02-26 | $31.45 | $36.04 | 1,401,400 | — | — |
| 2010-02-25 | $31.49 | $36.09 | 921,100 | — | — |
| 2010-02-24 | $31.62 | $36.24 | 1,379,800 | — | — |
| 2010-02-23 | $31.20 | $35.76 | 1,555,100 | — | — |
| 2010-02-22 | $31.32 | $35.90 | 821,400 | — | — |
| 2010-02-19 | $31.20 | $35.76 | 983,000 | — | — |
| 2010-02-18 | $30.88 | $35.39 | 622,400 | — | — |
| 2010-02-17 | $30.65 | $35.13 | 597,000 | — | — |
| 2010-02-16 | $30.53 | $34.99 | 924,200 | — | — |
| 2010-02-12 | $30.41 | $34.85 | 1,409,400 | — | — |
| 2010-02-11 | $29.84 | $34.20 | 947,200 | — | — |
| 2010-02-10 | $29.61 | $33.94 | 1,091,400 | — | — |
| 2010-02-09 | $29.02 | $33.26 | 1,799,300 | — | — |
| 2010-02-08 | $28.69 | $32.88 | 1,708,600 | — | — |
| 2010-02-05 | $28.56 | $32.73 | 1,461,500 | — | — |
| 2010-02-04 | $28.37 | $32.51 | 1,624,200 | — | — |
| 2010-02-03 | $28.62 | $32.80 | 688,000 | — | — |
| 2010-02-02 | $29.10 | $33.35 | 944,300 | — | — |
| 2010-02-01 | $28.77 | $32.97 | 670,400 | — | — |
| 2010-01-29 | $28.80 | $33.01 | 982,100 | — | — |
| 2010-01-28 | $28.58 | $32.76 | 922,700 | — | — |
| 2010-01-27 | $28.86 | $33.08 | 1,034,400 | — | — |
| 2010-01-26 | $28.63 | $32.81 | 893,700 | — | — |
| 2010-01-25 | $28.69 | $32.88 | 1,122,800 | — | — |
| 2010-01-22 | $28.47 | $32.63 | 1,414,700 | — | — |
| 2010-01-21 | $28.69 | $32.88 | 823,300 | — | — |
| 2010-01-20 | $28.72 | $32.92 | 743,300 | — | — |
| 2010-01-19 | $28.83 | $33.04 | 1,182,000 | — | — |
| 2010-01-15 | $28.42 | $32.57 | 797,400 | — | — |
| 2010-01-14 | $28.69 | $32.88 | 555,000 | — | — |
| 2010-01-13 | $28.61 | $32.79 | 927,900 | — | — |
| 2010-01-12 | $28.04 | $32.14 | 1,257,900 | — | — |
| 2010-01-11 | $27.88 | $31.95 | 2,540,800 | — | — |
| 2010-01-08 | $27.43 | $31.44 | 1,683,800 | — | — |
| 2010-01-07 | $27.36 | $31.36 | 1,771,300 | — | — |
| 2010-01-06 | $27.70 | $31.75 | 1,476,300 | — | — |
| 2010-01-05 | $28.26 | $32.39 | 1,212,700 | — | — |
| 2010-01-04 | $28.53 | $32.70 | 864,900 | — | — |