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
- 1993-11-24 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 | $36.82 | $38.71 | 274,700 | — | — |
| 2010-12-30 | $37.83 | $39.78 | 104,200 | — | — |
| 2010-12-29 | $37.69 | $39.63 | 98,800 | — | — |
| 2010-12-28 | $37.81 | $39.75 | 98,900 | — | — |
| 2010-12-27 | $38.20 | $40.16 | 58,900 | — | — |
| 2010-12-23 | $37.89 | $39.84 | 74,900 | — | — |
| 2010-12-22 | $38.02 | $39.98 | 128,900 | — | — |
| 2010-12-21 | $38.69 | $40.68 | 157,700 | — | — |
| 2010-12-20 | $37.97 | $39.92 | 164,700 | — | — |
| 2010-12-17 | $37.64 | $39.58 | 375,200 | — | — |
| 2010-12-16 | $37.55 | $39.48 | 159,400 | — | — |
| 2010-12-15 | $36.83 | $38.72 | 227,500 | — | — |
| 2010-12-14 | $36.94 | $38.84 | 251,100 | — | — |
| 2010-12-13 | $36.81 | $38.65 | 287,000 | — | — |
| 2010-12-10 | $37.33 | $39.20 | 204,200 | — | — |
| 2010-12-09 | $36.91 | $38.76 | 362,300 | — | — |
| 2010-12-08 | $36.45 | $38.27 | 206,100 | — | — |
| 2010-12-07 | $36.32 | $38.14 | 225,900 | — | — |
| 2010-12-06 | $36.22 | $38.03 | 221,800 | — | — |
| 2010-12-03 | $36.72 | $38.56 | 197,200 | — | — |
| 2010-12-02 | $36.35 | $38.17 | 188,800 | — | — |
| 2010-12-01 | $35.43 | $37.20 | 405,400 | — | — |
| 2010-11-30 | $33.28 | $34.94 | 283,400 | — | — |
| 2010-11-29 | $33.36 | $35.03 | 135,700 | — | — |
| 2010-11-26 | $33.77 | $35.46 | 38,000 | — | — |
| 2010-11-24 | $34.16 | $35.87 | 119,700 | — | — |
| 2010-11-23 | $32.82 | $34.46 | 186,200 | — | — |
| 2010-11-22 | $33.19 | $34.85 | 227,700 | — | — |
| 2010-11-19 | $33.04 | $34.69 | 330,100 | — | — |
| 2010-11-18 | $33.06 | $34.71 | 312,100 | — | — |
| 2010-11-17 | $31.56 | $33.14 | 305,200 | — | — |
| 2010-11-16 | $31.87 | $33.46 | 673,300 | — | — |
| 2010-11-15 | $30.60 | $32.13 | 85,500 | — | — |
| 2010-11-12 | $30.79 | $32.33 | 319,300 | — | — |
| 2010-11-11 | $31.17 | $32.73 | 275,100 | — | — |
| 2010-11-10 | $30.93 | $32.48 | 320,000 | — | — |
| 2010-11-09 | $29.51 | $30.99 | 189,700 | — | — |
| 2010-11-08 | $30.31 | $31.83 | 116,900 | — | — |
| 2010-11-05 | $30.70 | $32.24 | 202,000 | — | — |
| 2010-11-04 | $30.60 | $32.13 | 246,700 | — | — |
| 2010-11-03 | $29.39 | $30.86 | 128,100 | — | — |
| 2010-11-02 | $29.35 | $30.82 | 209,100 | — | — |
| 2010-11-01 | $28.93 | $30.38 | 428,300 | — | — |
| 2010-10-29 | $27.90 | $29.30 | 261,800 | — | — |
| 2010-10-28 | $27.79 | $29.18 | 241,000 | — | — |
| 2010-10-27 | $28.98 | $30.43 | 304,100 | — | — |
| 2010-10-26 | $29.45 | $30.92 | 281,500 | — | — |
| 2010-10-25 | $29.65 | $31.13 | 371,400 | — | — |
| 2010-10-22 | $28.67 | $30.10 | 125,900 | — | — |
| 2010-10-21 | $28.44 | $29.86 | 154,000 | — | — |
| 2010-10-20 | $27.97 | $29.37 | 137,900 | — | — |
| 2010-10-19 | $27.64 | $29.02 | 195,600 | — | — |
| 2010-10-18 | $29.00 | $30.45 | 321,900 | — | — |
| 2010-10-15 | $28.66 | $30.09 | 462,300 | — | — |
| 2010-10-14 | $28.12 | $29.53 | 195,100 | — | — |
| 2010-10-13 | $27.61 | $28.99 | 141,700 | — | — |
| 2010-10-12 | $26.98 | $28.33 | 148,100 | — | — |
| 2010-10-11 | $26.88 | $28.22 | 89,200 | — | — |
| 2010-10-08 | $26.89 | $28.23 | 191,700 | — | — |
| 2010-10-07 | $26.73 | $28.07 | 130,500 | — | — |
| 2010-10-06 | $26.99 | $28.34 | 149,800 | — | — |
| 2010-10-05 | $27.17 | $28.53 | 160,000 | — | — |
| 2010-10-04 | $26.02 | $27.32 | 191,800 | — | — |
| 2010-10-01 | $26.50 | $27.83 | 185,900 | — | — |
| 2010-09-30 | $26.38 | $27.70 | 379,300 | — | — |
| 2010-09-29 | $26.36 | $27.68 | 215,000 | — | — |
| 2010-09-28 | $26.13 | $27.44 | 217,200 | — | — |
| 2010-09-27 | $26.32 | $27.64 | 230,400 | — | — |
| 2010-09-24 | $26.17 | $27.48 | 182,600 | — | — |
| 2010-09-23 | $24.46 | $25.68 | 158,700 | — | — |
| 2010-09-22 | $25.05 | $26.30 | 109,000 | — | — |
| 2010-09-21 | $25.79 | $27.08 | 141,300 | — | — |
| 2010-09-20 | $25.95 | $27.25 | 235,600 | — | — |
| 2010-09-17 | $25.01 | $26.26 | 226,900 | — | — |
| 2010-09-16 | $24.80 | $26.04 | 245,700 | — | — |
| 2010-09-15 | $25.27 | $26.53 | 343,600 | — | — |
| 2010-09-14 | $25.13 | $26.39 | 205,100 | — | — |
| 2010-09-13 | $25.14 | $26.40 | 197,000 | — | — |
| 2010-09-10 | $24.28 | $25.44 | 161,400 | — | — |
| 2010-09-09 | $24.29 | $25.45 | 118,600 | — | — |
| 2010-09-08 | $24.14 | $25.30 | 167,400 | — | — |
| 2010-09-07 | $23.64 | $24.77 | 193,200 | — | — |
| 2010-09-03 | $24.52 | $25.69 | 159,600 | — | — |
| 2010-09-02 | $23.98 | $25.13 | 190,800 | — | — |
| 2010-09-01 | $23.60 | $24.73 | 392,300 | — | — |
| 2010-08-31 | $21.90 | $22.95 | 326,600 | — | — |
| 2010-08-30 | $21.83 | $22.87 | 269,300 | — | — |
| 2010-08-27 | $22.85 | $23.94 | 216,400 | — | — |
| 2010-08-26 | $21.91 | $22.96 | 151,000 | — | — |
| 2010-08-25 | $22.11 | $23.17 | 319,900 | — | — |
| 2010-08-24 | $22.24 | $23.30 | 253,600 | — | — |
| 2010-08-23 | $22.62 | $23.70 | 173,700 | — | — |
| 2010-08-20 | $22.93 | $24.03 | 269,400 | — | — |
| 2010-08-19 | $22.97 | $24.07 | 323,700 | — | — |
| 2010-08-18 | $23.96 | $25.11 | 127,100 | — | — |
| 2010-08-17 | $23.78 | $24.92 | 173,500 | — | — |
| 2010-08-16 | $23.24 | $24.35 | 153,500 | — | — |
| 2010-08-13 | $23.13 | $24.24 | 270,800 | — | — |
| 2010-08-12 | $23.13 | $24.24 | 200,400 | — | — |
| 2010-08-11 | $23.32 | $24.44 | 310,600 | — | — |
| 2010-08-10 | $24.58 | $25.76 | 156,200 | — | — |
| 2010-08-09 | $25.11 | $26.31 | 126,900 | — | — |
| 2010-08-06 | $24.72 | $25.90 | 306,400 | — | — |
| 2010-08-05 | $24.86 | $26.05 | 138,500 | — | — |
| 2010-08-04 | $24.83 | $26.02 | 187,200 | — | — |
| 2010-08-03 | $24.69 | $25.87 | 150,500 | — | — |
| 2010-08-02 | $24.83 | $26.02 | 235,500 | — | — |
| 2010-07-30 | $23.89 | $25.03 | 450,200 | — | — |
| 2010-07-29 | $23.78 | $24.92 | 540,600 | — | — |
| 2010-07-28 | $25.33 | $26.54 | 293,700 | — | — |
| 2010-07-27 | $25.81 | $27.04 | 196,700 | — | — |
| 2010-07-26 | $25.85 | $27.09 | 225,500 | — | — |
| 2010-07-23 | $24.73 | $25.91 | 248,200 | — | — |
| 2010-07-22 | $24.56 | $25.74 | 207,000 | — | — |
| 2010-07-21 | $23.19 | $24.30 | 177,600 | — | — |
| 2010-07-20 | $23.52 | $24.65 | 215,000 | — | — |
| 2010-07-19 | $23.02 | $24.12 | 196,200 | — | — |
| 2010-07-16 | $23.04 | $24.14 | 194,100 | — | — |
| 2010-07-15 | $24.40 | $25.57 | 118,700 | — | — |
| 2010-07-14 | $25.05 | $26.25 | 151,000 | — | — |
| 2010-07-13 | $25.32 | $26.53 | 304,100 | — | — |
| 2010-07-12 | $23.44 | $24.56 | 161,300 | — | — |
| 2010-07-09 | $24.11 | $25.26 | 125,900 | — | — |
| 2010-07-08 | $23.68 | $24.81 | 201,100 | — | — |
| 2010-07-07 | $23.44 | $24.56 | 252,600 | — | — |
| 2010-07-06 | $22.36 | $23.43 | 379,300 | — | — |
| 2010-07-02 | $22.33 | $23.40 | 286,000 | — | — |
| 2010-07-01 | $22.54 | $23.62 | 431,700 | — | — |
| 2010-06-30 | $22.00 | $23.05 | 573,200 | — | — |
| 2010-06-29 | $22.62 | $23.70 | 414,000 | — | — |
| 2010-06-28 | $24.06 | $25.21 | 240,800 | — | — |
| 2010-06-25 | $24.56 | $25.74 | 1,542,600 | — | — |
| 2010-06-24 | $24.89 | $26.08 | 226,600 | — | — |
| 2010-06-23 | $26.10 | $27.35 | 168,400 | — | — |
| 2010-06-22 | $26.59 | $27.86 | 310,100 | — | — |
| 2010-06-21 | $26.36 | $27.62 | 94,900 | — | — |
| 2010-06-18 | $26.48 | $27.75 | 234,200 | — | — |
| 2010-06-17 | $26.48 | $27.75 | 76,900 | — | — |
| 2010-06-16 | $26.42 | $27.68 | 87,600 | — | — |
| 2010-06-15 | $26.72 | $28.00 | 211,300 | — | — |
| 2010-06-14 | $25.29 | $26.50 | 159,000 | — | — |
| 2010-06-11 | $25.55 | $26.77 | 96,600 | — | — |
| 2010-06-10 | $25.12 | $26.32 | 186,200 | — | — |
| 2010-06-09 | $24.40 | $25.57 | 254,400 | — | — |
| 2010-06-08 | $24.54 | $25.71 | 305,700 | — | — |
| 2010-06-07 | $24.31 | $25.47 | 390,500 | — | — |
| 2010-06-04 | $24.79 | $25.98 | 425,600 | — | — |
| 2010-06-03 | $26.14 | $27.39 | 248,700 | — | — |
| 2010-06-02 | $25.56 | $26.78 | 501,500 | — | — |
| 2010-06-01 | $25.28 | $26.49 | 307,700 | — | — |
| 2010-05-28 | $25.90 | $27.14 | 185,700 | — | — |
| 2010-05-27 | $26.87 | $28.10 | 125,300 | — | — |
| 2010-05-26 | $25.46 | $26.63 | 428,300 | — | — |
| 2010-05-25 | $25.01 | $26.16 | 340,700 | — | — |
| 2010-05-24 | $24.73 | $25.87 | 184,700 | — | — |
| 2010-05-21 | $25.23 | $26.39 | 323,300 | — | — |
| 2010-05-20 | $24.74 | $25.88 | 484,800 | — | — |
| 2010-05-19 | $26.25 | $27.45 | 247,000 | — | — |
| 2010-05-18 | $27.00 | $28.24 | 265,200 | — | — |
| 2010-05-17 | $27.53 | $28.79 | 271,400 | — | — |
| 2010-05-14 | $27.70 | $28.97 | 158,400 | — | — |
| 2010-05-13 | $28.70 | $30.02 | 392,400 | — | — |
| 2010-05-12 | $28.19 | $29.48 | 446,300 | — | — |
| 2010-05-11 | $26.92 | $28.16 | 504,500 | — | — |
| 2010-05-10 | $27.52 | $28.78 | 654,600 | — | — |
| 2010-05-07 | $25.79 | $26.97 | 834,900 | — | — |
| 2010-05-06 | $27.01 | $28.25 | 678,100 | — | — |
| 2010-05-05 | $27.44 | $28.70 | 344,400 | — | — |
| 2010-05-04 | $27.85 | $29.13 | 453,300 | — | — |
| 2010-05-03 | $28.80 | $30.12 | 414,900 | — | — |
| 2010-04-30 | $27.46 | $28.72 | 339,600 | — | — |
| 2010-04-29 | $29.77 | $31.14 | 581,900 | — | — |
| 2010-04-28 | $29.98 | $31.36 | 229,300 | — | — |
| 2010-04-27 | $29.86 | $31.23 | 201,700 | — | — |
| 2010-04-26 | $30.83 | $32.25 | 183,400 | — | — |
| 2010-04-23 | $30.81 | $32.22 | 516,800 | — | — |
| 2010-04-22 | $29.61 | $30.97 | 158,600 | — | — |
| 2010-04-21 | $29.23 | $30.57 | 124,500 | — | — |
| 2010-04-20 | $28.77 | $30.09 | 158,300 | — | — |
| 2010-04-19 | $28.02 | $29.31 | 191,300 | — | — |
| 2010-04-16 | $28.39 | $29.69 | 190,700 | — | — |
| 2010-04-15 | $29.01 | $30.34 | 136,000 | — | — |
| 2010-04-14 | $28.90 | $30.23 | 129,000 | — | — |
| 2010-04-13 | $28.06 | $29.35 | 85,700 | — | — |
| 2010-04-12 | $27.88 | $29.16 | 234,800 | — | — |
| 2010-04-09 | $28.19 | $29.48 | 120,900 | — | — |
| 2010-04-08 | $27.90 | $29.18 | 131,800 | — | — |
| 2010-04-07 | $27.97 | $29.25 | 206,900 | — | — |
| 2010-04-06 | $28.09 | $29.38 | 209,200 | — | — |
| 2010-04-05 | $28.20 | $29.49 | 239,500 | — | — |
| 2010-04-01 | $27.78 | $29.06 | 397,000 | — | — |
| 2010-03-31 | $27.46 | $28.72 | 574,300 | — | — |
| 2010-03-30 | $27.04 | $28.28 | 278,400 | — | — |
| 2010-03-29 | $26.92 | $28.16 | 707,300 | — | — |
| 2010-03-26 | $25.61 | $26.79 | 283,900 | — | — |
| 2010-03-25 | $25.31 | $26.47 | 374,700 | — | — |
| 2010-03-24 | $25.26 | $26.42 | 250,800 | — | — |
| 2010-03-23 | $25.27 | $26.43 | 242,500 | — | — |
| 2010-03-22 | $24.40 | $25.52 | 121,200 | — | — |
| 2010-03-19 | $24.06 | $25.16 | 344,500 | — | — |
| 2010-03-18 | $24.51 | $25.64 | 129,900 | — | — |
| 2010-03-17 | $24.60 | $25.73 | 99,000 | — | — |
| 2010-03-16 | $24.27 | $25.38 | 188,400 | — | — |
| 2010-03-15 | $24.52 | $25.59 | 170,700 | — | — |
| 2010-03-12 | $24.73 | $25.81 | 210,500 | — | — |
| 2010-03-11 | $24.77 | $25.85 | 209,400 | — | — |
| 2010-03-10 | $24.62 | $25.70 | 285,900 | — | — |
| 2010-03-09 | $24.52 | $25.59 | 349,100 | — | — |
| 2010-03-08 | $24.10 | $25.15 | 438,200 | — | — |
| 2010-03-05 | $24.02 | $25.07 | 258,100 | — | — |
| 2010-03-04 | $23.20 | $24.22 | 114,800 | — | — |
| 2010-03-03 | $23.01 | $24.02 | 318,100 | — | — |
| 2010-03-02 | $22.77 | $23.77 | 311,500 | — | — |
| 2010-03-01 | $22.15 | $23.12 | 389,200 | — | — |
| 2010-02-26 | $21.18 | $22.11 | 400,700 | — | — |
| 2010-02-25 | $20.90 | $21.81 | 468,200 | — | — |
| 2010-02-24 | $20.55 | $21.45 | 607,000 | — | — |
| 2010-02-23 | $20.84 | $21.75 | 463,400 | — | — |
| 2010-02-22 | $21.70 | $22.65 | 125,000 | — | — |
| 2010-02-19 | $21.78 | $22.73 | 175,700 | — | — |
| 2010-02-18 | $21.85 | $22.81 | 196,500 | — | — |
| 2010-02-17 | $21.80 | $22.75 | 237,000 | — | — |
| 2010-02-16 | $21.97 | $22.93 | 128,900 | — | — |
| 2010-02-12 | $21.57 | $22.51 | 348,500 | — | — |
| 2010-02-11 | $21.35 | $22.28 | 517,900 | — | — |
| 2010-02-10 | $21.18 | $22.11 | 139,300 | — | — |
| 2010-02-09 | $21.35 | $22.28 | 276,800 | — | — |
| 2010-02-08 | $21.02 | $21.94 | 368,600 | — | — |
| 2010-02-05 | $21.79 | $22.74 | 381,400 | — | — |
| 2010-02-04 | $22.19 | $23.16 | 468,300 | — | — |
| 2010-02-03 | $23.38 | $24.40 | 498,700 | — | — |
| 2010-02-02 | $23.48 | $24.51 | 304,300 | — | — |
| 2010-02-01 | $23.27 | $24.29 | 173,200 | — | — |
| 2010-01-29 | $22.83 | $23.83 | 366,500 | — | — |
| 2010-01-28 | $23.16 | $24.17 | 335,900 | — | — |
| 2010-01-27 | $23.54 | $24.57 | 197,700 | — | — |
| 2010-01-26 | $23.26 | $24.28 | 166,100 | — | — |
| 2010-01-25 | $23.37 | $24.39 | 250,200 | — | — |
| 2010-01-22 | $23.13 | $24.14 | 252,500 | — | — |
| 2010-01-21 | $23.80 | $24.84 | 251,000 | — | — |
| 2010-01-20 | $24.36 | $25.43 | 235,500 | — | — |
| 2010-01-19 | $25.05 | $26.15 | 203,200 | — | — |
| 2010-01-15 | $24.61 | $25.69 | 295,100 | — | — |
| 2010-01-14 | $24.93 | $26.02 | 92,200 | — | — |
| 2010-01-13 | $24.95 | $26.04 | 120,600 | — | — |
| 2010-01-12 | $24.79 | $25.87 | 232,800 | — | — |
| 2010-01-11 | $24.77 | $25.85 | 314,600 | — | — |
| 2010-01-08 | $25.07 | $26.17 | 209,400 | — | — |
| 2010-01-07 | $25.50 | $26.62 | 179,600 | — | — |
| 2010-01-06 | $25.42 | $26.53 | 276,100 | — | — |
| 2010-01-05 | $25.61 | $26.73 | 1,314,300 | — | — |
| 2010-01-04 | $23.48 | $24.51 | 785,700 | — | — |