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
- 1996-10-09 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 | $35.43 | $35.43 | 210,700 | — | — |
| 2010-12-30 | $36.36 | $36.36 | 151,200 | — | — |
| 2010-12-29 | $35.95 | $35.95 | 110,700 | — | — |
| 2010-12-28 | $36.18 | $36.18 | 167,900 | — | — |
| 2010-12-27 | $36.61 | $36.61 | 197,100 | — | — |
| 2010-12-23 | $36.67 | $36.67 | 356,400 | — | — |
| 2010-12-22 | $37.26 | $37.26 | 159,600 | — | — |
| 2010-12-21 | $38.44 | $38.44 | 166,000 | — | — |
| 2010-12-20 | $38.40 | $38.40 | 361,500 | — | — |
| 2010-12-17 | $38.11 | $38.11 | 282,700 | — | — |
| 2010-12-16 | $37.46 | $37.46 | 404,400 | — | — |
| 2010-12-15 | $36.86 | $36.86 | 316,200 | — | — |
| 2010-12-14 | $36.99 | $36.99 | 485,200 | — | — |
| 2010-12-13 | $38.13 | $38.13 | 457,800 | — | — |
| 2010-12-10 | $38.95 | $38.95 | 179,000 | — | — |
| 2010-12-09 | $38.62 | $38.62 | 258,800 | — | — |
| 2010-12-08 | $38.32 | $38.32 | 153,000 | — | — |
| 2010-12-07 | $38.70 | $38.70 | 287,300 | — | — |
| 2010-12-06 | $38.03 | $38.03 | 460,900 | — | — |
| 2010-12-03 | $38.15 | $38.15 | 371,600 | — | — |
| 2010-12-02 | $38.10 | $38.10 | 290,700 | — | — |
| 2010-12-01 | $37.34 | $37.34 | 312,500 | — | — |
| 2010-11-30 | $36.65 | $36.65 | 418,600 | — | — |
| 2010-11-29 | $37.07 | $37.07 | 349,000 | — | — |
| 2010-11-26 | $36.69 | $36.69 | 74,500 | — | — |
| 2010-11-24 | $36.54 | $36.54 | 453,800 | — | — |
| 2010-11-23 | $35.42 | $35.42 | 286,800 | — | — |
| 2010-11-22 | $35.00 | $35.00 | 336,700 | — | — |
| 2010-11-19 | $35.17 | $35.17 | 171,000 | — | — |
| 2010-11-18 | $34.75 | $34.75 | 373,400 | — | — |
| 2010-11-17 | $34.62 | $34.62 | 407,800 | — | — |
| 2010-11-16 | $34.24 | $34.24 | 316,300 | — | — |
| 2010-11-15 | $35.30 | $35.30 | 236,100 | — | — |
| 2010-11-12 | $35.48 | $35.48 | 332,900 | — | — |
| 2010-11-11 | $36.55 | $36.55 | 553,300 | — | — |
| 2010-11-10 | $35.65 | $35.65 | 371,300 | — | — |
| 2010-11-09 | $35.30 | $35.30 | 440,300 | — | — |
| 2010-11-08 | $36.02 | $36.02 | 773,100 | — | — |
| 2010-11-05 | $34.65 | $34.65 | 189,900 | — | — |
| 2010-11-04 | $34.34 | $34.34 | 583,500 | — | — |
| 2010-11-03 | $33.11 | $33.11 | 397,600 | — | — |
| 2010-11-02 | $32.61 | $32.61 | 412,800 | — | — |
| 2010-11-01 | $32.61 | $32.61 | 246,000 | — | — |
| 2010-10-29 | $33.15 | $33.15 | 187,500 | — | — |
| 2010-10-28 | $33.06 | $33.06 | 327,400 | — | — |
| 2010-10-27 | $33.09 | $33.09 | 1,469,800 | — | — |
| 2010-10-26 | $35.13 | $35.13 | 288,900 | — | — |
| 2010-10-25 | $34.99 | $34.99 | 537,400 | — | — |
| 2010-10-22 | $33.94 | $33.94 | 1,469,200 | — | — |
| 2010-10-21 | $28.87 | $28.87 | 227,400 | — | — |
| 2010-10-20 | $28.58 | $28.58 | 215,800 | — | — |
| 2010-10-19 | $28.32 | $28.32 | 209,200 | — | — |
| 2010-10-18 | $28.52 | $28.52 | 215,700 | — | — |
| 2010-10-15 | $28.91 | $28.91 | 168,400 | — | — |
| 2010-10-14 | $29.14 | $29.14 | 103,200 | — | — |
| 2010-10-13 | $28.86 | $28.86 | 182,500 | — | — |
| 2010-10-12 | $28.81 | $28.81 | 261,900 | — | — |
| 2010-10-11 | $29.59 | $29.59 | 93,800 | — | — |
| 2010-10-08 | $29.31 | $29.31 | 182,600 | — | — |
| 2010-10-07 | $29.08 | $29.08 | 273,800 | — | — |
| 2010-10-06 | $28.82 | $28.82 | 187,000 | — | — |
| 2010-10-05 | $29.33 | $29.33 | 236,600 | — | — |
| 2010-10-04 | $28.66 | $28.66 | 148,300 | — | — |
| 2010-10-01 | $28.47 | $28.47 | 111,400 | — | — |
| 2010-09-30 | $28.16 | $28.16 | 183,800 | — | — |
| 2010-09-29 | $28.28 | $28.28 | 167,700 | — | — |
| 2010-09-28 | $28.30 | $28.30 | 409,400 | — | — |
| 2010-09-27 | $28.84 | $28.84 | 314,800 | — | — |
| 2010-09-24 | $28.11 | $28.11 | 199,300 | — | — |
| 2010-09-23 | $26.99 | $26.99 | 169,400 | — | — |
| 2010-09-22 | $27.60 | $27.60 | 290,000 | — | — |
| 2010-09-21 | $27.41 | $27.41 | 197,300 | — | — |
| 2010-09-20 | $26.97 | $26.97 | 160,000 | — | — |
| 2010-09-17 | $26.78 | $26.78 | 355,900 | — | — |
| 2010-09-16 | $26.81 | $26.81 | 317,700 | — | — |
| 2010-09-15 | $27.38 | $27.38 | 129,400 | — | — |
| 2010-09-14 | $27.43 | $27.43 | 129,900 | — | — |
| 2010-09-13 | $27.72 | $27.72 | 165,200 | — | — |
| 2010-09-10 | $26.78 | $26.78 | 123,900 | — | — |
| 2010-09-09 | $27.16 | $27.16 | 53,100 | — | — |
| 2010-09-08 | $27.32 | $27.32 | 86,300 | — | — |
| 2010-09-07 | $27.27 | $27.27 | 83,200 | — | — |
| 2010-09-03 | $27.48 | $27.48 | 136,300 | — | — |
| 2010-09-02 | $26.96 | $26.96 | 201,000 | — | — |
| 2010-09-01 | $25.80 | $25.80 | 254,500 | — | — |
| 2010-08-31 | $23.94 | $23.94 | 174,200 | — | — |
| 2010-08-30 | $24.36 | $24.36 | 112,600 | — | — |
| 2010-08-27 | $25.05 | $25.05 | 172,000 | — | — |
| 2010-08-26 | $24.51 | $24.51 | 88,800 | — | — |
| 2010-08-25 | $24.49 | $24.49 | 94,200 | — | — |
| 2010-08-24 | $23.74 | $23.74 | 160,700 | — | — |
| 2010-08-23 | $24.28 | $24.28 | 77,000 | — | — |
| 2010-08-20 | $24.28 | $24.28 | 157,900 | — | — |
| 2010-08-19 | $24.32 | $24.32 | 139,900 | — | — |
| 2010-08-18 | $25.00 | $25.00 | 141,100 | — | — |
| 2010-08-17 | $24.60 | $24.60 | 214,400 | — | — |
| 2010-08-16 | $23.95 | $23.95 | 133,800 | — | — |
| 2010-08-13 | $23.64 | $23.64 | 193,100 | — | — |
| 2010-08-12 | $24.31 | $24.31 | 174,500 | — | — |
| 2010-08-11 | $24.81 | $24.81 | 133,900 | — | — |
| 2010-08-10 | $25.72 | $25.72 | 164,600 | — | — |
| 2010-08-09 | $25.97 | $25.97 | 159,500 | — | — |
| 2010-08-06 | $25.56 | $25.56 | 93,300 | — | — |
| 2010-08-05 | $25.52 | $25.52 | 102,100 | — | — |
| 2010-08-04 | $25.95 | $25.95 | 264,100 | — | — |
| 2010-08-03 | $25.60 | $25.60 | 243,300 | — | — |
| 2010-08-02 | $25.57 | $25.57 | 126,700 | — | — |
| 2010-07-30 | $25.50 | $25.50 | 170,900 | — | — |
| 2010-07-29 | $25.62 | $25.62 | 145,000 | — | — |
| 2010-07-28 | $25.84 | $25.84 | 291,600 | — | — |
| 2010-07-27 | $26.03 | $26.03 | 216,200 | — | — |
| 2010-07-26 | $26.41 | $26.41 | 290,900 | — | — |
| 2010-07-23 | $25.49 | $25.49 | 442,000 | — | — |
| 2010-07-22 | $24.70 | $24.70 | 367,500 | — | — |
| 2010-07-21 | $23.12 | $23.12 | 157,400 | — | — |
| 2010-07-20 | $23.48 | $23.48 | 191,100 | — | — |
| 2010-07-19 | $23.07 | $23.07 | 249,400 | — | — |
| 2010-07-16 | $23.79 | $23.79 | 204,500 | — | — |
| 2010-07-15 | $24.24 | $24.24 | 143,800 | — | — |
| 2010-07-14 | $24.21 | $24.21 | 103,500 | — | — |
| 2010-07-13 | $24.25 | $24.25 | 238,800 | — | — |
| 2010-07-12 | $23.10 | $23.10 | 176,100 | — | — |
| 2010-07-09 | $23.19 | $23.19 | 211,300 | — | — |
| 2010-07-08 | $22.61 | $22.61 | 181,900 | — | — |
| 2010-07-07 | $22.11 | $22.11 | 275,200 | — | — |
| 2010-07-06 | $21.44 | $21.44 | 383,100 | — | — |
| 2010-07-02 | $22.70 | $22.70 | 133,500 | — | — |
| 2010-07-01 | $23.02 | $23.02 | 612,500 | — | — |
| 2010-06-30 | $23.60 | $23.60 | 199,200 | — | — |
| 2010-06-29 | $23.95 | $23.95 | 161,800 | — | — |
| 2010-06-28 | $24.41 | $24.41 | 107,900 | — | — |
| 2010-06-25 | $24.39 | $24.39 | 370,500 | — | — |
| 2010-06-24 | $24.12 | $24.12 | 168,500 | — | — |
| 2010-06-23 | $24.52 | $24.52 | 189,000 | — | — |
| 2010-06-22 | $24.48 | $24.48 | 337,500 | — | — |
| 2010-06-21 | $25.09 | $25.09 | 260,000 | — | — |
| 2010-06-18 | $25.63 | $25.63 | 219,700 | — | — |
| 2010-06-17 | $25.23 | $25.23 | 304,900 | — | — |
| 2010-06-16 | $24.48 | $24.48 | 110,200 | — | — |
| 2010-06-15 | $24.56 | $24.56 | 139,100 | — | — |
| 2010-06-14 | $24.44 | $24.44 | 244,100 | — | — |
| 2010-06-11 | $24.02 | $24.02 | 280,000 | — | — |
| 2010-06-10 | $23.30 | $23.30 | 269,000 | — | — |
| 2010-06-09 | $22.49 | $22.49 | 228,800 | — | — |
| 2010-06-08 | $22.11 | $22.11 | 232,100 | — | — |
| 2010-06-07 | $22.52 | $22.52 | 190,300 | — | — |
| 2010-06-04 | $23.56 | $23.56 | 199,500 | — | — |
| 2010-06-03 | $24.62 | $24.62 | 140,600 | — | — |
| 2010-06-02 | $24.90 | $24.90 | 714,700 | — | — |
| 2010-06-01 | $23.34 | $23.34 | 215,700 | — | — |
| 2010-05-28 | $23.19 | $23.19 | 119,600 | — | — |
| 2010-05-27 | $23.44 | $23.44 | 212,400 | — | — |
| 2010-05-26 | $23.05 | $23.05 | 206,500 | — | — |
| 2010-05-25 | $23.00 | $23.00 | 285,000 | — | — |
| 2010-05-24 | $23.33 | $23.33 | 339,300 | — | — |
| 2010-05-21 | $23.08 | $23.08 | 425,500 | — | — |
| 2010-05-20 | $22.18 | $22.18 | 254,600 | — | — |
| 2010-05-19 | $23.05 | $23.05 | 190,700 | — | — |
| 2010-05-18 | $23.19 | $23.19 | 205,700 | — | — |
| 2010-05-17 | $23.56 | $23.56 | 225,500 | — | — |
| 2010-05-14 | $23.36 | $23.36 | 164,000 | — | — |
| 2010-05-13 | $23.82 | $23.82 | 197,300 | — | — |
| 2010-05-12 | $24.02 | $24.02 | 481,300 | — | — |
| 2010-05-11 | $23.76 | $23.76 | 248,200 | — | — |
| 2010-05-10 | $23.79 | $23.79 | 279,900 | — | — |
| 2010-05-07 | $22.56 | $22.56 | 381,300 | — | — |
| 2010-05-06 | $22.89 | $22.89 | 371,000 | — | — |
| 2010-05-05 | $23.39 | $23.39 | 197,700 | — | — |
| 2010-05-04 | $23.85 | $23.85 | 304,500 | — | — |
| 2010-05-03 | $25.00 | $25.00 | 243,600 | — | — |
| 2010-04-30 | $24.13 | $24.13 | 232,600 | — | — |
| 2010-04-29 | $24.88 | $24.88 | 355,600 | — | — |
| 2010-04-28 | $24.40 | $24.40 | 778,700 | — | — |
| 2010-04-27 | $26.02 | $26.02 | 284,600 | — | — |
| 2010-04-26 | $26.38 | $26.38 | 446,800 | — | — |
| 2010-04-23 | $27.53 | $27.53 | 370,100 | — | — |
| 2010-04-22 | $27.12 | $27.12 | 342,300 | — | — |
| 2010-04-21 | $26.75 | $26.75 | 373,100 | — | — |
| 2010-04-20 | $27.02 | $27.02 | 296,600 | — | — |
| 2010-04-19 | $26.17 | $26.17 | 568,700 | — | — |
| 2010-04-16 | $26.02 | $26.02 | 286,000 | — | — |
| 2010-04-15 | $25.82 | $25.82 | 135,700 | — | — |
| 2010-04-14 | $25.57 | $25.57 | 385,500 | — | — |
| 2010-04-13 | $25.08 | $25.08 | 242,800 | — | — |
| 2010-04-12 | $24.76 | $24.76 | 158,300 | — | — |
| 2010-04-09 | $24.40 | $24.40 | 128,200 | — | — |
| 2010-04-08 | $24.57 | $24.57 | 233,600 | — | — |
| 2010-04-07 | $23.85 | $23.85 | 238,900 | — | — |
| 2010-04-06 | $23.45 | $23.45 | 120,500 | — | — |
| 2010-04-05 | $22.99 | $22.99 | 262,700 | — | — |
| 2010-04-01 | $23.05 | $23.05 | 147,900 | — | — |
| 2010-03-31 | $23.30 | $23.30 | 134,200 | — | — |
| 2010-03-30 | $23.41 | $23.41 | 89,500 | — | — |
| 2010-03-29 | $23.83 | $23.83 | 125,100 | — | — |
| 2010-03-26 | $23.90 | $23.90 | 89,700 | — | — |
| 2010-03-25 | $23.89 | $23.89 | 115,100 | — | — |
| 2010-03-24 | $24.23 | $24.23 | 90,400 | — | — |
| 2010-03-23 | $24.29 | $24.29 | 138,900 | — | — |
| 2010-03-22 | $24.09 | $24.09 | 82,800 | — | — |
| 2010-03-19 | $23.69 | $23.69 | 174,100 | — | — |
| 2010-03-18 | $24.31 | $24.31 | 171,600 | — | — |
| 2010-03-17 | $24.09 | $24.09 | 108,900 | — | — |
| 2010-03-16 | $24.11 | $24.11 | 122,200 | — | — |
| 2010-03-15 | $24.29 | $24.29 | 454,700 | — | — |
| 2010-03-12 | $24.12 | $24.12 | 287,900 | — | — |
| 2010-03-11 | $23.64 | $23.64 | 385,300 | — | — |
| 2010-03-10 | $23.45 | $23.45 | 167,600 | — | — |
| 2010-03-09 | $23.04 | $23.04 | 163,400 | — | — |
| 2010-03-08 | $22.57 | $22.57 | 176,000 | — | — |
| 2010-03-05 | $22.00 | $22.00 | 243,100 | — | — |
| 2010-03-04 | $22.08 | $22.08 | 45,400 | — | — |
| 2010-03-03 | $22.10 | $22.10 | 118,000 | — | — |
| 2010-03-02 | $22.02 | $22.02 | 97,800 | — | — |
| 2010-03-01 | $21.81 | $21.81 | 127,200 | — | — |
| 2010-02-26 | $21.40 | $21.40 | 121,200 | — | — |
| 2010-02-25 | $21.54 | $21.54 | 95,900 | — | — |
| 2010-02-24 | $21.69 | $21.69 | 97,600 | — | — |
| 2010-02-23 | $21.55 | $21.55 | 212,300 | — | — |
| 2010-02-22 | $21.34 | $21.34 | 172,100 | — | — |
| 2010-02-19 | $21.47 | $21.47 | 174,700 | — | — |
| 2010-02-18 | $20.94 | $20.94 | 276,900 | — | — |
| 2010-02-17 | $21.37 | $21.37 | 179,400 | — | — |
| 2010-02-16 | $21.11 | $21.11 | 301,700 | — | — |
| 2010-02-12 | $20.76 | $20.76 | 1,073,400 | — | — |
| 2010-02-11 | $21.16 | $21.16 | 451,300 | — | — |
| 2010-02-10 | $20.95 | $20.95 | 258,700 | — | — |
| 2010-02-09 | $20.91 | $20.91 | 400,100 | — | — |
| 2010-02-08 | $20.38 | $20.38 | 403,200 | — | — |
| 2010-02-05 | $20.40 | $20.40 | 477,000 | — | — |
| 2010-02-04 | $20.90 | $20.90 | 204,200 | — | — |
| 2010-02-03 | $21.56 | $21.56 | 189,700 | — | — |
| 2010-02-02 | $21.70 | $21.70 | 344,800 | — | — |
| 2010-02-01 | $21.45 | $21.45 | 190,000 | — | — |
| 2010-01-29 | $21.14 | $21.14 | 320,700 | — | — |
| 2010-01-28 | $21.11 | $21.11 | 190,200 | — | — |
| 2010-01-27 | $21.48 | $21.48 | 241,700 | — | — |
| 2010-01-26 | $21.33 | $21.33 | 172,100 | — | — |
| 2010-01-25 | $21.27 | $21.27 | 303,700 | — | — |
| 2010-01-22 | $21.95 | $21.95 | 311,500 | — | — |
| 2010-01-21 | $22.18 | $22.18 | 330,300 | — | — |
| 2010-01-20 | $22.50 | $22.50 | 345,100 | — | — |
| 2010-01-19 | $22.35 | $22.35 | 339,400 | — | — |
| 2010-01-15 | $22.14 | $22.14 | 445,300 | — | — |
| 2010-01-14 | $22.48 | $22.48 | 511,600 | — | — |
| 2010-01-13 | $21.82 | $21.82 | 511,700 | — | — |
| 2010-01-12 | $20.95 | $20.95 | 334,700 | — | — |
| 2010-01-11 | $20.77 | $20.77 | 483,200 | — | — |
| 2010-01-08 | $20.65 | $20.65 | 1,194,700 | — | — |
| 2010-01-07 | $18.80 | $18.80 | 145,200 | — | — |
| 2010-01-06 | $18.95 | $18.95 | 253,300 | — | — |
| 2010-01-05 | $18.96 | $18.96 | 383,600 | — | — |
| 2010-01-04 | $18.75 | $18.75 | 123,200 | — | — |