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
- 1986-10-31 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 | $32.61 | $47.45 | 152,400 | — | — |
| 2010-12-30 | $32.92 | $47.90 | 77,200 | — | — |
| 2010-12-29 | $33.14 | $48.22 | 66,100 | — | — |
| 2010-12-28 | $33.34 | $48.51 | 75,000 | — | — |
| 2010-12-27 | $33.25 | $48.38 | 48,700 | — | — |
| 2010-12-23 | $33.19 | $48.29 | 96,100 | — | — |
| 2010-12-22 | $33.26 | $48.40 | 95,500 | — | — |
| 2010-12-21 | $33.52 | $48.77 | 93,500 | — | — |
| 2010-12-20 | $33.19 | $48.29 | 121,500 | — | — |
| 2010-12-17 | $33.57 | $48.85 | 589,400 | — | — |
| 2010-12-16 | $33.78 | $49.15 | 130,900 | — | — |
| 2010-12-15 | $33.30 | $48.45 | 181,900 | — | — |
| 2010-12-14 | $33.33 | $48.50 | 158,800 | — | — |
| 2010-12-13 | $32.93 | $47.92 | 165,200 | — | — |
| 2010-12-10 | $33.11 | $48.18 | 165,500 | — | — |
| 2010-12-09 | $32.67 | $47.54 | 200,300 | — | — |
| 2010-12-08 | $32.53 | $47.33 | 248,800 | — | — |
| 2010-12-07 | $31.85 | $46.34 | 324,800 | — | — |
| 2010-12-06 | $32.00 | $46.56 | 288,500 | — | — |
| 2010-12-03 | $31.43 | $45.73 | 331,400 | — | — |
| 2010-12-02 | $31.57 | $45.94 | 218,000 | — | — |
| 2010-12-01 | $31.81 | $46.29 | 302,000 | — | — |
| 2010-11-30 | $30.93 | $45.01 | 278,600 | — | — |
| 2010-11-29 | $30.96 | $45.05 | 202,500 | — | — |
| 2010-11-26 | $31.07 | $45.21 | 67,100 | — | — |
| 2010-11-24 | $31.32 | $45.57 | 292,400 | — | — |
| 2010-11-23 | $30.83 | $44.86 | 192,800 | — | — |
| 2010-11-22 | $30.92 | $44.99 | 197,800 | — | — |
| 2010-11-19 | $31.00 | $45.11 | 408,900 | — | — |
| 2010-11-18 | $31.08 | $45.22 | 355,300 | — | — |
| 2010-11-17 | $30.99 | $45.09 | 472,900 | — | — |
| 2010-11-16 | $31.01 | $45.12 | 210,800 | — | — |
| 2010-11-15 | $31.66 | $46.07 | 128,400 | — | — |
| 2010-11-12 | $31.68 | $46.10 | 122,100 | — | — |
| 2010-11-11 | $32.53 | $47.33 | 104,300 | — | — |
| 2010-11-10 | $33.04 | $48.08 | 249,400 | — | — |
| 2010-11-09 | $32.27 | $46.96 | 107,200 | — | — |
| 2010-11-08 | $32.41 | $47.16 | 114,100 | — | — |
| 2010-11-05 | $32.91 | $47.89 | 148,500 | — | — |
| 2010-11-04 | $32.39 | $47.13 | 203,000 | — | — |
| 2010-11-03 | $31.40 | $45.69 | 151,000 | — | — |
| 2010-11-02 | $31.67 | $46.08 | 161,100 | — | — |
| 2010-11-01 | $30.89 | $44.95 | 185,400 | — | — |
| 2010-10-29 | $30.75 | $44.74 | 159,900 | — | — |
| 2010-10-28 | $30.45 | $44.31 | 108,400 | — | — |
| 2010-10-27 | $30.72 | $44.70 | 196,900 | — | — |
| 2010-10-26 | $31.33 | $45.59 | 196,500 | — | — |
| 2010-10-25 | $31.28 | $45.51 | 170,000 | — | — |
| 2010-10-22 | $30.31 | $44.10 | 99,800 | — | — |
| 2010-10-21 | $30.48 | $44.35 | 170,900 | — | — |
| 2010-10-20 | $30.58 | $44.50 | 127,100 | — | — |
| 2010-10-19 | $30.16 | $43.89 | 248,500 | — | — |
| 2010-10-18 | $30.62 | $44.55 | 160,800 | — | — |
| 2010-10-15 | $30.40 | $44.23 | 380,900 | — | — |
| 2010-10-14 | $30.57 | $44.48 | 177,400 | — | — |
| 2010-10-13 | $30.36 | $44.18 | 215,800 | — | — |
| 2010-10-12 | $29.64 | $43.13 | 168,300 | — | — |
| 2010-10-11 | $29.87 | $43.46 | 277,600 | — | — |
| 2010-10-08 | $29.85 | $43.43 | 778,200 | — | — |
| 2010-10-07 | $28.87 | $42.01 | 339,600 | — | — |
| 2010-10-06 | $28.78 | $41.88 | 255,200 | — | — |
| 2010-10-05 | $29.18 | $42.20 | 226,200 | — | — |
| 2010-10-04 | $28.30 | $40.92 | 143,000 | — | — |
| 2010-10-01 | $29.13 | $42.12 | 175,800 | — | — |
| 2010-09-30 | $29.17 | $42.18 | 255,500 | — | — |
| 2010-09-29 | $29.25 | $42.30 | 212,000 | — | — |
| 2010-09-28 | $29.46 | $42.60 | 188,600 | — | — |
| 2010-09-27 | $29.16 | $42.17 | 126,900 | — | — |
| 2010-09-24 | $29.53 | $42.70 | 398,800 | — | — |
| 2010-09-23 | $28.35 | $41.00 | 218,900 | — | — |
| 2010-09-22 | $28.61 | $41.37 | 262,900 | — | — |
| 2010-09-21 | $28.87 | $41.75 | 211,800 | — | — |
| 2010-09-20 | $28.71 | $41.52 | 247,100 | — | — |
| 2010-09-17 | $27.72 | $40.09 | 378,200 | — | — |
| 2010-09-16 | $27.30 | $39.48 | 197,200 | — | — |
| 2010-09-15 | $27.29 | $39.46 | 133,600 | — | — |
| 2010-09-14 | $27.20 | $39.33 | 234,200 | — | — |
| 2010-09-13 | $27.07 | $39.15 | 252,200 | — | — |
| 2010-09-10 | $26.70 | $38.61 | 331,100 | — | — |
| 2010-09-09 | $27.47 | $39.72 | 229,900 | — | — |
| 2010-09-08 | $27.21 | $39.35 | 265,000 | — | — |
| 2010-09-07 | $26.52 | $38.35 | 782,600 | — | — |
| 2010-09-03 | $26.51 | $38.34 | 328,800 | — | — |
| 2010-09-02 | $26.31 | $38.05 | 276,700 | — | — |
| 2010-09-01 | $26.80 | $38.76 | 226,400 | — | — |
| 2010-08-31 | $25.76 | $37.25 | 229,800 | — | — |
| 2010-08-30 | $25.69 | $37.15 | 148,600 | — | — |
| 2010-08-27 | $26.34 | $38.09 | 235,700 | — | — |
| 2010-08-26 | $25.73 | $37.21 | 173,200 | — | — |
| 2010-08-25 | $25.78 | $37.28 | 141,400 | — | — |
| 2010-08-24 | $25.35 | $36.66 | 142,300 | — | — |
| 2010-08-23 | $25.59 | $37.01 | 159,400 | — | — |
| 2010-08-20 | $25.83 | $37.35 | 190,500 | — | — |
| 2010-08-19 | $26.03 | $37.64 | 247,100 | — | — |
| 2010-08-18 | $27.06 | $39.13 | 222,800 | — | — |
| 2010-08-17 | $27.04 | $39.10 | 132,500 | — | — |
| 2010-08-16 | $26.51 | $38.34 | 148,100 | — | — |
| 2010-08-13 | $26.07 | $37.70 | 182,800 | — | — |
| 2010-08-12 | $26.16 | $37.83 | 222,900 | — | — |
| 2010-08-11 | $26.92 | $38.93 | 266,400 | — | — |
| 2010-08-10 | $28.16 | $40.72 | 180,000 | — | — |
| 2010-08-09 | $28.88 | $41.76 | 100,400 | — | — |
| 2010-08-06 | $28.52 | $41.24 | 128,200 | — | — |
| 2010-08-05 | $28.49 | $41.20 | 82,800 | — | — |
| 2010-08-04 | $28.75 | $41.58 | 82,800 | — | — |
| 2010-08-03 | $28.52 | $41.24 | 189,900 | — | — |
| 2010-08-02 | $28.55 | $41.29 | 193,500 | — | — |
| 2010-07-30 | $27.81 | $40.22 | 225,300 | — | — |
| 2010-07-29 | $27.59 | $39.90 | 187,300 | — | — |
| 2010-07-28 | $27.63 | $39.96 | 195,600 | — | — |
| 2010-07-27 | $27.99 | $40.48 | 210,900 | — | — |
| 2010-07-26 | $27.90 | $40.35 | 232,700 | — | — |
| 2010-07-23 | $27.26 | $39.42 | 226,400 | — | — |
| 2010-07-22 | $26.46 | $38.26 | 196,200 | — | — |
| 2010-07-21 | $25.50 | $36.88 | 239,200 | — | — |
| 2010-07-20 | $25.41 | $36.75 | 119,700 | — | — |
| 2010-07-19 | $24.83 | $35.91 | 226,700 | — | — |
| 2010-07-16 | $24.98 | $36.12 | 229,500 | — | — |
| 2010-07-15 | $26.16 | $37.83 | 138,600 | — | — |
| 2010-07-14 | $26.15 | $37.82 | 263,400 | — | — |
| 2010-07-13 | $26.36 | $38.12 | 285,700 | — | — |
| 2010-07-12 | $25.63 | $37.06 | 127,400 | — | — |
| 2010-07-09 | $26.18 | $37.86 | 141,600 | — | — |
| 2010-07-08 | $25.72 | $37.19 | 240,900 | — | — |
| 2010-07-07 | $25.34 | $36.64 | 307,700 | — | — |
| 2010-07-06 | $24.37 | $34.99 | 181,900 | — | — |
| 2010-07-02 | $24.98 | $35.86 | 150,200 | — | — |
| 2010-07-01 | $25.04 | $35.95 | 220,400 | — | — |
| 2010-06-30 | $24.92 | $35.78 | 311,600 | — | — |
| 2010-06-29 | $25.29 | $36.31 | 209,200 | — | — |
| 2010-06-28 | $26.29 | $37.75 | 163,100 | — | — |
| 2010-06-25 | $26.24 | $37.67 | 509,700 | — | — |
| 2010-06-24 | $25.95 | $37.26 | 256,500 | — | — |
| 2010-06-23 | $26.92 | $38.65 | 255,600 | — | — |
| 2010-06-22 | $27.41 | $39.35 | 175,600 | — | — |
| 2010-06-21 | $28.04 | $40.26 | 182,700 | — | — |
| 2010-06-18 | $28.38 | $40.75 | 249,600 | — | — |
| 2010-06-17 | $28.64 | $41.12 | 127,600 | — | — |
| 2010-06-16 | $28.42 | $40.80 | 156,800 | — | — |
| 2010-06-15 | $28.44 | $40.83 | 193,900 | — | — |
| 2010-06-14 | $27.16 | $38.99 | 303,700 | — | — |
| 2010-06-11 | $27.50 | $39.48 | 160,000 | — | — |
| 2010-06-10 | $27.41 | $39.35 | 288,700 | — | — |
| 2010-06-09 | $26.59 | $38.18 | 360,500 | — | — |
| 2010-06-08 | $26.63 | $38.23 | 364,400 | — | — |
| 2010-06-07 | $26.81 | $38.49 | 240,900 | — | — |
| 2010-06-04 | $27.66 | $39.71 | 254,600 | — | — |
| 2010-06-03 | $29.34 | $42.12 | 163,400 | — | — |
| 2010-06-02 | $29.01 | $41.65 | 345,400 | — | — |
| 2010-06-01 | $28.36 | $40.72 | 310,200 | — | — |
| 2010-05-28 | $29.08 | $41.75 | 211,500 | — | — |
| 2010-05-27 | $29.76 | $42.73 | 265,200 | — | — |
| 2010-05-26 | $28.64 | $41.12 | 262,200 | — | — |
| 2010-05-25 | $28.60 | $41.06 | 476,100 | — | — |
| 2010-05-24 | $29.15 | $41.85 | 334,800 | — | — |
| 2010-05-21 | $29.84 | $42.84 | 376,500 | — | — |
| 2010-05-20 | $29.70 | $42.64 | 288,300 | — | — |
| 2010-05-19 | $31.35 | $45.01 | 256,200 | — | — |
| 2010-05-18 | $32.46 | $46.60 | 122,700 | — | — |
| 2010-05-17 | $33.04 | $47.44 | 270,200 | — | — |
| 2010-05-14 | $33.28 | $47.78 | 227,100 | — | — |
| 2010-05-13 | $33.82 | $48.56 | 247,500 | — | — |
| 2010-05-12 | $34.00 | $48.81 | 567,700 | — | — |
| 2010-05-11 | $33.82 | $48.56 | 270,300 | — | — |
| 2010-05-10 | $34.35 | $49.32 | 211,300 | — | — |
| 2010-05-07 | $32.36 | $46.46 | 274,800 | — | — |
| 2010-05-06 | $32.90 | $47.24 | 321,200 | — | — |
| 2010-05-05 | $33.71 | $48.40 | 247,000 | — | — |
| 2010-05-04 | $34.06 | $48.90 | 239,100 | — | — |
| 2010-05-03 | $34.75 | $49.89 | 97,900 | — | — |
| 2010-04-30 | $34.36 | $49.33 | 234,500 | — | — |
| 2010-04-29 | $35.28 | $50.65 | 202,800 | — | — |
| 2010-04-28 | $33.74 | $48.44 | 136,500 | — | — |
| 2010-04-27 | $34.16 | $49.04 | 222,100 | — | — |
| 2010-04-26 | $34.28 | $49.22 | 207,900 | — | — |
| 2010-04-23 | $33.78 | $48.50 | 117,800 | — | — |
| 2010-04-22 | $33.29 | $47.80 | 132,300 | — | — |
| 2010-04-21 | $33.48 | $48.07 | 123,200 | — | — |
| 2010-04-20 | $33.32 | $47.84 | 84,600 | — | — |
| 2010-04-19 | $33.07 | $47.48 | 178,700 | — | — |
| 2010-04-16 | $33.04 | $47.44 | 251,900 | — | — |
| 2010-04-15 | $33.25 | $47.74 | 249,300 | — | — |
| 2010-04-14 | $32.74 | $47.01 | 125,800 | — | — |
| 2010-04-13 | $32.34 | $46.43 | 84,700 | — | — |
| 2010-04-12 | $32.13 | $46.13 | 145,400 | — | — |
| 2010-04-09 | $32.07 | $46.04 | 193,500 | — | — |
| 2010-04-08 | $31.87 | $45.76 | 130,600 | — | — |
| 2010-04-07 | $31.94 | $45.86 | 160,400 | — | — |
| 2010-04-06 | $32.10 | $45.84 | 74,500 | — | — |
| 2010-04-05 | $32.14 | $45.89 | 84,700 | — | — |
| 2010-04-01 | $31.95 | $45.62 | 124,900 | — | — |
| 2010-03-31 | $31.12 | $44.44 | 163,500 | — | — |
| 2010-03-30 | $31.54 | $45.04 | 98,900 | — | — |
| 2010-03-29 | $31.14 | $44.46 | 149,200 | — | — |
| 2010-03-26 | $30.25 | $43.19 | 202,100 | — | — |
| 2010-03-25 | $30.39 | $43.39 | 162,000 | — | — |
| 2010-03-24 | $31.02 | $44.29 | 166,400 | — | — |
| 2010-03-23 | $31.70 | $45.26 | 146,100 | — | — |
| 2010-03-22 | $31.51 | $44.99 | 255,300 | — | — |
| 2010-03-19 | $30.38 | $43.38 | 225,900 | — | — |
| 2010-03-18 | $30.86 | $44.06 | 68,900 | — | — |
| 2010-03-17 | $31.20 | $44.55 | 174,100 | — | — |
| 2010-03-16 | $31.14 | $44.46 | 151,200 | — | — |
| 2010-03-15 | $30.73 | $43.88 | 74,900 | — | — |
| 2010-03-12 | $30.73 | $43.88 | 145,300 | — | — |
| 2010-03-11 | $30.65 | $43.76 | 121,500 | — | — |
| 2010-03-10 | $30.73 | $43.88 | 140,800 | — | — |
| 2010-03-09 | $30.44 | $43.47 | 113,900 | — | — |
| 2010-03-08 | $30.01 | $42.85 | 111,000 | — | — |
| 2010-03-05 | $29.94 | $42.75 | 282,800 | — | — |
| 2010-03-04 | $29.20 | $41.69 | 119,400 | — | — |
| 2010-03-03 | $29.31 | $41.85 | 159,300 | — | — |
| 2010-03-02 | $29.20 | $41.69 | 186,500 | — | — |
| 2010-03-01 | $28.64 | $40.89 | 125,500 | — | — |
| 2010-02-26 | $28.02 | $40.01 | 122,300 | — | — |
| 2010-02-25 | $28.13 | $40.17 | 198,600 | — | — |
| 2010-02-24 | $28.35 | $40.48 | 189,600 | — | — |
| 2010-02-23 | $28.15 | $40.20 | 255,000 | — | — |
| 2010-02-22 | $29.00 | $41.41 | 311,300 | — | — |
| 2010-02-19 | $29.69 | $42.39 | 301,300 | — | — |
| 2010-02-18 | $29.88 | $42.67 | 149,800 | — | — |
| 2010-02-17 | $29.47 | $42.08 | 181,600 | — | — |
| 2010-02-16 | $29.05 | $41.48 | 112,900 | — | — |
| 2010-02-12 | $28.79 | $41.11 | 219,200 | — | — |
| 2010-02-11 | $28.40 | $40.55 | 243,500 | — | — |
| 2010-02-10 | $27.95 | $39.91 | 156,300 | — | — |
| 2010-02-09 | $27.96 | $39.92 | 199,000 | — | — |
| 2010-02-08 | $27.19 | $38.82 | 179,900 | — | — |
| 2010-02-05 | $27.79 | $39.68 | 415,700 | — | — |
| 2010-02-04 | $27.40 | $39.12 | 171,400 | — | — |
| 2010-02-03 | $28.19 | $40.25 | 104,600 | — | — |
| 2010-02-02 | $28.50 | $40.69 | 118,500 | — | — |
| 2010-02-01 | $28.47 | $40.65 | 104,900 | — | — |
| 2010-01-29 | $28.26 | $40.35 | 175,300 | — | — |
| 2010-01-28 | $28.43 | $40.59 | 144,000 | — | — |
| 2010-01-27 | $29.16 | $41.64 | 158,100 | — | — |
| 2010-01-26 | $28.86 | $41.21 | 98,800 | — | — |
| 2010-01-25 | $29.54 | $42.18 | 141,000 | — | — |
| 2010-01-22 | $29.58 | $42.24 | 280,900 | — | — |
| 2010-01-21 | $30.20 | $43.12 | 355,900 | — | — |
| 2010-01-20 | $30.03 | $42.88 | 323,500 | — | — |
| 2010-01-19 | $30.78 | $43.95 | 238,200 | — | — |
| 2010-01-15 | $30.47 | $43.51 | 282,900 | — | — |
| 2010-01-14 | $30.76 | $43.92 | 461,300 | — | — |
| 2010-01-13 | $30.45 | $43.48 | 272,900 | — | — |
| 2010-01-12 | $30.39 | $43.39 | 254,100 | — | — |
| 2010-01-11 | $30.84 | $44.04 | 301,700 | — | — |
| 2010-01-08 | $30.74 | $43.89 | 160,600 | — | — |
| 2010-01-07 | $30.60 | $43.69 | 146,900 | — | — |
| 2010-01-06 | $30.56 | $43.64 | 332,800 | — | — |
| 2010-01-05 | $30.63 | $43.49 | 195,700 | — | — |
| 2010-01-04 | $31.19 | $44.28 | 155,900 | — | — |