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
- 1994-10-31 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 | $35.95 | $80.79 | 63,440 | — | — |
| 2010-12-30 | $35.93 | $80.75 | 156,780 | — | — |
| 2010-12-29 | $35.58 | $79.97 | 167,180 | — | — |
| 2010-12-28 | $35.36 | $79.46 | 122,980 | — | — |
| 2010-12-27 | $35.27 | $79.26 | 153,660 | — | — |
| 2010-12-23 | $35.78 | $80.41 | 86,840 | — | — |
| 2010-12-22 | $35.59 | $79.98 | 152,360 | — | — |
| 2010-12-21 | $35.71 | $80.25 | 280,800 | — | — |
| 2010-12-20 | $35.53 | $79.85 | 288,340 | — | — |
| 2010-12-17 | $35.51 | $79.79 | 328,900 | — | — |
| 2010-12-16 | $35.22 | $79.15 | 472,160 | — | — |
| 2010-12-15 | $35.15 | $78.98 | 279,500 | — | — |
| 2010-12-14 | $35.38 | $79.50 | 575,900 | — | — |
| 2010-12-13 | $35.60 | $80.00 | 1,006,200 | — | — |
| 2010-12-10 | $35.45 | $79.67 | 540,280 | — | — |
| 2010-12-09 | $36.15 | $81.24 | 424,840 | — | — |
| 2010-12-08 | $35.89 | $80.65 | 672,360 | — | — |
| 2010-12-07 | $36.68 | $82.42 | 643,240 | — | — |
| 2010-12-06 | $36.86 | $82.83 | 263,900 | — | — |
| 2010-12-03 | $36.76 | $82.61 | 169,520 | — | — |
| 2010-12-02 | $36.52 | $82.07 | 393,120 | — | — |
| 2010-12-01 | $35.60 | $80.00 | 684,320 | — | — |
| 2010-11-30 | $35.22 | $79.15 | 674,960 | — | — |
| 2010-11-29 | $36.65 | $82.37 | 316,160 | — | — |
| 2010-11-26 | $36.65 | $82.36 | 225,420 | — | — |
| 2010-11-24 | $36.54 | $82.11 | 343,460 | — | — |
| 2010-11-23 | $36.05 | $81.00 | 307,580 | — | — |
| 2010-11-22 | $36.10 | $81.13 | 267,020 | — | — |
| 2010-11-19 | $36.62 | $82.28 | 303,680 | — | — |
| 2010-11-18 | $36.02 | $80.94 | 191,360 | — | — |
| 2010-11-17 | $35.11 | $78.89 | 543,400 | — | — |
| 2010-11-16 | $35.31 | $79.35 | 563,940 | — | — |
| 2010-11-15 | $36.50 | $82.02 | 170,560 | — | — |
| 2010-11-12 | $36.16 | $81.26 | 274,300 | — | — |
| 2010-11-11 | $36.08 | $81.09 | 279,240 | — | — |
| 2010-11-10 | $36.61 | $82.26 | 287,820 | — | — |
| 2010-11-09 | $36.37 | $81.72 | 493,740 | — | — |
| 2010-11-08 | $36.85 | $82.80 | 258,440 | — | — |
| 2010-11-05 | $36.60 | $82.26 | 241,280 | — | — |
| 2010-11-04 | $36.78 | $82.65 | 323,960 | — | — |
| 2010-11-03 | $36.15 | $81.23 | 412,620 | — | — |
| 2010-11-02 | $36.78 | $82.65 | 497,640 | — | — |
| 2010-11-01 | $35.39 | $79.52 | 256,620 | — | — |
| 2010-10-29 | $35.63 | $80.07 | 187,980 | — | — |
| 2010-10-28 | $35.70 | $80.23 | 286,520 | — | — |
| 2010-10-27 | $35.67 | $80.15 | 360,100 | — | — |
| 2010-10-26 | $36.58 | $82.20 | 217,100 | — | — |
| 2010-10-25 | $36.52 | $82.07 | 500,240 | — | — |
| 2010-10-22 | $35.85 | $80.57 | 306,020 | — | — |
| 2010-10-21 | $35.37 | $79.49 | 220,740 | — | — |
| 2010-10-20 | $35.59 | $79.97 | 274,820 | — | — |
| 2010-10-19 | $34.69 | $77.95 | 331,240 | — | — |
| 2010-10-18 | $35.47 | $79.72 | 991,120 | — | — |
| 2010-10-15 | $35.49 | $79.76 | 579,280 | — | — |
| 2010-10-14 | $35.86 | $80.59 | 402,220 | — | — |
| 2010-10-13 | $36.64 | $82.34 | 501,020 | — | — |
| 2010-10-12 | $35.91 | $80.70 | 417,300 | — | — |
| 2010-10-11 | $35.69 | $80.20 | 474,760 | — | — |
| 2010-10-08 | $35.95 | $80.79 | 484,900 | — | — |
| 2010-10-07 | $36.10 | $81.12 | 624,780 | — | — |
| 2010-10-06 | $37.00 | $83.14 | 460,720 | — | — |
| 2010-10-05 | $37.31 | $83.85 | 517,660 | — | — |
| 2010-10-04 | $36.85 | $82.80 | 597,480 | — | — |
| 2010-10-01 | $37.32 | $83.86 | 362,440 | — | — |
| 2010-09-30 | $37.13 | $83.45 | 489,060 | — | — |
| 2010-09-29 | $37.30 | $83.81 | 242,840 | — | — |
| 2010-09-28 | $37.69 | $84.69 | 263,900 | — | — |
| 2010-09-27 | $36.93 | $82.99 | 391,040 | — | — |
| 2010-09-24 | $36.50 | $82.03 | 587,080 | — | — |
| 2010-09-23 | $36.06 | $81.04 | 406,900 | — | — |
| 2010-09-22 | $36.56 | $82.15 | 514,280 | — | — |
| 2010-09-21 | $36.61 | $82.26 | 783,380 | — | — |
| 2010-09-20 | $37.61 | $84.51 | 393,900 | — | — |
| 2010-09-17 | $37.50 | $84.28 | 325,260 | — | — |
| 2010-09-16 | $37.71 | $84.74 | 449,280 | — | — |
| 2010-09-15 | $38.03 | $85.47 | 465,140 | — | — |
| 2010-09-14 | $38.25 | $85.95 | 780,780 | — | — |
| 2010-09-13 | $37.66 | $84.62 | 483,080 | — | — |
| 2010-09-10 | $35.83 | $80.51 | 289,640 | — | — |
| 2010-09-09 | $35.72 | $80.26 | 443,820 | — | — |
| 2010-09-08 | $34.80 | $78.19 | 492,700 | — | — |
| 2010-09-07 | $33.93 | $76.24 | 143,000 | — | — |
| 2010-09-03 | $34.16 | $76.77 | 277,680 | — | — |
| 2010-09-02 | $34.05 | $76.51 | 403,520 | — | — |
| 2010-09-01 | $34.54 | $77.61 | 569,920 | — | — |
| 2010-08-31 | $33.20 | $74.61 | 496,340 | — | — |
| 2010-08-30 | $32.23 | $72.42 | 356,980 | — | — |
| 2010-08-27 | $32.57 | $73.19 | 487,240 | — | — |
| 2010-08-26 | $31.89 | $71.67 | 453,960 | — | — |
| 2010-08-25 | $31.67 | $71.18 | 526,500 | — | — |
| 2010-08-24 | $31.97 | $71.83 | 488,540 | — | — |
| 2010-08-23 | $31.93 | $71.75 | 263,900 | — | — |
| 2010-08-20 | $31.93 | $71.75 | 333,580 | — | — |
| 2010-08-19 | $31.92 | $71.74 | 445,380 | — | — |
| 2010-08-18 | $32.20 | $72.37 | 981,240 | — | — |
| 2010-08-17 | $32.07 | $72.06 | 575,120 | — | — |
| 2010-08-16 | $32.43 | $72.87 | 392,600 | — | — |
| 2010-08-13 | $32.45 | $72.91 | 169,260 | — | — |
| 2010-08-12 | $32.63 | $73.33 | 284,440 | — | — |
| 2010-08-11 | $32.15 | $72.25 | 304,980 | — | — |
| 2010-08-10 | $33.39 | $75.04 | 395,980 | — | — |
| 2010-08-09 | $33.52 | $75.32 | 235,040 | — | — |
| 2010-08-06 | $33.25 | $74.71 | 317,980 | — | — |
| 2010-08-05 | $32.88 | $73.88 | 412,880 | — | — |
| 2010-08-04 | $33.08 | $74.35 | 652,600 | — | — |
| 2010-08-03 | $32.96 | $74.07 | 608,660 | — | — |
| 2010-08-02 | $33.63 | $75.58 | 568,880 | — | — |
| 2010-07-30 | $31.93 | $71.75 | 299,260 | — | — |
| 2010-07-29 | $32.17 | $72.30 | 412,360 | — | — |
| 2010-07-28 | $32.20 | $72.35 | 706,680 | — | — |
| 2010-07-27 | $31.11 | $69.91 | 382,460 | — | — |
| 2010-07-26 | $31.10 | $69.90 | 429,000 | — | — |
| 2010-07-23 | $30.45 | $68.43 | 414,960 | — | — |
| 2010-07-22 | $30.41 | $68.34 | 346,320 | — | — |
| 2010-07-21 | $29.55 | $66.41 | 240,500 | — | — |
| 2010-07-20 | $29.68 | $66.70 | 728,520 | — | — |
| 2010-07-19 | $28.95 | $65.07 | 701,740 | — | — |
| 2010-07-16 | $28.92 | $65.00 | 277,940 | — | — |
| 2010-07-15 | $29.88 | $67.16 | 286,000 | — | — |
| 2010-07-14 | $29.76 | $66.88 | 248,040 | — | — |
| 2010-07-13 | $29.48 | $66.26 | 390,780 | — | — |
| 2010-07-12 | $28.27 | $63.53 | 241,280 | — | — |
| 2010-07-09 | $28.82 | $64.75 | 457,600 | — | — |
| 2010-07-08 | $28.42 | $63.86 | 422,760 | — | — |
| 2010-07-07 | $28.28 | $63.54 | 459,420 | — | — |
| 2010-07-06 | $27.45 | $61.69 | 436,280 | — | — |
| 2010-07-02 | $26.38 | $59.29 | 224,120 | — | — |
| 2010-07-01 | $25.67 | $57.68 | 664,820 | — | — |
| 2010-06-30 | $25.80 | $57.99 | 465,920 | — | — |
| 2010-06-29 | $25.96 | $58.33 | 422,500 | — | — |
| 2010-06-28 | $26.91 | $60.47 | 212,680 | — | — |
| 2010-06-25 | $26.73 | $60.07 | 173,160 | — | — |
| 2010-06-24 | $26.22 | $58.92 | 244,920 | — | — |
| 2010-06-23 | $26.90 | $60.46 | 410,020 | — | — |
| 2010-06-22 | $26.97 | $60.61 | 589,160 | — | — |
| 2010-06-21 | $27.15 | $61.00 | 515,840 | — | — |
| 2010-06-18 | $26.42 | $59.38 | 433,940 | — | — |
| 2010-06-17 | $26.44 | $59.42 | 308,360 | — | — |
| 2010-06-16 | $26.70 | $59.99 | 848,900 | — | — |
| 2010-06-15 | $25.60 | $57.54 | 556,660 | — | — |
| 2010-06-14 | $24.79 | $55.71 | 241,020 | — | — |
| 2010-06-11 | $24.73 | $55.57 | 347,880 | — | — |
| 2010-06-10 | $24.77 | $55.66 | 938,860 | — | — |
| 2010-06-09 | $24.14 | $54.25 | 259,480 | — | — |
| 2010-06-08 | $24.35 | $54.72 | 277,940 | — | — |
| 2010-06-07 | $23.83 | $53.55 | 255,320 | — | — |
| 2010-06-04 | $24.30 | $54.61 | 684,320 | — | — |
| 2010-06-03 | $24.38 | $54.80 | 630,500 | — | — |
| 2010-06-02 | $24.80 | $55.74 | 655,720 | — | — |
| 2010-06-01 | $23.64 | $53.13 | 493,480 | — | — |
| 2010-05-28 | $23.87 | $53.65 | 428,220 | — | — |
| 2010-05-27 | $24.42 | $54.87 | 568,620 | — | — |
| 2010-05-26 | $23.13 | $51.98 | 514,020 | — | — |
| 2010-05-25 | $22.85 | $51.34 | 754,260 | — | — |
| 2010-05-24 | $23.10 | $51.90 | 454,740 | — | — |
| 2010-05-21 | $23.50 | $52.80 | 481,520 | — | — |
| 2010-05-20 | $23.13 | $51.99 | 515,580 | — | — |
| 2010-05-19 | $23.73 | $53.33 | 626,600 | — | — |
| 2010-05-18 | $23.73 | $53.34 | 456,560 | — | — |
| 2010-05-17 | $23.70 | $53.27 | 516,880 | — | — |
| 2010-05-14 | $24.07 | $54.08 | 281,580 | — | — |
| 2010-05-13 | $24.71 | $55.52 | 294,840 | — | — |
| 2010-05-12 | $24.92 | $56.00 | 190,320 | — | — |
| 2010-05-11 | $24.73 | $55.57 | 533,780 | — | — |
| 2010-05-10 | $24.63 | $55.35 | 356,460 | — | — |
| 2010-05-07 | $23.51 | $52.83 | 639,080 | — | — |
| 2010-05-06 | $23.80 | $53.48 | 687,700 | — | — |
| 2010-05-05 | $23.77 | $53.41 | 966,940 | — | — |
| 2010-05-04 | $24.45 | $54.94 | 525,460 | — | — |
| 2010-05-03 | $25.46 | $57.22 | 158,600 | — | — |
| 2010-04-30 | $25.34 | $56.95 | 312,000 | — | — |
| 2010-04-29 | $25.40 | $57.09 | 377,520 | — | — |
| 2010-04-28 | $25.00 | $56.18 | 304,460 | — | — |
| 2010-04-27 | $24.92 | $56.01 | 473,720 | — | — |
| 2010-04-26 | $25.33 | $56.91 | 634,660 | — | — |
| 2010-04-23 | $26.10 | $58.64 | 359,060 | — | — |
| 2010-04-22 | $25.97 | $58.36 | 413,140 | — | — |
| 2010-04-21 | $25.96 | $58.34 | 457,600 | — | — |
| 2010-04-20 | $25.45 | $57.18 | 257,400 | — | — |
| 2010-04-19 | $25.89 | $55.88 | 370,500 | — | — |
| 2010-04-16 | $26.33 | $56.81 | 325,520 | — | — |
| 2010-04-15 | $26.63 | $57.46 | 222,040 | — | — |
| 2010-04-14 | $26.87 | $57.99 | 225,940 | — | — |
| 2010-04-13 | $26.71 | $57.64 | 266,760 | — | — |
| 2010-04-12 | $27.05 | $58.37 | 268,580 | — | — |
| 2010-04-09 | $27.65 | $59.66 | 182,260 | — | — |
| 2010-04-08 | $27.46 | $59.26 | 288,600 | — | — |
| 2010-04-07 | $27.46 | $59.26 | 207,480 | — | — |
| 2010-04-06 | $27.12 | $58.53 | 205,140 | — | — |
| 2010-04-05 | $27.04 | $58.35 | 239,460 | — | — |
| 2010-04-01 | $26.72 | $57.67 | 291,980 | — | — |
| 2010-03-31 | $26.24 | $56.62 | 315,380 | — | — |
| 2010-03-30 | $25.87 | $55.84 | 178,360 | — | — |
| 2010-03-29 | $25.39 | $54.79 | 276,900 | — | — |
| 2010-03-26 | $25.25 | $54.50 | 284,700 | — | — |
| 2010-03-25 | $25.92 | $55.93 | 601,380 | — | — |
| 2010-03-24 | $25.59 | $55.22 | 316,160 | — | — |
| 2010-03-23 | $26.03 | $56.18 | 363,480 | — | — |
| 2010-03-22 | $25.75 | $55.58 | 315,900 | — | — |
| 2010-03-19 | $25.87 | $55.83 | 364,780 | — | — |
| 2010-03-18 | $26.17 | $56.47 | 231,400 | — | — |
| 2010-03-17 | $26.25 | $56.66 | 481,780 | — | — |
| 2010-03-16 | $26.22 | $56.59 | 947,960 | — | — |
| 2010-03-15 | $26.18 | $56.49 | 224,900 | — | — |
| 2010-03-12 | $26.42 | $57.02 | 237,640 | — | — |
| 2010-03-11 | $26.94 | $58.14 | 337,480 | — | — |
| 2010-03-10 | $26.86 | $57.96 | 376,740 | — | — |
| 2010-03-09 | $26.63 | $57.46 | 297,440 | — | — |
| 2010-03-08 | $26.44 | $57.06 | 415,740 | — | — |
| 2010-03-05 | $26.33 | $56.81 | 582,400 | — | — |
| 2010-03-04 | $25.84 | $55.77 | 374,140 | — | — |
| 2010-03-03 | $25.28 | $54.57 | 459,160 | — | — |
| 2010-03-02 | $25.34 | $54.68 | 589,160 | — | — |
| 2010-03-01 | $24.68 | $53.25 | 699,920 | — | — |
| 2010-02-26 | $24.64 | $53.18 | 318,760 | — | — |
| 2010-02-25 | $24.20 | $52.22 | 274,300 | — | — |
| 2010-02-24 | $24.15 | $52.11 | 500,240 | — | — |
| 2010-02-23 | $24.38 | $52.62 | 455,000 | — | — |
| 2010-02-22 | $25.04 | $54.03 | 222,560 | — | — |
| 2010-02-19 | $25.30 | $54.61 | 292,500 | — | — |
| 2010-02-18 | $25.32 | $54.63 | 275,080 | — | — |
| 2010-02-17 | $25.00 | $53.94 | 347,880 | — | — |
| 2010-02-16 | $25.08 | $54.13 | 327,080 | — | — |
| 2010-02-12 | $24.91 | $53.76 | 203,320 | — | — |
| 2010-02-11 | $24.76 | $53.44 | 284,180 | — | — |
| 2010-02-10 | $24.26 | $52.35 | 315,900 | — | — |
| 2010-02-09 | $24.33 | $52.52 | 760,240 | — | — |
| 2010-02-08 | $24.37 | $52.59 | 939,640 | — | — |
| 2010-02-05 | $23.55 | $50.83 | 1,066,260 | — | — |
| 2010-02-04 | $23.30 | $50.29 | 450,580 | — | — |
| 2010-02-03 | $24.30 | $52.45 | 661,960 | — | — |
| 2010-02-02 | $24.26 | $52.35 | 695,500 | — | — |
| 2010-02-01 | $23.92 | $51.63 | 1,159,080 | — | — |
| 2010-01-29 | $23.78 | $51.32 | 1,482,780 | — | — |
| 2010-01-28 | $24.67 | $53.25 | 745,160 | — | — |
| 2010-01-27 | $24.67 | $53.24 | 1,171,560 | — | — |
| 2010-01-26 | $26.73 | $57.69 | 602,940 | — | — |
| 2010-01-25 | $26.78 | $57.79 | 394,940 | — | — |
| 2010-01-22 | $25.77 | $55.61 | 824,200 | — | — |
| 2010-01-21 | $26.21 | $56.57 | 479,440 | — | — |
| 2010-01-20 | $26.75 | $57.74 | 479,440 | — | — |
| 2010-01-19 | $27.17 | $58.62 | 379,860 | — | — |
| 2010-01-15 | $27.06 | $58.39 | 527,020 | — | — |
| 2010-01-14 | $26.45 | $57.09 | 353,340 | — | — |
| 2010-01-13 | $26.23 | $56.61 | 343,720 | — | — |
| 2010-01-12 | $25.96 | $56.02 | 449,280 | — | — |
| 2010-01-11 | $26.35 | $56.86 | 316,160 | — | — |
| 2010-01-08 | $26.72 | $57.66 | 357,240 | — | — |
| 2010-01-07 | $26.27 | $56.70 | 407,160 | — | — |
| 2010-01-06 | $25.88 | $55.85 | 1,126,060 | — | — |
| 2010-01-05 | $25.45 | $54.92 | 330,460 | — | — |
| 2010-01-04 | $24.94 | $53.82 | 221,520 | — | — |