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
- 1980-11-05 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 | $37.65 | $117.47 | 146,400 | — | — |
| 2010-12-30 | $38.15 | $119.03 | 108,900 | — | — |
| 2010-12-29 | $37.91 | $118.28 | 138,500 | — | — |
| 2010-12-28 | $38.07 | $118.78 | 95,200 | — | — |
| 2010-12-27 | $38.16 | $119.06 | 103,500 | — | — |
| 2010-12-23 | $38.28 | $119.43 | 194,500 | — | — |
| 2010-12-22 | $38.53 | $120.21 | 249,400 | — | — |
| 2010-12-21 | $38.72 | $120.81 | 228,300 | — | — |
| 2010-12-20 | $38.53 | $120.21 | 349,000 | — | — |
| 2010-12-17 | $38.13 | $118.97 | 553,000 | — | — |
| 2010-12-16 | $38.26 | $119.37 | 144,400 | — | — |
| 2010-12-15 | $38.05 | $118.72 | 375,300 | — | — |
| 2010-12-14 | $37.45 | $116.85 | 155,700 | — | — |
| 2010-12-13 | $37.25 | $116.22 | 267,900 | — | — |
| 2010-12-10 | $37.01 | $115.47 | 336,200 | — | — |
| 2010-12-09 | $36.99 | $115.41 | 296,700 | — | — |
| 2010-12-08 | $36.92 | $115.19 | 224,600 | — | — |
| 2010-12-07 | $37.40 | $116.69 | 388,000 | — | — |
| 2010-12-06 | $37.30 | $116.38 | 202,500 | — | — |
| 2010-12-03 | $37.39 | $116.66 | 173,400 | — | — |
| 2010-12-02 | $37.24 | $116.19 | 264,200 | — | — |
| 2010-12-01 | $36.79 | $114.79 | 395,600 | — | — |
| 2010-11-30 | $35.80 | $111.70 | 762,800 | — | — |
| 2010-11-29 | $35.14 | $109.64 | 332,900 | — | — |
| 2010-11-26 | $34.80 | $108.58 | 46,100 | — | — |
| 2010-11-24 | $35.00 | $109.20 | 169,200 | — | — |
| 2010-11-23 | $34.35 | $107.17 | 406,900 | — | — |
| 2010-11-22 | $35.03 | $108.73 | 375,900 | — | — |
| 2010-11-19 | $34.57 | $107.31 | 177,700 | — | — |
| 2010-11-18 | $34.59 | $107.37 | 171,300 | — | — |
| 2010-11-17 | $34.17 | $106.06 | 339,600 | — | — |
| 2010-11-16 | $34.20 | $106.16 | 314,700 | — | — |
| 2010-11-15 | $34.65 | $107.55 | 240,700 | — | — |
| 2010-11-12 | $34.64 | $107.52 | 385,800 | — | — |
| 2010-11-11 | $34.85 | $108.17 | 395,400 | — | — |
| 2010-11-10 | $35.09 | $108.92 | 278,200 | — | — |
| 2010-11-09 | $35.22 | $109.32 | 408,100 | — | — |
| 2010-11-08 | $35.56 | $110.38 | 183,700 | — | — |
| 2010-11-05 | $35.52 | $110.25 | 367,400 | — | — |
| 2010-11-04 | $35.59 | $110.47 | 330,500 | — | — |
| 2010-11-03 | $34.47 | $106.99 | 274,000 | — | — |
| 2010-11-02 | $34.35 | $106.62 | 168,800 | — | — |
| 2010-11-01 | $34.00 | $105.54 | 257,600 | — | — |
| 2010-10-29 | $34.02 | $105.60 | 220,400 | — | — |
| 2010-10-28 | $33.76 | $104.79 | 392,900 | — | — |
| 2010-10-27 | $33.97 | $105.44 | 556,100 | — | — |
| 2010-10-26 | $34.39 | $106.75 | 290,800 | — | — |
| 2010-10-25 | $34.99 | $108.61 | 329,600 | — | — |
| 2010-10-22 | $34.40 | $106.78 | 192,100 | — | — |
| 2010-10-21 | $34.65 | $107.55 | 335,900 | — | — |
| 2010-10-20 | $34.51 | $107.12 | 319,700 | — | — |
| 2010-10-19 | $33.27 | $103.27 | 375,200 | — | — |
| 2010-10-18 | $33.56 | $104.17 | 512,300 | — | — |
| 2010-10-15 | $33.33 | $103.46 | 286,000 | — | — |
| 2010-10-14 | $33.83 | $105.01 | 297,200 | — | — |
| 2010-10-13 | $34.13 | $105.94 | 293,800 | — | — |
| 2010-10-12 | $33.66 | $104.48 | 129,800 | — | — |
| 2010-10-11 | $33.74 | $104.73 | 211,900 | — | — |
| 2010-10-08 | $33.92 | $105.29 | 143,200 | — | — |
| 2010-10-07 | $33.19 | $103.02 | 143,200 | — | — |
| 2010-10-06 | $32.98 | $102.37 | 314,800 | — | — |
| 2010-10-05 | $33.48 | $103.92 | 408,400 | — | — |
| 2010-10-04 | $32.59 | $101.16 | 274,100 | — | — |
| 2010-10-01 | $32.64 | $101.31 | 283,400 | — | — |
| 2010-09-30 | $32.57 | $101.10 | 384,200 | — | — |
| 2010-09-29 | $32.47 | $100.79 | 371,500 | — | — |
| 2010-09-28 | $32.97 | $102.34 | 501,500 | — | — |
| 2010-09-27 | $32.54 | $101.00 | 260,700 | — | — |
| 2010-09-24 | $32.56 | $101.07 | 280,900 | — | — |
| 2010-09-23 | $31.44 | $97.59 | 271,400 | — | — |
| 2010-09-22 | $31.76 | $98.58 | 233,400 | — | — |
| 2010-09-21 | $31.77 | $98.61 | 264,200 | — | — |
| 2010-09-20 | $32.31 | $100.29 | 480,700 | — | — |
| 2010-09-17 | $31.94 | $99.14 | 455,900 | — | — |
| 2010-09-16 | $31.93 | $99.11 | 204,900 | — | — |
| 2010-09-15 | $31.75 | $98.55 | 185,700 | — | — |
| 2010-09-14 | $31.66 | $98.27 | 314,500 | — | — |
| 2010-09-13 | $32.07 | $99.55 | 494,100 | — | — |
| 2010-09-10 | $30.97 | $96.13 | 198,000 | — | — |
| 2010-09-09 | $30.74 | $95.42 | 206,300 | — | — |
| 2010-09-08 | $30.75 | $95.45 | 206,400 | — | — |
| 2010-09-07 | $30.80 | $95.60 | 458,400 | — | — |
| 2010-09-03 | $30.81 | $95.63 | 249,100 | — | — |
| 2010-09-02 | $30.11 | $93.46 | 373,100 | — | — |
| 2010-09-01 | $30.51 | $94.70 | 619,300 | — | — |
| 2010-08-31 | $28.43 | $88.25 | 383,300 | — | — |
| 2010-08-30 | $28.05 | $87.07 | 244,500 | — | — |
| 2010-08-27 | $28.71 | $89.12 | 262,700 | — | — |
| 2010-08-26 | $27.78 | $86.23 | 300,300 | — | — |
| 2010-08-25 | $27.63 | $85.76 | 310,600 | — | — |
| 2010-08-24 | $27.74 | $85.55 | 324,100 | — | — |
| 2010-08-23 | $28.71 | $88.54 | 342,400 | — | — |
| 2010-08-20 | $28.72 | $88.57 | 269,000 | — | — |
| 2010-08-19 | $28.59 | $88.17 | 164,700 | — | — |
| 2010-08-18 | $29.37 | $90.57 | 174,300 | — | — |
| 2010-08-17 | $29.22 | $90.11 | 339,200 | — | — |
| 2010-08-16 | $28.75 | $88.66 | 394,700 | — | — |
| 2010-08-13 | $28.79 | $88.78 | 270,400 | — | — |
| 2010-08-12 | $28.86 | $89.00 | 253,000 | — | — |
| 2010-08-11 | $29.06 | $89.62 | 464,700 | — | — |
| 2010-08-10 | $29.86 | $92.08 | 303,800 | — | — |
| 2010-08-09 | $30.51 | $94.09 | 321,300 | — | — |
| 2010-08-06 | $29.83 | $91.99 | 327,400 | — | — |
| 2010-08-05 | $30.05 | $92.67 | 459,300 | — | — |
| 2010-08-04 | $30.14 | $92.95 | 442,800 | — | — |
| 2010-08-03 | $29.90 | $92.21 | 463,200 | — | — |
| 2010-08-02 | $30.26 | $93.32 | 663,700 | — | — |
| 2010-07-30 | $29.50 | $90.97 | 573,500 | — | — |
| 2010-07-29 | $30.10 | $92.82 | 1,373,100 | — | — |
| 2010-07-28 | $27.90 | $86.04 | 417,600 | — | — |
| 2010-07-27 | $27.83 | $85.82 | 669,700 | — | — |
| 2010-07-26 | $27.99 | $86.32 | 368,300 | — | — |
| 2010-07-23 | $27.00 | $83.26 | 406,300 | — | — |
| 2010-07-22 | $26.23 | $80.89 | 893,600 | — | — |
| 2010-07-21 | $25.72 | $79.32 | 486,300 | — | — |
| 2010-07-20 | $26.00 | $80.18 | 500,200 | — | — |
| 2010-07-19 | $25.66 | $79.13 | 484,000 | — | — |
| 2010-07-16 | $25.32 | $78.08 | 395,100 | — | — |
| 2010-07-15 | $25.88 | $79.81 | 596,300 | — | — |
| 2010-07-14 | $26.91 | $82.99 | 356,100 | — | — |
| 2010-07-13 | $27.23 | $83.97 | 467,500 | — | — |
| 2010-07-12 | $26.15 | $80.64 | 435,600 | — | — |
| 2010-07-09 | $25.87 | $79.78 | 293,000 | — | — |
| 2010-07-08 | $25.40 | $78.33 | 377,100 | — | — |
| 2010-07-07 | $24.58 | $75.80 | 536,600 | — | — |
| 2010-07-06 | $23.52 | $72.53 | 592,000 | — | — |
| 2010-07-02 | $23.37 | $72.07 | 351,100 | — | — |
| 2010-07-01 | $23.29 | $71.82 | 752,600 | — | — |
| 2010-06-30 | $24.11 | $74.35 | 548,400 | — | — |
| 2010-06-29 | $24.04 | $74.14 | 682,400 | — | — |
| 2010-06-28 | $25.84 | $79.69 | 442,400 | — | — |
| 2010-06-25 | $26.47 | $81.63 | 593,900 | — | — |
| 2010-06-24 | $26.00 | $80.18 | 472,000 | — | — |
| 2010-06-23 | $26.36 | $81.29 | 719,200 | — | — |
| 2010-06-22 | $27.65 | $85.27 | 372,200 | — | — |
| 2010-06-21 | $28.11 | $86.69 | 519,700 | — | — |
| 2010-06-18 | $28.15 | $86.81 | 311,300 | — | — |
| 2010-06-17 | $28.03 | $86.44 | 567,700 | — | — |
| 2010-06-16 | $28.68 | $88.45 | 506,300 | — | — |
| 2010-06-15 | $29.63 | $91.37 | 313,900 | — | — |
| 2010-06-14 | $29.07 | $89.65 | 808,400 | — | — |
| 2010-06-11 | $28.61 | $88.23 | 515,900 | — | — |
| 2010-06-10 | $28.09 | $86.63 | 662,800 | — | — |
| 2010-06-09 | $26.02 | $80.24 | 573,500 | — | — |
| 2010-06-08 | $25.93 | $79.96 | 374,000 | — | — |
| 2010-06-07 | $25.16 | $77.59 | 291,100 | — | — |
| 2010-06-04 | $26.22 | $80.86 | 412,100 | — | — |
| 2010-06-03 | $27.69 | $85.39 | 365,500 | — | — |
| 2010-06-02 | $27.63 | $85.21 | 241,500 | — | — |
| 2010-06-01 | $27.24 | $84.00 | 459,400 | — | — |
| 2010-05-28 | $28.01 | $86.38 | 405,400 | — | — |
| 2010-05-27 | $27.84 | $85.85 | 651,500 | — | — |
| 2010-05-26 | $27.04 | $83.39 | 936,600 | — | — |
| 2010-05-25 | $26.46 | $81.04 | 717,900 | — | — |
| 2010-05-24 | $26.57 | $81.38 | 683,100 | — | — |
| 2010-05-21 | $27.85 | $85.30 | 609,000 | — | — |
| 2010-05-20 | $27.60 | $84.54 | 816,500 | — | — |
| 2010-05-19 | $28.30 | $86.68 | 373,000 | — | — |
| 2010-05-18 | $28.44 | $87.11 | 364,000 | — | — |
| 2010-05-17 | $29.14 | $89.25 | 463,000 | — | — |
| 2010-05-14 | $28.51 | $87.32 | 618,800 | — | — |
| 2010-05-13 | $30.40 | $93.11 | 690,400 | — | — |
| 2010-05-12 | $30.10 | $92.19 | 595,700 | — | — |
| 2010-05-11 | $29.94 | $91.70 | 413,400 | — | — |
| 2010-05-10 | $29.91 | $91.61 | 518,200 | — | — |
| 2010-05-07 | $28.17 | $86.28 | 502,600 | — | — |
| 2010-05-06 | $29.47 | $90.26 | 461,000 | — | — |
| 2010-05-05 | $31.13 | $95.35 | 513,100 | — | — |
| 2010-05-04 | $32.29 | $98.90 | 565,500 | — | — |
| 2010-05-03 | $33.25 | $101.84 | 360,500 | — | — |
| 2010-04-30 | $32.54 | $99.67 | 564,300 | — | — |
| 2010-04-29 | $33.65 | $103.07 | 661,900 | — | — |
| 2010-04-28 | $32.04 | $98.13 | 462,900 | — | — |
| 2010-04-27 | $31.96 | $97.89 | 579,200 | — | — |
| 2010-04-26 | $32.23 | $98.72 | 193,300 | — | — |
| 2010-04-23 | $32.42 | $99.30 | 343,600 | — | — |
| 2010-04-22 | $32.30 | $98.93 | 445,200 | — | — |
| 2010-04-21 | $31.58 | $96.73 | 450,800 | — | — |
| 2010-04-20 | $31.45 | $96.33 | 382,100 | — | — |
| 2010-04-19 | $30.77 | $94.24 | 473,600 | — | — |
| 2010-04-16 | $30.69 | $94.00 | 539,100 | — | — |
| 2010-04-15 | $31.55 | $96.63 | 381,100 | — | — |
| 2010-04-14 | $31.96 | $97.89 | 229,000 | — | — |
| 2010-04-13 | $32.16 | $98.50 | 194,800 | — | — |
| 2010-04-12 | $31.90 | $97.71 | 176,500 | — | — |
| 2010-04-09 | $32.22 | $98.69 | 275,900 | — | — |
| 2010-04-08 | $32.05 | $98.17 | 308,700 | — | — |
| 2010-04-07 | $32.08 | $98.26 | 381,900 | — | — |
| 2010-04-06 | $31.89 | $97.68 | 465,900 | — | — |
| 2010-04-05 | $32.00 | $98.01 | 285,900 | — | — |
| 2010-04-01 | $31.09 | $95.22 | 350,700 | — | — |
| 2010-03-31 | $30.40 | $93.11 | 326,200 | — | — |
| 2010-03-30 | $30.86 | $94.52 | 281,600 | — | — |
| 2010-03-29 | $31.00 | $94.95 | 371,200 | — | — |
| 2010-03-26 | $31.04 | $95.07 | 420,900 | — | — |
| 2010-03-25 | $31.01 | $94.98 | 394,900 | — | — |
| 2010-03-24 | $31.23 | $95.65 | 373,200 | — | — |
| 2010-03-23 | $30.97 | $94.86 | 405,700 | — | — |
| 2010-03-22 | $30.95 | $94.80 | 287,600 | — | — |
| 2010-03-19 | $30.95 | $94.80 | 402,700 | — | — |
| 2010-03-18 | $31.10 | $95.26 | 285,600 | — | — |
| 2010-03-17 | $31.53 | $96.57 | 252,100 | — | — |
| 2010-03-16 | $31.55 | $96.63 | 372,000 | — | — |
| 2010-03-15 | $31.24 | $95.68 | 389,900 | — | — |
| 2010-03-12 | $31.68 | $97.03 | 213,400 | — | — |
| 2010-03-11 | $31.61 | $96.82 | 211,100 | — | — |
| 2010-03-10 | $31.70 | $97.09 | 493,800 | — | — |
| 2010-03-09 | $31.70 | $97.09 | 390,800 | — | — |
| 2010-03-08 | $31.55 | $96.63 | 248,000 | — | — |
| 2010-03-05 | $31.19 | $95.53 | 379,700 | — | — |
| 2010-03-04 | $30.95 | $94.80 | 550,600 | — | — |
| 2010-03-03 | $30.69 | $94.00 | 297,500 | — | — |
| 2010-03-02 | $30.82 | $94.40 | 430,200 | — | — |
| 2010-03-01 | $30.49 | $93.39 | 506,600 | — | — |
| 2010-02-26 | $29.06 | $89.01 | 635,300 | — | — |
| 2010-02-25 | $29.49 | $90.32 | 379,000 | — | — |
| 2010-02-24 | $29.30 | $89.74 | 294,600 | — | — |
| 2010-02-23 | $29.25 | $89.04 | 391,900 | — | — |
| 2010-02-22 | $29.91 | $91.05 | 426,600 | — | — |
| 2010-02-19 | $29.95 | $91.17 | 339,600 | — | — |
| 2010-02-18 | $29.91 | $91.05 | 250,300 | — | — |
| 2010-02-17 | $29.41 | $89.52 | 585,700 | — | — |
| 2010-02-16 | $29.49 | $89.77 | 425,200 | — | — |
| 2010-02-12 | $28.84 | $87.79 | 568,100 | — | — |
| 2010-02-11 | $28.88 | $87.91 | 733,800 | — | — |
| 2010-02-10 | $28.69 | $87.33 | 498,100 | — | — |
| 2010-02-09 | $28.79 | $87.64 | 618,000 | — | — |
| 2010-02-08 | $27.60 | $84.02 | 593,100 | — | — |
| 2010-02-05 | $28.28 | $86.09 | 850,700 | — | — |
| 2010-02-04 | $28.60 | $87.06 | 1,083,500 | — | — |
| 2010-02-03 | $29.15 | $88.73 | 1,068,000 | — | — |
| 2010-02-02 | $28.85 | $87.82 | 1,237,200 | — | — |
| 2010-02-01 | $27.90 | $84.93 | 820,700 | — | — |
| 2010-01-29 | $25.78 | $78.48 | 1,154,400 | — | — |
| 2010-01-28 | $25.98 | $79.08 | 2,399,300 | — | — |
| 2010-01-27 | $26.57 | $80.88 | 912,300 | — | — |
| 2010-01-26 | $25.71 | $78.26 | 433,300 | — | — |
| 2010-01-25 | $26.19 | $79.72 | 376,600 | — | — |
| 2010-01-22 | $25.83 | $78.63 | 336,900 | — | — |
| 2010-01-21 | $26.50 | $80.67 | 370,600 | — | — |
| 2010-01-20 | $27.49 | $83.68 | 374,300 | — | — |
| 2010-01-19 | $27.42 | $83.47 | 634,100 | — | — |
| 2010-01-15 | $27.13 | $82.58 | 404,700 | — | — |
| 2010-01-14 | $27.82 | $84.68 | 370,400 | — | — |
| 2010-01-13 | $27.90 | $84.93 | 413,000 | — | — |
| 2010-01-12 | $27.46 | $83.59 | 402,800 | — | — |
| 2010-01-11 | $28.14 | $85.66 | 550,900 | — | — |
| 2010-01-08 | $27.60 | $84.02 | 257,400 | — | — |
| 2010-01-07 | $27.19 | $82.77 | 297,600 | — | — |
| 2010-01-06 | $27.04 | $82.31 | 409,900 | — | — |
| 2010-01-05 | $27.50 | $83.71 | 314,900 | — | — |
| 2010-01-04 | $27.47 | $83.62 | 313,000 | — | — |