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
- 1987-06-26 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 | $36.23 | $69.96 | 128,500 | — | — |
| 2010-12-30 | $37.09 | $71.62 | 36,100 | — | — |
| 2010-12-29 | $37.40 | $72.22 | 35,300 | — | — |
| 2010-12-28 | $37.82 | $73.03 | 34,200 | — | — |
| 2010-12-27 | $37.50 | $72.41 | 130,900 | — | — |
| 2010-12-23 | $37.47 | $72.35 | 34,600 | — | — |
| 2010-12-22 | $38.03 | $73.43 | 74,300 | — | — |
| 2010-12-21 | $37.13 | $71.70 | 87,500 | — | — |
| 2010-12-20 | $36.35 | $70.19 | 40,100 | — | — |
| 2010-12-17 | $36.20 | $69.90 | 193,400 | — | — |
| 2010-12-16 | $36.11 | $69.73 | 60,600 | — | — |
| 2010-12-15 | $36.22 | $69.94 | 45,900 | — | — |
| 2010-12-14 | $36.31 | $70.11 | 38,700 | — | — |
| 2010-12-13 | $36.02 | $69.55 | 29,100 | — | — |
| 2010-12-10 | $36.42 | $70.33 | 31,400 | — | — |
| 2010-12-09 | $35.68 | $68.90 | 40,900 | — | — |
| 2010-12-08 | $35.10 | $67.78 | 52,900 | — | — |
| 2010-12-07 | $34.98 | $67.55 | 48,200 | — | — |
| 2010-12-06 | $34.13 | $65.90 | 44,700 | — | — |
| 2010-12-03 | $33.53 | $64.75 | 35,900 | — | — |
| 2010-12-02 | $33.07 | $63.86 | 69,900 | — | — |
| 2010-12-01 | $32.85 | $63.43 | 77,100 | — | — |
| 2010-11-30 | $32.07 | $61.93 | 86,400 | — | — |
| 2010-11-29 | $32.50 | $62.76 | 57,700 | — | — |
| 2010-11-26 | $32.56 | $62.87 | 15,000 | — | — |
| 2010-11-24 | $33.22 | $64.15 | 40,600 | — | — |
| 2010-11-23 | $32.69 | $63.12 | 20,000 | — | — |
| 2010-11-22 | $32.74 | $63.22 | 18,200 | — | — |
| 2010-11-19 | $33.25 | $64.20 | 28,100 | — | — |
| 2010-11-18 | $33.35 | $64.40 | 33,800 | — | — |
| 2010-11-17 | $32.75 | $63.24 | 15,900 | — | — |
| 2010-11-16 | $33.20 | $64.11 | 40,700 | — | — |
| 2010-11-15 | $33.85 | $65.36 | 21,100 | — | — |
| 2010-11-12 | $33.32 | $64.34 | 24,700 | — | — |
| 2010-11-11 | $33.84 | $65.34 | 28,300 | — | — |
| 2010-11-10 | $33.85 | $65.36 | 37,600 | — | — |
| 2010-11-09 | $32.83 | $63.39 | 23,200 | — | — |
| 2010-11-08 | $33.56 | $64.80 | 43,400 | — | — |
| 2010-11-05 | $34.20 | $66.04 | 68,600 | — | — |
| 2010-11-04 | $33.95 | $65.56 | 143,500 | — | — |
| 2010-11-03 | $32.36 | $62.49 | 40,400 | — | — |
| 2010-11-02 | $31.19 | $60.23 | 78,200 | — | — |
| 2010-11-01 | $30.86 | $59.59 | 76,200 | — | — |
| 2010-10-29 | $31.70 | $61.21 | 39,100 | — | — |
| 2010-10-28 | $31.80 | $61.40 | 52,300 | — | — |
| 2010-10-27 | $32.17 | $62.12 | 51,100 | — | — |
| 2010-10-26 | $32.59 | $62.93 | 61,000 | — | — |
| 2010-10-25 | $32.81 | $63.36 | 71,900 | — | — |
| 2010-10-22 | $33.40 | $64.49 | 35,100 | — | — |
| 2010-10-21 | $32.92 | $63.57 | 43,700 | — | — |
| 2010-10-20 | $32.92 | $63.57 | 46,800 | — | — |
| 2010-10-19 | $33.38 | $64.46 | 41,000 | — | — |
| 2010-10-18 | $33.68 | $65.04 | 48,700 | — | — |
| 2010-10-15 | $32.59 | $62.93 | 78,000 | — | — |
| 2010-10-14 | $32.94 | $63.61 | 55,300 | — | — |
| 2010-10-13 | $32.81 | $63.36 | 65,900 | — | — |
| 2010-10-12 | $32.16 | $61.44 | 52,000 | — | — |
| 2010-10-11 | $31.87 | $60.89 | 20,600 | — | — |
| 2010-10-08 | $32.33 | $61.77 | 38,600 | — | — |
| 2010-10-07 | $31.56 | $60.30 | 47,800 | — | — |
| 2010-10-06 | $31.91 | $60.97 | 33,500 | — | — |
| 2010-10-05 | $31.63 | $60.43 | 66,800 | — | — |
| 2010-10-04 | $30.37 | $58.02 | 26,300 | — | — |
| 2010-10-01 | $30.69 | $58.64 | 51,100 | — | — |
| 2010-09-30 | $30.67 | $58.60 | 61,900 | — | — |
| 2010-09-29 | $31.15 | $59.51 | 46,900 | — | — |
| 2010-09-28 | $31.07 | $59.36 | 85,400 | — | — |
| 2010-09-27 | $29.92 | $57.16 | 38,300 | — | — |
| 2010-09-24 | $30.66 | $58.58 | 48,900 | — | — |
| 2010-09-23 | $29.64 | $56.63 | 65,900 | — | — |
| 2010-09-22 | $29.68 | $56.71 | 55,900 | — | — |
| 2010-09-21 | $30.25 | $57.79 | 68,700 | — | — |
| 2010-09-20 | $30.60 | $58.46 | 69,800 | — | — |
| 2010-09-17 | $29.47 | $56.30 | 156,200 | — | — |
| 2010-09-16 | $28.72 | $54.87 | 39,400 | — | — |
| 2010-09-15 | $28.99 | $55.39 | 49,800 | — | — |
| 2010-09-14 | $28.90 | $55.22 | 59,200 | — | — |
| 2010-09-13 | $29.53 | $56.42 | 74,100 | — | — |
| 2010-09-10 | $28.50 | $54.45 | 34,600 | — | — |
| 2010-09-09 | $28.56 | $54.57 | 23,100 | — | — |
| 2010-09-08 | $28.28 | $54.03 | 49,800 | — | — |
| 2010-09-07 | $28.25 | $53.97 | 73,300 | — | — |
| 2010-09-03 | $29.19 | $55.77 | 53,800 | — | — |
| 2010-09-02 | $28.68 | $54.79 | 46,000 | — | — |
| 2010-09-01 | $28.89 | $55.20 | 74,800 | — | — |
| 2010-08-31 | $28.55 | $54.55 | 69,900 | — | — |
| 2010-08-30 | $28.11 | $53.71 | 48,600 | — | — |
| 2010-08-27 | $28.88 | $55.18 | 54,100 | — | — |
| 2010-08-26 | $28.00 | $53.50 | 41,300 | — | — |
| 2010-08-25 | $28.16 | $53.80 | 90,100 | — | — |
| 2010-08-24 | $28.36 | $54.18 | 110,700 | — | — |
| 2010-08-23 | $28.18 | $53.84 | 100,100 | — | — |
| 2010-08-20 | $28.38 | $54.22 | 152,400 | — | — |
| 2010-08-19 | $27.80 | $53.11 | 115,200 | — | — |
| 2010-08-18 | $28.52 | $54.49 | 95,700 | — | — |
| 2010-08-17 | $28.39 | $54.24 | 97,700 | — | — |
| 2010-08-16 | $28.04 | $53.57 | 79,400 | — | — |
| 2010-08-13 | $28.04 | $53.57 | 94,300 | — | — |
| 2010-08-12 | $27.79 | $53.09 | 82,700 | — | — |
| 2010-08-11 | $28.59 | $54.62 | 129,800 | — | — |
| 2010-08-10 | $29.73 | $56.80 | 52,000 | — | — |
| 2010-08-09 | $30.14 | $57.58 | 60,900 | — | — |
| 2010-08-06 | $29.65 | $56.65 | 127,900 | — | — |
| 2010-08-05 | $29.69 | $56.72 | 86,200 | — | — |
| 2010-08-04 | $30.20 | $57.70 | 95,900 | — | — |
| 2010-08-03 | $30.04 | $57.39 | 65,100 | — | — |
| 2010-08-02 | $29.97 | $57.26 | 76,200 | — | — |
| 2010-07-30 | $29.45 | $56.27 | 78,800 | — | — |
| 2010-07-29 | $30.08 | $57.47 | 87,800 | — | — |
| 2010-07-28 | $29.69 | $56.72 | 69,000 | — | — |
| 2010-07-27 | $29.90 | $57.13 | 62,500 | — | — |
| 2010-07-26 | $30.01 | $57.34 | 111,700 | — | — |
| 2010-07-23 | $29.43 | $56.23 | 130,700 | — | — |
| 2010-07-22 | $28.94 | $55.29 | 145,000 | — | — |
| 2010-07-21 | $27.01 | $51.60 | 130,100 | — | — |
| 2010-07-20 | $27.99 | $53.48 | 72,500 | — | — |
| 2010-07-19 | $27.50 | $52.54 | 109,100 | — | — |
| 2010-07-16 | $27.39 | $52.33 | 174,300 | — | — |
| 2010-07-15 | $28.64 | $54.72 | 67,200 | — | — |
| 2010-07-14 | $29.42 | $56.21 | 80,500 | — | — |
| 2010-07-13 | $29.79 | $56.92 | 98,400 | — | — |
| 2010-07-12 | $28.92 | $54.60 | 51,800 | — | — |
| 2010-07-09 | $29.32 | $55.36 | 40,100 | — | — |
| 2010-07-08 | $28.91 | $54.58 | 85,000 | — | — |
| 2010-07-07 | $28.69 | $54.17 | 123,800 | — | — |
| 2010-07-06 | $27.21 | $51.38 | 87,000 | — | — |
| 2010-07-02 | $26.87 | $50.73 | 175,300 | — | — |
| 2010-07-01 | $27.15 | $51.26 | 150,600 | — | — |
| 2010-06-30 | $27.88 | $52.64 | 190,000 | — | — |
| 2010-06-29 | $28.30 | $53.43 | 139,200 | — | — |
| 2010-06-28 | $29.18 | $55.09 | 153,800 | — | — |
| 2010-06-25 | $29.73 | $56.13 | 269,000 | — | — |
| 2010-06-24 | $29.64 | $55.96 | 124,000 | — | — |
| 2010-06-23 | $30.18 | $56.98 | 218,200 | — | — |
| 2010-06-22 | $30.84 | $58.23 | 244,100 | — | — |
| 2010-06-21 | $32.24 | $60.87 | 60,500 | — | — |
| 2010-06-18 | $32.33 | $61.04 | 183,000 | — | — |
| 2010-06-17 | $32.51 | $61.38 | 27,000 | — | — |
| 2010-06-16 | $32.51 | $61.38 | 32,200 | — | — |
| 2010-06-15 | $32.35 | $61.08 | 71,600 | — | — |
| 2010-06-14 | $31.87 | $60.17 | 74,200 | — | — |
| 2010-06-11 | $31.74 | $59.93 | 66,100 | — | — |
| 2010-06-10 | $31.43 | $59.34 | 84,400 | — | — |
| 2010-06-09 | $30.63 | $57.83 | 115,200 | — | — |
| 2010-06-08 | $30.66 | $57.89 | 91,300 | — | — |
| 2010-06-07 | $30.08 | $56.79 | 79,600 | — | — |
| 2010-06-04 | $30.30 | $57.21 | 83,200 | — | — |
| 2010-06-03 | $32.38 | $61.14 | 37,600 | — | — |
| 2010-06-02 | $32.23 | $60.85 | 58,000 | — | — |
| 2010-06-01 | $31.19 | $58.89 | 66,100 | — | — |
| 2010-05-28 | $32.09 | $60.59 | 75,200 | — | — |
| 2010-05-27 | $32.53 | $61.42 | 238,200 | — | — |
| 2010-05-26 | $31.78 | $60.00 | 111,300 | — | — |
| 2010-05-25 | $32.23 | $60.85 | 125,600 | — | — |
| 2010-05-24 | $31.96 | $60.34 | 73,700 | — | — |
| 2010-05-21 | $32.89 | $62.10 | 131,200 | — | — |
| 2010-05-20 | $32.27 | $60.93 | 143,900 | — | — |
| 2010-05-19 | $34.15 | $64.48 | 89,200 | — | — |
| 2010-05-18 | $34.33 | $64.82 | 155,700 | — | — |
| 2010-05-17 | $34.98 | $66.05 | 53,100 | — | — |
| 2010-05-14 | $34.88 | $65.86 | 82,600 | — | — |
| 2010-05-13 | $35.36 | $66.76 | 52,000 | — | — |
| 2010-05-12 | $35.58 | $67.18 | 71,100 | — | — |
| 2010-05-11 | $34.79 | $65.69 | 92,600 | — | — |
| 2010-05-10 | $33.76 | $63.74 | 93,800 | — | — |
| 2010-05-07 | $32.22 | $60.83 | 97,500 | — | — |
| 2010-05-06 | $32.37 | $61.12 | 111,800 | — | — |
| 2010-05-05 | $33.45 | $63.16 | 150,700 | — | — |
| 2010-05-04 | $33.30 | $62.87 | 118,300 | — | — |
| 2010-05-03 | $34.97 | $66.03 | 80,600 | — | — |
| 2010-04-30 | $35.04 | $66.16 | 129,300 | — | — |
| 2010-04-29 | $36.43 | $68.78 | 106,500 | — | — |
| 2010-04-28 | $34.62 | $65.37 | 81,200 | — | — |
| 2010-04-27 | $34.60 | $65.33 | 169,500 | — | — |
| 2010-04-26 | $36.22 | $68.39 | 85,600 | — | — |
| 2010-04-23 | $37.28 | $70.39 | 57,500 | — | — |
| 2010-04-22 | $36.69 | $69.27 | 64,700 | — | — |
| 2010-04-21 | $36.05 | $68.07 | 77,600 | — | — |
| 2010-04-20 | $35.39 | $66.82 | 49,800 | — | — |
| 2010-04-19 | $35.17 | $66.40 | 69,200 | — | — |
| 2010-04-16 | $34.85 | $65.80 | 70,400 | — | — |
| 2010-04-15 | $35.12 | $66.31 | 49,000 | — | — |
| 2010-04-14 | $35.14 | $66.35 | 132,200 | — | — |
| 2010-04-13 | $34.89 | $65.88 | 52,500 | — | — |
| 2010-04-12 | $35.77 | $66.90 | 65,200 | — | — |
| 2010-04-09 | $35.65 | $66.67 | 58,300 | — | — |
| 2010-04-08 | $35.96 | $67.25 | 53,500 | — | — |
| 2010-04-07 | $35.73 | $66.82 | 72,100 | — | — |
| 2010-04-06 | $35.84 | $67.03 | 50,400 | — | — |
| 2010-04-05 | $34.79 | $65.06 | 36,700 | — | — |
| 2010-04-01 | $34.46 | $64.45 | 88,100 | — | — |
| 2010-03-31 | $34.29 | $64.13 | 80,900 | — | — |
| 2010-03-30 | $34.05 | $63.68 | 41,100 | — | — |
| 2010-03-29 | $33.76 | $63.14 | 30,800 | — | — |
| 2010-03-26 | $33.95 | $63.49 | 50,200 | — | — |
| 2010-03-25 | $33.78 | $63.17 | 82,000 | — | — |
| 2010-03-24 | $33.75 | $63.12 | 52,800 | — | — |
| 2010-03-23 | $34.05 | $63.68 | 62,200 | — | — |
| 2010-03-22 | $34.12 | $63.81 | 88,600 | — | — |
| 2010-03-19 | $33.76 | $63.14 | 155,500 | — | — |
| 2010-03-18 | $33.52 | $62.69 | 101,700 | — | — |
| 2010-03-17 | $33.89 | $63.38 | 128,100 | — | — |
| 2010-03-16 | $34.92 | $65.31 | 42,100 | — | — |
| 2010-03-15 | $34.44 | $64.41 | 31,500 | — | — |
| 2010-03-12 | $34.35 | $64.24 | 41,900 | — | — |
| 2010-03-11 | $34.74 | $64.97 | 61,000 | — | — |
| 2010-03-10 | $34.69 | $64.88 | 69,200 | — | — |
| 2010-03-09 | $33.61 | $62.86 | 25,500 | — | — |
| 2010-03-08 | $33.56 | $62.76 | 40,100 | — | — |
| 2010-03-05 | $33.51 | $62.67 | 58,300 | — | — |
| 2010-03-04 | $32.52 | $60.82 | 36,100 | — | — |
| 2010-03-03 | $32.09 | $60.01 | 26,900 | — | — |
| 2010-03-02 | $31.97 | $59.79 | 63,400 | — | — |
| 2010-03-01 | $32.01 | $59.86 | 48,300 | — | — |
| 2010-02-26 | $32.09 | $60.01 | 75,400 | — | — |
| 2010-02-25 | $32.31 | $60.42 | 45,800 | — | — |
| 2010-02-24 | $31.94 | $59.73 | 136,500 | — | — |
| 2010-02-23 | $31.62 | $59.13 | 73,800 | — | — |
| 2010-02-22 | $31.40 | $58.72 | 36,200 | — | — |
| 2010-02-19 | $30.93 | $57.84 | 44,700 | — | — |
| 2010-02-18 | $30.70 | $57.41 | 52,200 | — | — |
| 2010-02-17 | $30.73 | $57.47 | 86,600 | — | — |
| 2010-02-16 | $30.84 | $57.68 | 63,300 | — | — |
| 2010-02-12 | $30.74 | $57.49 | 100,600 | — | — |
| 2010-02-11 | $30.93 | $57.84 | 54,400 | — | — |
| 2010-02-10 | $30.94 | $57.86 | 64,800 | — | — |
| 2010-02-09 | $30.80 | $57.60 | 88,900 | — | — |
| 2010-02-08 | $30.53 | $57.10 | 51,300 | — | — |
| 2010-02-05 | $31.04 | $58.05 | 119,000 | — | — |
| 2010-02-04 | $30.37 | $56.80 | 139,700 | — | — |
| 2010-02-03 | $30.86 | $57.71 | 88,200 | — | — |
| 2010-02-02 | $31.05 | $58.07 | 61,300 | — | — |
| 2010-02-01 | $31.31 | $58.55 | 101,600 | — | — |
| 2010-01-29 | $31.43 | $58.78 | 107,800 | — | — |
| 2010-01-28 | $31.70 | $59.28 | 114,400 | — | — |
| 2010-01-27 | $32.77 | $61.28 | 133,100 | — | — |
| 2010-01-26 | $31.67 | $59.23 | 88,900 | — | — |
| 2010-01-25 | $32.22 | $60.26 | 71,900 | — | — |
| 2010-01-22 | $32.09 | $60.01 | 133,100 | — | — |
| 2010-01-21 | $32.24 | $60.29 | 217,900 | — | — |
| 2010-01-20 | $31.14 | $58.24 | 95,600 | — | — |
| 2010-01-19 | $31.39 | $58.70 | 65,800 | — | — |
| 2010-01-15 | $30.67 | $57.36 | 103,600 | — | — |
| 2010-01-14 | $31.32 | $58.57 | 99,600 | — | — |
| 2010-01-13 | $30.42 | $56.89 | 77,200 | — | — |
| 2010-01-12 | $30.68 | $56.74 | 61,600 | — | — |
| 2010-01-11 | $31.01 | $57.35 | 45,500 | — | — |
| 2010-01-08 | $31.81 | $58.83 | 104,900 | — | — |
| 2010-01-07 | $31.70 | $58.63 | 82,400 | — | — |
| 2010-01-06 | $30.78 | $56.93 | 75,300 | — | — |
| 2010-01-05 | $30.90 | $57.15 | 166,100 | — | — |
| 2010-01-04 | $32.75 | $60.57 | 51,200 | — | — |