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
- 1996-10-16 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 | $38.27 | $51.68 | 74,400 | — | — |
| 2010-12-30 | $38.75 | $52.08 | 68,200 | — | — |
| 2010-12-29 | $38.87 | $52.24 | 121,300 | — | — |
| 2010-12-28 | $39.32 | $52.85 | 263,900 | — | — |
| 2010-12-27 | $39.50 | $53.09 | 119,300 | — | — |
| 2010-12-23 | $39.35 | $52.89 | 92,600 | — | — |
| 2010-12-22 | $39.31 | $52.83 | 71,000 | — | — |
| 2010-12-21 | $39.01 | $52.43 | 111,100 | — | — |
| 2010-12-20 | $38.44 | $51.66 | 106,400 | — | — |
| 2010-12-17 | $38.22 | $51.37 | 134,700 | — | — |
| 2010-12-16 | $37.90 | $50.94 | 81,100 | — | — |
| 2010-12-15 | $37.51 | $50.41 | 200,400 | — | — |
| 2010-12-14 | $38.13 | $51.25 | 78,200 | — | — |
| 2010-12-13 | $38.42 | $51.64 | 85,300 | — | — |
| 2010-12-10 | $38.54 | $51.80 | 53,600 | — | — |
| 2010-12-09 | $38.53 | $51.78 | 78,800 | — | — |
| 2010-12-08 | $38.48 | $51.72 | 119,400 | — | — |
| 2010-12-07 | $39.01 | $52.43 | 143,200 | — | — |
| 2010-12-06 | $38.62 | $51.91 | 78,900 | — | — |
| 2010-12-03 | $38.37 | $51.57 | 77,300 | — | — |
| 2010-12-02 | $38.29 | $51.46 | 133,900 | — | — |
| 2010-12-01 | $38.09 | $51.19 | 262,600 | — | — |
| 2010-11-30 | $37.25 | $50.06 | 228,400 | — | — |
| 2010-11-29 | $37.53 | $50.44 | 131,700 | — | — |
| 2010-11-26 | $38.01 | $51.09 | 54,000 | — | — |
| 2010-11-24 | $38.48 | $51.72 | 82,800 | — | — |
| 2010-11-23 | $37.81 | $50.82 | 134,300 | — | — |
| 2010-11-22 | $38.11 | $51.22 | 117,500 | — | — |
| 2010-11-19 | $38.12 | $51.23 | 106,500 | — | — |
| 2010-11-18 | $37.84 | $50.86 | 146,700 | — | — |
| 2010-11-17 | $37.76 | $50.75 | 62,800 | — | — |
| 2010-11-16 | $37.64 | $50.59 | 103,900 | — | — |
| 2010-11-15 | $37.91 | $50.95 | 49,700 | — | — |
| 2010-11-12 | $38.00 | $51.07 | 71,000 | — | — |
| 2010-11-11 | $38.34 | $51.53 | 70,200 | — | — |
| 2010-11-10 | $38.20 | $51.34 | 112,500 | — | — |
| 2010-11-09 | $38.21 | $51.35 | 136,800 | — | — |
| 2010-11-08 | $39.07 | $52.51 | 113,400 | — | — |
| 2010-11-05 | $39.29 | $52.81 | 133,200 | — | — |
| 2010-11-04 | $39.55 | $53.16 | 116,800 | — | — |
| 2010-11-03 | $38.65 | $51.95 | 132,900 | — | — |
| 2010-11-02 | $38.25 | $51.41 | 129,200 | — | — |
| 2010-11-01 | $37.92 | $50.96 | 167,400 | — | — |
| 2010-10-29 | $38.03 | $51.11 | 411,400 | — | — |
| 2010-10-28 | $36.93 | $49.63 | 340,400 | — | — |
| 2010-10-27 | $36.31 | $48.80 | 165,400 | — | — |
| 2010-10-26 | $36.22 | $48.68 | 93,800 | — | — |
| 2010-10-25 | $35.97 | $48.34 | 88,400 | — | — |
| 2010-10-22 | $35.88 | $48.22 | 167,200 | — | — |
| 2010-10-21 | $36.22 | $48.68 | 81,700 | — | — |
| 2010-10-20 | $36.09 | $48.50 | 124,300 | — | — |
| 2010-10-19 | $35.79 | $48.10 | 108,600 | — | — |
| 2010-10-18 | $36.47 | $49.02 | 71,600 | — | — |
| 2010-10-15 | $36.06 | $48.46 | 167,000 | — | — |
| 2010-10-14 | $36.34 | $48.84 | 212,900 | — | — |
| 2010-10-13 | $37.47 | $50.36 | 98,100 | — | — |
| 2010-10-12 | $37.16 | $49.94 | 164,300 | — | — |
| 2010-10-11 | $37.21 | $50.01 | 73,100 | — | — |
| 2010-10-08 | $37.04 | $49.78 | 169,000 | — | — |
| 2010-10-07 | $36.53 | $49.10 | 165,600 | — | — |
| 2010-10-06 | $36.65 | $49.26 | 148,100 | — | — |
| 2010-10-05 | $37.09 | $49.85 | 106,300 | — | — |
| 2010-10-04 | $35.87 | $48.21 | 185,100 | — | — |
| 2010-10-01 | $36.44 | $48.98 | 125,400 | — | — |
| 2010-09-30 | $36.46 | $49.00 | 199,100 | — | — |
| 2010-09-29 | $36.15 | $48.59 | 175,100 | — | — |
| 2010-09-28 | $36.48 | $48.78 | 129,100 | — | — |
| 2010-09-27 | $35.97 | $48.10 | 126,900 | — | — |
| 2010-09-24 | $35.84 | $47.92 | 87,700 | — | — |
| 2010-09-23 | $35.05 | $46.87 | 153,300 | — | — |
| 2010-09-22 | $35.54 | $47.52 | 210,200 | — | — |
| 2010-09-21 | $36.63 | $48.98 | 121,100 | — | — |
| 2010-09-20 | $36.68 | $49.05 | 77,000 | — | — |
| 2010-09-17 | $35.93 | $48.05 | 107,100 | — | — |
| 2010-09-16 | $35.69 | $47.72 | 62,600 | — | — |
| 2010-09-15 | $35.88 | $47.98 | 93,100 | — | — |
| 2010-09-14 | $36.07 | $48.23 | 105,800 | — | — |
| 2010-09-13 | $36.22 | $48.43 | 112,800 | — | — |
| 2010-09-10 | $35.23 | $47.11 | 90,900 | — | — |
| 2010-09-09 | $35.12 | $46.96 | 97,900 | — | — |
| 2010-09-08 | $35.32 | $47.23 | 142,000 | — | — |
| 2010-09-07 | $35.07 | $46.90 | 449,000 | — | — |
| 2010-09-03 | $35.31 | $47.22 | 373,800 | — | — |
| 2010-09-02 | $35.30 | $47.20 | 216,100 | — | — |
| 2010-09-01 | $33.90 | $45.33 | 154,800 | — | — |
| 2010-08-31 | $32.88 | $43.97 | 172,100 | — | — |
| 2010-08-30 | $32.99 | $44.11 | 165,400 | — | — |
| 2010-08-27 | $33.39 | $44.65 | 149,000 | — | — |
| 2010-08-26 | $32.94 | $44.05 | 118,400 | — | — |
| 2010-08-25 | $33.03 | $44.17 | 180,400 | — | — |
| 2010-08-24 | $33.07 | $44.22 | 151,400 | — | — |
| 2010-08-23 | $33.26 | $44.47 | 130,700 | — | — |
| 2010-08-20 | $33.64 | $44.98 | 67,500 | — | — |
| 2010-08-19 | $33.36 | $44.61 | 70,600 | — | — |
| 2010-08-18 | $34.35 | $45.93 | 102,100 | — | — |
| 2010-08-17 | $34.12 | $45.62 | 67,300 | — | — |
| 2010-08-16 | $33.49 | $44.78 | 74,900 | — | — |
| 2010-08-13 | $33.13 | $44.30 | 137,900 | — | — |
| 2010-08-12 | $33.29 | $44.51 | 182,600 | — | — |
| 2010-08-11 | $33.48 | $44.77 | 217,300 | — | — |
| 2010-08-10 | $34.11 | $45.61 | 161,800 | — | — |
| 2010-08-09 | $34.49 | $46.12 | 62,500 | — | — |
| 2010-08-06 | $34.31 | $45.88 | 145,100 | — | — |
| 2010-08-05 | $34.00 | $45.46 | 94,100 | — | — |
| 2010-08-04 | $34.25 | $45.80 | 121,800 | — | — |
| 2010-08-03 | $33.97 | $45.42 | 165,300 | — | — |
| 2010-08-02 | $34.19 | $45.72 | 232,900 | — | — |
| 2010-07-30 | $33.01 | $44.14 | 210,900 | — | — |
| 2010-07-29 | $32.64 | $43.65 | 259,800 | — | — |
| 2010-07-28 | $32.33 | $43.23 | 247,000 | — | — |
| 2010-07-27 | $34.53 | $46.17 | 238,700 | — | — |
| 2010-07-26 | $34.08 | $45.57 | 137,600 | — | — |
| 2010-07-23 | $33.09 | $44.25 | 99,200 | — | — |
| 2010-07-22 | $32.53 | $43.50 | 184,400 | — | — |
| 2010-07-21 | $31.32 | $41.88 | 112,900 | — | — |
| 2010-07-20 | $31.88 | $42.63 | 119,600 | — | — |
| 2010-07-19 | $31.53 | $42.16 | 80,500 | — | — |
| 2010-07-16 | $31.33 | $41.89 | 142,200 | — | — |
| 2010-07-15 | $32.50 | $43.46 | 190,800 | — | — |
| 2010-07-14 | $32.64 | $43.65 | 208,600 | — | — |
| 2010-07-13 | $32.37 | $43.28 | 175,100 | — | — |
| 2010-07-12 | $31.26 | $41.80 | 132,100 | — | — |
| 2010-07-09 | $31.27 | $41.81 | 100,100 | — | — |
| 2010-07-08 | $31.04 | $41.51 | 132,300 | — | — |
| 2010-07-07 | $30.54 | $40.84 | 175,900 | — | — |
| 2010-07-06 | $29.57 | $39.54 | 167,100 | — | — |
| 2010-07-02 | $29.79 | $39.83 | 133,300 | — | — |
| 2010-07-01 | $30.42 | $40.68 | 315,400 | — | — |
| 2010-06-30 | $30.21 | $40.40 | 242,600 | — | — |
| 2010-06-29 | $30.51 | $40.55 | 188,900 | — | — |
| 2010-06-28 | $31.75 | $42.20 | 118,200 | — | — |
| 2010-06-25 | $32.14 | $42.72 | 242,000 | — | — |
| 2010-06-24 | $32.11 | $42.68 | 221,600 | — | — |
| 2010-06-23 | $33.10 | $43.99 | 161,700 | — | — |
| 2010-06-22 | $33.13 | $44.03 | 163,700 | — | — |
| 2010-06-21 | $33.70 | $44.79 | 142,800 | — | — |
| 2010-06-18 | $34.16 | $45.40 | 269,800 | — | — |
| 2010-06-17 | $34.17 | $45.41 | 221,000 | — | — |
| 2010-06-16 | $34.61 | $46.00 | 218,200 | — | — |
| 2010-06-15 | $35.04 | $46.57 | 103,000 | — | — |
| 2010-06-14 | $34.47 | $45.81 | 159,400 | — | — |
| 2010-06-11 | $34.38 | $45.69 | 189,900 | — | — |
| 2010-06-10 | $34.31 | $45.60 | 232,800 | — | — |
| 2010-06-09 | $33.10 | $43.99 | 468,500 | — | — |
| 2010-06-08 | $31.90 | $42.40 | 194,200 | — | — |
| 2010-06-07 | $31.69 | $42.12 | 149,000 | — | — |
| 2010-06-04 | $32.37 | $43.02 | 172,400 | — | — |
| 2010-06-03 | $34.11 | $45.33 | 202,900 | — | — |
| 2010-06-02 | $33.51 | $44.54 | 180,000 | — | — |
| 2010-06-01 | $32.87 | $43.69 | 185,300 | — | — |
| 2010-05-28 | $33.31 | $44.27 | 227,300 | — | — |
| 2010-05-27 | $33.86 | $45.00 | 262,600 | — | — |
| 2010-05-26 | $32.94 | $43.78 | 571,500 | — | — |
| 2010-05-25 | $32.64 | $43.38 | 452,700 | — | — |
| 2010-05-24 | $33.14 | $44.05 | 309,900 | — | — |
| 2010-05-21 | $33.18 | $44.10 | 336,200 | — | — |
| 2010-05-20 | $33.00 | $43.86 | 275,900 | — | — |
| 2010-05-19 | $34.07 | $45.28 | 246,900 | — | — |
| 2010-05-18 | $34.63 | $46.03 | 271,500 | — | — |
| 2010-05-17 | $35.00 | $46.52 | 188,000 | — | — |
| 2010-05-14 | $35.34 | $46.97 | 310,000 | — | — |
| 2010-05-13 | $35.57 | $47.28 | 353,300 | — | — |
| 2010-05-12 | $35.68 | $47.42 | 194,800 | — | — |
| 2010-05-11 | $35.31 | $46.93 | 391,600 | — | — |
| 2010-05-10 | $35.61 | $47.33 | 238,900 | — | — |
| 2010-05-07 | $34.37 | $45.68 | 342,700 | — | — |
| 2010-05-06 | $35.30 | $46.92 | 409,300 | — | — |
| 2010-05-05 | $35.46 | $47.13 | 165,400 | — | — |
| 2010-05-04 | $35.92 | $47.74 | 229,300 | — | — |
| 2010-05-03 | $36.44 | $48.43 | 268,700 | — | — |
| 2010-04-30 | $36.31 | $48.26 | 287,000 | — | — |
| 2010-04-29 | $37.46 | $49.79 | 248,700 | — | — |
| 2010-04-28 | $36.91 | $49.06 | 779,700 | — | — |
| 2010-04-27 | $37.25 | $49.51 | 870,200 | — | — |
| 2010-04-26 | $38.87 | $51.66 | 269,900 | — | — |
| 2010-04-23 | $39.30 | $52.23 | 339,900 | — | — |
| 2010-04-22 | $38.88 | $51.67 | 269,400 | — | — |
| 2010-04-21 | $38.13 | $50.68 | 271,700 | — | — |
| 2010-04-20 | $37.52 | $49.87 | 135,300 | — | — |
| 2010-04-19 | $37.50 | $49.84 | 266,500 | — | — |
| 2010-04-16 | $37.44 | $49.76 | 255,600 | — | — |
| 2010-04-15 | $37.54 | $49.89 | 169,400 | — | — |
| 2010-04-14 | $37.09 | $49.30 | 189,800 | — | — |
| 2010-04-13 | $37.07 | $49.27 | 616,000 | — | — |
| 2010-04-12 | $36.00 | $47.85 | 102,800 | — | — |
| 2010-04-09 | $35.91 | $47.73 | 80,000 | — | — |
| 2010-04-08 | $36.34 | $48.30 | 174,200 | — | — |
| 2010-04-07 | $35.74 | $47.50 | 154,200 | — | — |
| 2010-04-06 | $35.90 | $47.71 | 460,000 | — | — |
| 2010-04-05 | $34.78 | $46.23 | 242,900 | — | — |
| 2010-04-01 | $34.61 | $46.00 | 135,200 | — | — |
| 2010-03-31 | $34.81 | $46.27 | 197,900 | — | — |
| 2010-03-30 | $35.46 | $46.88 | 150,400 | — | — |
| 2010-03-29 | $34.94 | $46.20 | 206,400 | — | — |
| 2010-03-26 | $34.80 | $46.01 | 186,800 | — | — |
| 2010-03-25 | $34.42 | $45.51 | 387,500 | — | — |
| 2010-03-24 | $34.52 | $45.64 | 149,400 | — | — |
| 2010-03-23 | $34.88 | $46.12 | 162,300 | — | — |
| 2010-03-22 | $34.44 | $45.53 | 225,700 | — | — |
| 2010-03-19 | $34.28 | $45.32 | 440,000 | — | — |
| 2010-03-18 | $33.77 | $44.65 | 180,000 | — | — |
| 2010-03-17 | $33.89 | $44.81 | 372,800 | — | — |
| 2010-03-16 | $34.40 | $45.48 | 202,200 | — | — |
| 2010-03-15 | $34.75 | $45.94 | 76,500 | — | — |
| 2010-03-12 | $34.93 | $46.18 | 107,600 | — | — |
| 2010-03-11 | $34.81 | $46.02 | 107,600 | — | — |
| 2010-03-10 | $34.87 | $46.10 | 90,000 | — | — |
| 2010-03-09 | $34.68 | $45.85 | 337,000 | — | — |
| 2010-03-08 | $34.86 | $46.09 | 121,400 | — | — |
| 2010-03-05 | $34.71 | $45.89 | 138,200 | — | — |
| 2010-03-04 | $34.09 | $45.07 | 141,900 | — | — |
| 2010-03-03 | $33.94 | $44.87 | 108,600 | — | — |
| 2010-03-02 | $33.83 | $44.73 | 154,200 | — | — |
| 2010-03-01 | $33.84 | $44.74 | 182,100 | — | — |
| 2010-02-26 | $33.04 | $43.68 | 187,500 | — | — |
| 2010-02-25 | $32.99 | $43.62 | 115,500 | — | — |
| 2010-02-24 | $33.15 | $43.83 | 143,400 | — | — |
| 2010-02-23 | $32.88 | $43.47 | 99,800 | — | — |
| 2010-02-22 | $33.17 | $43.86 | 130,300 | — | — |
| 2010-02-19 | $33.21 | $43.91 | 72,200 | — | — |
| 2010-02-18 | $33.11 | $43.78 | 79,000 | — | — |
| 2010-02-17 | $33.02 | $43.66 | 198,000 | — | — |
| 2010-02-16 | $32.37 | $42.80 | 173,200 | — | — |
| 2010-02-12 | $32.60 | $43.10 | 539,400 | — | — |
| 2010-02-11 | $31.69 | $41.90 | 144,200 | — | — |
| 2010-02-10 | $31.46 | $41.59 | 248,800 | — | — |
| 2010-02-09 | $31.30 | $41.38 | 342,600 | — | — |
| 2010-02-08 | $31.45 | $41.58 | 195,200 | — | — |
| 2010-02-05 | $31.71 | $41.93 | 303,600 | — | — |
| 2010-02-04 | $31.10 | $41.12 | 279,100 | — | — |
| 2010-02-03 | $31.69 | $41.90 | 100,700 | — | — |
| 2010-02-02 | $32.31 | $42.72 | 69,200 | — | — |
| 2010-02-01 | $32.00 | $42.31 | 107,800 | — | — |
| 2010-01-29 | $31.74 | $41.96 | 182,500 | — | — |
| 2010-01-28 | $32.11 | $42.45 | 101,900 | — | — |
| 2010-01-27 | $32.15 | $42.51 | 84,100 | — | — |
| 2010-01-26 | $32.17 | $42.53 | 55,500 | — | — |
| 2010-01-25 | $32.14 | $42.49 | 89,300 | — | — |
| 2010-01-22 | $32.33 | $42.74 | 96,900 | — | — |
| 2010-01-21 | $32.75 | $43.30 | 351,100 | — | — |
| 2010-01-20 | $33.41 | $44.17 | 165,200 | — | — |
| 2010-01-19 | $34.12 | $45.11 | 46,300 | — | — |
| 2010-01-15 | $33.92 | $44.85 | 122,000 | — | — |
| 2010-01-14 | $34.10 | $45.09 | 187,900 | — | — |
| 2010-01-13 | $32.82 | $43.39 | 117,900 | — | — |
| 2010-01-12 | $32.20 | $42.57 | 98,700 | — | — |
| 2010-01-11 | $32.49 | $42.96 | 190,000 | — | — |
| 2010-01-08 | $32.43 | $42.88 | 91,800 | — | — |
| 2010-01-07 | $32.74 | $43.29 | 218,500 | — | — |
| 2010-01-06 | $32.38 | $42.81 | 218,200 | — | — |
| 2010-01-05 | $32.18 | $42.55 | 393,600 | — | — |
| 2010-01-04 | $32.22 | $42.60 | 198,600 | — | — |