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
- 1980-03-17 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 | $31.69 | $63.12 | 484,900 | — | — |
| 2010-12-30 | $31.77 | $63.28 | 553,200 | — | — |
| 2010-12-29 | $31.97 | $63.68 | 329,400 | — | — |
| 2010-12-28 | $32.01 | $63.76 | 385,200 | — | — |
| 2010-12-27 | $32.08 | $63.90 | 360,300 | — | — |
| 2010-12-23 | $31.93 | $63.60 | 489,500 | — | — |
| 2010-12-22 | $32.22 | $64.18 | 740,900 | — | — |
| 2010-12-21 | $31.88 | $63.50 | 667,300 | — | — |
| 2010-12-20 | $31.49 | $62.72 | 1,032,400 | — | — |
| 2010-12-17 | $31.81 | $62.56 | 2,765,300 | — | — |
| 2010-12-16 | $32.15 | $63.23 | 768,800 | — | — |
| 2010-12-15 | $31.97 | $62.88 | 1,982,000 | — | — |
| 2010-12-14 | $31.99 | $62.92 | 803,500 | — | — |
| 2010-12-13 | $32.04 | $63.02 | 1,152,300 | — | — |
| 2010-12-10 | $31.52 | $61.99 | 594,600 | — | — |
| 2010-12-09 | $31.40 | $61.76 | 860,300 | — | — |
| 2010-12-08 | $31.19 | $61.34 | 938,000 | — | — |
| 2010-12-07 | $30.85 | $60.68 | 2,780,500 | — | — |
| 2010-12-06 | $30.65 | $60.28 | 1,526,600 | — | — |
| 2010-12-03 | $30.69 | $60.36 | 1,543,600 | — | — |
| 2010-12-02 | $31.04 | $61.05 | 1,272,600 | — | — |
| 2010-12-01 | $30.81 | $60.60 | 862,100 | — | — |
| 2010-11-30 | $30.15 | $59.30 | 1,002,100 | — | — |
| 2010-11-29 | $30.12 | $59.24 | 634,600 | — | — |
| 2010-11-26 | $29.96 | $58.92 | 438,400 | — | — |
| 2010-11-24 | $30.27 | $59.53 | 1,069,600 | — | — |
| 2010-11-23 | $29.78 | $58.57 | 936,000 | — | — |
| 2010-11-22 | $30.03 | $59.06 | 1,132,500 | — | — |
| 2010-11-19 | $30.12 | $59.24 | 829,100 | — | — |
| 2010-11-18 | $30.13 | $59.26 | 1,005,700 | — | — |
| 2010-11-17 | $29.64 | $58.30 | 1,013,300 | — | — |
| 2010-11-16 | $29.53 | $58.08 | 1,338,400 | — | — |
| 2010-11-15 | $30.18 | $59.36 | 1,441,600 | — | — |
| 2010-11-12 | $29.77 | $58.55 | 679,100 | — | — |
| 2010-11-11 | $30.01 | $59.02 | 744,200 | — | — |
| 2010-11-10 | $30.29 | $59.57 | 1,284,900 | — | — |
| 2010-11-09 | $29.98 | $58.96 | 830,600 | — | — |
| 2010-11-08 | $30.37 | $59.73 | 1,356,700 | — | — |
| 2010-11-05 | $30.74 | $60.46 | 1,013,300 | — | — |
| 2010-11-04 | $30.90 | $60.77 | 1,429,600 | — | — |
| 2010-11-03 | $29.91 | $58.83 | 1,295,900 | — | — |
| 2010-11-02 | $29.88 | $58.77 | 744,400 | — | — |
| 2010-11-01 | $29.50 | $58.02 | 1,046,300 | — | — |
| 2010-10-29 | $29.45 | $57.92 | 916,700 | — | — |
| 2010-10-28 | $29.58 | $58.18 | 1,705,700 | — | — |
| 2010-10-27 | $30.34 | $59.67 | 955,900 | — | — |
| 2010-10-26 | $30.27 | $59.53 | 950,400 | — | — |
| 2010-10-25 | $30.66 | $60.30 | 753,800 | — | — |
| 2010-10-22 | $30.49 | $59.97 | 810,000 | — | — |
| 2010-10-21 | $30.25 | $59.50 | 896,000 | — | — |
| 2010-10-20 | $30.26 | $59.51 | 965,900 | — | — |
| 2010-10-19 | $29.78 | $58.57 | 1,134,400 | — | — |
| 2010-10-18 | $30.13 | $59.26 | 664,600 | — | — |
| 2010-10-15 | $29.87 | $58.75 | 1,327,200 | — | — |
| 2010-10-14 | $29.91 | $58.83 | 1,084,900 | — | — |
| 2010-10-13 | $29.88 | $58.77 | 756,200 | — | — |
| 2010-10-12 | $29.68 | $58.37 | 726,900 | — | — |
| 2010-10-11 | $29.53 | $58.08 | 505,400 | — | — |
| 2010-10-08 | $29.54 | $58.10 | 435,800 | — | — |
| 2010-10-07 | $29.48 | $57.98 | 787,400 | — | — |
| 2010-10-06 | $29.51 | $58.04 | 811,000 | — | — |
| 2010-10-05 | $29.47 | $57.96 | 1,316,700 | — | — |
| 2010-10-04 | $28.88 | $56.80 | 809,600 | — | — |
| 2010-10-01 | $28.85 | $56.74 | 1,176,300 | — | — |
| 2010-09-30 | $28.82 | $56.68 | 1,311,700 | — | — |
| 2010-09-29 | $28.69 | $56.43 | 829,400 | — | — |
| 2010-09-28 | $28.95 | $56.94 | 1,042,900 | — | — |
| 2010-09-27 | $28.59 | $56.23 | 913,200 | — | — |
| 2010-09-24 | $28.78 | $56.60 | 1,264,200 | — | — |
| 2010-09-23 | $27.91 | $54.89 | 1,015,400 | — | — |
| 2010-09-22 | $28.25 | $55.56 | 1,884,300 | — | — |
| 2010-09-21 | $28.81 | $56.66 | 1,767,000 | — | — |
| 2010-09-20 | $29.07 | $57.17 | 1,463,800 | — | — |
| 2010-09-17 | $29.21 | $56.66 | 1,285,800 | — | — |
| 2010-09-16 | $29.12 | $56.49 | 868,300 | — | — |
| 2010-09-15 | $29.10 | $56.45 | 832,800 | — | — |
| 2010-09-14 | $28.82 | $55.91 | 869,000 | — | — |
| 2010-09-13 | $28.82 | $55.91 | 1,244,800 | — | — |
| 2010-09-10 | $28.26 | $54.82 | 936,100 | — | — |
| 2010-09-09 | $28.25 | $54.80 | 1,042,800 | — | — |
| 2010-09-08 | $27.97 | $54.26 | 1,363,800 | — | — |
| 2010-09-07 | $27.83 | $53.99 | 910,000 | — | — |
| 2010-09-03 | $28.30 | $54.90 | 1,068,500 | — | — |
| 2010-09-02 | $27.70 | $53.73 | 1,249,900 | — | — |
| 2010-09-01 | $27.59 | $53.52 | 1,591,300 | — | — |
| 2010-08-31 | $26.67 | $51.74 | 1,230,400 | — | — |
| 2010-08-30 | $26.60 | $51.60 | 672,500 | — | — |
| 2010-08-27 | $27.22 | $52.80 | 822,100 | — | — |
| 2010-08-26 | $26.66 | $51.72 | 879,200 | — | — |
| 2010-08-25 | $26.94 | $52.26 | 859,200 | — | — |
| 2010-08-24 | $26.79 | $51.97 | 1,140,800 | — | — |
| 2010-08-23 | $26.81 | $52.01 | 654,800 | — | — |
| 2010-08-20 | $26.92 | $52.22 | 1,034,900 | — | — |
| 2010-08-19 | $26.83 | $52.05 | 908,900 | — | — |
| 2010-08-18 | $27.37 | $53.09 | 1,511,500 | — | — |
| 2010-08-17 | $27.17 | $52.71 | 1,244,000 | — | — |
| 2010-08-16 | $26.62 | $51.64 | 893,500 | — | — |
| 2010-08-13 | $26.67 | $51.74 | 1,094,200 | — | — |
| 2010-08-12 | $26.63 | $51.66 | 982,300 | — | — |
| 2010-08-11 | $26.75 | $51.89 | 1,301,500 | — | — |
| 2010-08-10 | $27.48 | $53.31 | 987,200 | — | — |
| 2010-08-09 | $27.83 | $53.99 | 840,500 | — | — |
| 2010-08-06 | $27.49 | $53.33 | 1,390,400 | — | — |
| 2010-08-05 | $28.04 | $54.39 | 666,400 | — | — |
| 2010-08-04 | $28.09 | $54.49 | 872,200 | — | — |
| 2010-08-03 | $27.87 | $54.06 | 931,400 | — | — |
| 2010-08-02 | $28.21 | $54.72 | 976,500 | — | — |
| 2010-07-30 | $27.55 | $53.44 | 1,109,700 | — | — |
| 2010-07-29 | $27.74 | $53.81 | 1,306,600 | — | — |
| 2010-07-28 | $27.71 | $53.75 | 1,300,700 | — | — |
| 2010-07-27 | $28.02 | $54.35 | 949,100 | — | — |
| 2010-07-26 | $27.92 | $54.16 | 728,800 | — | — |
| 2010-07-23 | $27.55 | $53.44 | 878,800 | — | — |
| 2010-07-22 | $27.24 | $52.84 | 1,270,900 | — | — |
| 2010-07-21 | $26.50 | $51.41 | 962,200 | — | — |
| 2010-07-20 | $27.06 | $52.49 | 1,155,500 | — | — |
| 2010-07-19 | $26.78 | $51.95 | 853,000 | — | — |
| 2010-07-16 | $26.62 | $51.64 | 1,278,400 | — | — |
| 2010-07-15 | $27.50 | $53.35 | 951,100 | — | — |
| 2010-07-14 | $27.51 | $53.37 | 1,114,600 | — | — |
| 2010-07-13 | $27.61 | $53.56 | 1,249,700 | — | — |
| 2010-07-12 | $27.04 | $52.45 | 1,128,400 | — | — |
| 2010-07-09 | $27.08 | $52.53 | 923,400 | — | — |
| 2010-07-08 | $26.82 | $52.03 | 1,402,000 | — | — |
| 2010-07-07 | $26.32 | $51.06 | 1,240,400 | — | — |
| 2010-07-06 | $25.52 | $49.50 | 1,131,600 | — | — |
| 2010-07-02 | $25.53 | $49.52 | 995,000 | — | — |
| 2010-07-01 | $25.56 | $49.58 | 1,645,400 | — | — |
| 2010-06-30 | $25.87 | $50.18 | 1,447,800 | — | — |
| 2010-06-29 | $26.20 | $50.82 | 1,849,700 | — | — |
| 2010-06-28 | $27.08 | $52.53 | 968,300 | — | — |
| 2010-06-25 | $27.36 | $53.07 | 1,088,500 | — | — |
| 2010-06-24 | $26.95 | $52.28 | 1,043,500 | — | — |
| 2010-06-23 | $27.32 | $53.00 | 1,186,800 | — | — |
| 2010-06-22 | $27.54 | $53.42 | 1,520,000 | — | — |
| 2010-06-21 | $27.69 | $53.71 | 1,243,100 | — | — |
| 2010-06-18 | $28.29 | $54.11 | 1,069,100 | — | — |
| 2010-06-17 | $28.28 | $54.09 | 1,278,300 | — | — |
| 2010-06-16 | $28.15 | $53.84 | 997,400 | — | — |
| 2010-06-15 | $28.42 | $54.36 | 1,049,000 | — | — |
| 2010-06-14 | $27.97 | $53.50 | 1,224,800 | — | — |
| 2010-06-11 | $27.89 | $53.35 | 791,600 | — | — |
| 2010-06-10 | $27.70 | $52.98 | 1,182,200 | — | — |
| 2010-06-09 | $26.66 | $50.99 | 1,144,500 | — | — |
| 2010-06-08 | $26.73 | $51.13 | 1,227,000 | — | — |
| 2010-06-07 | $26.24 | $50.19 | 1,321,600 | — | — |
| 2010-06-04 | $26.39 | $50.48 | 1,398,900 | — | — |
| 2010-06-03 | $27.47 | $52.54 | 708,000 | — | — |
| 2010-06-02 | $27.43 | $52.47 | 934,500 | — | — |
| 2010-06-01 | $26.67 | $51.01 | 1,435,600 | — | — |
| 2010-05-28 | $27.19 | $52.01 | 1,230,400 | — | — |
| 2010-05-27 | $27.25 | $52.12 | 1,433,500 | — | — |
| 2010-05-26 | $26.21 | $50.13 | 1,224,900 | — | — |
| 2010-05-25 | $26.40 | $50.50 | 1,828,600 | — | — |
| 2010-05-24 | $26.49 | $50.67 | 916,500 | — | — |
| 2010-05-21 | $27.00 | $51.64 | 1,588,800 | — | — |
| 2010-05-20 | $26.63 | $50.94 | 1,791,400 | — | — |
| 2010-05-19 | $27.66 | $52.91 | 1,005,100 | — | — |
| 2010-05-18 | $27.54 | $52.68 | 1,687,400 | — | — |
| 2010-05-17 | $27.79 | $53.16 | 1,327,200 | — | — |
| 2010-05-14 | $27.40 | $52.41 | 1,416,200 | — | — |
| 2010-05-13 | $27.72 | $53.02 | 1,019,400 | — | — |
| 2010-05-12 | $27.83 | $53.23 | 1,019,400 | — | — |
| 2010-05-11 | $27.46 | $52.52 | 1,408,100 | — | — |
| 2010-05-10 | $27.63 | $52.85 | 1,747,500 | — | — |
| 2010-05-07 | $26.58 | $50.84 | 2,785,300 | — | — |
| 2010-05-06 | $26.99 | $51.63 | 2,658,400 | — | — |
| 2010-05-05 | $27.90 | $53.37 | 1,868,000 | — | — |
| 2010-05-04 | $28.00 | $53.56 | 1,575,600 | — | — |
| 2010-05-03 | $28.71 | $54.92 | 1,113,600 | — | — |
| 2010-04-30 | $28.44 | $54.40 | 1,467,200 | — | — |
| 2010-04-29 | $29.13 | $55.72 | 1,266,900 | — | — |
| 2010-04-28 | $29.17 | $55.80 | 919,200 | — | — |
| 2010-04-27 | $28.89 | $55.26 | 936,000 | — | — |
| 2010-04-26 | $30.02 | $57.42 | 567,400 | — | — |
| 2010-04-23 | $30.21 | $57.78 | 796,900 | — | — |
| 2010-04-22 | $29.85 | $57.10 | 771,200 | — | — |
| 2010-04-21 | $29.73 | $56.87 | 1,334,200 | — | — |
| 2010-04-20 | $29.78 | $56.96 | 1,014,400 | — | — |
| 2010-04-19 | $29.56 | $56.54 | 855,500 | — | — |
| 2010-04-16 | $29.25 | $55.95 | 1,807,000 | — | — |
| 2010-04-15 | $29.82 | $57.04 | 636,900 | — | — |
| 2010-04-14 | $29.86 | $57.12 | 784,700 | — | — |
| 2010-04-13 | $29.42 | $56.27 | 729,600 | — | — |
| 2010-04-12 | $29.21 | $55.87 | 746,200 | — | — |
| 2010-04-09 | $29.29 | $56.02 | 763,400 | — | — |
| 2010-04-08 | $29.33 | $56.10 | 1,229,600 | — | — |
| 2010-04-07 | $29.23 | $55.91 | 870,700 | — | — |
| 2010-04-06 | $29.37 | $56.18 | 695,100 | — | — |
| 2010-04-05 | $29.27 | $55.99 | 659,000 | — | — |
| 2010-04-01 | $29.08 | $55.62 | 799,200 | — | — |
| 2010-03-31 | $28.91 | $55.30 | 936,300 | — | — |
| 2010-03-30 | $29.18 | $55.81 | 708,900 | — | — |
| 2010-03-29 | $29.31 | $56.06 | 705,800 | — | — |
| 2010-03-26 | $29.00 | $55.47 | 727,300 | — | — |
| 2010-03-25 | $28.86 | $55.20 | 776,700 | — | — |
| 2010-03-24 | $28.79 | $55.07 | 712,400 | — | — |
| 2010-03-23 | $28.95 | $55.37 | 705,700 | — | — |
| 2010-03-22 | $28.68 | $54.86 | 1,090,800 | — | — |
| 2010-03-19 | $29.39 | $55.46 | 1,558,500 | — | — |
| 2010-03-18 | $29.28 | $55.25 | 652,400 | — | — |
| 2010-03-17 | $29.11 | $54.93 | 714,300 | — | — |
| 2010-03-16 | $28.75 | $54.25 | 813,300 | — | — |
| 2010-03-15 | $28.69 | $54.14 | 982,700 | — | — |
| 2010-03-12 | $28.50 | $53.78 | 1,326,000 | — | — |
| 2010-03-11 | $28.49 | $53.76 | 873,400 | — | — |
| 2010-03-10 | $28.38 | $53.55 | 1,277,300 | — | — |
| 2010-03-09 | $28.42 | $53.63 | 848,100 | — | — |
| 2010-03-08 | $28.33 | $53.46 | 894,500 | — | — |
| 2010-03-05 | $28.06 | $52.95 | 1,366,000 | — | — |
| 2010-03-04 | $27.82 | $52.50 | 942,400 | — | — |
| 2010-03-03 | $27.68 | $52.23 | 959,900 | — | — |
| 2010-03-02 | $27.73 | $52.33 | 1,383,500 | — | — |
| 2010-03-01 | $27.38 | $51.67 | 1,164,400 | — | — |
| 2010-02-26 | $26.89 | $50.74 | 812,000 | — | — |
| 2010-02-25 | $26.96 | $50.87 | 839,400 | — | — |
| 2010-02-24 | $26.92 | $50.80 | 847,400 | — | — |
| 2010-02-23 | $26.60 | $50.20 | 978,300 | — | — |
| 2010-02-22 | $26.84 | $50.65 | 845,000 | — | — |
| 2010-02-19 | $26.71 | $50.40 | 1,182,500 | — | — |
| 2010-02-18 | $26.66 | $50.31 | 1,124,600 | — | — |
| 2010-02-17 | $26.51 | $50.03 | 675,000 | — | — |
| 2010-02-16 | $26.33 | $49.69 | 834,900 | — | — |
| 2010-02-12 | $25.98 | $49.03 | 1,361,600 | — | — |
| 2010-02-11 | $25.87 | $48.82 | 897,400 | — | — |
| 2010-02-10 | $25.85 | $48.78 | 809,000 | — | — |
| 2010-02-09 | $25.78 | $48.65 | 1,169,800 | — | — |
| 2010-02-08 | $25.66 | $48.42 | 1,433,800 | — | — |
| 2010-02-05 | $26.31 | $49.65 | 1,794,900 | — | — |
| 2010-02-04 | $26.26 | $49.55 | 2,393,600 | — | — |
| 2010-02-03 | $26.63 | $50.25 | 1,253,100 | — | — |
| 2010-02-02 | $26.64 | $50.27 | 804,300 | — | — |
| 2010-02-01 | $26.31 | $49.65 | 1,434,400 | — | — |
| 2010-01-29 | $26.39 | $49.80 | 1,451,100 | — | — |
| 2010-01-28 | $26.23 | $49.50 | 840,600 | — | — |
| 2010-01-27 | $26.45 | $49.91 | 1,097,500 | — | — |
| 2010-01-26 | $26.23 | $49.50 | 863,500 | — | — |
| 2010-01-25 | $26.47 | $49.95 | 1,006,400 | — | — |
| 2010-01-22 | $26.29 | $49.61 | 1,283,400 | — | — |
| 2010-01-21 | $26.84 | $50.65 | 1,335,300 | — | — |
| 2010-01-20 | $27.04 | $51.03 | 828,700 | — | — |
| 2010-01-19 | $27.35 | $51.61 | 844,700 | — | — |
| 2010-01-15 | $26.86 | $50.69 | 969,000 | — | — |
| 2010-01-14 | $27.03 | $51.01 | 729,400 | — | — |
| 2010-01-13 | $26.97 | $50.89 | 738,500 | — | — |
| 2010-01-12 | $26.73 | $50.44 | 825,700 | — | — |
| 2010-01-11 | $26.78 | $50.54 | 636,400 | — | — |
| 2010-01-08 | $26.58 | $50.16 | 757,800 | — | — |
| 2010-01-07 | $26.67 | $50.33 | 982,900 | — | — |
| 2010-01-06 | $26.57 | $50.14 | 1,139,100 | — | — |
| 2010-01-05 | $26.51 | $50.03 | 1,412,800 | — | — |
| 2010-01-04 | $26.50 | $50.01 | 1,261,400 | — | — |