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
- 2008-12-05 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 | $39.15 | $39.15 | 109,800 | — | — |
| 2010-12-30 | $40.01 | $40.01 | 208,000 | — | — |
| 2010-12-29 | $39.36 | $39.36 | 99,200 | — | — |
| 2010-12-28 | $39.20 | $39.20 | 99,000 | — | — |
| 2010-12-27 | $39.54 | $39.54 | 107,600 | — | — |
| 2010-12-23 | $40.11 | $40.11 | 30,800 | — | — |
| 2010-12-22 | $40.11 | $40.11 | 57,400 | — | — |
| 2010-12-21 | $40.40 | $40.40 | 77,800 | — | — |
| 2010-12-20 | $40.00 | $40.00 | 124,800 | — | — |
| 2010-12-17 | $40.07 | $40.07 | 272,400 | — | — |
| 2010-12-16 | $39.92 | $39.92 | 116,600 | — | — |
| 2010-12-15 | $38.80 | $38.80 | 122,600 | — | — |
| 2010-12-14 | $38.80 | $38.80 | 157,800 | — | — |
| 2010-12-13 | $39.20 | $39.20 | 83,400 | — | — |
| 2010-12-10 | $39.67 | $39.67 | 115,800 | — | — |
| 2010-12-09 | $39.76 | $39.76 | 131,600 | — | — |
| 2010-12-08 | $39.94 | $39.94 | 214,400 | — | — |
| 2010-12-07 | $40.50 | $40.50 | 164,400 | — | — |
| 2010-12-06 | $40.74 | $40.74 | 104,000 | — | — |
| 2010-12-03 | $41.10 | $41.10 | 116,200 | — | — |
| 2010-12-02 | $41.26 | $41.26 | 90,200 | — | — |
| 2010-12-01 | $40.67 | $40.67 | 144,600 | — | — |
| 2010-11-30 | $40.25 | $40.25 | 272,600 | — | — |
| 2010-11-29 | $40.62 | $40.62 | 75,000 | — | — |
| 2010-11-26 | $41.06 | $41.06 | 17,800 | — | — |
| 2010-11-24 | $41.32 | $41.32 | 101,000 | — | — |
| 2010-11-23 | $40.81 | $40.81 | 98,600 | — | — |
| 2010-11-22 | $41.13 | $41.13 | 114,200 | — | — |
| 2010-11-19 | $40.99 | $40.99 | 89,000 | — | — |
| 2010-11-18 | $41.06 | $41.06 | 98,200 | — | — |
| 2010-11-17 | $41.04 | $41.04 | 122,800 | — | — |
| 2010-11-16 | $40.83 | $40.83 | 179,400 | — | — |
| 2010-11-15 | $40.96 | $40.96 | 111,800 | — | — |
| 2010-11-12 | $41.00 | $41.00 | 162,200 | — | — |
| 2010-11-11 | $42.33 | $42.33 | 210,000 | — | — |
| 2010-11-10 | $40.90 | $40.90 | 209,600 | — | — |
| 2010-11-09 | $40.60 | $40.60 | 117,000 | — | — |
| 2010-11-08 | $41.39 | $41.39 | 97,600 | — | — |
| 2010-11-05 | $42.12 | $42.12 | 99,000 | — | — |
| 2010-11-04 | $41.71 | $41.71 | 171,600 | — | — |
| 2010-11-03 | $41.01 | $41.01 | 141,800 | — | — |
| 2010-11-02 | $40.83 | $40.83 | 174,600 | — | — |
| 2010-11-01 | $40.12 | $40.12 | 270,000 | — | — |
| 2010-10-29 | $40.38 | $40.38 | 251,400 | — | — |
| 2010-10-28 | $40.10 | $40.10 | 391,400 | — | — |
| 2010-10-27 | $41.08 | $41.08 | 134,800 | — | — |
| 2010-10-26 | $41.01 | $41.01 | 108,200 | — | — |
| 2010-10-25 | $41.53 | $41.53 | 112,200 | — | — |
| 2010-10-22 | $41.40 | $41.40 | 76,200 | — | — |
| 2010-10-21 | $40.97 | $40.97 | 128,800 | — | — |
| 2010-10-20 | $41.03 | $41.03 | 129,800 | — | — |
| 2010-10-19 | $41.06 | $41.06 | 200,200 | — | — |
| 2010-10-18 | $41.66 | $41.66 | 99,600 | — | — |
| 2010-10-15 | $41.24 | $41.24 | 169,000 | — | — |
| 2010-10-14 | $41.45 | $41.45 | 179,000 | — | — |
| 2010-10-13 | $41.85 | $41.85 | 190,000 | — | — |
| 2010-10-12 | $41.10 | $41.10 | 296,400 | — | — |
| 2010-10-11 | $39.60 | $39.60 | 147,800 | — | — |
| 2010-10-08 | $39.17 | $39.17 | 294,200 | — | — |
| 2010-10-07 | $39.46 | $39.46 | 443,600 | — | — |
| 2010-10-06 | $40.57 | $40.57 | 209,600 | — | — |
| 2010-10-05 | $39.79 | $39.79 | 201,800 | — | — |
| 2010-10-04 | $38.54 | $38.54 | 182,000 | — | — |
| 2010-10-01 | $39.03 | $39.03 | 205,000 | — | — |
| 2010-09-30 | $38.04 | $38.04 | 150,800 | — | — |
| 2010-09-29 | $38.20 | $38.20 | 132,200 | — | — |
| 2010-09-28 | $38.05 | $38.05 | 164,800 | — | — |
| 2010-09-27 | $37.42 | $37.42 | 85,800 | — | — |
| 2010-09-24 | $37.99 | $37.99 | 213,400 | — | — |
| 2010-09-23 | $36.37 | $36.37 | 138,800 | — | — |
| 2010-09-22 | $36.85 | $36.85 | 220,800 | — | — |
| 2010-09-21 | $36.51 | $36.51 | 261,000 | — | — |
| 2010-09-20 | $37.00 | $37.00 | 324,600 | — | — |
| 2010-09-17 | $36.62 | $36.62 | 278,600 | — | — |
| 2010-09-16 | $35.91 | $35.91 | 845,200 | — | — |
| 2010-09-15 | $36.42 | $36.42 | 80,600 | — | — |
| 2010-09-14 | $36.42 | $36.42 | 115,600 | — | — |
| 2010-09-13 | $36.81 | $36.81 | 144,400 | — | — |
| 2010-09-10 | $36.19 | $36.19 | 175,600 | — | — |
| 2010-09-09 | $36.25 | $36.25 | 207,400 | — | — |
| 2010-09-08 | $35.88 | $35.88 | 199,200 | — | — |
| 2010-09-07 | $35.38 | $35.38 | 187,000 | — | — |
| 2010-09-03 | $35.87 | $35.87 | 116,400 | — | — |
| 2010-09-02 | $35.83 | $35.83 | 239,800 | — | — |
| 2010-09-01 | $35.25 | $35.25 | 239,800 | — | — |
| 2010-08-31 | $33.98 | $33.98 | 241,200 | — | — |
| 2010-08-30 | $33.42 | $33.42 | 159,200 | — | — |
| 2010-08-27 | $33.74 | $33.74 | 157,600 | — | — |
| 2010-08-26 | $33.10 | $33.10 | 395,600 | — | — |
| 2010-08-25 | $32.40 | $32.40 | 86,000 | — | — |
| 2010-08-24 | $31.82 | $31.82 | 184,800 | — | — |
| 2010-08-23 | $31.75 | $31.75 | 108,400 | — | — |
| 2010-08-20 | $31.83 | $31.83 | 138,200 | — | — |
| 2010-08-19 | $31.88 | $31.88 | 134,200 | — | — |
| 2010-08-18 | $32.18 | $32.18 | 115,400 | — | — |
| 2010-08-17 | $32.15 | $32.15 | 203,400 | — | — |
| 2010-08-16 | $32.20 | $32.20 | 143,800 | — | — |
| 2010-08-13 | $32.08 | $32.08 | 112,200 | — | — |
| 2010-08-12 | $32.43 | $32.43 | 168,600 | — | — |
| 2010-08-11 | $31.95 | $31.95 | 250,800 | — | — |
| 2010-08-10 | $33.30 | $33.30 | 178,400 | — | — |
| 2010-08-09 | $33.50 | $33.50 | 210,600 | — | — |
| 2010-08-06 | $33.12 | $33.12 | 307,200 | — | — |
| 2010-08-05 | $32.12 | $32.12 | 366,200 | — | — |
| 2010-08-04 | $32.20 | $32.20 | 259,200 | — | — |
| 2010-08-03 | $31.67 | $31.67 | 289,800 | — | — |
| 2010-08-02 | $31.49 | $31.49 | 422,000 | — | — |
| 2010-07-30 | $30.82 | $30.82 | 611,000 | — | — |
| 2010-07-29 | $30.63 | $30.63 | 850,600 | — | — |
| 2010-07-28 | $27.64 | $27.64 | 299,200 | — | — |
| 2010-07-27 | $28.45 | $28.45 | 195,000 | — | — |
| 2010-07-26 | $28.17 | $28.17 | 298,600 | — | — |
| 2010-07-23 | $28.39 | $28.39 | 247,400 | — | — |
| 2010-07-22 | $27.58 | $27.58 | 322,400 | — | — |
| 2010-07-21 | $26.96 | $26.96 | 261,800 | — | — |
| 2010-07-20 | $27.34 | $27.34 | 213,400 | — | — |
| 2010-07-19 | $26.65 | $26.65 | 211,600 | — | — |
| 2010-07-16 | $27.00 | $27.00 | 383,600 | — | — |
| 2010-07-15 | $27.55 | $27.55 | 317,800 | — | — |
| 2010-07-14 | $27.30 | $27.30 | 277,000 | — | — |
| 2010-07-13 | $27.37 | $27.37 | 295,200 | — | — |
| 2010-07-12 | $26.03 | $26.03 | 255,000 | — | — |
| 2010-07-09 | $26.53 | $26.53 | 164,000 | — | — |
| 2010-07-08 | $26.44 | $26.44 | 175,200 | — | — |
| 2010-07-07 | $26.21 | $26.21 | 262,800 | — | — |
| 2010-07-06 | $25.72 | $25.72 | 285,800 | — | — |
| 2010-07-02 | $26.73 | $26.73 | 205,800 | — | — |
| 2010-07-01 | $26.52 | $26.52 | 744,000 | — | — |
| 2010-06-30 | $27.38 | $27.38 | 400,000 | — | — |
| 2010-06-29 | $27.33 | $27.33 | 432,000 | — | — |
| 2010-06-28 | $28.82 | $28.82 | 130,600 | — | — |
| 2010-06-25 | $29.53 | $29.53 | 563,800 | — | — |
| 2010-06-24 | $28.53 | $28.53 | 142,000 | — | — |
| 2010-06-23 | $29.50 | $29.50 | 147,200 | — | — |
| 2010-06-22 | $29.63 | $29.63 | 149,800 | — | — |
| 2010-06-21 | $30.97 | $30.97 | 132,600 | — | — |
| 2010-06-18 | $31.24 | $31.24 | 173,600 | — | — |
| 2010-06-17 | $31.28 | $31.28 | 130,800 | — | — |
| 2010-06-16 | $30.86 | $30.86 | 157,000 | — | — |
| 2010-06-15 | $31.35 | $31.35 | 199,200 | — | — |
| 2010-06-14 | $30.65 | $30.65 | 318,400 | — | — |
| 2010-06-11 | $30.20 | $30.20 | 225,400 | — | — |
| 2010-06-10 | $29.81 | $29.81 | 150,400 | — | — |
| 2010-06-09 | $28.73 | $28.73 | 236,200 | — | — |
| 2010-06-08 | $27.45 | $27.45 | 350,600 | — | — |
| 2010-06-07 | $27.38 | $27.38 | 191,200 | — | — |
| 2010-06-04 | $29.25 | $29.25 | 182,600 | — | — |
| 2010-06-03 | $30.28 | $30.28 | 111,600 | — | — |
| 2010-06-02 | $29.97 | $29.97 | 179,600 | — | — |
| 2010-06-01 | $29.56 | $29.56 | 270,400 | — | — |
| 2010-05-28 | $30.62 | $30.62 | 174,200 | — | — |
| 2010-05-27 | $31.08 | $31.08 | 190,400 | — | — |
| 2010-05-26 | $28.88 | $28.88 | 269,000 | — | — |
| 2010-05-25 | $28.64 | $28.64 | 369,000 | — | — |
| 2010-05-24 | $28.60 | $28.60 | 192,200 | — | — |
| 2010-05-21 | $28.72 | $28.72 | 411,000 | — | — |
| 2010-05-20 | $28.83 | $28.83 | 410,600 | — | — |
| 2010-05-19 | $29.49 | $29.49 | 401,600 | — | — |
| 2010-05-18 | $30.68 | $30.68 | 178,200 | — | — |
| 2010-05-17 | $31.00 | $31.00 | 203,800 | — | — |
| 2010-05-14 | $32.54 | $32.54 | 198,800 | — | — |
| 2010-05-13 | $32.56 | $32.56 | 245,400 | — | — |
| 2010-05-12 | $32.56 | $32.56 | 195,800 | — | — |
| 2010-05-11 | $31.09 | $31.09 | 266,000 | — | — |
| 2010-05-10 | $30.34 | $30.34 | 218,800 | — | — |
| 2010-05-07 | $30.00 | $30.00 | 446,800 | — | — |
| 2010-05-06 | $29.88 | $29.88 | 164,400 | — | — |
| 2010-05-05 | $30.66 | $30.66 | 250,000 | — | — |
| 2010-05-04 | $30.92 | $30.92 | 416,000 | — | — |
| 2010-05-03 | $31.91 | $31.91 | 328,600 | — | — |
| 2010-04-30 | $31.84 | $31.84 | 547,400 | — | — |
| 2010-04-29 | $31.32 | $31.32 | 876,000 | — | — |
| 2010-04-28 | $27.56 | $27.56 | 195,800 | — | — |
| 2010-04-27 | $27.19 | $27.19 | 396,200 | — | — |
| 2010-04-26 | $27.98 | $27.98 | 124,400 | — | — |
| 2010-04-23 | $28.13 | $28.13 | 214,000 | — | — |
| 2010-04-22 | $28.15 | $28.15 | 167,800 | — | — |
| 2010-04-21 | $28.15 | $28.15 | 183,000 | — | — |
| 2010-04-20 | $27.85 | $27.85 | 194,000 | — | — |
| 2010-04-19 | $27.42 | $27.42 | 460,400 | — | — |
| 2010-04-16 | $27.16 | $27.16 | 244,800 | — | — |
| 2010-04-15 | $27.08 | $27.08 | 340,000 | — | — |
| 2010-04-14 | $26.68 | $26.68 | 247,400 | — | — |
| 2010-04-13 | $26.01 | $26.01 | 325,400 | — | — |
| 2010-04-12 | $26.02 | $26.02 | 234,000 | — | — |
| 2010-04-09 | $25.80 | $25.80 | 200,800 | — | — |
| 2010-04-08 | $25.57 | $25.57 | 248,400 | — | — |
| 2010-04-07 | $25.29 | $25.29 | 214,200 | — | — |
| 2010-04-06 | $25.39 | $25.39 | 246,600 | — | — |
| 2010-04-05 | $25.59 | $25.59 | 229,000 | — | — |
| 2010-04-01 | $24.28 | $24.28 | 118,600 | — | — |
| 2010-03-31 | $24.63 | $24.63 | 161,200 | — | — |
| 2010-03-30 | $24.54 | $24.54 | 141,200 | — | — |
| 2010-03-29 | $24.88 | $24.88 | 132,400 | — | — |
| 2010-03-26 | $24.90 | $24.90 | 225,600 | — | — |
| 2010-03-25 | $24.93 | $24.93 | 344,800 | — | — |
| 2010-03-24 | $25.78 | $25.78 | 142,800 | — | — |
| 2010-03-23 | $26.34 | $26.34 | 147,000 | — | — |
| 2010-03-22 | $25.64 | $25.64 | 183,400 | — | — |
| 2010-03-19 | $25.50 | $25.50 | 456,600 | — | — |
| 2010-03-18 | $26.53 | $26.53 | 219,800 | — | — |
| 2010-03-17 | $26.56 | $26.56 | 316,800 | — | — |
| 2010-03-16 | $25.50 | $25.50 | 189,800 | — | — |
| 2010-03-15 | $25.45 | $25.45 | 108,000 | — | — |
| 2010-03-12 | $25.55 | $25.55 | 179,400 | — | — |
| 2010-03-11 | $25.74 | $25.74 | 175,600 | — | — |
| 2010-03-10 | $25.46 | $25.46 | 335,200 | — | — |
| 2010-03-09 | $24.90 | $24.90 | 210,600 | — | — |
| 2010-03-08 | $24.55 | $24.55 | 171,000 | — | — |
| 2010-03-05 | $24.60 | $24.60 | 228,400 | — | — |
| 2010-03-04 | $24.50 | $24.50 | 91,400 | — | — |
| 2010-03-03 | $24.10 | $24.10 | 167,400 | — | — |
| 2010-03-02 | $24.56 | $24.56 | 135,600 | — | — |
| 2010-03-01 | $24.35 | $24.35 | 209,400 | — | — |
| 2010-02-26 | $24.13 | $24.13 | 390,000 | — | — |
| 2010-02-25 | $24.16 | $24.16 | 282,800 | — | — |
| 2010-02-24 | $23.78 | $23.78 | 288,800 | — | — |
| 2010-02-23 | $23.41 | $23.41 | 351,600 | — | — |
| 2010-02-22 | $23.79 | $23.79 | 439,200 | — | — |
| 2010-02-19 | $24.24 | $24.24 | 1,472,200 | — | — |
| 2010-02-18 | $22.12 | $22.12 | 2,656,800 | — | — |
| 2010-02-17 | $26.66 | $26.66 | 221,000 | — | — |
| 2010-02-16 | $26.29 | $26.29 | 119,000 | — | — |
| 2010-02-12 | $25.66 | $25.66 | 167,800 | — | — |
| 2010-02-11 | $25.08 | $25.08 | 188,400 | — | — |
| 2010-02-10 | $26.10 | $26.10 | 242,200 | — | — |
| 2010-02-09 | $26.32 | $26.32 | 215,600 | — | — |
| 2010-02-08 | $26.78 | $26.78 | 249,800 | — | — |
| 2010-02-05 | $25.40 | $25.40 | 128,200 | — | — |
| 2010-02-04 | $25.07 | $25.07 | 263,000 | — | — |
| 2010-02-03 | $25.63 | $25.63 | 324,800 | — | — |
| 2010-02-02 | $26.31 | $26.31 | 441,200 | — | — |
| 2010-02-01 | $23.72 | $23.72 | 154,400 | — | — |
| 2010-01-29 | $24.47 | $24.47 | 213,600 | — | — |
| 2010-01-28 | $23.93 | $23.93 | 148,800 | — | — |
| 2010-01-27 | $24.55 | $24.55 | 166,000 | — | — |
| 2010-01-26 | $23.86 | $23.85 | 258,800 | — | — |
| 2010-01-25 | $23.45 | $23.45 | 351,800 | — | — |
| 2010-01-22 | $24.05 | $24.05 | 268,200 | — | — |
| 2010-01-21 | $24.95 | $24.95 | 279,000 | — | — |
| 2010-01-20 | $26.25 | $26.25 | 239,800 | — | — |
| 2010-01-19 | $27.25 | $27.25 | 206,800 | — | — |
| 2010-01-15 | $27.61 | $27.61 | 187,400 | — | — |
| 2010-01-14 | $27.50 | $27.50 | 86,200 | — | — |
| 2010-01-13 | $27.64 | $27.64 | 93,000 | — | — |
| 2010-01-12 | $27.57 | $27.57 | 204,000 | — | — |
| 2010-01-11 | $27.48 | $27.48 | 117,800 | — | — |
| 2010-01-08 | $28.24 | $28.24 | 177,800 | — | — |
| 2010-01-07 | $29.04 | $29.04 | 191,000 | — | — |
| 2010-01-06 | $27.89 | $27.89 | 198,400 | — | — |
| 2010-01-05 | $27.75 | $27.75 | 501,600 | — | — |
| 2010-01-04 | $27.16 | $27.16 | 219,800 | — | — |