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
- 2009-11-17 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 | $33.24 | $34.44 | 810,600 | — | — |
| 2010-12-30 | $32.90 | $34.09 | 745,800 | — | — |
| 2010-12-29 | $33.21 | $34.41 | 694,000 | — | — |
| 2010-12-28 | $33.02 | $34.21 | 398,300 | — | — |
| 2010-12-27 | $32.62 | $33.80 | 500,700 | — | — |
| 2010-12-23 | $32.46 | $33.63 | 1,259,100 | — | — |
| 2010-12-22 | $32.42 | $33.59 | 1,291,600 | — | — |
| 2010-12-21 | $32.24 | $33.41 | 855,100 | — | — |
| 2010-12-20 | $31.40 | $32.54 | 1,284,200 | — | — |
| 2010-12-17 | $31.01 | $32.13 | 1,633,000 | — | — |
| 2010-12-16 | $31.17 | $32.30 | 1,749,200 | — | — |
| 2010-12-15 | $31.27 | $32.40 | 844,700 | — | — |
| 2010-12-14 | $31.23 | $32.36 | 795,900 | — | — |
| 2010-12-13 | $30.93 | $32.05 | 846,600 | — | — |
| 2010-12-10 | $31.01 | $31.93 | 728,400 | — | — |
| 2010-12-09 | $31.05 | $31.97 | 1,518,000 | — | — |
| 2010-12-08 | $31.24 | $32.16 | 1,113,300 | — | — |
| 2010-12-07 | $31.72 | $32.66 | 1,071,800 | — | — |
| 2010-12-06 | $32.21 | $33.16 | 1,109,300 | — | — |
| 2010-12-03 | $31.60 | $32.53 | 1,434,700 | — | — |
| 2010-12-02 | $30.83 | $31.74 | 1,672,500 | — | — |
| 2010-12-01 | $29.69 | $30.57 | 954,400 | — | — |
| 2010-11-30 | $28.77 | $29.62 | 754,900 | — | — |
| 2010-11-29 | $29.20 | $30.06 | 710,700 | — | — |
| 2010-11-26 | $28.86 | $29.71 | 362,900 | — | — |
| 2010-11-24 | $29.57 | $30.44 | 691,900 | — | — |
| 2010-11-23 | $28.65 | $29.50 | 1,107,600 | — | — |
| 2010-11-22 | $29.03 | $29.89 | 1,145,700 | — | — |
| 2010-11-19 | $29.32 | $30.19 | 611,800 | — | — |
| 2010-11-18 | $28.98 | $29.84 | 682,600 | — | — |
| 2010-11-17 | $28.22 | $29.05 | 1,228,400 | — | — |
| 2010-11-16 | $28.41 | $29.25 | 1,107,700 | — | — |
| 2010-11-15 | $29.18 | $30.04 | 463,400 | — | — |
| 2010-11-12 | $29.40 | $30.27 | 795,700 | — | — |
| 2010-11-11 | $30.15 | $31.04 | 941,500 | — | — |
| 2010-11-10 | $29.93 | $30.81 | 1,137,400 | — | — |
| 2010-11-09 | $29.71 | $30.59 | 1,280,700 | — | — |
| 2010-11-08 | $29.44 | $30.31 | 811,200 | — | — |
| 2010-11-05 | $29.40 | $30.27 | 932,400 | — | — |
| 2010-11-04 | $29.76 | $30.64 | 1,232,300 | — | — |
| 2010-11-03 | $29.25 | $30.11 | 1,108,200 | — | — |
| 2010-11-02 | $29.10 | $29.96 | 1,225,000 | — | — |
| 2010-11-01 | $28.43 | $29.27 | 1,205,600 | — | — |
| 2010-10-29 | $27.82 | $28.64 | 1,102,000 | — | — |
| 2010-10-28 | $28.07 | $28.90 | 1,239,200 | — | — |
| 2010-10-27 | $28.33 | $29.17 | 845,500 | — | — |
| 2010-10-26 | $28.74 | $29.59 | 744,000 | — | — |
| 2010-10-25 | $28.58 | $29.42 | 793,900 | — | — |
| 2010-10-22 | $28.22 | $29.05 | 409,800 | — | — |
| 2010-10-21 | $28.25 | $29.08 | 567,100 | — | — |
| 2010-10-20 | $28.48 | $29.32 | 644,600 | — | — |
| 2010-10-19 | $28.52 | $29.36 | 904,100 | — | — |
| 2010-10-18 | $29.67 | $30.55 | 804,400 | — | — |
| 2010-10-15 | $29.74 | $30.62 | 432,500 | — | — |
| 2010-10-14 | $29.97 | $30.86 | 393,300 | — | — |
| 2010-10-13 | $30.05 | $30.94 | 692,300 | — | — |
| 2010-10-12 | $29.48 | $30.35 | 383,100 | — | — |
| 2010-10-11 | $29.38 | $30.25 | 216,100 | — | — |
| 2010-10-08 | $29.41 | $30.28 | 847,900 | — | — |
| 2010-10-07 | $28.88 | $29.73 | 593,000 | — | — |
| 2010-10-06 | $29.43 | $30.30 | 597,100 | — | — |
| 2010-10-05 | $29.49 | $30.36 | 1,457,200 | — | — |
| 2010-10-04 | $29.40 | $30.27 | 630,300 | — | — |
| 2010-10-01 | $29.68 | $30.56 | 919,200 | — | — |
| 2010-09-30 | $28.77 | $29.62 | 744,900 | — | — |
| 2010-09-29 | $28.60 | $29.45 | 587,900 | — | — |
| 2010-09-28 | $28.00 | $28.83 | 1,005,400 | — | — |
| 2010-09-27 | $28.24 | $29.07 | 584,800 | — | — |
| 2010-09-24 | $27.97 | $28.80 | 671,200 | — | — |
| 2010-09-23 | $27.28 | $28.09 | 734,300 | — | — |
| 2010-09-22 | $27.14 | $27.94 | 509,000 | — | — |
| 2010-09-21 | $27.20 | $28.00 | 1,040,000 | — | — |
| 2010-09-20 | $27.63 | $28.45 | 684,400 | — | — |
| 2010-09-17 | $27.01 | $27.81 | 425,900 | — | — |
| 2010-09-16 | $27.23 | $28.03 | 424,200 | — | — |
| 2010-09-15 | $27.45 | $28.26 | 561,100 | — | — |
| 2010-09-14 | $27.68 | $28.50 | 749,900 | — | — |
| 2010-09-13 | $27.64 | $28.46 | 755,100 | — | — |
| 2010-09-10 | $27.76 | $28.38 | 1,300,300 | — | — |
| 2010-09-09 | $28.07 | $28.70 | 1,179,900 | — | — |
| 2010-09-08 | $28.05 | $28.68 | 1,140,800 | — | — |
| 2010-09-07 | $27.67 | $28.29 | 779,100 | — | — |
| 2010-09-03 | $28.20 | $28.83 | 732,200 | — | — |
| 2010-09-02 | $28.21 | $28.84 | 529,800 | — | — |
| 2010-09-01 | $28.10 | $28.73 | 1,440,900 | — | — |
| 2010-08-31 | $26.91 | $27.51 | 1,231,100 | — | — |
| 2010-08-30 | $26.68 | $27.28 | 1,377,400 | — | — |
| 2010-08-27 | $26.42 | $27.01 | 901,800 | — | — |
| 2010-08-26 | $25.31 | $25.88 | 818,300 | — | — |
| 2010-08-25 | $25.39 | $25.96 | 1,309,000 | — | — |
| 2010-08-24 | $25.00 | $25.56 | 1,116,400 | — | — |
| 2010-08-23 | $25.35 | $25.92 | 1,046,200 | — | — |
| 2010-08-20 | $25.31 | $25.88 | 925,200 | — | — |
| 2010-08-19 | $25.64 | $26.21 | 1,223,400 | — | — |
| 2010-08-18 | $26.15 | $26.74 | 627,400 | — | — |
| 2010-08-17 | $26.21 | $26.80 | 671,600 | — | — |
| 2010-08-16 | $25.90 | $26.48 | 891,700 | — | — |
| 2010-08-13 | $26.09 | $26.67 | 528,400 | — | — |
| 2010-08-12 | $26.30 | $26.89 | 1,006,300 | — | — |
| 2010-08-11 | $26.95 | $27.55 | 721,600 | — | — |
| 2010-08-10 | $27.78 | $28.40 | 670,600 | — | — |
| 2010-08-09 | $27.93 | $28.56 | 647,200 | — | — |
| 2010-08-06 | $27.74 | $28.36 | 880,700 | — | — |
| 2010-08-05 | $28.56 | $29.20 | 653,800 | — | — |
| 2010-08-04 | $28.09 | $28.72 | 986,100 | — | — |
| 2010-08-03 | $28.36 | $28.99 | 746,900 | — | — |
| 2010-08-02 | $28.92 | $29.57 | 900,100 | — | — |
| 2010-07-30 | $28.20 | $28.83 | 1,069,700 | — | — |
| 2010-07-29 | $27.59 | $28.21 | 1,935,500 | — | — |
| 2010-07-28 | $28.86 | $29.51 | 998,300 | — | — |
| 2010-07-27 | $29.37 | $30.03 | 446,600 | — | — |
| 2010-07-26 | $29.83 | $30.50 | 704,300 | — | — |
| 2010-07-23 | $29.14 | $29.79 | 667,400 | — | — |
| 2010-07-22 | $28.60 | $29.24 | 1,101,800 | — | — |
| 2010-07-21 | $28.25 | $28.88 | 1,218,500 | — | — |
| 2010-07-20 | $28.39 | $29.03 | 1,641,200 | — | — |
| 2010-07-19 | $28.07 | $28.70 | 1,284,600 | — | — |
| 2010-07-16 | $27.70 | $28.32 | 934,800 | — | — |
| 2010-07-15 | $28.77 | $29.41 | 1,005,000 | — | — |
| 2010-07-14 | $29.15 | $29.80 | 1,018,500 | — | — |
| 2010-07-13 | $29.40 | $30.06 | 1,189,000 | — | — |
| 2010-07-12 | $28.44 | $29.08 | 610,600 | — | — |
| 2010-07-09 | $28.36 | $28.99 | 681,100 | — | — |
| 2010-07-08 | $27.76 | $28.38 | 710,100 | — | — |
| 2010-07-07 | $27.22 | $27.83 | 577,800 | — | — |
| 2010-07-06 | $26.15 | $26.74 | 568,000 | — | — |
| 2010-07-02 | $25.80 | $26.38 | 1,047,900 | — | — |
| 2010-07-01 | $25.61 | $26.18 | 746,000 | — | — |
| 2010-06-30 | $25.79 | $26.37 | 1,174,400 | — | — |
| 2010-06-29 | $25.56 | $26.13 | 1,184,800 | — | — |
| 2010-06-28 | $27.10 | $27.71 | 780,200 | — | — |
| 2010-06-25 | $28.04 | $28.67 | 1,008,100 | — | — |
| 2010-06-24 | $27.19 | $27.80 | 792,600 | — | — |
| 2010-06-23 | $28.04 | $28.67 | 915,900 | — | — |
| 2010-06-22 | $28.39 | $29.03 | 1,115,900 | — | — |
| 2010-06-21 | $29.16 | $29.81 | 1,101,300 | — | — |
| 2010-06-18 | $29.42 | $30.08 | 3,678,500 | — | — |
| 2010-06-17 | $29.23 | $29.88 | 2,152,400 | — | — |
| 2010-06-16 | $29.24 | $29.89 | 1,424,700 | — | — |
| 2010-06-15 | $29.20 | $29.85 | 1,914,800 | — | — |
| 2010-06-14 | $28.74 | $29.38 | 1,026,300 | — | — |
| 2010-06-11 | $28.79 | $29.43 | 1,056,000 | — | — |
| 2010-06-10 | $28.80 | $29.25 | 1,892,000 | — | — |
| 2010-06-09 | $27.40 | $27.83 | 1,212,800 | — | — |
| 2010-06-08 | $26.77 | $27.19 | 1,053,500 | — | — |
| 2010-06-07 | $26.26 | $26.67 | 1,081,900 | — | — |
| 2010-06-04 | $26.97 | $27.39 | 1,233,400 | — | — |
| 2010-06-03 | $28.35 | $28.79 | 908,600 | — | — |
| 2010-06-02 | $28.00 | $28.44 | 1,383,700 | — | — |
| 2010-06-01 | $26.79 | $27.21 | 1,483,300 | — | — |
| 2010-05-28 | $26.94 | $27.36 | 1,417,900 | — | — |
| 2010-05-27 | $26.50 | $26.91 | 1,808,500 | — | — |
| 2010-05-26 | $24.48 | $24.86 | 1,307,600 | — | — |
| 2010-05-25 | $24.45 | $24.83 | 3,239,900 | — | — |
| 2010-05-24 | $25.00 | $25.39 | 405,800 | — | — |
| 2010-05-21 | $25.49 | $25.89 | 1,344,400 | — | — |
| 2010-05-20 | $24.92 | $25.31 | 1,378,600 | — | — |
| 2010-05-19 | $26.15 | $26.56 | 1,176,300 | — | — |
| 2010-05-18 | $25.92 | $26.32 | 1,054,900 | — | — |
| 2010-05-17 | $25.91 | $26.31 | 1,026,500 | — | — |
| 2010-05-14 | $26.19 | $26.60 | 1,395,100 | — | — |
| 2010-05-13 | $27.74 | $28.17 | 1,099,100 | — | — |
| 2010-05-12 | $28.36 | $28.80 | 846,300 | — | — |
| 2010-05-11 | $28.02 | $28.46 | 500,600 | — | — |
| 2010-05-10 | $27.94 | $28.37 | 865,200 | — | — |
| 2010-05-07 | $26.25 | $26.66 | 1,417,600 | — | — |
| 2010-05-06 | $26.49 | $26.90 | 1,652,800 | — | — |
| 2010-05-05 | $27.01 | $27.43 | 1,449,500 | — | — |
| 2010-05-04 | $28.03 | $28.47 | 1,236,700 | — | — |
| 2010-05-03 | $29.23 | $29.68 | 1,545,600 | — | — |
| 2010-04-30 | $29.30 | $29.76 | 1,756,400 | — | — |
| 2010-04-29 | $29.83 | $30.29 | 981,100 | — | — |
| 2010-04-28 | $28.41 | $28.85 | 632,800 | — | — |
| 2010-04-27 | $28.54 | $28.98 | 1,237,900 | — | — |
| 2010-04-26 | $29.48 | $29.94 | 888,700 | — | — |
| 2010-04-23 | $29.35 | $29.81 | 762,600 | — | — |
| 2010-04-22 | $28.35 | $28.79 | 847,000 | — | — |
| 2010-04-21 | $29.00 | $29.45 | 1,621,700 | — | — |
| 2010-04-20 | $29.05 | $29.50 | 699,100 | — | — |
| 2010-04-19 | $28.24 | $28.68 | 614,600 | — | — |
| 2010-04-16 | $28.81 | $29.26 | 680,100 | — | — |
| 2010-04-15 | $30.00 | $30.47 | 486,000 | — | — |
| 2010-04-14 | $30.16 | $30.63 | 709,200 | — | — |
| 2010-04-13 | $29.90 | $30.36 | 825,500 | — | — |
| 2010-04-12 | $29.16 | $29.61 | 497,300 | — | — |
| 2010-04-09 | $28.89 | $29.34 | 605,900 | — | — |
| 2010-04-08 | $28.43 | $28.87 | 736,400 | — | — |
| 2010-04-07 | $27.57 | $28.00 | 721,800 | — | — |
| 2010-04-06 | $28.48 | $28.92 | 676,400 | — | — |
| 2010-04-05 | $28.58 | $29.02 | 572,500 | — | — |
| 2010-04-01 | $27.85 | $28.28 | 1,244,600 | — | — |
| 2010-03-31 | $26.21 | $26.62 | 494,200 | — | — |
| 2010-03-30 | $25.77 | $26.17 | 575,200 | — | — |
| 2010-03-29 | $25.12 | $25.51 | 547,100 | — | — |
| 2010-03-26 | $24.43 | $24.81 | 523,200 | — | — |
| 2010-03-25 | $24.50 | $24.88 | 520,400 | — | — |
| 2010-03-24 | $24.77 | $25.15 | 679,700 | — | — |
| 2010-03-23 | $25.17 | $25.56 | 800,300 | — | — |
| 2010-03-22 | $24.72 | $25.10 | 652,600 | — | — |
| 2010-03-19 | $24.86 | $25.25 | 922,300 | — | — |
| 2010-03-18 | $25.51 | $25.91 | 363,600 | — | — |
| 2010-03-17 | $25.99 | $26.39 | 665,800 | — | — |
| 2010-03-16 | $25.83 | $26.23 | 323,200 | — | — |
| 2010-03-15 | $25.43 | $25.83 | 466,300 | — | — |
| 2010-03-12 | $25.87 | $26.27 | 340,300 | — | — |
| 2010-03-11 | $26.21 | $26.62 | 1,110,900 | — | — |
| 2010-03-10 | $25.92 | $26.12 | 477,700 | — | — |
| 2010-03-09 | $25.57 | $25.77 | 459,000 | — | — |
| 2010-03-08 | $25.79 | $25.99 | 460,900 | — | — |
| 2010-03-05 | $25.78 | $25.98 | 370,900 | — | — |
| 2010-03-04 | $25.17 | $25.37 | 486,400 | — | — |
| 2010-03-03 | $25.40 | $25.60 | 464,900 | — | — |
| 2010-03-02 | $25.07 | $25.27 | 582,500 | — | — |
| 2010-03-01 | $24.60 | $24.79 | 511,500 | — | — |
| 2010-02-26 | $24.50 | $24.69 | 755,600 | — | — |
| 2010-02-25 | $24.06 | $24.25 | 1,411,500 | — | — |
| 2010-02-24 | $24.29 | $24.48 | 1,357,400 | — | — |
| 2010-02-23 | $24.48 | $24.67 | 764,100 | — | — |
| 2010-02-22 | $25.61 | $25.81 | 1,257,900 | — | — |
| 2010-02-19 | $26.45 | $26.66 | 786,800 | — | — |
| 2010-02-18 | $25.54 | $25.74 | 674,900 | — | — |
| 2010-02-17 | $25.73 | $25.93 | 897,700 | — | — |
| 2010-02-16 | $25.19 | $25.39 | 852,800 | — | — |
| 2010-02-12 | $23.94 | $24.13 | 741,400 | — | — |
| 2010-02-11 | $24.08 | $24.27 | 813,300 | — | — |
| 2010-02-10 | $23.30 | $23.48 | 723,600 | — | — |
| 2010-02-09 | $23.74 | $23.93 | 753,900 | — | — |
| 2010-02-08 | $23.27 | $23.45 | 936,000 | — | — |
| 2010-02-05 | $23.74 | $23.93 | 1,052,400 | — | — |
| 2010-02-04 | $24.26 | $24.45 | 1,033,900 | — | — |
| 2010-02-03 | $24.96 | $25.16 | 1,002,100 | — | — |
| 2010-02-02 | $24.80 | $25.00 | 1,329,200 | — | — |
| 2010-02-01 | $24.36 | $24.55 | 1,215,900 | — | — |
| 2010-01-29 | $23.15 | $23.33 | 1,411,600 | — | — |
| 2010-01-28 | $23.50 | $23.69 | 1,229,100 | — | — |
| 2010-01-27 | $23.19 | $23.37 | 1,461,900 | — | — |
| 2010-01-26 | $23.21 | $23.39 | 1,000,900 | — | — |
| 2010-01-25 | $23.76 | $23.95 | 1,113,700 | — | — |
| 2010-01-22 | $23.72 | $23.91 | 1,228,700 | — | — |
| 2010-01-21 | $24.24 | $24.43 | 2,198,900 | — | — |
| 2010-01-20 | $24.28 | $24.47 | 1,605,100 | — | — |
| 2010-01-19 | $25.20 | $25.40 | 1,060,900 | — | — |
| 2010-01-15 | $25.25 | $25.45 | 1,361,400 | — | — |
| 2010-01-14 | $25.73 | $25.93 | 974,000 | — | — |
| 2010-01-13 | $25.81 | $26.01 | 853,600 | — | — |
| 2010-01-12 | $25.75 | $25.95 | 1,394,500 | — | — |
| 2010-01-11 | $26.15 | $26.36 | 1,759,200 | — | — |
| 2010-01-08 | $26.23 | $26.44 | 985,300 | — | — |
| 2010-01-07 | $25.99 | $26.20 | 873,100 | — | — |
| 2010-01-06 | $26.14 | $26.35 | 1,145,600 | — | — |
| 2010-01-05 | $26.37 | $26.58 | 1,140,700 | — | — |
| 2010-01-04 | $26.60 | $26.81 | 2,117,700 | — | — |