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 | $33.20 | $93.10 | 131,400 | — | — |
| 2010-12-30 | $33.37 | $93.58 | 76,200 | — | — |
| 2010-12-29 | $33.56 | $94.11 | 90,900 | — | — |
| 2010-12-28 | $33.53 | $94.02 | 79,400 | — | — |
| 2010-12-27 | $33.58 | $94.17 | 121,100 | — | — |
| 2010-12-23 | $33.40 | $93.66 | 376,700 | — | — |
| 2010-12-22 | $33.56 | $94.11 | 322,500 | — | — |
| 2010-12-21 | $33.44 | $93.77 | 153,700 | — | — |
| 2010-12-20 | $33.35 | $93.52 | 211,300 | — | — |
| 2010-12-17 | $33.47 | $93.86 | 478,100 | — | — |
| 2010-12-16 | $33.35 | $93.52 | 128,600 | — | — |
| 2010-12-15 | $32.92 | $92.31 | 161,500 | — | — |
| 2010-12-14 | $32.97 | $92.45 | 116,400 | — | — |
| 2010-12-13 | $32.68 | $91.64 | 203,600 | — | — |
| 2010-12-10 | $32.68 | $91.64 | 499,400 | — | — |
| 2010-12-09 | $32.51 | $91.16 | 282,800 | — | — |
| 2010-12-08 | $32.67 | $91.61 | 323,700 | — | — |
| 2010-12-07 | $33.02 | $92.59 | 214,900 | — | — |
| 2010-12-06 | $32.47 | $91.05 | 124,000 | — | — |
| 2010-12-03 | $32.24 | $90.41 | 140,000 | — | — |
| 2010-12-02 | $32.01 | $89.76 | 205,700 | — | — |
| 2010-12-01 | $32.02 | $89.79 | 312,200 | — | — |
| 2010-11-30 | $31.07 | $87.13 | 250,800 | — | — |
| 2010-11-29 | $31.11 | $87.24 | 158,100 | — | — |
| 2010-11-26 | $31.20 | $87.49 | 50,100 | — | — |
| 2010-11-24 | $31.38 | $88.00 | 204,400 | — | — |
| 2010-11-23 | $30.48 | $85.47 | 334,900 | — | — |
| 2010-11-22 | $29.85 | $83.48 | 231,200 | — | — |
| 2010-11-19 | $29.80 | $83.34 | 141,900 | — | — |
| 2010-11-18 | $29.78 | $83.29 | 329,500 | — | — |
| 2010-11-17 | $28.90 | $80.82 | 201,300 | — | — |
| 2010-11-16 | $29.21 | $81.69 | 194,000 | — | — |
| 2010-11-15 | $29.88 | $83.57 | 157,500 | — | — |
| 2010-11-12 | $29.79 | $83.31 | 172,100 | — | — |
| 2010-11-11 | $30.48 | $85.24 | 204,500 | — | — |
| 2010-11-10 | $31.10 | $86.98 | 200,100 | — | — |
| 2010-11-09 | $30.87 | $86.33 | 187,100 | — | — |
| 2010-11-08 | $30.87 | $86.33 | 186,300 | — | — |
| 2010-11-05 | $31.24 | $87.37 | 252,500 | — | — |
| 2010-11-04 | $31.19 | $87.23 | 446,800 | — | — |
| 2010-11-03 | $31.33 | $87.62 | 142,200 | — | — |
| 2010-11-02 | $31.29 | $87.51 | 201,400 | — | — |
| 2010-11-01 | $30.20 | $84.46 | 338,200 | — | — |
| 2010-10-29 | $30.88 | $86.36 | 391,900 | — | — |
| 2010-10-28 | $32.50 | $90.89 | 96,900 | — | — |
| 2010-10-27 | $32.17 | $89.97 | 114,700 | — | — |
| 2010-10-26 | $32.59 | $91.14 | 80,700 | — | — |
| 2010-10-25 | $32.54 | $91.00 | 152,900 | — | — |
| 2010-10-22 | $32.66 | $91.34 | 161,200 | — | — |
| 2010-10-21 | $32.35 | $90.47 | 203,900 | — | — |
| 2010-10-20 | $31.77 | $88.85 | 171,600 | — | — |
| 2010-10-19 | $30.86 | $86.31 | 151,100 | — | — |
| 2010-10-18 | $31.34 | $87.65 | 111,400 | — | — |
| 2010-10-15 | $31.00 | $86.70 | 244,700 | — | — |
| 2010-10-14 | $31.42 | $87.87 | 245,200 | — | — |
| 2010-10-13 | $31.21 | $87.28 | 230,500 | — | — |
| 2010-10-12 | $31.06 | $86.87 | 88,100 | — | — |
| 2010-10-11 | $31.23 | $87.34 | 153,600 | — | — |
| 2010-10-08 | $31.40 | $87.82 | 133,300 | — | — |
| 2010-10-07 | $31.10 | $86.98 | 114,700 | — | — |
| 2010-10-06 | $31.17 | $87.17 | 141,600 | — | — |
| 2010-10-05 | $31.00 | $86.47 | 133,100 | — | — |
| 2010-10-04 | $29.61 | $82.60 | 125,700 | — | — |
| 2010-10-01 | $30.27 | $84.44 | 115,100 | — | — |
| 2010-09-30 | $30.30 | $84.52 | 131,700 | — | — |
| 2010-09-29 | $30.39 | $84.77 | 161,800 | — | — |
| 2010-09-28 | $29.81 | $83.15 | 235,500 | — | — |
| 2010-09-27 | $29.74 | $82.96 | 107,200 | — | — |
| 2010-09-24 | $30.10 | $83.96 | 143,500 | — | — |
| 2010-09-23 | $28.80 | $80.34 | 122,000 | — | — |
| 2010-09-22 | $29.40 | $82.01 | 153,100 | — | — |
| 2010-09-21 | $29.94 | $83.52 | 158,700 | — | — |
| 2010-09-20 | $29.90 | $83.41 | 183,600 | — | — |
| 2010-09-17 | $28.80 | $80.34 | 330,200 | — | — |
| 2010-09-16 | $28.73 | $80.14 | 82,200 | — | — |
| 2010-09-15 | $29.16 | $81.34 | 109,800 | — | — |
| 2010-09-14 | $29.09 | $81.15 | 77,900 | — | — |
| 2010-09-13 | $29.42 | $82.07 | 151,400 | — | — |
| 2010-09-10 | $28.78 | $80.28 | 99,700 | — | — |
| 2010-09-09 | $28.51 | $79.53 | 153,900 | — | — |
| 2010-09-08 | $28.37 | $79.14 | 113,300 | — | — |
| 2010-09-07 | $28.16 | $78.55 | 138,400 | — | — |
| 2010-09-03 | $28.92 | $80.67 | 122,800 | — | — |
| 2010-09-02 | $28.40 | $79.22 | 137,500 | — | — |
| 2010-09-01 | $28.12 | $78.44 | 201,500 | — | — |
| 2010-08-31 | $26.59 | $74.17 | 209,400 | — | — |
| 2010-08-30 | $26.59 | $74.17 | 194,700 | — | — |
| 2010-08-27 | $27.62 | $77.05 | 115,000 | — | — |
| 2010-08-26 | $27.05 | $75.46 | 181,300 | — | — |
| 2010-08-25 | $26.91 | $75.06 | 129,300 | — | — |
| 2010-08-24 | $26.83 | $74.84 | 188,100 | — | — |
| 2010-08-23 | $27.15 | $75.73 | 179,600 | — | — |
| 2010-08-20 | $28.01 | $78.13 | 190,800 | — | — |
| 2010-08-19 | $27.94 | $77.94 | 174,800 | — | — |
| 2010-08-18 | $29.09 | $81.15 | 122,100 | — | — |
| 2010-08-17 | $29.03 | $80.98 | 158,200 | — | — |
| 2010-08-16 | $28.49 | $79.47 | 136,400 | — | — |
| 2010-08-13 | $28.36 | $79.11 | 198,800 | — | — |
| 2010-08-12 | $28.54 | $79.61 | 206,600 | — | — |
| 2010-08-11 | $28.85 | $80.48 | 275,000 | — | — |
| 2010-08-10 | $30.32 | $84.58 | 182,300 | — | — |
| 2010-08-09 | $30.86 | $86.08 | 108,400 | — | — |
| 2010-08-06 | $30.52 | $85.13 | 152,600 | — | — |
| 2010-08-05 | $31.01 | $86.50 | 208,600 | — | — |
| 2010-08-04 | $31.05 | $86.61 | 177,300 | — | — |
| 2010-08-03 | $30.65 | $85.50 | 194,500 | — | — |
| 2010-08-02 | $30.69 | $85.61 | 332,500 | — | — |
| 2010-07-30 | $30.29 | $84.49 | 382,100 | — | — |
| 2010-07-29 | $30.99 | $86.45 | 132,700 | — | — |
| 2010-07-28 | $30.84 | $86.03 | 142,600 | — | — |
| 2010-07-27 | $31.05 | $86.61 | 157,900 | — | — |
| 2010-07-26 | $31.20 | $87.03 | 250,100 | — | — |
| 2010-07-23 | $30.52 | $85.13 | 245,700 | — | — |
| 2010-07-22 | $30.22 | $84.30 | 489,400 | — | — |
| 2010-07-21 | $28.88 | $80.56 | 424,500 | — | — |
| 2010-07-20 | $28.92 | $80.67 | 159,700 | — | — |
| 2010-07-19 | $28.36 | $79.11 | 153,800 | — | — |
| 2010-07-16 | $28.15 | $78.52 | 182,500 | — | — |
| 2010-07-15 | $29.48 | $82.23 | 211,100 | — | — |
| 2010-07-14 | $29.54 | $82.40 | 174,200 | — | — |
| 2010-07-13 | $29.61 | $82.60 | 165,100 | — | — |
| 2010-07-12 | $28.91 | $80.64 | 155,000 | — | — |
| 2010-07-09 | $29.33 | $81.82 | 124,200 | — | — |
| 2010-07-08 | $29.34 | $81.84 | 219,000 | — | — |
| 2010-07-07 | $28.65 | $79.92 | 256,000 | — | — |
| 2010-07-06 | $27.69 | $77.24 | 168,500 | — | — |
| 2010-07-02 | $28.13 | $78.47 | 221,500 | — | — |
| 2010-07-01 | $28.43 | $79.30 | 244,700 | — | — |
| 2010-06-30 | $29.04 | $81.01 | 245,500 | — | — |
| 2010-06-29 | $29.27 | $81.65 | 272,000 | — | — |
| 2010-06-28 | $30.79 | $85.66 | 168,600 | — | — |
| 2010-06-25 | $30.51 | $84.89 | 285,900 | — | — |
| 2010-06-24 | $30.43 | $84.66 | 179,200 | — | — |
| 2010-06-23 | $30.94 | $86.08 | 158,900 | — | — |
| 2010-06-22 | $30.90 | $85.97 | 130,500 | — | — |
| 2010-06-21 | $31.52 | $87.70 | 159,100 | — | — |
| 2010-06-18 | $31.68 | $88.14 | 326,100 | — | — |
| 2010-06-17 | $31.60 | $87.92 | 123,000 | — | — |
| 2010-06-16 | $31.54 | $87.75 | 177,400 | — | — |
| 2010-06-15 | $31.52 | $87.70 | 364,600 | — | — |
| 2010-06-14 | $31.31 | $87.11 | 191,600 | — | — |
| 2010-06-11 | $31.22 | $86.86 | 220,300 | — | — |
| 2010-06-10 | $31.06 | $86.42 | 184,500 | — | — |
| 2010-06-09 | $30.28 | $84.25 | 270,600 | — | — |
| 2010-06-08 | $30.31 | $84.33 | 236,700 | — | — |
| 2010-06-07 | $30.29 | $84.27 | 227,500 | — | — |
| 2010-06-04 | $31.09 | $86.50 | 251,500 | — | — |
| 2010-06-03 | $32.85 | $91.40 | 252,900 | — | — |
| 2010-06-02 | $33.15 | $92.23 | 266,700 | — | — |
| 2010-06-01 | $32.43 | $90.23 | 254,300 | — | — |
| 2010-05-28 | $33.12 | $92.15 | 361,200 | — | — |
| 2010-05-27 | $32.30 | $89.87 | 103,600 | — | — |
| 2010-05-26 | $31.34 | $87.19 | 180,300 | — | — |
| 2010-05-25 | $31.38 | $87.31 | 239,700 | — | — |
| 2010-05-24 | $31.54 | $87.75 | 163,200 | — | — |
| 2010-05-21 | $32.29 | $89.84 | 281,800 | — | — |
| 2010-05-20 | $32.16 | $89.48 | 197,100 | — | — |
| 2010-05-19 | $34.39 | $95.68 | 271,000 | — | — |
| 2010-05-18 | $34.79 | $96.79 | 335,300 | — | — |
| 2010-05-17 | $34.44 | $95.82 | 125,000 | — | — |
| 2010-05-14 | $34.38 | $95.65 | 110,000 | — | — |
| 2010-05-13 | $35.09 | $97.63 | 160,600 | — | — |
| 2010-05-12 | $35.39 | $98.46 | 202,600 | — | — |
| 2010-05-11 | $34.62 | $96.32 | 211,900 | — | — |
| 2010-05-10 | $34.30 | $95.43 | 213,100 | — | — |
| 2010-05-07 | $32.72 | $91.03 | 395,100 | — | — |
| 2010-05-06 | $33.30 | $92.65 | 247,900 | — | — |
| 2010-05-05 | $34.60 | $96.26 | 159,000 | — | — |
| 2010-05-04 | $35.03 | $97.46 | 232,700 | — | — |
| 2010-05-03 | $36.00 | $100.16 | 291,900 | — | — |
| 2010-04-30 | $35.67 | $99.24 | 238,000 | — | — |
| 2010-04-29 | $37.16 | $103.39 | 154,000 | — | — |
| 2010-04-28 | $36.22 | $100.77 | 67,300 | — | — |
| 2010-04-27 | $36.33 | $101.08 | 164,500 | — | — |
| 2010-04-26 | $36.85 | $102.52 | 320,600 | — | — |
| 2010-04-23 | $36.74 | $102.22 | 110,600 | — | — |
| 2010-04-22 | $36.47 | $101.47 | 88,600 | — | — |
| 2010-04-21 | $35.93 | $99.97 | 122,800 | — | — |
| 2010-04-20 | $35.59 | $99.02 | 86,900 | — | — |
| 2010-04-19 | $35.27 | $98.13 | 153,300 | — | — |
| 2010-04-16 | $35.44 | $98.60 | 140,600 | — | — |
| 2010-04-15 | $35.45 | $98.63 | 133,000 | — | — |
| 2010-04-14 | $34.66 | $96.43 | 321,300 | — | — |
| 2010-04-13 | $34.40 | $95.71 | 136,300 | — | — |
| 2010-04-12 | $34.55 | $96.13 | 145,800 | — | — |
| 2010-04-09 | $34.57 | $96.18 | 70,200 | — | — |
| 2010-04-08 | $34.53 | $96.07 | 186,500 | — | — |
| 2010-04-07 | $34.95 | $97.24 | 120,400 | — | — |
| 2010-04-06 | $35.04 | $97.49 | 87,400 | — | — |
| 2010-04-05 | $35.43 | $98.57 | 70,900 | — | — |
| 2010-04-01 | $35.10 | $97.66 | 110,200 | — | — |
| 2010-03-31 | $34.80 | $96.82 | 205,600 | — | — |
| 2010-03-30 | $35.35 | $98.35 | 85,700 | — | — |
| 2010-03-29 | $35.55 | $98.69 | 64,700 | — | — |
| 2010-03-26 | $35.27 | $97.91 | 61,300 | — | — |
| 2010-03-25 | $35.19 | $97.69 | 97,300 | — | — |
| 2010-03-24 | $35.74 | $99.21 | 117,900 | — | — |
| 2010-03-23 | $36.15 | $100.35 | 92,900 | — | — |
| 2010-03-22 | $36.04 | $100.05 | 114,800 | — | — |
| 2010-03-19 | $35.63 | $98.91 | 257,700 | — | — |
| 2010-03-18 | $35.38 | $98.21 | 114,700 | — | — |
| 2010-03-17 | $35.28 | $97.94 | 145,800 | — | — |
| 2010-03-16 | $34.73 | $96.41 | 52,000 | — | — |
| 2010-03-15 | $34.43 | $95.58 | 55,700 | — | — |
| 2010-03-12 | $34.55 | $95.91 | 117,000 | — | — |
| 2010-03-11 | $34.52 | $95.83 | 89,700 | — | — |
| 2010-03-10 | $34.42 | $95.55 | 95,300 | — | — |
| 2010-03-09 | $34.25 | $95.08 | 90,400 | — | — |
| 2010-03-08 | $33.94 | $94.22 | 74,600 | — | — |
| 2010-03-05 | $34.12 | $94.72 | 121,600 | — | — |
| 2010-03-04 | $33.18 | $92.11 | 91,200 | — | — |
| 2010-03-03 | $33.25 | $92.30 | 97,400 | — | — |
| 2010-03-02 | $33.52 | $93.05 | 154,800 | — | — |
| 2010-03-01 | $32.92 | $91.38 | 149,800 | — | — |
| 2010-02-26 | $32.05 | $88.97 | 122,600 | — | — |
| 2010-02-25 | $31.94 | $88.66 | 78,400 | — | — |
| 2010-02-24 | $31.96 | $88.72 | 94,400 | — | — |
| 2010-02-23 | $31.54 | $87.55 | 130,400 | — | — |
| 2010-02-22 | $32.03 | $88.91 | 245,000 | — | — |
| 2010-02-19 | $31.69 | $87.97 | 195,800 | — | — |
| 2010-02-18 | $31.15 | $86.47 | 139,900 | — | — |
| 2010-02-17 | $30.40 | $84.39 | 387,000 | — | — |
| 2010-02-16 | $29.93 | $83.08 | 296,100 | — | — |
| 2010-02-12 | $29.60 | $82.17 | 179,900 | — | — |
| 2010-02-11 | $29.68 | $82.39 | 164,500 | — | — |
| 2010-02-10 | $29.06 | $80.67 | 299,200 | — | — |
| 2010-02-09 | $29.05 | $80.64 | 231,500 | — | — |
| 2010-02-08 | $29.04 | $80.61 | 164,500 | — | — |
| 2010-02-05 | $29.04 | $80.61 | 170,200 | — | — |
| 2010-02-04 | $29.02 | $80.56 | 117,200 | — | — |
| 2010-02-03 | $30.20 | $83.83 | 95,600 | — | — |
| 2010-02-02 | $30.35 | $84.25 | 249,200 | — | — |
| 2010-02-01 | $30.53 | $84.75 | 149,100 | — | — |
| 2010-01-29 | $30.56 | $84.83 | 159,900 | — | — |
| 2010-01-28 | $31.01 | $86.08 | 148,500 | — | — |
| 2010-01-27 | $31.20 | $86.61 | 204,300 | — | — |
| 2010-01-26 | $30.85 | $85.64 | 164,500 | — | — |
| 2010-01-25 | $31.48 | $87.39 | 159,600 | — | — |
| 2010-01-22 | $31.39 | $87.14 | 123,100 | — | — |
| 2010-01-21 | $31.95 | $88.69 | 135,700 | — | — |
| 2010-01-20 | $32.73 | $90.86 | 145,000 | — | — |
| 2010-01-19 | $33.18 | $92.11 | 145,900 | — | — |
| 2010-01-15 | $32.60 | $90.50 | 261,100 | — | — |
| 2010-01-14 | $33.53 | $93.08 | 71,100 | — | — |
| 2010-01-13 | $33.35 | $92.58 | 95,100 | — | — |
| 2010-01-12 | $32.87 | $91.25 | 85,000 | — | — |
| 2010-01-11 | $33.45 | $92.86 | 121,100 | — | — |
| 2010-01-08 | $33.05 | $91.75 | 181,100 | — | — |
| 2010-01-07 | $33.28 | $92.38 | 149,000 | — | — |
| 2010-01-06 | $33.18 | $92.11 | 310,500 | — | — |
| 2010-01-05 | $32.30 | $89.66 | 215,100 | — | — |
| 2010-01-04 | $31.99 | $88.80 | 255,300 | — | — |