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 | $37.94 | $44.60 | 589,500 | — | — |
| 2010-12-30 | $38.43 | $45.17 | 521,400 | — | — |
| 2010-12-29 | $38.35 | $45.08 | 1,585,600 | — | — |
| 2010-12-28 | $37.98 | $44.60 | 1,040,700 | — | — |
| 2010-12-27 | $38.35 | $45.03 | 472,900 | — | — |
| 2010-12-23 | $38.40 | $45.09 | 569,800 | — | — |
| 2010-12-22 | $38.14 | $44.79 | 887,700 | — | — |
| 2010-12-21 | $38.54 | $45.26 | 1,253,800 | — | — |
| 2010-12-20 | $37.41 | $43.93 | 1,378,600 | — | — |
| 2010-12-17 | $37.34 | $43.85 | 1,618,900 | — | — |
| 2010-12-16 | $37.35 | $43.86 | 1,202,700 | — | — |
| 2010-12-15 | $35.96 | $42.23 | 868,400 | — | — |
| 2010-12-14 | $35.87 | $42.12 | 861,600 | — | — |
| 2010-12-13 | $36.16 | $42.46 | 778,000 | — | — |
| 2010-12-10 | $36.39 | $42.73 | 561,300 | — | — |
| 2010-12-09 | $36.02 | $42.30 | 967,900 | — | — |
| 2010-12-08 | $36.05 | $42.33 | 920,500 | — | — |
| 2010-12-07 | $35.37 | $41.53 | 923,800 | — | — |
| 2010-12-06 | $35.48 | $41.66 | 1,253,900 | — | — |
| 2010-12-03 | $34.76 | $40.82 | 1,226,600 | — | — |
| 2010-12-02 | $34.52 | $40.54 | 3,071,300 | — | — |
| 2010-12-01 | $32.06 | $37.65 | 725,500 | — | — |
| 2010-11-30 | $31.18 | $36.61 | 1,037,500 | — | — |
| 2010-11-29 | $31.02 | $36.43 | 1,056,700 | — | — |
| 2010-11-26 | $31.95 | $37.52 | 311,000 | — | — |
| 2010-11-24 | $32.72 | $38.42 | 675,500 | — | — |
| 2010-11-23 | $32.24 | $37.86 | 1,400,000 | — | — |
| 2010-11-22 | $31.90 | $37.46 | 1,525,200 | — | — |
| 2010-11-19 | $31.84 | $37.39 | 1,421,000 | — | — |
| 2010-11-18 | $31.51 | $37.00 | 791,600 | — | — |
| 2010-11-17 | $31.34 | $36.80 | 1,005,700 | — | — |
| 2010-11-16 | $29.71 | $34.89 | 868,400 | — | — |
| 2010-11-15 | $30.47 | $35.78 | 1,351,000 | — | — |
| 2010-11-12 | $30.82 | $36.19 | 3,972,300 | — | — |
| 2010-11-11 | $28.09 | $32.99 | 705,800 | — | — |
| 2010-11-10 | $28.59 | $33.57 | 523,800 | — | — |
| 2010-11-09 | $28.17 | $33.08 | 646,400 | — | — |
| 2010-11-08 | $28.40 | $33.35 | 511,200 | — | — |
| 2010-11-05 | $28.46 | $33.42 | 685,000 | — | — |
| 2010-11-04 | $27.52 | $32.32 | 803,400 | — | — |
| 2010-11-03 | $26.04 | $30.58 | 690,300 | — | — |
| 2010-11-02 | $25.62 | $30.08 | 713,500 | — | — |
| 2010-11-01 | $25.48 | $29.92 | 733,900 | — | — |
| 2010-10-29 | $25.51 | $29.96 | 839,500 | — | — |
| 2010-10-28 | $25.93 | $30.45 | 772,000 | — | — |
| 2010-10-27 | $26.45 | $31.06 | 863,500 | — | — |
| 2010-10-26 | $27.46 | $32.25 | 658,500 | — | — |
| 2010-10-25 | $27.34 | $32.10 | 633,000 | — | — |
| 2010-10-22 | $26.41 | $31.01 | 402,300 | — | — |
| 2010-10-21 | $26.36 | $30.95 | 505,100 | — | — |
| 2010-10-20 | $26.65 | $31.29 | 477,500 | — | — |
| 2010-10-19 | $26.49 | $31.11 | 651,300 | — | — |
| 2010-10-18 | $27.20 | $31.94 | 609,600 | — | — |
| 2010-10-15 | $26.66 | $31.31 | 647,000 | — | — |
| 2010-10-14 | $26.56 | $31.19 | 689,500 | — | — |
| 2010-10-13 | $26.79 | $31.46 | 642,400 | — | — |
| 2010-10-12 | $26.46 | $31.07 | 786,300 | — | — |
| 2010-10-11 | $27.12 | $31.85 | 862,200 | — | — |
| 2010-10-08 | $27.64 | $32.46 | 2,656,800 | — | — |
| 2010-10-07 | $25.65 | $30.12 | 2,370,200 | — | — |
| 2010-10-06 | $23.88 | $28.04 | 622,400 | — | — |
| 2010-10-05 | $23.96 | $28.14 | 385,600 | — | — |
| 2010-10-04 | $23.54 | $27.64 | 495,800 | — | — |
| 2010-10-01 | $23.99 | $28.17 | 592,200 | — | — |
| 2010-09-30 | $23.64 | $27.76 | 855,700 | — | — |
| 2010-09-29 | $23.76 | $27.90 | 660,800 | — | — |
| 2010-09-28 | $23.88 | $28.04 | 848,700 | — | — |
| 2010-09-27 | $23.74 | $27.83 | 549,800 | — | — |
| 2010-09-24 | $23.87 | $27.98 | 570,300 | — | — |
| 2010-09-23 | $23.28 | $27.29 | 497,800 | — | — |
| 2010-09-22 | $23.49 | $27.54 | 704,900 | — | — |
| 2010-09-21 | $23.81 | $27.91 | 860,800 | — | — |
| 2010-09-20 | $24.14 | $28.30 | 809,600 | — | — |
| 2010-09-17 | $23.77 | $27.87 | 641,600 | — | — |
| 2010-09-16 | $23.90 | $28.02 | 429,500 | — | — |
| 2010-09-15 | $23.99 | $28.12 | 553,300 | — | — |
| 2010-09-14 | $23.92 | $28.04 | 939,500 | — | — |
| 2010-09-13 | $23.54 | $27.60 | 857,300 | — | — |
| 2010-09-10 | $23.53 | $27.58 | 612,700 | — | — |
| 2010-09-09 | $23.26 | $27.27 | 529,700 | — | — |
| 2010-09-08 | $23.22 | $27.22 | 648,500 | — | — |
| 2010-09-07 | $23.07 | $27.04 | 621,400 | — | — |
| 2010-09-03 | $23.50 | $27.55 | 1,004,500 | — | — |
| 2010-09-02 | $23.37 | $27.40 | 987,700 | — | — |
| 2010-09-01 | $22.59 | $26.48 | 863,100 | — | — |
| 2010-08-31 | $21.87 | $25.64 | 1,652,400 | — | — |
| 2010-08-30 | $20.99 | $24.61 | 1,193,800 | — | — |
| 2010-08-27 | $21.57 | $25.29 | 858,500 | — | — |
| 2010-08-26 | $21.33 | $25.00 | 790,200 | — | — |
| 2010-08-25 | $21.52 | $25.23 | 1,028,600 | — | — |
| 2010-08-24 | $21.36 | $25.04 | 1,893,500 | — | — |
| 2010-08-23 | $21.35 | $25.03 | 704,100 | — | — |
| 2010-08-20 | $21.60 | $25.32 | 2,413,000 | — | — |
| 2010-08-19 | $20.96 | $24.57 | 1,106,000 | — | — |
| 2010-08-18 | $21.00 | $24.62 | 2,000,700 | — | — |
| 2010-08-17 | $19.42 | $22.77 | 759,900 | — | — |
| 2010-08-16 | $19.34 | $22.67 | 857,700 | — | — |
| 2010-08-13 | $19.85 | $23.27 | 1,343,400 | — | — |
| 2010-08-12 | $20.91 | $24.51 | 637,200 | — | — |
| 2010-08-11 | $21.27 | $24.93 | 644,500 | — | — |
| 2010-08-10 | $22.21 | $26.04 | 545,800 | — | — |
| 2010-08-09 | $22.64 | $26.54 | 546,000 | — | — |
| 2010-08-06 | $22.13 | $25.94 | 634,100 | — | — |
| 2010-08-05 | $22.70 | $26.61 | 1,332,600 | — | — |
| 2010-08-04 | $23.95 | $28.08 | 724,000 | — | — |
| 2010-08-03 | $23.37 | $27.40 | 797,100 | — | — |
| 2010-08-02 | $24.00 | $28.13 | 635,900 | — | — |
| 2010-07-30 | $23.14 | $27.13 | 514,200 | — | — |
| 2010-07-29 | $22.95 | $26.90 | 774,100 | — | — |
| 2010-07-28 | $22.56 | $26.45 | 597,200 | — | — |
| 2010-07-27 | $23.31 | $27.33 | 597,900 | — | — |
| 2010-07-26 | $23.92 | $28.04 | 704,700 | — | — |
| 2010-07-23 | $23.16 | $27.15 | 689,900 | — | — |
| 2010-07-22 | $22.35 | $26.20 | 830,700 | — | — |
| 2010-07-21 | $21.14 | $24.78 | 635,900 | — | — |
| 2010-07-20 | $21.31 | $24.98 | 570,100 | — | — |
| 2010-07-19 | $20.80 | $24.38 | 549,700 | — | — |
| 2010-07-16 | $20.69 | $24.25 | 755,800 | — | — |
| 2010-07-15 | $21.86 | $25.63 | 728,600 | — | — |
| 2010-07-14 | $22.11 | $25.92 | 710,500 | — | — |
| 2010-07-13 | $22.41 | $26.27 | 887,000 | — | — |
| 2010-07-12 | $21.37 | $25.05 | 791,400 | — | — |
| 2010-07-09 | $21.45 | $25.15 | 498,200 | — | — |
| 2010-07-08 | $21.11 | $24.75 | 918,600 | — | — |
| 2010-07-07 | $20.99 | $24.61 | 1,066,700 | — | — |
| 2010-07-06 | $20.27 | $23.76 | 1,087,800 | — | — |
| 2010-07-02 | $20.97 | $24.58 | 753,700 | — | — |
| 2010-07-01 | $21.81 | $25.57 | 1,385,200 | — | — |
| 2010-06-30 | $21.50 | $25.20 | 1,597,300 | — | — |
| 2010-06-29 | $21.10 | $24.74 | 1,695,300 | — | — |
| 2010-06-28 | $23.02 | $26.99 | 913,700 | — | — |
| 2010-06-25 | $23.85 | $27.91 | 1,553,400 | — | — |
| 2010-06-24 | $23.68 | $27.71 | 993,900 | — | — |
| 2010-06-23 | $25.01 | $29.27 | 1,266,900 | — | — |
| 2010-06-22 | $24.95 | $29.20 | 1,085,200 | — | — |
| 2010-06-21 | $25.95 | $30.37 | 1,053,400 | — | — |
| 2010-06-18 | $26.87 | $31.45 | 982,200 | — | — |
| 2010-06-17 | $27.46 | $32.14 | 1,154,100 | — | — |
| 2010-06-16 | $27.40 | $32.07 | 829,900 | — | — |
| 2010-06-15 | $27.58 | $32.28 | 900,400 | — | — |
| 2010-06-14 | $27.27 | $31.91 | 1,382,100 | — | — |
| 2010-06-11 | $26.24 | $30.71 | 1,689,300 | — | — |
| 2010-06-10 | $26.55 | $31.07 | 860,700 | — | — |
| 2010-06-09 | $25.11 | $29.39 | 1,069,200 | — | — |
| 2010-06-08 | $25.10 | $29.38 | 1,302,700 | — | — |
| 2010-06-07 | $24.59 | $28.78 | 1,444,800 | — | — |
| 2010-06-04 | $25.33 | $29.64 | 2,491,300 | — | — |
| 2010-06-03 | $27.72 | $32.44 | 1,203,200 | — | — |
| 2010-06-02 | $27.29 | $31.94 | 1,507,300 | — | — |
| 2010-06-01 | $27.49 | $32.17 | 1,133,800 | — | — |
| 2010-05-28 | $28.69 | $33.58 | 1,061,600 | — | — |
| 2010-05-27 | $28.49 | $33.34 | 958,100 | — | — |
| 2010-05-26 | $27.24 | $31.88 | 1,544,000 | — | — |
| 2010-05-25 | $27.64 | $32.35 | 1,886,200 | — | — |
| 2010-05-24 | $27.18 | $31.81 | 1,511,900 | — | — |
| 2010-05-21 | $27.28 | $31.93 | 2,459,600 | — | — |
| 2010-05-20 | $25.57 | $29.93 | 2,318,900 | — | — |
| 2010-05-19 | $26.68 | $31.22 | 1,860,300 | — | — |
| 2010-05-18 | $26.53 | $31.05 | 1,518,500 | — | — |
| 2010-05-17 | $27.74 | $32.46 | 2,109,800 | — | — |
| 2010-05-14 | $27.76 | $32.49 | 5,895,700 | — | — |
| 2010-05-13 | $25.72 | $30.10 | 1,191,100 | — | — |
| 2010-05-12 | $27.20 | $31.83 | 959,700 | — | — |
| 2010-05-11 | $26.60 | $31.13 | 1,078,200 | — | — |
| 2010-05-10 | $26.81 | $31.38 | 1,897,700 | — | — |
| 2010-05-07 | $23.19 | $27.14 | 2,014,400 | — | — |
| 2010-05-06 | $24.56 | $28.74 | 3,537,900 | — | — |
| 2010-05-05 | $28.55 | $33.41 | 1,480,700 | — | — |
| 2010-05-04 | $28.27 | $33.08 | 990,800 | — | — |
| 2010-05-03 | $29.72 | $34.78 | 1,002,500 | — | — |
| 2010-04-30 | $28.08 | $32.86 | 892,300 | — | — |
| 2010-04-29 | $29.98 | $35.09 | 937,200 | — | — |
| 2010-04-28 | $29.36 | $34.36 | 814,300 | — | — |
| 2010-04-27 | $29.62 | $34.66 | 1,691,000 | — | — |
| 2010-04-26 | $30.93 | $36.20 | 1,421,700 | — | — |
| 2010-04-23 | $30.57 | $35.78 | 1,244,000 | — | — |
| 2010-04-22 | $29.41 | $34.42 | 1,259,500 | — | — |
| 2010-04-21 | $28.19 | $32.99 | 1,064,400 | — | — |
| 2010-04-20 | $27.78 | $32.51 | 680,300 | — | — |
| 2010-04-19 | $27.63 | $32.34 | 886,300 | — | — |
| 2010-04-16 | $27.32 | $31.97 | 949,600 | — | — |
| 2010-04-15 | $28.10 | $32.89 | 949,600 | — | — |
| 2010-04-14 | $27.50 | $32.18 | 839,400 | — | — |
| 2010-04-13 | $26.40 | $30.90 | 713,600 | — | — |
| 2010-04-12 | $26.30 | $30.78 | 847,900 | — | — |
| 2010-04-09 | $26.92 | $31.51 | 1,065,700 | — | — |
| 2010-04-08 | $25.75 | $30.14 | 674,000 | — | — |
| 2010-04-07 | $25.94 | $30.36 | 1,096,900 | — | — |
| 2010-04-06 | $25.64 | $30.01 | 785,500 | — | — |
| 2010-04-05 | $25.66 | $30.03 | 951,900 | — | — |
| 2010-04-01 | $24.06 | $28.16 | 619,200 | — | — |
| 2010-03-31 | $23.60 | $27.62 | 787,400 | — | — |
| 2010-03-30 | $23.66 | $27.69 | 669,300 | — | — |
| 2010-03-29 | $23.67 | $27.70 | 718,300 | — | — |
| 2010-03-26 | $23.67 | $27.65 | 809,000 | — | — |
| 2010-03-25 | $24.07 | $28.12 | 1,124,700 | — | — |
| 2010-03-24 | $24.00 | $28.04 | 693,400 | — | — |
| 2010-03-23 | $24.39 | $28.50 | 738,700 | — | — |
| 2010-03-22 | $23.86 | $27.88 | 567,100 | — | — |
| 2010-03-19 | $22.84 | $26.68 | 1,033,100 | — | — |
| 2010-03-18 | $23.34 | $27.27 | 595,200 | — | — |
| 2010-03-17 | $23.59 | $27.56 | 2,893,100 | — | — |
| 2010-03-16 | $23.42 | $27.36 | 690,600 | — | — |
| 2010-03-15 | $23.01 | $26.88 | 523,300 | — | — |
| 2010-03-12 | $22.85 | $26.70 | 614,400 | — | — |
| 2010-03-11 | $22.78 | $26.61 | 549,400 | — | — |
| 2010-03-10 | $22.51 | $26.30 | 875,300 | — | — |
| 2010-03-09 | $21.91 | $25.60 | 899,400 | — | — |
| 2010-03-08 | $22.14 | $25.87 | 915,800 | — | — |
| 2010-03-05 | $22.14 | $25.87 | 1,606,400 | — | — |
| 2010-03-04 | $21.36 | $24.96 | 2,011,000 | — | — |
| 2010-03-03 | $19.95 | $23.31 | 1,324,800 | — | — |
| 2010-03-02 | $19.31 | $22.56 | 2,229,900 | — | — |
| 2010-03-01 | $20.03 | $23.40 | 4,253,600 | — | — |
| 2010-02-26 | $16.87 | $19.71 | 408,300 | — | — |
| 2010-02-25 | $17.02 | $19.89 | 373,500 | — | — |
| 2010-02-24 | $16.75 | $19.57 | 527,400 | — | — |
| 2010-02-23 | $16.49 | $19.27 | 1,033,400 | — | — |
| 2010-02-22 | $17.01 | $19.87 | 467,900 | — | — |
| 2010-02-19 | $17.18 | $20.07 | 452,700 | — | — |
| 2010-02-18 | $17.07 | $19.94 | 356,100 | — | — |
| 2010-02-17 | $17.12 | $20.00 | 492,600 | — | — |
| 2010-02-16 | $17.28 | $20.19 | 772,500 | — | — |
| 2010-02-12 | $16.42 | $19.18 | 727,500 | — | — |
| 2010-02-11 | $16.37 | $19.13 | 570,600 | — | — |
| 2010-02-10 | $15.87 | $18.54 | 424,300 | — | — |
| 2010-02-09 | $16.01 | $18.71 | 1,025,500 | — | — |
| 2010-02-08 | $15.61 | $18.24 | 1,050,300 | — | — |
| 2010-02-05 | $15.87 | $18.54 | 1,905,400 | — | — |
| 2010-02-04 | $16.22 | $18.95 | 955,500 | — | — |
| 2010-02-03 | $17.27 | $20.18 | 748,600 | — | — |
| 2010-02-02 | $16.81 | $19.64 | 1,150,300 | — | — |
| 2010-02-01 | $17.09 | $19.97 | 873,700 | — | — |
| 2010-01-29 | $16.56 | $19.35 | 883,200 | — | — |
| 2010-01-28 | $16.25 | $18.99 | 545,900 | — | — |
| 2010-01-27 | $16.48 | $19.25 | 541,000 | — | — |
| 2010-01-26 | $16.63 | $19.43 | 518,400 | — | — |
| 2010-01-25 | $16.90 | $19.75 | 779,700 | — | — |
| 2010-01-22 | $16.55 | $19.34 | 1,069,700 | — | — |
| 2010-01-21 | $16.84 | $19.67 | 815,000 | — | — |
| 2010-01-20 | $17.29 | $20.20 | 698,700 | — | — |
| 2010-01-19 | $17.72 | $20.70 | 738,000 | — | — |
| 2010-01-15 | $17.28 | $20.19 | 597,400 | — | — |
| 2010-01-14 | $17.27 | $20.18 | 443,000 | — | — |
| 2010-01-13 | $17.68 | $20.66 | 595,200 | — | — |
| 2010-01-12 | $17.47 | $20.41 | 810,800 | — | — |
| 2010-01-11 | $17.94 | $20.96 | 915,200 | — | — |
| 2010-01-08 | $18.11 | $21.16 | 608,900 | — | — |
| 2010-01-07 | $18.50 | $21.61 | 1,074,300 | — | — |
| 2010-01-06 | $18.97 | $22.16 | 963,800 | — | — |
| 2010-01-05 | $18.80 | $21.96 | 904,300 | — | — |
| 2010-01-04 | $18.69 | $21.84 | 987,700 | — | — |