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
- 2008-02-28 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 | $42.93 | $42.93 | 222,600 | — | — |
| 2010-12-30 | $41.89 | $41.89 | 208,200 | — | — |
| 2010-12-29 | $42.29 | $42.29 | 366,700 | — | — |
| 2010-12-28 | $42.05 | $42.05 | 348,900 | — | — |
| 2010-12-27 | $40.66 | $40.66 | 123,800 | — | — |
| 2010-12-23 | $40.47 | $40.47 | 371,600 | — | — |
| 2010-12-22 | $40.70 | $40.70 | 185,200 | — | — |
| 2010-12-21 | $40.89 | $40.89 | 206,700 | — | — |
| 2010-12-20 | $40.77 | $40.77 | 302,200 | — | — |
| 2010-12-17 | $40.27 | $40.27 | 290,700 | — | — |
| 2010-12-16 | $40.01 | $40.01 | 733,800 | — | — |
| 2010-12-15 | $40.55 | $40.55 | 361,100 | — | — |
| 2010-12-14 | $41.46 | $41.46 | 510,200 | — | — |
| 2010-12-13 | $41.35 | $41.35 | 478,100 | — | — |
| 2010-12-10 | $40.94 | $40.94 | 502,700 | — | — |
| 2010-12-09 | $40.93 | $40.93 | 467,900 | — | — |
| 2010-12-08 | $40.60 | $40.60 | 1,198,800 | — | — |
| 2010-12-07 | $41.56 | $41.56 | 957,300 | — | — |
| 2010-12-06 | $43.16 | $43.16 | 1,036,500 | — | — |
| 2010-12-03 | $42.55 | $42.55 | 796,700 | — | — |
| 2010-12-02 | $40.85 | $40.85 | 618,400 | — | — |
| 2010-12-01 | $40.97 | $40.97 | 502,900 | — | — |
| 2010-11-30 | $40.96 | $40.96 | 627,100 | — | — |
| 2010-11-29 | $39.84 | $39.84 | 410,500 | — | — |
| 2010-11-26 | $39.39 | $39.39 | 231,200 | — | — |
| 2010-11-24 | $40.23 | $40.23 | 488,500 | — | — |
| 2010-11-23 | $40.36 | $40.36 | 1,373,200 | — | — |
| 2010-11-22 | $39.82 | $39.82 | 642,900 | — | — |
| 2010-11-19 | $39.05 | $39.05 | 666,300 | — | — |
| 2010-11-18 | $39.04 | $39.04 | 955,000 | — | — |
| 2010-11-17 | $37.96 | $37.96 | 1,124,300 | — | — |
| 2010-11-16 | $38.36 | $38.36 | 2,405,600 | — | — |
| 2010-11-15 | $39.21 | $39.21 | 893,600 | — | — |
| 2010-11-12 | $39.95 | $39.95 | 1,557,900 | — | — |
| 2010-11-11 | $42.34 | $42.34 | 474,100 | — | — |
| 2010-11-10 | $42.00 | $42.00 | 972,600 | — | — |
| 2010-11-09 | $41.10 | $41.10 | 1,927,900 | — | — |
| 2010-11-08 | $42.36 | $42.36 | 894,500 | — | — |
| 2010-11-05 | $41.50 | $41.50 | 1,301,700 | — | — |
| 2010-11-04 | $41.26 | $41.26 | 1,288,800 | — | — |
| 2010-11-03 | $38.70 | $38.70 | 1,683,000 | — | — |
| 2010-11-02 | $39.23 | $39.23 | 477,100 | — | — |
| 2010-11-01 | $38.87 | $38.87 | 878,700 | — | — |
| 2010-10-29 | $39.30 | $39.30 | 1,066,500 | — | — |
| 2010-10-28 | $38.53 | $38.53 | 896,600 | — | — |
| 2010-10-27 | $37.50 | $37.50 | 1,082,300 | — | — |
| 2010-10-26 | $38.32 | $38.32 | 681,100 | — | — |
| 2010-10-25 | $38.30 | $38.30 | 930,200 | — | — |
| 2010-10-22 | $37.62 | $37.62 | 957,400 | — | — |
| 2010-10-21 | $37.49 | $37.49 | 2,063,000 | — | — |
| 2010-10-20 | $38.58 | $38.58 | 1,006,900 | — | — |
| 2010-10-19 | $37.90 | $37.90 | 2,421,300 | — | — |
| 2010-10-18 | $40.24 | $40.24 | 905,200 | — | — |
| 2010-10-15 | $39.96 | $39.96 | 2,051,500 | — | — |
| 2010-10-14 | $40.58 | $40.58 | 1,450,700 | — | — |
| 2010-10-13 | $40.20 | $40.20 | 1,282,300 | — | — |
| 2010-10-12 | $38.98 | $38.98 | 1,181,300 | — | — |
| 2010-10-11 | $39.15 | $39.15 | 1,275,100 | — | — |
| 2010-10-08 | $38.77 | $38.77 | 1,209,100 | — | — |
| 2010-10-07 | $38.08 | $38.08 | 2,246,700 | — | — |
| 2010-10-06 | $38.88 | $38.88 | 833,600 | — | — |
| 2010-10-05 | $38.42 | $38.42 | 1,003,800 | — | — |
| 2010-10-04 | $36.99 | $36.99 | 781,900 | — | — |
| 2010-10-01 | $37.25 | $37.25 | 1,019,500 | — | — |
| 2010-09-30 | $36.66 | $36.66 | 1,332,600 | — | — |
| 2010-09-29 | $36.72 | $36.72 | 900,200 | — | — |
| 2010-09-28 | $36.66 | $36.66 | 1,386,800 | — | — |
| 2010-09-27 | $36.03 | $36.03 | 586,700 | — | — |
| 2010-09-24 | $36.00 | $36.00 | 884,800 | — | — |
| 2010-09-23 | $35.78 | $35.78 | 437,600 | — | — |
| 2010-09-22 | $35.74 | $35.74 | 966,100 | — | — |
| 2010-09-21 | $35.61 | $35.61 | 1,644,800 | — | — |
| 2010-09-20 | $35.01 | $35.01 | 601,500 | — | — |
| 2010-09-17 | $34.84 | $34.84 | 595,000 | — | — |
| 2010-09-16 | $34.88 | $34.88 | 647,600 | — | — |
| 2010-09-15 | $34.49 | $34.49 | 796,000 | — | — |
| 2010-09-14 | $34.54 | $34.54 | 1,130,400 | — | — |
| 2010-09-13 | $33.25 | $33.25 | 366,500 | — | — |
| 2010-09-10 | $33.30 | $33.30 | 385,000 | — | — |
| 2010-09-09 | $33.21 | $33.21 | 1,434,200 | — | — |
| 2010-09-08 | $33.84 | $33.84 | 662,500 | — | — |
| 2010-09-07 | $33.83 | $33.83 | 636,100 | — | — |
| 2010-09-03 | $33.43 | $33.43 | 502,100 | — | — |
| 2010-09-02 | $33.64 | $33.64 | 453,900 | — | — |
| 2010-09-01 | $33.31 | $33.31 | 656,600 | — | — |
| 2010-08-31 | $33.56 | $33.56 | 711,500 | — | — |
| 2010-08-30 | $32.93 | $32.93 | 350,000 | — | — |
| 2010-08-27 | $32.98 | $32.98 | 827,600 | — | — |
| 2010-08-26 | $32.98 | $32.98 | 604,700 | — | — |
| 2010-08-25 | $33.16 | $33.16 | 866,600 | — | — |
| 2010-08-24 | $32.66 | $32.66 | 1,319,600 | — | — |
| 2010-08-23 | $32.33 | $32.33 | 518,500 | — | — |
| 2010-08-20 | $32.47 | $32.47 | 524,900 | — | — |
| 2010-08-19 | $32.65 | $32.65 | 734,600 | — | — |
| 2010-08-18 | $32.58 | $32.58 | 488,500 | — | — |
| 2010-08-17 | $32.36 | $32.36 | 605,700 | — | — |
| 2010-08-16 | $32.31 | $32.31 | 506,500 | — | — |
| 2010-08-13 | $31.82 | $31.82 | 250,400 | — | — |
| 2010-08-12 | $31.78 | $31.78 | 649,500 | — | — |
| 2010-08-11 | $31.06 | $31.06 | 677,300 | — | — |
| 2010-08-10 | $31.27 | $31.27 | 799,200 | — | — |
| 2010-08-09 | $31.13 | $31.13 | 314,900 | — | — |
| 2010-08-06 | $31.35 | $31.35 | 572,300 | — | — |
| 2010-08-05 | $30.87 | $30.87 | 396,600 | — | — |
| 2010-08-04 | $30.72 | $30.72 | 614,200 | — | — |
| 2010-08-03 | $30.40 | $30.40 | 285,800 | — | — |
| 2010-08-02 | $30.15 | $30.15 | 791,800 | — | — |
| 2010-07-30 | $30.09 | $30.09 | 1,138,400 | — | — |
| 2010-07-29 | $29.45 | $29.45 | 898,300 | — | — |
| 2010-07-28 | $29.15 | $29.15 | 822,400 | — | — |
| 2010-07-27 | $29.04 | $29.04 | 1,535,800 | — | — |
| 2010-07-26 | $30.18 | $30.18 | 644,000 | — | — |
| 2010-07-23 | $30.46 | $30.46 | 679,400 | — | — |
| 2010-07-22 | $30.90 | $30.90 | 541,700 | — | — |
| 2010-07-21 | $30.34 | $30.34 | 844,900 | — | — |
| 2010-07-20 | $30.79 | $30.79 | 816,400 | — | — |
| 2010-07-19 | $30.31 | $30.31 | 663,500 | — | — |
| 2010-07-16 | $30.79 | $30.79 | 1,052,600 | — | — |
| 2010-07-15 | $31.68 | $31.68 | 510,600 | — | — |
| 2010-07-14 | $31.72 | $31.72 | 505,700 | — | — |
| 2010-07-13 | $31.77 | $31.77 | 520,700 | — | — |
| 2010-07-12 | $31.19 | $31.19 | 694,700 | — | — |
| 2010-07-09 | $31.75 | $31.75 | 641,000 | — | — |
| 2010-07-08 | $31.12 | $31.12 | 931,100 | — | — |
| 2010-07-07 | $31.40 | $31.40 | 645,500 | — | — |
| 2010-07-06 | $30.77 | $30.77 | 1,091,100 | — | — |
| 2010-07-02 | $31.82 | $31.82 | 939,900 | — | — |
| 2010-07-01 | $31.06 | $31.06 | 3,382,900 | — | — |
| 2010-06-30 | $33.60 | $33.60 | 788,700 | — | — |
| 2010-06-29 | $33.39 | $33.39 | 1,472,500 | — | — |
| 2010-06-28 | $33.31 | $33.31 | 2,133,700 | — | — |
| 2010-06-25 | $34.20 | $34.20 | 1,281,200 | — | — |
| 2010-06-24 | $33.42 | $33.42 | 1,289,200 | — | — |
| 2010-06-23 | $33.27 | $33.27 | 1,454,500 | — | — |
| 2010-06-22 | $33.52 | $33.52 | 1,147,400 | — | — |
| 2010-06-21 | $32.97 | $32.97 | 2,162,500 | — | — |
| 2010-06-18 | $34.30 | $34.30 | 1,239,400 | — | — |
| 2010-06-17 | $33.79 | $33.79 | 1,067,400 | — | — |
| 2010-06-16 | $32.95 | $32.95 | 729,000 | — | — |
| 2010-06-15 | $33.30 | $33.30 | 605,600 | — | — |
| 2010-06-14 | $32.58 | $32.58 | 498,600 | — | — |
| 2010-06-11 | $32.79 | $32.79 | 649,900 | — | — |
| 2010-06-10 | $32.23 | $32.23 | 1,200,100 | — | — |
| 2010-06-09 | $33.06 | $33.06 | 1,387,700 | — | — |
| 2010-06-08 | $33.31 | $33.31 | 1,899,300 | — | — |
| 2010-06-07 | $33.56 | $33.56 | 2,389,800 | — | — |
| 2010-06-04 | $32.32 | $32.32 | 1,315,200 | — | — |
| 2010-06-03 | $31.65 | $31.65 | 1,433,700 | — | — |
| 2010-06-02 | $32.66 | $32.66 | 523,000 | — | — |
| 2010-06-01 | $32.72 | $32.72 | 976,300 | — | — |
| 2010-05-28 | $32.15 | $32.15 | 1,054,200 | — | — |
| 2010-05-27 | $32.04 | $32.04 | 1,434,300 | — | — |
| 2010-05-26 | $31.99 | $31.99 | 2,902,700 | — | — |
| 2010-05-25 | $31.36 | $31.36 | 3,142,700 | — | — |
| 2010-05-24 | $31.06 | $31.06 | 2,422,400 | — | — |
| 2010-05-21 | $30.21 | $30.21 | 3,897,100 | — | — |
| 2010-05-20 | $30.54 | $30.54 | 5,332,500 | — | — |
| 2010-05-19 | $31.00 | $31.00 | 4,563,700 | — | — |
| 2010-05-18 | $32.45 | $32.45 | 3,594,200 | — | — |
| 2010-05-17 | $32.42 | $32.42 | 3,570,000 | — | — |
| 2010-05-14 | $32.95 | $32.95 | 3,609,000 | — | — |
| 2010-05-13 | $33.04 | $33.04 | 3,604,400 | — | — |
| 2010-05-12 | $33.45 | $33.45 | 3,586,500 | — | — |
| 2010-05-11 | $33.06 | $33.06 | 3,039,400 | — | — |
| 2010-05-10 | $31.45 | $31.45 | 2,126,000 | — | — |
| 2010-05-07 | $31.82 | $31.82 | 3,034,300 | — | — |
| 2010-05-06 | $31.90 | $31.90 | 3,849,900 | — | — |
| 2010-05-05 | $30.14 | $30.14 | 1,538,300 | — | — |
| 2010-05-04 | $29.99 | $29.99 | 2,274,500 | — | — |
| 2010-05-03 | $30.45 | $30.45 | 949,500 | — | — |
| 2010-04-30 | $30.29 | $30.29 | 875,000 | — | — |
| 2010-04-29 | $29.73 | $29.73 | 789,200 | — | — |
| 2010-04-28 | $29.77 | $29.77 | 2,158,600 | — | — |
| 2010-04-27 | $29.93 | $29.93 | 2,946,600 | — | — |
| 2010-04-26 | $29.00 | $29.00 | 971,800 | — | — |
| 2010-04-23 | $29.20 | $29.20 | 998,000 | — | — |
| 2010-04-22 | $28.52 | $28.52 | 478,600 | — | — |
| 2010-04-21 | $28.77 | $28.77 | 551,600 | — | — |
| 2010-04-20 | $28.34 | $28.34 | 325,200 | — | — |
| 2010-04-19 | $28.15 | $28.15 | 445,400 | — | — |
| 2010-04-16 | $28.20 | $28.20 | 2,010,800 | — | — |
| 2010-04-15 | $29.42 | $29.42 | 554,000 | — | — |
| 2010-04-14 | $29.11 | $29.11 | 823,400 | — | — |
| 2010-04-13 | $28.93 | $28.93 | 793,800 | — | — |
| 2010-04-12 | $29.12 | $29.12 | 904,600 | — | — |
| 2010-04-09 | $29.41 | $29.41 | 928,300 | — | — |
| 2010-04-08 | $28.92 | $28.92 | 610,000 | — | — |
| 2010-04-07 | $28.82 | $28.82 | 1,316,100 | — | — |
| 2010-04-06 | $28.12 | $28.12 | 758,500 | — | — |
| 2010-04-05 | $28.01 | $28.01 | 715,700 | — | — |
| 2010-04-01 | $27.75 | $27.75 | 721,300 | — | — |
| 2010-03-31 | $27.10 | $27.10 | 771,200 | — | — |
| 2010-03-30 | $26.60 | $26.60 | 596,800 | — | — |
| 2010-03-29 | $26.99 | $26.99 | 717,500 | — | — |
| 2010-03-26 | $26.91 | $26.91 | 1,298,100 | — | — |
| 2010-03-25 | $26.03 | $26.03 | 923,700 | — | — |
| 2010-03-24 | $25.80 | $25.80 | 1,314,500 | — | — |
| 2010-03-23 | $26.78 | $26.78 | 802,100 | — | — |
| 2010-03-22 | $26.52 | $26.52 | 1,321,500 | — | — |
| 2010-03-19 | $26.79 | $26.79 | 1,276,600 | — | — |
| 2010-03-18 | $27.82 | $27.82 | 647,100 | — | — |
| 2010-03-17 | $27.41 | $27.41 | 805,900 | — | — |
| 2010-03-16 | $27.85 | $27.85 | 752,500 | — | — |
| 2010-03-15 | $26.80 | $26.80 | 499,300 | — | — |
| 2010-03-12 | $26.61 | $26.61 | 692,400 | — | — |
| 2010-03-11 | $26.96 | $26.96 | 426,600 | — | — |
| 2010-03-10 | $26.85 | $26.85 | 1,308,100 | — | — |
| 2010-03-09 | $27.52 | $27.52 | 569,000 | — | — |
| 2010-03-08 | $27.60 | $27.60 | 917,300 | — | — |
| 2010-03-05 | $28.08 | $28.08 | 703,200 | — | — |
| 2010-03-04 | $28.07 | $28.07 | 892,000 | — | — |
| 2010-03-03 | $28.46 | $28.46 | 781,200 | — | — |
| 2010-03-02 | $28.17 | $28.17 | 1,290,500 | — | — |
| 2010-03-01 | $27.38 | $27.38 | 692,200 | — | — |
| 2010-02-26 | $27.37 | $27.37 | 1,189,200 | — | — |
| 2010-02-25 | $26.82 | $26.82 | 1,166,900 | — | — |
| 2010-02-24 | $26.38 | $26.38 | 1,045,600 | — | — |
| 2010-02-23 | $26.63 | $26.63 | 730,800 | — | — |
| 2010-02-22 | $27.22 | $27.22 | 602,400 | — | — |
| 2010-02-19 | $27.42 | $27.42 | 788,800 | — | — |
| 2010-02-18 | $27.65 | $27.65 | 875,000 | — | — |
| 2010-02-17 | $27.27 | $27.27 | 1,215,100 | — | — |
| 2010-02-16 | $27.44 | $27.44 | 1,467,500 | — | — |
| 2010-02-12 | $26.22 | $26.22 | 1,166,300 | — | — |
| 2010-02-11 | $26.28 | $26.28 | 1,434,100 | — | — |
| 2010-02-10 | $25.27 | $25.27 | 1,153,600 | — | — |
| 2010-02-09 | $25.45 | $25.45 | 1,916,200 | — | — |
| 2010-02-08 | $24.79 | $24.79 | 1,550,300 | — | — |
| 2010-02-05 | $25.01 | $25.01 | 3,325,200 | — | — |
| 2010-02-04 | $24.91 | $24.91 | 3,387,000 | — | — |
| 2010-02-03 | $27.00 | $27.00 | 931,900 | — | — |
| 2010-02-02 | $27.25 | $27.25 | 1,353,000 | — | — |
| 2010-02-01 | $26.85 | $26.85 | 1,118,800 | — | — |
| 2010-01-29 | $25.68 | $25.68 | 1,505,200 | — | — |
| 2010-01-28 | $25.93 | $25.93 | 1,892,400 | — | — |
| 2010-01-27 | $25.97 | $25.97 | 1,295,600 | — | — |
| 2010-01-26 | $26.50 | $26.50 | 1,154,300 | — | — |
| 2010-01-25 | $26.46 | $26.46 | 913,600 | — | — |
| 2010-01-22 | $26.28 | $26.28 | 1,411,600 | — | — |
| 2010-01-21 | $26.37 | $26.37 | 2,153,700 | — | — |
| 2010-01-20 | $27.15 | $27.15 | 1,556,700 | — | — |
| 2010-01-19 | $28.48 | $28.48 | 767,600 | — | — |
| 2010-01-15 | $28.15 | $28.15 | 653,000 | — | — |
| 2010-01-14 | $28.73 | $28.73 | 1,225,500 | — | — |
| 2010-01-13 | $28.45 | $28.45 | 1,523,600 | — | — |
| 2010-01-12 | $27.98 | $27.98 | 1,682,400 | — | — |
| 2010-01-11 | $29.16 | $29.16 | 1,145,700 | — | — |
| 2010-01-08 | $28.42 | $28.42 | 1,076,500 | — | — |
| 2010-01-07 | $28.12 | $28.12 | 831,400 | — | — |
| 2010-01-06 | $28.45 | $28.45 | 1,550,300 | — | — |
| 2010-01-05 | $27.61 | $27.61 | 1,217,400 | — | — |
| 2010-01-04 | $27.66 | $27.66 | 1,270,900 | — | — |