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 | $30.99 | $120.86 | 263,200 | — | — |
| 2010-12-30 | $31.24 | $121.84 | 296,400 | — | — |
| 2010-12-29 | $31.10 | $121.29 | 192,100 | — | — |
| 2010-12-28 | $31.01 | $120.94 | 210,200 | — | — |
| 2010-12-27 | $30.90 | $120.51 | 248,700 | — | — |
| 2010-12-23 | $30.58 | $119.26 | 332,800 | — | — |
| 2010-12-22 | $30.62 | $119.42 | 343,900 | — | — |
| 2010-12-21 | $30.36 | $118.41 | 621,500 | — | — |
| 2010-12-20 | $30.00 | $117.00 | 571,000 | — | — |
| 2010-12-17 | $29.82 | $116.30 | 1,166,600 | — | — |
| 2010-12-16 | $29.40 | $114.66 | 464,600 | — | — |
| 2010-12-15 | $29.25 | $114.08 | 454,300 | — | — |
| 2010-12-14 | $29.46 | $114.90 | 503,500 | — | — |
| 2010-12-13 | $29.80 | $116.22 | 441,900 | — | — |
| 2010-12-10 | $30.32 | $116.56 | 379,800 | — | — |
| 2010-12-09 | $30.31 | $116.52 | 369,300 | — | — |
| 2010-12-08 | $30.66 | $117.86 | 459,200 | — | — |
| 2010-12-07 | $31.20 | $119.94 | 639,500 | — | — |
| 2010-12-06 | $31.08 | $119.48 | 331,600 | — | — |
| 2010-12-03 | $31.05 | $119.36 | 379,800 | — | — |
| 2010-12-02 | $31.32 | $120.40 | 647,000 | — | — |
| 2010-12-01 | $31.08 | $119.48 | 729,500 | — | — |
| 2010-11-30 | $30.68 | $117.94 | 495,500 | — | — |
| 2010-11-29 | $31.03 | $119.29 | 513,400 | — | — |
| 2010-11-26 | $30.71 | $118.06 | 103,100 | — | — |
| 2010-11-24 | $30.81 | $118.44 | 364,800 | — | — |
| 2010-11-23 | $30.05 | $115.52 | 276,900 | — | — |
| 2010-11-22 | $30.33 | $116.60 | 281,500 | — | — |
| 2010-11-19 | $30.25 | $116.29 | 364,100 | — | — |
| 2010-11-18 | $30.28 | $116.40 | 329,900 | — | — |
| 2010-11-17 | $30.16 | $115.94 | 348,700 | — | — |
| 2010-11-16 | $30.05 | $115.52 | 519,800 | — | — |
| 2010-11-15 | $31.07 | $119.44 | 488,000 | — | — |
| 2010-11-12 | $31.40 | $120.71 | 441,800 | — | — |
| 2010-11-11 | $31.46 | $120.94 | 322,700 | — | — |
| 2010-11-10 | $31.78 | $122.17 | 577,500 | — | — |
| 2010-11-09 | $31.41 | $120.75 | 719,100 | — | — |
| 2010-11-08 | $32.52 | $125.01 | 664,500 | — | — |
| 2010-11-05 | $32.48 | $124.86 | 1,286,400 | — | — |
| 2010-11-04 | $32.71 | $125.74 | 934,800 | — | — |
| 2010-11-03 | $32.16 | $123.63 | 696,900 | — | — |
| 2010-11-02 | $32.41 | $124.59 | 862,000 | — | — |
| 2010-11-01 | $32.11 | $123.44 | 480,500 | — | — |
| 2010-10-29 | $32.03 | $123.13 | 894,600 | — | — |
| 2010-10-28 | $32.28 | $124.09 | 1,304,100 | — | — |
| 2010-10-27 | $32.98 | $126.78 | 933,700 | — | — |
| 2010-10-26 | $33.72 | $129.63 | 248,100 | — | — |
| 2010-10-25 | $34.05 | $130.90 | 337,400 | — | — |
| 2010-10-22 | $33.77 | $129.82 | 295,000 | — | — |
| 2010-10-21 | $33.39 | $128.36 | 570,800 | — | — |
| 2010-10-20 | $33.49 | $128.74 | 628,300 | — | — |
| 2010-10-19 | $32.66 | $125.55 | 590,400 | — | — |
| 2010-10-18 | $33.24 | $127.78 | 424,300 | — | — |
| 2010-10-15 | $32.85 | $126.28 | 488,700 | — | — |
| 2010-10-14 | $33.12 | $127.32 | 309,200 | — | — |
| 2010-10-13 | $33.35 | $128.20 | 585,600 | — | — |
| 2010-10-12 | $33.02 | $126.94 | 263,000 | — | — |
| 2010-10-11 | $32.81 | $126.13 | 198,000 | — | — |
| 2010-10-08 | $32.78 | $126.01 | 467,700 | — | — |
| 2010-10-07 | $32.83 | $126.21 | 283,400 | — | — |
| 2010-10-06 | $32.90 | $126.47 | 449,700 | — | — |
| 2010-10-05 | $33.05 | $127.05 | 499,600 | — | — |
| 2010-10-04 | $32.39 | $124.51 | 536,100 | — | — |
| 2010-10-01 | $31.83 | $122.36 | 369,200 | — | — |
| 2010-09-30 | $31.73 | $121.98 | 626,800 | — | — |
| 2010-09-29 | $31.65 | $121.67 | 371,500 | — | — |
| 2010-09-28 | $31.92 | $122.71 | 487,500 | — | — |
| 2010-09-27 | $31.74 | $122.02 | 352,000 | — | — |
| 2010-09-24 | $32.14 | $123.55 | 467,000 | — | — |
| 2010-09-23 | $31.10 | $119.56 | 707,600 | — | — |
| 2010-09-22 | $31.79 | $122.21 | 425,900 | — | — |
| 2010-09-21 | $32.07 | $123.28 | 599,500 | — | — |
| 2010-09-20 | $32.04 | $123.17 | 503,100 | — | — |
| 2010-09-17 | $31.32 | $120.40 | 476,300 | — | — |
| 2010-09-16 | $31.24 | $120.09 | 266,700 | — | — |
| 2010-09-15 | $31.41 | $120.75 | 473,000 | — | — |
| 2010-09-14 | $31.20 | $119.94 | 396,000 | — | — |
| 2010-09-13 | $31.28 | $120.25 | 637,100 | — | — |
| 2010-09-10 | $30.90 | $118.79 | 518,200 | — | — |
| 2010-09-09 | $31.20 | $118.28 | 445,100 | — | — |
| 2010-09-08 | $31.52 | $119.49 | 396,000 | — | — |
| 2010-09-07 | $31.52 | $119.49 | 393,100 | — | — |
| 2010-09-03 | $31.98 | $121.23 | 396,900 | — | — |
| 2010-09-02 | $31.66 | $120.02 | 545,200 | — | — |
| 2010-09-01 | $31.49 | $119.37 | 688,500 | — | — |
| 2010-08-31 | $30.64 | $116.15 | 677,000 | — | — |
| 2010-08-30 | $30.45 | $115.43 | 560,500 | — | — |
| 2010-08-27 | $30.90 | $117.14 | 584,600 | — | — |
| 2010-08-26 | $30.53 | $115.74 | 464,500 | — | — |
| 2010-08-25 | $30.95 | $117.33 | 615,500 | — | — |
| 2010-08-24 | $30.45 | $115.43 | 539,800 | — | — |
| 2010-08-23 | $30.45 | $115.43 | 716,000 | — | — |
| 2010-08-20 | $30.68 | $116.30 | 565,100 | — | — |
| 2010-08-19 | $30.67 | $116.27 | 1,342,100 | — | — |
| 2010-08-18 | $31.06 | $117.74 | 648,800 | — | — |
| 2010-08-17 | $30.65 | $116.19 | 453,300 | — | — |
| 2010-08-16 | $30.07 | $113.99 | 227,000 | — | — |
| 2010-08-13 | $29.90 | $113.35 | 461,100 | — | — |
| 2010-08-12 | $29.85 | $113.16 | 284,600 | — | — |
| 2010-08-11 | $30.10 | $114.11 | 527,000 | — | — |
| 2010-08-10 | $30.93 | $117.25 | 364,800 | — | — |
| 2010-08-09 | $31.54 | $119.56 | 315,600 | — | — |
| 2010-08-06 | $31.00 | $117.52 | 269,800 | — | — |
| 2010-08-05 | $31.44 | $119.18 | 546,000 | — | — |
| 2010-08-04 | $31.54 | $119.56 | 394,300 | — | — |
| 2010-08-03 | $31.09 | $117.86 | 825,400 | — | — |
| 2010-08-02 | $31.11 | $117.93 | 591,200 | — | — |
| 2010-07-30 | $30.35 | $115.05 | 399,600 | — | — |
| 2010-07-29 | $30.51 | $115.66 | 445,300 | — | — |
| 2010-07-28 | $30.56 | $115.85 | 344,400 | — | — |
| 2010-07-27 | $30.68 | $116.30 | 360,100 | — | — |
| 2010-07-26 | $30.60 | $116.00 | 355,000 | — | — |
| 2010-07-23 | $29.87 | $113.23 | 430,100 | — | — |
| 2010-07-22 | $29.36 | $111.30 | 477,200 | — | — |
| 2010-07-21 | $28.19 | $106.86 | 366,300 | — | — |
| 2010-07-20 | $28.73 | $108.91 | 485,400 | — | — |
| 2010-07-19 | $28.19 | $106.86 | 243,800 | — | — |
| 2010-07-16 | $28.07 | $106.41 | 532,800 | — | — |
| 2010-07-15 | $28.92 | $109.63 | 406,200 | — | — |
| 2010-07-14 | $29.30 | $111.07 | 378,000 | — | — |
| 2010-07-13 | $29.18 | $110.62 | 409,000 | — | — |
| 2010-07-12 | $28.51 | $108.08 | 273,100 | — | — |
| 2010-07-09 | $28.68 | $108.72 | 296,900 | — | — |
| 2010-07-08 | $28.13 | $106.64 | 353,100 | — | — |
| 2010-07-07 | $27.89 | $105.73 | 640,300 | — | — |
| 2010-07-06 | $26.67 | $101.10 | 597,800 | — | — |
| 2010-07-02 | $27.38 | $103.79 | 633,500 | — | — |
| 2010-07-01 | $27.74 | $105.16 | 747,000 | — | — |
| 2010-06-30 | $27.59 | $104.59 | 794,300 | — | — |
| 2010-06-29 | $27.75 | $105.20 | 928,100 | — | — |
| 2010-06-28 | $28.35 | $107.47 | 390,100 | — | — |
| 2010-06-25 | $28.47 | $107.93 | 861,200 | — | — |
| 2010-06-24 | $27.88 | $105.69 | 484,700 | — | — |
| 2010-06-23 | $28.39 | $107.62 | 454,800 | — | — |
| 2010-06-22 | $28.28 | $107.21 | 661,400 | — | — |
| 2010-06-21 | $29.00 | $109.94 | 332,400 | — | — |
| 2010-06-18 | $29.11 | $110.35 | 589,000 | — | — |
| 2010-06-17 | $29.11 | $110.35 | 314,400 | — | — |
| 2010-06-16 | $28.97 | $109.82 | 373,800 | — | — |
| 2010-06-15 | $29.36 | $111.30 | 385,300 | — | — |
| 2010-06-14 | $28.82 | $109.25 | 562,100 | — | — |
| 2010-06-11 | $28.60 | $108.42 | 447,900 | — | — |
| 2010-06-10 | $28.01 | $106.18 | 653,000 | — | — |
| 2010-06-09 | $27.65 | $103.18 | 468,100 | — | — |
| 2010-06-08 | $27.76 | $103.59 | 512,100 | — | — |
| 2010-06-07 | $27.32 | $101.94 | 628,600 | — | — |
| 2010-06-04 | $27.51 | $102.65 | 997,500 | — | — |
| 2010-06-03 | $28.94 | $107.99 | 913,700 | — | — |
| 2010-06-02 | $29.04 | $108.36 | 769,400 | — | — |
| 2010-06-01 | $28.54 | $106.50 | 525,700 | — | — |
| 2010-05-28 | $29.38 | $109.63 | 489,600 | — | — |
| 2010-05-27 | $29.77 | $111.09 | 580,600 | — | — |
| 2010-05-26 | $28.38 | $105.90 | 746,400 | — | — |
| 2010-05-25 | $28.54 | $106.50 | 787,000 | — | — |
| 2010-05-24 | $28.07 | $104.74 | 651,300 | — | — |
| 2010-05-21 | $28.61 | $106.76 | 968,100 | — | — |
| 2010-05-20 | $28.05 | $104.67 | 883,000 | — | — |
| 2010-05-19 | $29.22 | $109.03 | 762,100 | — | — |
| 2010-05-18 | $29.33 | $109.44 | 627,800 | — | — |
| 2010-05-17 | $30.06 | $112.17 | 614,700 | — | — |
| 2010-05-14 | $30.26 | $112.92 | 711,100 | — | — |
| 2010-05-13 | $31.12 | $116.12 | 390,500 | — | — |
| 2010-05-12 | $31.20 | $116.42 | 520,600 | — | — |
| 2010-05-11 | $30.86 | $115.15 | 444,300 | — | — |
| 2010-05-10 | $30.68 | $114.48 | 718,900 | — | — |
| 2010-05-07 | $28.83 | $107.58 | 1,069,400 | — | — |
| 2010-05-06 | $29.37 | $109.59 | 1,028,900 | — | — |
| 2010-05-05 | $30.93 | $115.42 | 529,300 | — | — |
| 2010-05-04 | $31.24 | $116.57 | 745,000 | — | — |
| 2010-05-03 | $32.24 | $120.30 | 429,300 | — | — |
| 2010-04-30 | $31.45 | $117.36 | 504,700 | — | — |
| 2010-04-29 | $32.75 | $122.21 | 587,900 | — | — |
| 2010-04-28 | $31.81 | $118.70 | 315,500 | — | — |
| 2010-04-27 | $31.59 | $117.88 | 465,900 | — | — |
| 2010-04-26 | $32.65 | $121.83 | 311,800 | — | — |
| 2010-04-23 | $32.58 | $121.57 | 272,700 | — | — |
| 2010-04-22 | $32.18 | $120.08 | 427,900 | — | — |
| 2010-04-21 | $31.71 | $118.33 | 429,100 | — | — |
| 2010-04-20 | $31.07 | $115.94 | 245,700 | — | — |
| 2010-04-19 | $30.68 | $114.48 | 443,500 | — | — |
| 2010-04-16 | $30.60 | $114.18 | 1,012,400 | — | — |
| 2010-04-15 | $31.53 | $117.65 | 324,700 | — | — |
| 2010-04-14 | $32.06 | $119.63 | 349,700 | — | — |
| 2010-04-13 | $32.11 | $119.82 | 418,500 | — | — |
| 2010-04-12 | $31.44 | $117.32 | 278,200 | — | — |
| 2010-04-09 | $31.90 | $119.03 | 606,900 | — | — |
| 2010-04-08 | $31.17 | $116.31 | 375,400 | — | — |
| 2010-04-07 | $31.24 | $116.57 | 581,600 | — | — |
| 2010-04-06 | $31.49 | $117.50 | 450,700 | — | — |
| 2010-04-05 | $30.90 | $115.30 | 326,800 | — | — |
| 2010-04-01 | $30.31 | $113.10 | 469,000 | — | — |
| 2010-03-31 | $30.55 | $114.00 | 837,800 | — | — |
| 2010-03-30 | $30.77 | $114.82 | 326,700 | — | — |
| 2010-03-29 | $30.62 | $114.26 | 477,100 | — | — |
| 2010-03-26 | $30.37 | $113.33 | 737,200 | — | — |
| 2010-03-25 | $30.51 | $113.85 | 533,500 | — | — |
| 2010-03-24 | $30.34 | $113.21 | 462,900 | — | — |
| 2010-03-23 | $30.15 | $112.50 | 495,400 | — | — |
| 2010-03-22 | $30.09 | $112.28 | 468,800 | — | — |
| 2010-03-19 | $30.00 | $111.94 | 497,200 | — | — |
| 2010-03-18 | $30.09 | $112.28 | 225,400 | — | — |
| 2010-03-17 | $30.00 | $111.94 | 380,700 | — | — |
| 2010-03-16 | $29.86 | $111.42 | 508,300 | — | — |
| 2010-03-15 | $29.48 | $110.00 | 300,700 | — | — |
| 2010-03-12 | $29.59 | $110.42 | 424,300 | — | — |
| 2010-03-11 | $29.47 | $109.97 | 403,200 | — | — |
| 2010-03-10 | $29.77 | $109.47 | 354,300 | — | — |
| 2010-03-09 | $29.60 | $108.85 | 407,500 | — | — |
| 2010-03-08 | $29.36 | $107.96 | 319,700 | — | — |
| 2010-03-05 | $28.88 | $106.20 | 399,800 | — | — |
| 2010-03-04 | $28.40 | $104.43 | 231,600 | — | — |
| 2010-03-03 | $28.16 | $103.55 | 189,300 | — | — |
| 2010-03-02 | $28.20 | $103.70 | 323,600 | — | — |
| 2010-03-01 | $28.12 | $103.40 | 461,200 | — | — |
| 2010-02-26 | $27.86 | $102.45 | 476,100 | — | — |
| 2010-02-25 | $27.92 | $102.67 | 377,300 | — | — |
| 2010-02-24 | $27.65 | $101.68 | 319,300 | — | — |
| 2010-02-23 | $27.34 | $100.54 | 563,900 | — | — |
| 2010-02-22 | $27.47 | $101.01 | 464,900 | — | — |
| 2010-02-19 | $27.16 | $99.87 | 539,300 | — | — |
| 2010-02-18 | $26.70 | $98.18 | 362,800 | — | — |
| 2010-02-17 | $26.39 | $97.04 | 310,700 | — | — |
| 2010-02-16 | $26.37 | $96.97 | 587,100 | — | — |
| 2010-02-12 | $25.79 | $94.84 | 397,000 | — | — |
| 2010-02-11 | $25.35 | $93.22 | 370,300 | — | — |
| 2010-02-10 | $25.09 | $92.26 | 390,700 | — | — |
| 2010-02-09 | $25.24 | $92.81 | 539,500 | — | — |
| 2010-02-08 | $25.32 | $93.11 | 406,800 | — | — |
| 2010-02-05 | $25.86 | $95.09 | 435,400 | — | — |
| 2010-02-04 | $25.46 | $93.62 | 743,400 | — | — |
| 2010-02-03 | $26.41 | $97.12 | 428,200 | — | — |
| 2010-02-02 | $26.66 | $98.03 | 593,500 | — | — |
| 2010-02-01 | $26.54 | $97.59 | 411,900 | — | — |
| 2010-01-29 | $26.19 | $96.31 | 449,100 | — | — |
| 2010-01-28 | $26.40 | $97.08 | 719,700 | — | — |
| 2010-01-27 | $27.07 | $99.54 | 415,800 | — | — |
| 2010-01-26 | $26.91 | $98.95 | 276,500 | — | — |
| 2010-01-25 | $27.30 | $100.39 | 463,500 | — | — |
| 2010-01-22 | $27.32 | $100.46 | 797,000 | — | — |
| 2010-01-21 | $27.70 | $101.86 | 800,800 | — | — |
| 2010-01-20 | $28.54 | $104.95 | 1,122,600 | — | — |
| 2010-01-19 | $28.25 | $103.88 | 520,200 | — | — |
| 2010-01-15 | $27.69 | $101.82 | 437,500 | — | — |
| 2010-01-14 | $27.70 | $101.86 | 253,200 | — | — |
| 2010-01-13 | $27.81 | $102.26 | 580,500 | — | — |
| 2010-01-12 | $27.14 | $99.80 | 391,400 | — | — |
| 2010-01-11 | $27.39 | $100.72 | 254,300 | — | — |
| 2010-01-08 | $27.33 | $100.50 | 272,000 | — | — |
| 2010-01-07 | $27.34 | $100.54 | 421,700 | — | — |
| 2010-01-06 | $27.13 | $99.76 | 679,600 | — | — |
| 2010-01-05 | $27.15 | $99.84 | 602,100 | — | — |
| 2010-01-04 | $27.35 | $100.57 | 470,000 | — | — |