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
- 1990-10-01 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 | $37.84 | $50.63 | 81,400 | — | — |
| 2010-12-30 | $38.83 | $51.95 | 43,700 | — | — |
| 2010-12-29 | $38.63 | $51.68 | 36,600 | — | — |
| 2010-12-28 | $38.75 | $51.84 | 101,700 | — | — |
| 2010-12-27 | $38.49 | $51.50 | 32,300 | — | — |
| 2010-12-23 | $38.15 | $51.04 | 47,800 | — | — |
| 2010-12-22 | $38.42 | $51.40 | 61,300 | — | — |
| 2010-12-21 | $38.40 | $51.38 | 114,400 | — | — |
| 2010-12-20 | $38.10 | $50.97 | 99,200 | — | — |
| 2010-12-17 | $38.47 | $51.47 | 228,200 | — | — |
| 2010-12-16 | $37.92 | $50.73 | 74,600 | — | — |
| 2010-12-15 | $37.48 | $50.15 | 108,100 | — | — |
| 2010-12-14 | $37.76 | $50.52 | 86,500 | — | — |
| 2010-12-13 | $37.24 | $49.82 | 65,400 | — | — |
| 2010-12-10 | $37.50 | $50.17 | 139,200 | — | — |
| 2010-12-09 | $36.59 | $48.95 | 132,100 | — | — |
| 2010-12-08 | $36.45 | $48.77 | 65,100 | — | — |
| 2010-12-07 | $36.43 | $48.74 | 93,900 | — | — |
| 2010-12-06 | $36.60 | $48.97 | 127,900 | — | — |
| 2010-12-03 | $36.72 | $49.13 | 85,800 | — | — |
| 2010-12-02 | $36.90 | $49.37 | 46,000 | — | — |
| 2010-12-01 | $36.41 | $48.71 | 160,300 | — | — |
| 2010-11-30 | $35.08 | $46.93 | 126,200 | — | — |
| 2010-11-29 | $35.54 | $47.55 | 67,500 | — | — |
| 2010-11-26 | $35.85 | $47.96 | 30,400 | — | — |
| 2010-11-24 | $36.01 | $48.18 | 102,000 | — | — |
| 2010-11-23 | $34.98 | $46.80 | 127,100 | — | — |
| 2010-11-22 | $35.41 | $47.38 | 173,100 | — | — |
| 2010-11-19 | $35.86 | $47.98 | 102,800 | — | — |
| 2010-11-18 | $35.99 | $48.15 | 182,600 | — | — |
| 2010-11-17 | $36.26 | $48.51 | 63,300 | — | — |
| 2010-11-16 | $36.62 | $48.99 | 91,000 | — | — |
| 2010-11-15 | $37.33 | $49.94 | 91,900 | — | — |
| 2010-11-12 | $37.42 | $50.07 | 394,200 | — | — |
| 2010-11-11 | $36.46 | $48.78 | 141,100 | — | — |
| 2010-11-10 | $37.41 | $50.05 | 102,300 | — | — |
| 2010-11-09 | $36.76 | $49.18 | 102,900 | — | — |
| 2010-11-08 | $36.85 | $49.30 | 121,600 | — | — |
| 2010-11-05 | $36.13 | $48.34 | 82,700 | — | — |
| 2010-11-04 | $36.06 | $48.25 | 95,200 | — | — |
| 2010-11-03 | $35.36 | $47.31 | 46,100 | — | — |
| 2010-11-02 | $35.29 | $47.22 | 121,100 | — | — |
| 2010-11-01 | $34.28 | $45.86 | 75,700 | — | — |
| 2010-10-29 | $34.28 | $45.86 | 64,600 | — | — |
| 2010-10-28 | $34.68 | $46.40 | 144,400 | — | — |
| 2010-10-27 | $34.67 | $46.39 | 75,400 | — | — |
| 2010-10-26 | $34.60 | $46.29 | 59,500 | — | — |
| 2010-10-25 | $34.68 | $46.40 | 94,600 | — | — |
| 2010-10-22 | $34.56 | $46.24 | 130,700 | — | — |
| 2010-10-21 | $34.44 | $46.08 | 179,600 | — | — |
| 2010-10-20 | $34.93 | $46.73 | 73,700 | — | — |
| 2010-10-19 | $35.30 | $47.23 | 157,500 | — | — |
| 2010-10-18 | $35.78 | $47.87 | 111,500 | — | — |
| 2010-10-15 | $35.77 | $47.86 | 209,100 | — | — |
| 2010-10-14 | $35.61 | $47.64 | 106,000 | — | — |
| 2010-10-13 | $35.57 | $47.59 | 190,500 | — | — |
| 2010-10-12 | $34.08 | $45.60 | 126,600 | — | — |
| 2010-10-11 | $33.44 | $44.74 | 60,500 | — | — |
| 2010-10-08 | $33.47 | $44.78 | 82,500 | — | — |
| 2010-10-07 | $32.81 | $43.90 | 63,200 | — | — |
| 2010-10-06 | $32.86 | $43.96 | 77,100 | — | — |
| 2010-10-05 | $33.12 | $44.31 | 159,900 | — | — |
| 2010-10-04 | $31.54 | $42.20 | 218,100 | — | — |
| 2010-10-01 | $32.94 | $43.96 | 72,400 | — | — |
| 2010-09-30 | $33.26 | $44.39 | 100,100 | — | — |
| 2010-09-29 | $33.00 | $44.04 | 115,100 | — | — |
| 2010-09-28 | $32.90 | $43.91 | 183,900 | — | — |
| 2010-09-27 | $33.37 | $44.54 | 57,100 | — | — |
| 2010-09-24 | $33.69 | $44.97 | 86,800 | — | — |
| 2010-09-23 | $32.30 | $43.11 | 84,600 | — | — |
| 2010-09-22 | $33.10 | $44.18 | 69,000 | — | — |
| 2010-09-21 | $32.82 | $43.80 | 55,700 | — | — |
| 2010-09-20 | $33.37 | $44.54 | 221,700 | — | — |
| 2010-09-17 | $32.33 | $43.15 | 198,900 | — | — |
| 2010-09-16 | $32.82 | $43.80 | 61,700 | — | — |
| 2010-09-15 | $33.15 | $44.24 | 130,500 | — | — |
| 2010-09-14 | $33.80 | $45.11 | 74,400 | — | — |
| 2010-09-13 | $34.46 | $45.99 | 111,300 | — | — |
| 2010-09-10 | $33.81 | $45.13 | 148,300 | — | — |
| 2010-09-09 | $34.41 | $45.93 | 81,400 | — | — |
| 2010-09-08 | $34.03 | $45.42 | 246,200 | — | — |
| 2010-09-07 | $33.55 | $44.78 | 104,700 | — | — |
| 2010-09-03 | $33.96 | $45.33 | 61,700 | — | — |
| 2010-09-02 | $33.22 | $44.34 | 87,000 | — | — |
| 2010-09-01 | $33.22 | $44.34 | 122,500 | — | — |
| 2010-08-31 | $31.15 | $41.58 | 142,300 | — | — |
| 2010-08-30 | $30.98 | $41.35 | 184,100 | — | — |
| 2010-08-27 | $31.73 | $42.35 | 75,800 | — | — |
| 2010-08-26 | $30.72 | $41.00 | 72,500 | — | — |
| 2010-08-25 | $30.81 | $41.12 | 141,700 | — | — |
| 2010-08-24 | $30.64 | $40.89 | 110,400 | — | — |
| 2010-08-23 | $31.28 | $41.75 | 131,600 | — | — |
| 2010-08-20 | $31.19 | $41.63 | 100,800 | — | — |
| 2010-08-19 | $30.95 | $41.31 | 141,100 | — | — |
| 2010-08-18 | $31.77 | $42.40 | 140,900 | — | — |
| 2010-08-17 | $31.87 | $42.54 | 190,400 | — | — |
| 2010-08-16 | $30.11 | $40.19 | 158,200 | — | — |
| 2010-08-13 | $29.99 | $40.03 | 198,000 | — | — |
| 2010-08-12 | $30.72 | $41.00 | 210,900 | — | — |
| 2010-08-11 | $30.75 | $41.04 | 194,400 | — | — |
| 2010-08-10 | $32.05 | $42.78 | 103,900 | — | — |
| 2010-08-09 | $32.85 | $43.84 | 112,700 | — | — |
| 2010-08-06 | $32.90 | $43.91 | 94,500 | — | — |
| 2010-08-05 | $33.62 | $44.87 | 191,500 | — | — |
| 2010-08-04 | $34.01 | $45.39 | 385,200 | — | — |
| 2010-08-03 | $30.21 | $40.32 | 94,000 | — | — |
| 2010-08-02 | $30.17 | $40.27 | 204,600 | — | — |
| 2010-07-30 | $29.81 | $39.79 | 85,800 | — | — |
| 2010-07-29 | $29.76 | $39.72 | 94,900 | — | — |
| 2010-07-28 | $29.34 | $39.16 | 74,700 | — | — |
| 2010-07-27 | $29.76 | $39.72 | 129,000 | — | — |
| 2010-07-26 | $30.12 | $40.20 | 218,300 | — | — |
| 2010-07-23 | $30.05 | $40.11 | 305,400 | — | — |
| 2010-07-22 | $30.67 | $40.93 | 614,800 | — | — |
| 2010-07-21 | $24.88 | $33.21 | 182,800 | — | — |
| 2010-07-20 | $26.22 | $35.00 | 94,200 | — | — |
| 2010-07-19 | $25.96 | $34.65 | 122,700 | — | — |
| 2010-07-16 | $24.81 | $33.11 | 109,200 | — | — |
| 2010-07-15 | $25.81 | $34.45 | 134,200 | — | — |
| 2010-07-14 | $26.43 | $35.28 | 69,700 | — | — |
| 2010-07-13 | $26.43 | $35.28 | 114,300 | — | — |
| 2010-07-12 | $25.29 | $33.75 | 78,500 | — | — |
| 2010-07-09 | $25.55 | $34.10 | 110,400 | — | — |
| 2010-07-08 | $25.41 | $33.91 | 149,300 | — | — |
| 2010-07-07 | $25.22 | $33.66 | 167,900 | — | — |
| 2010-07-06 | $24.77 | $33.06 | 129,600 | — | — |
| 2010-07-02 | $24.83 | $33.14 | 85,800 | — | — |
| 2010-07-01 | $25.13 | $33.54 | 94,600 | — | — |
| 2010-06-30 | $25.75 | $34.26 | 83,900 | — | — |
| 2010-06-29 | $26.14 | $34.78 | 156,700 | — | — |
| 2010-06-28 | $26.96 | $35.87 | 96,100 | — | — |
| 2010-06-25 | $27.52 | $36.62 | 861,400 | — | — |
| 2010-06-24 | $26.57 | $35.35 | 139,500 | — | — |
| 2010-06-23 | $26.75 | $35.59 | 101,700 | — | — |
| 2010-06-22 | $26.56 | $35.34 | 63,900 | — | — |
| 2010-06-21 | $26.95 | $35.86 | 84,200 | — | — |
| 2010-06-18 | $26.98 | $35.90 | 125,500 | — | — |
| 2010-06-17 | $26.96 | $35.87 | 38,600 | — | — |
| 2010-06-16 | $27.00 | $35.92 | 105,000 | — | — |
| 2010-06-15 | $27.32 | $36.35 | 131,100 | — | — |
| 2010-06-14 | $26.28 | $34.97 | 81,400 | — | — |
| 2010-06-11 | $26.58 | $35.37 | 91,300 | — | — |
| 2010-06-10 | $26.11 | $34.74 | 125,300 | — | — |
| 2010-06-09 | $25.40 | $33.80 | 94,000 | — | — |
| 2010-06-08 | $25.54 | $33.98 | 191,100 | — | — |
| 2010-06-07 | $25.48 | $33.90 | 123,200 | — | — |
| 2010-06-04 | $26.17 | $34.82 | 222,500 | — | — |
| 2010-06-03 | $27.34 | $36.38 | 159,300 | — | — |
| 2010-06-02 | $26.73 | $35.57 | 149,700 | — | — |
| 2010-06-01 | $26.00 | $34.59 | 231,400 | — | — |
| 2010-05-28 | $26.17 | $34.82 | 118,500 | — | — |
| 2010-05-27 | $26.69 | $35.51 | 151,600 | — | — |
| 2010-05-26 | $26.14 | $34.78 | 134,600 | — | — |
| 2010-05-25 | $26.44 | $35.18 | 150,600 | — | — |
| 2010-05-24 | $26.71 | $35.54 | 123,500 | — | — |
| 2010-05-21 | $26.92 | $35.82 | 177,400 | — | — |
| 2010-05-20 | $26.92 | $35.82 | 269,800 | — | — |
| 2010-05-19 | $28.40 | $37.79 | 180,000 | — | — |
| 2010-05-18 | $28.92 | $38.48 | 75,100 | — | — |
| 2010-05-17 | $29.82 | $39.68 | 108,700 | — | — |
| 2010-05-14 | $29.92 | $39.81 | 122,400 | — | — |
| 2010-05-13 | $30.27 | $40.28 | 262,600 | — | — |
| 2010-05-12 | $30.71 | $40.86 | 289,300 | — | — |
| 2010-05-11 | $31.15 | $41.45 | 184,200 | — | — |
| 2010-05-10 | $31.85 | $42.38 | 215,400 | — | — |
| 2010-05-07 | $29.95 | $39.85 | 232,700 | — | — |
| 2010-05-06 | $30.83 | $41.02 | 305,200 | — | — |
| 2010-05-05 | $32.40 | $43.11 | 1,187,700 | — | — |
| 2010-05-04 | $28.75 | $38.25 | 252,900 | — | — |
| 2010-05-03 | $30.62 | $40.74 | 238,000 | — | — |
| 2010-04-30 | $30.85 | $41.05 | 128,800 | — | — |
| 2010-04-29 | $31.52 | $41.94 | 296,000 | — | — |
| 2010-04-28 | $31.02 | $41.27 | 83,100 | — | — |
| 2010-04-27 | $31.03 | $41.29 | 238,100 | — | — |
| 2010-04-26 | $31.14 | $41.43 | 164,100 | — | — |
| 2010-04-23 | $30.49 | $40.57 | 274,500 | — | — |
| 2010-04-22 | $31.24 | $41.57 | 112,000 | — | — |
| 2010-04-21 | $30.67 | $40.81 | 251,000 | — | — |
| 2010-04-20 | $30.46 | $40.53 | 392,300 | — | — |
| 2010-04-19 | $29.94 | $39.84 | 632,000 | — | — |
| 2010-04-16 | $31.89 | $42.43 | 147,900 | — | — |
| 2010-04-15 | $32.04 | $42.63 | 186,800 | — | — |
| 2010-04-14 | $32.01 | $42.59 | 289,900 | — | — |
| 2010-04-13 | $31.96 | $42.52 | 122,900 | — | — |
| 2010-04-12 | $32.06 | $42.66 | 115,800 | — | — |
| 2010-04-09 | $32.02 | $42.60 | 329,900 | — | — |
| 2010-04-08 | $31.94 | $42.50 | 360,900 | — | — |
| 2010-04-07 | $31.57 | $42.00 | 131,600 | — | — |
| 2010-04-06 | $31.85 | $42.38 | 211,100 | — | — |
| 2010-04-05 | $32.00 | $42.58 | 194,900 | — | — |
| 2010-04-01 | $31.97 | $42.54 | 241,800 | — | — |
| 2010-03-31 | $31.81 | $42.32 | 261,300 | — | — |
| 2010-03-30 | $32.41 | $43.02 | 154,200 | — | — |
| 2010-03-29 | $32.30 | $42.87 | 232,400 | — | — |
| 2010-03-26 | $32.05 | $42.54 | 299,000 | — | — |
| 2010-03-25 | $31.55 | $41.87 | 652,000 | — | — |
| 2010-03-24 | $30.28 | $40.19 | 1,809,800 | — | — |
| 2010-03-23 | $34.50 | $45.79 | 438,700 | — | — |
| 2010-03-22 | $35.17 | $46.68 | 110,300 | — | — |
| 2010-03-19 | $34.13 | $45.30 | 193,700 | — | — |
| 2010-03-18 | $34.54 | $45.84 | 66,100 | — | — |
| 2010-03-17 | $34.24 | $45.44 | 58,400 | — | — |
| 2010-03-16 | $33.75 | $44.79 | 110,100 | — | — |
| 2010-03-15 | $33.60 | $44.60 | 54,400 | — | — |
| 2010-03-12 | $33.81 | $44.87 | 126,700 | — | — |
| 2010-03-11 | $33.87 | $44.95 | 125,100 | — | — |
| 2010-03-10 | $34.45 | $45.72 | 102,800 | — | — |
| 2010-03-09 | $34.35 | $45.59 | 258,600 | — | — |
| 2010-03-08 | $34.38 | $45.63 | 113,800 | — | — |
| 2010-03-05 | $35.26 | $46.80 | 130,700 | — | — |
| 2010-03-04 | $34.70 | $46.06 | 40,300 | — | — |
| 2010-03-03 | $34.59 | $45.91 | 81,900 | — | — |
| 2010-03-02 | $34.12 | $45.29 | 76,800 | — | — |
| 2010-03-01 | $33.84 | $44.91 | 134,000 | — | — |
| 2010-02-26 | $32.71 | $43.41 | 103,700 | — | — |
| 2010-02-25 | $32.04 | $42.52 | 143,000 | — | — |
| 2010-02-24 | $32.02 | $42.50 | 75,900 | — | — |
| 2010-02-23 | $32.15 | $42.67 | 96,800 | — | — |
| 2010-02-22 | $32.55 | $43.20 | 76,600 | — | — |
| 2010-02-19 | $33.13 | $43.97 | 74,200 | — | — |
| 2010-02-18 | $32.99 | $43.79 | 81,200 | — | — |
| 2010-02-17 | $32.47 | $43.10 | 56,700 | — | — |
| 2010-02-16 | $32.61 | $43.28 | 107,100 | — | — |
| 2010-02-12 | $33.22 | $44.09 | 142,900 | — | — |
| 2010-02-11 | $32.02 | $42.50 | 82,500 | — | — |
| 2010-02-10 | $31.68 | $42.05 | 132,500 | — | — |
| 2010-02-09 | $31.48 | $41.78 | 123,700 | — | — |
| 2010-02-08 | $31.45 | $41.74 | 256,500 | — | — |
| 2010-02-05 | $32.38 | $42.98 | 228,400 | — | — |
| 2010-02-04 | $31.45 | $41.74 | 122,600 | — | — |
| 2010-02-03 | $32.28 | $42.84 | 59,600 | — | — |
| 2010-02-02 | $32.41 | $43.02 | 105,400 | — | — |
| 2010-02-01 | $32.55 | $43.20 | 67,800 | — | — |
| 2010-01-29 | $32.69 | $43.39 | 111,400 | — | — |
| 2010-01-28 | $32.14 | $42.66 | 89,400 | — | — |
| 2010-01-27 | $32.78 | $43.51 | 95,700 | — | — |
| 2010-01-26 | $32.56 | $43.22 | 58,700 | — | — |
| 2010-01-25 | $33.22 | $44.09 | 78,000 | — | — |
| 2010-01-22 | $32.86 | $43.61 | 129,500 | — | — |
| 2010-01-21 | $33.80 | $44.86 | 79,300 | — | — |
| 2010-01-20 | $34.53 | $45.83 | 88,600 | — | — |
| 2010-01-19 | $35.47 | $47.08 | 126,500 | — | — |
| 2010-01-15 | $34.75 | $46.12 | 212,300 | — | — |
| 2010-01-14 | $35.40 | $46.98 | 166,300 | — | — |
| 2010-01-13 | $34.94 | $46.37 | 221,500 | — | — |
| 2010-01-12 | $35.26 | $46.80 | 125,000 | — | — |
| 2010-01-11 | $35.85 | $47.58 | 114,300 | — | — |
| 2010-01-08 | $35.55 | $47.18 | 192,100 | — | — |
| 2010-01-07 | $35.66 | $47.33 | 170,100 | — | — |
| 2010-01-06 | $35.16 | $46.67 | 479,100 | — | — |
| 2010-01-05 | $35.81 | $47.53 | 301,600 | — | — |
| 2010-01-04 | $36.69 | $48.70 | 155,700 | — | — |