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
- 2006-08-14 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 | $34.00 | $37.75 | 47,500 | — | — |
| 2010-12-30 | $34.08 | $37.84 | 30,000 | — | — |
| 2010-12-29 | $34.12 | $37.88 | 65,600 | — | — |
| 2010-12-28 | $33.93 | $37.67 | 41,900 | — | — |
| 2010-12-27 | $34.11 | $37.87 | 29,300 | — | — |
| 2010-12-23 | $33.82 | $37.55 | 82,800 | — | — |
| 2010-12-22 | $34.74 | $38.57 | 103,700 | — | — |
| 2010-12-21 | $34.36 | $38.15 | 383,700 | — | — |
| 2010-12-20 | $33.26 | $36.93 | 120,800 | — | — |
| 2010-12-17 | $33.03 | $36.67 | 183,700 | — | — |
| 2010-12-16 | $32.00 | $35.53 | 179,400 | — | — |
| 2010-12-15 | $32.62 | $36.21 | 249,700 | — | — |
| 2010-12-14 | $32.92 | $36.55 | 117,900 | — | — |
| 2010-12-13 | $32.83 | $36.45 | 77,900 | — | — |
| 2010-12-10 | $33.62 | $37.33 | 130,500 | — | — |
| 2010-12-09 | $33.35 | $37.03 | 202,100 | — | — |
| 2010-12-08 | $32.41 | $35.98 | 239,500 | — | — |
| 2010-12-07 | $31.38 | $34.84 | 51,300 | — | — |
| 2010-12-06 | $30.99 | $34.41 | 86,100 | — | — |
| 2010-12-03 | $31.10 | $34.53 | 65,800 | — | — |
| 2010-12-02 | $30.56 | $33.93 | 120,800 | — | — |
| 2010-12-01 | $29.98 | $33.28 | 189,500 | — | — |
| 2010-11-30 | $30.18 | $33.51 | 166,700 | — | — |
| 2010-11-29 | $30.13 | $33.45 | 120,100 | — | — |
| 2010-11-26 | $30.54 | $33.91 | 74,900 | — | — |
| 2010-11-24 | $30.67 | $34.05 | 183,500 | — | — |
| 2010-11-23 | $30.27 | $33.61 | 167,600 | — | — |
| 2010-11-22 | $30.93 | $34.14 | 295,200 | — | — |
| 2010-11-19 | $30.99 | $34.21 | 78,900 | — | — |
| 2010-11-18 | $31.03 | $34.25 | 111,700 | — | — |
| 2010-11-17 | $30.94 | $34.15 | 412,700 | — | — |
| 2010-11-16 | $31.93 | $35.24 | 119,400 | — | — |
| 2010-11-15 | $32.29 | $35.64 | 163,800 | — | — |
| 2010-11-12 | $32.25 | $35.60 | 97,800 | — | — |
| 2010-11-11 | $32.30 | $35.65 | 82,000 | — | — |
| 2010-11-10 | $32.21 | $35.55 | 147,800 | — | — |
| 2010-11-09 | $31.80 | $35.10 | 119,000 | — | — |
| 2010-11-08 | $32.89 | $36.30 | 146,400 | — | — |
| 2010-11-05 | $32.60 | $35.98 | 125,200 | — | — |
| 2010-11-04 | $32.50 | $35.87 | 240,000 | — | — |
| 2010-11-03 | $31.62 | $34.90 | 173,200 | — | — |
| 2010-11-02 | $31.08 | $34.30 | 166,400 | — | — |
| 2010-11-01 | $30.03 | $33.15 | 160,600 | — | — |
| 2010-10-29 | $30.36 | $33.51 | 164,700 | — | — |
| 2010-10-28 | $30.10 | $33.22 | 341,100 | — | — |
| 2010-10-27 | $29.55 | $32.62 | 145,400 | — | — |
| 2010-10-26 | $29.54 | $32.60 | 123,200 | — | — |
| 2010-10-25 | $29.26 | $32.30 | 155,800 | — | — |
| 2010-10-22 | $29.10 | $32.12 | 70,200 | — | — |
| 2010-10-21 | $28.43 | $31.38 | 124,000 | — | — |
| 2010-10-20 | $28.72 | $31.70 | 116,200 | — | — |
| 2010-10-19 | $28.43 | $31.38 | 121,100 | — | — |
| 2010-10-18 | $28.82 | $31.81 | 98,500 | — | — |
| 2010-10-15 | $28.10 | $31.02 | 220,300 | — | — |
| 2010-10-14 | $28.04 | $30.95 | 195,000 | — | — |
| 2010-10-13 | $28.95 | $31.95 | 174,100 | — | — |
| 2010-10-12 | $28.57 | $31.53 | 219,700 | — | — |
| 2010-10-11 | $28.50 | $31.46 | 104,800 | — | — |
| 2010-10-08 | $28.42 | $31.37 | 203,200 | — | — |
| 2010-10-07 | $28.20 | $31.13 | 181,000 | — | — |
| 2010-10-06 | $28.58 | $31.55 | 119,700 | — | — |
| 2010-10-05 | $28.54 | $31.50 | 181,800 | — | — |
| 2010-10-04 | $28.35 | $31.29 | 229,800 | — | — |
| 2010-10-01 | $28.15 | $31.07 | 221,800 | — | — |
| 2010-09-30 | $28.61 | $31.58 | 383,200 | — | — |
| 2010-09-29 | $27.87 | $30.76 | 441,600 | — | — |
| 2010-09-28 | $27.43 | $30.28 | 193,800 | — | — |
| 2010-09-27 | $26.94 | $29.73 | 150,800 | — | — |
| 2010-09-24 | $27.10 | $29.91 | 288,800 | — | — |
| 2010-09-23 | $26.40 | $29.14 | 215,900 | — | — |
| 2010-09-22 | $26.71 | $29.48 | 145,300 | — | — |
| 2010-09-21 | $26.95 | $29.75 | 202,100 | — | — |
| 2010-09-20 | $27.09 | $29.90 | 298,400 | — | — |
| 2010-09-17 | $26.53 | $29.28 | 823,300 | — | — |
| 2010-09-16 | $26.75 | $29.53 | 2,540,600 | — | — |
| 2010-09-15 | $27.75 | $30.63 | 223,000 | — | — |
| 2010-09-14 | $27.85 | $30.74 | 289,200 | — | — |
| 2010-09-13 | $29.35 | $32.39 | 181,800 | — | — |
| 2010-09-10 | $28.39 | $31.34 | 153,100 | — | — |
| 2010-09-09 | $28.47 | $31.42 | 225,200 | — | — |
| 2010-09-08 | $28.89 | $31.89 | 165,000 | — | — |
| 2010-09-07 | $27.91 | $30.81 | 250,600 | — | — |
| 2010-09-03 | $28.67 | $31.64 | 240,900 | — | — |
| 2010-09-02 | $27.20 | $30.02 | 164,200 | — | — |
| 2010-09-01 | $25.90 | $28.59 | 160,400 | — | — |
| 2010-08-31 | $24.49 | $27.03 | 97,500 | — | — |
| 2010-08-30 | $24.83 | $27.41 | 85,500 | — | — |
| 2010-08-27 | $25.79 | $28.47 | 150,800 | — | — |
| 2010-08-26 | $24.97 | $27.56 | 126,600 | — | — |
| 2010-08-25 | $24.90 | $27.48 | 263,200 | — | — |
| 2010-08-24 | $25.01 | $27.44 | 284,800 | — | — |
| 2010-08-23 | $25.37 | $27.83 | 160,500 | — | — |
| 2010-08-20 | $26.02 | $28.55 | 226,900 | — | — |
| 2010-08-19 | $24.66 | $27.06 | 152,000 | — | — |
| 2010-08-18 | $25.00 | $27.43 | 123,000 | — | — |
| 2010-08-17 | $24.78 | $27.19 | 93,300 | — | — |
| 2010-08-16 | $24.95 | $27.37 | 82,800 | — | — |
| 2010-08-13 | $24.80 | $27.21 | 151,900 | — | — |
| 2010-08-12 | $25.00 | $27.43 | 200,300 | — | — |
| 2010-08-11 | $24.50 | $26.88 | 278,600 | — | — |
| 2010-08-10 | $24.97 | $27.40 | 170,200 | — | — |
| 2010-08-09 | $25.04 | $27.47 | 297,800 | — | — |
| 2010-08-06 | $24.12 | $26.46 | 245,000 | — | — |
| 2010-08-05 | $23.75 | $26.06 | 175,600 | — | — |
| 2010-08-04 | $22.95 | $25.18 | 305,000 | — | — |
| 2010-08-03 | $23.06 | $25.30 | 558,900 | — | — |
| 2010-08-02 | $23.24 | $25.50 | 333,200 | — | — |
| 2010-07-30 | $23.48 | $25.76 | 139,300 | — | — |
| 2010-07-29 | $24.10 | $26.44 | 112,600 | — | — |
| 2010-07-28 | $24.11 | $26.45 | 154,500 | — | — |
| 2010-07-27 | $25.00 | $27.43 | 107,400 | — | — |
| 2010-07-26 | $25.58 | $28.06 | 169,700 | — | — |
| 2010-07-23 | $24.72 | $27.12 | 160,400 | — | — |
| 2010-07-22 | $24.10 | $26.44 | 139,600 | — | — |
| 2010-07-21 | $22.97 | $25.20 | 161,100 | — | — |
| 2010-07-20 | $23.11 | $25.35 | 152,400 | — | — |
| 2010-07-19 | $22.11 | $24.26 | 198,000 | — | — |
| 2010-07-16 | $22.93 | $25.16 | 185,400 | — | — |
| 2010-07-15 | $23.92 | $26.24 | 98,800 | — | — |
| 2010-07-14 | $24.13 | $26.47 | 115,900 | — | — |
| 2010-07-13 | $23.99 | $26.32 | 149,900 | — | — |
| 2010-07-12 | $23.70 | $26.00 | 98,700 | — | — |
| 2010-07-09 | $23.98 | $26.31 | 75,400 | — | — |
| 2010-07-08 | $23.05 | $25.29 | 173,000 | — | — |
| 2010-07-07 | $23.55 | $25.84 | 181,700 | — | — |
| 2010-07-06 | $22.70 | $24.90 | 275,300 | — | — |
| 2010-07-02 | $22.80 | $25.01 | 264,400 | — | — |
| 2010-07-01 | $21.87 | $23.99 | 417,200 | — | — |
| 2010-06-30 | $23.35 | $25.62 | 211,200 | — | — |
| 2010-06-29 | $24.17 | $26.52 | 269,800 | — | — |
| 2010-06-28 | $25.48 | $27.95 | 134,000 | — | — |
| 2010-06-25 | $25.42 | $27.89 | 438,900 | — | — |
| 2010-06-24 | $25.75 | $28.25 | 154,300 | — | — |
| 2010-06-23 | $26.64 | $29.23 | 87,300 | — | — |
| 2010-06-22 | $26.94 | $29.56 | 127,600 | — | — |
| 2010-06-21 | $27.21 | $29.85 | 209,400 | — | — |
| 2010-06-18 | $27.57 | $30.25 | 232,900 | — | — |
| 2010-06-17 | $27.53 | $30.20 | 171,900 | — | — |
| 2010-06-16 | $27.31 | $29.96 | 189,800 | — | — |
| 2010-06-15 | $27.22 | $29.86 | 175,200 | — | — |
| 2010-06-14 | $26.81 | $29.41 | 235,700 | — | — |
| 2010-06-11 | $26.30 | $28.85 | 273,000 | — | — |
| 2010-06-10 | $26.18 | $28.72 | 221,300 | — | — |
| 2010-06-09 | $25.98 | $28.50 | 508,200 | — | — |
| 2010-06-08 | $26.81 | $29.41 | 251,400 | — | — |
| 2010-06-07 | $26.86 | $29.47 | 251,600 | — | — |
| 2010-06-04 | $28.35 | $31.10 | 229,100 | — | — |
| 2010-06-03 | $30.02 | $32.94 | 132,600 | — | — |
| 2010-06-02 | $30.42 | $33.37 | 318,200 | — | — |
| 2010-06-01 | $31.83 | $34.92 | 258,300 | — | — |
| 2010-05-28 | $32.60 | $35.77 | 211,600 | — | — |
| 2010-05-27 | $32.58 | $35.74 | 346,500 | — | — |
| 2010-05-26 | $31.00 | $34.01 | 246,100 | — | — |
| 2010-05-25 | $29.98 | $32.73 | 392,300 | — | — |
| 2010-05-24 | $29.96 | $32.71 | 244,200 | — | — |
| 2010-05-21 | $31.72 | $34.63 | 139,600 | — | — |
| 2010-05-20 | $31.12 | $33.97 | 174,100 | — | — |
| 2010-05-19 | $33.29 | $36.34 | 144,300 | — | — |
| 2010-05-18 | $33.85 | $36.95 | 143,200 | — | — |
| 2010-05-17 | $34.54 | $37.71 | 219,200 | — | — |
| 2010-05-14 | $36.88 | $40.26 | 101,200 | — | — |
| 2010-05-13 | $37.51 | $40.95 | 110,100 | — | — |
| 2010-05-12 | $37.74 | $41.20 | 93,200 | — | — |
| 2010-05-11 | $36.46 | $39.80 | 170,700 | — | — |
| 2010-05-10 | $35.46 | $38.71 | 244,300 | — | — |
| 2010-05-07 | $34.11 | $37.24 | 206,900 | — | — |
| 2010-05-06 | $35.48 | $38.73 | 210,600 | — | — |
| 2010-05-05 | $36.81 | $40.18 | 188,500 | — | — |
| 2010-05-04 | $36.60 | $39.95 | 301,000 | — | — |
| 2010-05-03 | $38.23 | $41.73 | 130,900 | — | — |
| 2010-04-30 | $35.84 | $39.12 | 117,900 | — | — |
| 2010-04-29 | $36.33 | $39.66 | 228,900 | — | — |
| 2010-04-28 | $36.46 | $39.80 | 238,000 | — | — |
| 2010-04-27 | $36.36 | $39.69 | 209,700 | — | — |
| 2010-04-26 | $36.54 | $39.89 | 306,600 | — | — |
| 2010-04-23 | $37.08 | $40.48 | 284,600 | — | — |
| 2010-04-22 | $35.51 | $38.76 | 205,500 | — | — |
| 2010-04-21 | $34.02 | $37.14 | 311,200 | — | — |
| 2010-04-20 | $32.15 | $35.10 | 387,900 | — | — |
| 2010-04-19 | $33.47 | $36.54 | 162,300 | — | — |
| 2010-04-16 | $34.39 | $37.54 | 188,500 | — | — |
| 2010-04-15 | $34.85 | $38.04 | 167,100 | — | — |
| 2010-04-14 | $33.83 | $36.93 | 134,200 | — | — |
| 2010-04-13 | $32.74 | $35.74 | 133,700 | — | — |
| 2010-04-12 | $32.55 | $35.53 | 209,500 | — | — |
| 2010-04-09 | $32.37 | $35.34 | 338,400 | — | — |
| 2010-04-08 | $30.28 | $33.05 | 88,800 | — | — |
| 2010-04-07 | $30.68 | $33.49 | 89,900 | — | — |
| 2010-04-06 | $30.29 | $33.07 | 103,300 | — | — |
| 2010-04-05 | $30.34 | $33.12 | 91,700 | — | — |
| 2010-04-01 | $29.44 | $32.14 | 150,600 | — | — |
| 2010-03-31 | $30.00 | $32.75 | 85,700 | — | — |
| 2010-03-30 | $30.75 | $33.57 | 107,900 | — | — |
| 2010-03-29 | $30.65 | $33.46 | 215,000 | — | — |
| 2010-03-26 | $31.39 | $34.27 | 169,700 | — | — |
| 2010-03-25 | $31.50 | $34.39 | 70,500 | — | — |
| 2010-03-24 | $31.85 | $34.77 | 209,600 | — | — |
| 2010-03-23 | $32.12 | $35.06 | 141,400 | — | — |
| 2010-03-22 | $32.41 | $35.38 | 157,700 | — | — |
| 2010-03-19 | $32.70 | $35.70 | 174,300 | — | — |
| 2010-03-18 | $33.50 | $36.57 | 124,300 | — | — |
| 2010-03-17 | $33.88 | $36.98 | 152,100 | — | — |
| 2010-03-16 | $33.04 | $36.07 | 225,000 | — | — |
| 2010-03-15 | $32.11 | $35.05 | 204,900 | — | — |
| 2010-03-12 | $32.45 | $35.42 | 261,900 | — | — |
| 2010-03-11 | $32.70 | $35.70 | 345,000 | — | — |
| 2010-03-10 | $33.10 | $36.13 | 753,800 | — | — |
| 2010-03-09 | $32.32 | $35.28 | 200,400 | — | — |
| 2010-03-08 | $31.94 | $34.87 | 219,700 | — | — |
| 2010-03-05 | $32.00 | $34.93 | 127,100 | — | — |
| 2010-03-04 | $31.29 | $34.16 | 41,900 | — | — |
| 2010-03-03 | $31.05 | $33.90 | 53,900 | — | — |
| 2010-03-02 | $31.02 | $33.86 | 71,100 | — | — |
| 2010-03-01 | $30.69 | $33.50 | 121,600 | — | — |
| 2010-02-26 | $30.11 | $32.87 | 177,300 | — | — |
| 2010-02-25 | $30.36 | $33.14 | 61,400 | — | — |
| 2010-02-24 | $30.36 | $33.14 | 168,000 | — | — |
| 2010-02-23 | $30.00 | $32.59 | 105,200 | — | — |
| 2010-02-22 | $31.18 | $33.87 | 151,100 | — | — |
| 2010-02-19 | $30.55 | $33.18 | 92,900 | — | — |
| 2010-02-18 | $31.50 | $34.21 | 80,000 | — | — |
| 2010-02-17 | $31.21 | $33.90 | 61,700 | — | — |
| 2010-02-16 | $31.81 | $34.55 | 71,700 | — | — |
| 2010-02-12 | $30.74 | $33.39 | 87,100 | — | — |
| 2010-02-11 | $30.09 | $32.68 | 54,300 | — | — |
| 2010-02-10 | $29.74 | $32.30 | 104,000 | — | — |
| 2010-02-09 | $29.26 | $31.78 | 68,700 | — | — |
| 2010-02-08 | $28.78 | $31.26 | 93,600 | — | — |
| 2010-02-05 | $28.60 | $31.06 | 123,900 | — | — |
| 2010-02-04 | $27.79 | $30.18 | 117,200 | — | — |
| 2010-02-03 | $29.06 | $31.56 | 147,600 | — | — |
| 2010-02-02 | $29.00 | $31.50 | 356,000 | — | — |
| 2010-02-01 | $30.21 | $32.81 | 183,400 | — | — |
| 2010-01-29 | $29.87 | $32.44 | 69,000 | — | — |
| 2010-01-28 | $30.08 | $32.67 | 74,300 | — | — |
| 2010-01-27 | $30.49 | $33.12 | 66,100 | — | — |
| 2010-01-26 | $30.27 | $32.88 | 78,100 | — | — |
| 2010-01-25 | $32.04 | $34.80 | 63,700 | — | — |
| 2010-01-22 | $32.71 | $35.53 | 230,900 | — | — |
| 2010-01-21 | $32.69 | $35.51 | 248,400 | — | — |
| 2010-01-20 | $33.10 | $35.95 | 146,500 | — | — |
| 2010-01-19 | $33.89 | $36.81 | 169,300 | — | — |
| 2010-01-15 | $32.89 | $35.72 | 91,900 | — | — |
| 2010-01-14 | $32.55 | $35.36 | 90,900 | — | — |
| 2010-01-13 | $32.33 | $35.12 | 145,600 | — | — |
| 2010-01-12 | $31.17 | $33.86 | 72,500 | — | — |
| 2010-01-11 | $31.42 | $34.13 | 89,000 | — | — |
| 2010-01-08 | $31.58 | $34.30 | 57,800 | — | — |
| 2010-01-07 | $31.69 | $34.42 | 108,100 | — | — |
| 2010-01-06 | $31.28 | $33.98 | 66,200 | — | — |
| 2010-01-05 | $31.21 | $33.90 | 41,100 | — | — |
| 2010-01-04 | $31.55 | $34.27 | 136,100 | — | — |