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
- 2007-12-07 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 | $33.36 | $33.36 | 13,800 | — | — |
| 2010-12-30 | $33.40 | $33.40 | 21,500 | — | — |
| 2010-12-29 | $33.42 | $33.42 | 21,000 | — | — |
| 2010-12-28 | $32.85 | $32.85 | 16,000 | — | — |
| 2010-12-27 | $32.67 | $32.67 | 2,100 | — | — |
| 2010-12-23 | $32.83 | $32.83 | 28,900 | — | — |
| 2010-12-22 | $32.82 | $32.82 | 33,400 | — | — |
| 2010-12-21 | $32.79 | $32.79 | 47,600 | — | — |
| 2010-12-20 | $32.71 | $32.71 | 152,400 | — | — |
| 2010-12-17 | $33.01 | $33.01 | 84,600 | — | — |
| 2010-12-16 | $32.91 | $32.91 | 54,700 | — | — |
| 2010-12-15 | $32.91 | $32.91 | 20,700 | — | — |
| 2010-12-14 | $33.10 | $33.10 | 44,500 | — | — |
| 2010-12-13 | $31.85 | $31.85 | 45,400 | — | — |
| 2010-12-10 | $33.11 | $33.11 | 19,600 | — | — |
| 2010-12-09 | $33.15 | $33.15 | 10,100 | — | — |
| 2010-12-08 | $32.95 | $32.95 | 43,200 | — | — |
| 2010-12-07 | $33.17 | $33.17 | 27,200 | — | — |
| 2010-12-06 | $33.49 | $33.49 | 27,400 | — | — |
| 2010-12-03 | $33.44 | $33.44 | 10,400 | — | — |
| 2010-12-02 | $33.90 | $33.90 | 20,800 | — | — |
| 2010-12-01 | $33.01 | $33.01 | 56,900 | — | — |
| 2010-11-30 | $33.22 | $33.22 | 23,700 | — | — |
| 2010-11-29 | $32.11 | $32.11 | 20,100 | — | — |
| 2010-11-26 | $32.55 | $32.55 | 9,300 | — | — |
| 2010-11-24 | $32.81 | $32.81 | 11,400 | — | — |
| 2010-11-23 | $32.68 | $32.68 | 14,400 | — | — |
| 2010-11-22 | $33.15 | $33.15 | 12,600 | — | — |
| 2010-11-19 | $33.08 | $33.08 | 20,600 | — | — |
| 2010-11-18 | $33.10 | $33.10 | 99,300 | — | — |
| 2010-11-17 | $32.56 | $32.56 | 67,700 | — | — |
| 2010-11-16 | $31.01 | $31.01 | 88,600 | — | — |
| 2010-11-15 | $31.59 | $31.59 | 20,100 | — | — |
| 2010-11-12 | $32.23 | $32.23 | 62,900 | — | — |
| 2010-11-11 | $32.35 | $32.35 | 91,600 | — | — |
| 2010-11-10 | $32.83 | $32.83 | 167,600 | — | — |
| 2010-11-09 | $32.03 | $32.03 | 40,600 | — | — |
| 2010-11-08 | $33.19 | $33.19 | 23,000 | — | — |
| 2010-11-05 | $33.24 | $33.24 | 22,500 | — | — |
| 2010-11-04 | $34.31 | $34.31 | 100,700 | — | — |
| 2010-11-03 | $34.25 | $34.25 | 56,000 | — | — |
| 2010-11-02 | $35.15 | $35.15 | 16,400 | — | — |
| 2010-11-01 | $34.80 | $34.80 | 11,700 | — | — |
| 2010-10-29 | $34.62 | $34.62 | 48,100 | — | — |
| 2010-10-28 | $34.21 | $34.21 | 54,500 | — | — |
| 2010-10-27 | $33.71 | $33.71 | 18,500 | — | — |
| 2010-10-26 | $34.09 | $34.09 | 19,400 | — | — |
| 2010-10-25 | $33.28 | $33.28 | 12,900 | — | — |
| 2010-10-22 | $32.50 | $32.50 | 8,100 | — | — |
| 2010-10-21 | $32.46 | $32.46 | 18,900 | — | — |
| 2010-10-20 | $32.96 | $32.96 | 14,500 | — | — |
| 2010-10-19 | $32.93 | $32.93 | 18,600 | — | — |
| 2010-10-18 | $33.78 | $33.78 | 16,700 | — | — |
| 2010-10-15 | $33.55 | $33.55 | 22,800 | — | — |
| 2010-10-14 | $33.82 | $33.82 | 83,200 | — | — |
| 2010-10-13 | $33.99 | $33.99 | 157,900 | — | — |
| 2010-10-12 | $33.57 | $33.57 | 41,600 | — | — |
| 2010-10-11 | $33.30 | $33.30 | 5,700 | — | — |
| 2010-10-08 | $33.68 | $33.68 | 32,500 | — | — |
| 2010-10-07 | $32.73 | $32.73 | 30,600 | — | — |
| 2010-10-06 | $32.72 | $32.72 | 51,800 | — | — |
| 2010-10-05 | $32.38 | $32.38 | 13,000 | — | — |
| 2010-10-04 | $32.15 | $32.15 | 19,300 | — | — |
| 2010-10-01 | $31.68 | $31.68 | 17,700 | — | — |
| 2010-09-30 | $31.56 | $31.56 | 8,300 | — | — |
| 2010-09-29 | $31.50 | $31.50 | 10,800 | — | — |
| 2010-09-28 | $31.34 | $31.34 | 18,300 | — | — |
| 2010-09-27 | $31.16 | $31.16 | 8,600 | — | — |
| 2010-09-24 | $31.73 | $31.73 | 15,400 | — | — |
| 2010-09-23 | $31.91 | $31.91 | 12,700 | — | — |
| 2010-09-22 | $32.23 | $32.23 | 89,700 | — | — |
| 2010-09-21 | $31.99 | $31.99 | 98,200 | — | — |
| 2010-09-20 | $31.49 | $31.49 | 130,900 | — | — |
| 2010-09-17 | $31.02 | $31.02 | 16,800 | — | — |
| 2010-09-16 | $31.33 | $31.33 | 39,900 | — | — |
| 2010-09-15 | $30.53 | $30.53 | 10,700 | — | — |
| 2010-09-14 | $31.03 | $31.03 | 24,200 | — | — |
| 2010-09-13 | $30.28 | $30.28 | 6,000 | — | — |
| 2010-09-10 | $30.17 | $30.17 | 10,400 | — | — |
| 2010-09-09 | $30.01 | $30.01 | 17,000 | — | — |
| 2010-09-08 | $30.39 | $30.39 | 15,700 | — | — |
| 2010-09-07 | $30.10 | $30.10 | 6,800 | — | — |
| 2010-09-03 | $30.32 | $30.32 | 9,300 | — | — |
| 2010-09-02 | $29.84 | $29.84 | 7,700 | — | — |
| 2010-09-01 | $29.77 | $29.77 | 6,900 | — | — |
| 2010-08-31 | $29.71 | $29.71 | 33,700 | — | — |
| 2010-08-30 | $30.10 | $30.10 | 12,200 | — | — |
| 2010-08-27 | $31.11 | $31.11 | 26,400 | — | — |
| 2010-08-26 | $31.40 | $31.40 | 9,800 | — | — |
| 2010-08-25 | $31.53 | $31.53 | 17,600 | — | — |
| 2010-08-24 | $31.03 | $31.03 | 14,300 | — | — |
| 2010-08-23 | $31.84 | $31.84 | 35,200 | — | — |
| 2010-08-20 | $31.80 | $31.80 | 16,300 | — | — |
| 2010-08-19 | $32.09 | $32.09 | 6,500 | — | — |
| 2010-08-18 | $32.04 | $32.04 | 19,600 | — | — |
| 2010-08-17 | $31.49 | $31.49 | 34,300 | — | — |
| 2010-08-16 | $31.03 | $31.03 | 26,100 | — | — |
| 2010-08-13 | $31.37 | $31.37 | 9,700 | — | — |
| 2010-08-12 | $31.65 | $31.65 | 18,200 | — | — |
| 2010-08-11 | $31.00 | $31.00 | 20,200 | — | — |
| 2010-08-10 | $31.85 | $31.85 | 62,300 | — | — |
| 2010-08-09 | $31.58 | $31.58 | 12,300 | — | — |
| 2010-08-06 | $31.85 | $31.85 | 30,700 | — | — |
| 2010-08-05 | $32.06 | $32.06 | 14,000 | — | — |
| 2010-08-04 | $32.06 | $32.06 | 13,600 | — | — |
| 2010-08-03 | $31.41 | $31.41 | 66,200 | — | — |
| 2010-08-02 | $30.85 | $30.85 | 6,800 | — | — |
| 2010-07-30 | $30.57 | $30.57 | 59,700 | — | — |
| 2010-07-29 | $29.91 | $29.91 | 65,800 | — | — |
| 2010-07-28 | $29.87 | $29.87 | 83,800 | — | — |
| 2010-07-27 | $30.00 | $30.00 | 8,400 | — | — |
| 2010-07-26 | $31.20 | $31.20 | 10,500 | — | — |
| 2010-07-23 | $30.45 | $30.45 | 15,300 | — | — |
| 2010-07-22 | $29.98 | $29.98 | 153,700 | — | — |
| 2010-07-21 | $29.49 | $29.49 | 106,400 | — | — |
| 2010-07-20 | $29.39 | $29.39 | 77,800 | — | — |
| 2010-07-19 | $28.64 | $28.64 | 25,300 | — | — |
| 2010-07-16 | $29.09 | $29.09 | 6,900 | — | — |
| 2010-07-15 | $29.52 | $29.52 | 47,800 | — | — |
| 2010-07-14 | $29.19 | $29.19 | 16,700 | — | — |
| 2010-07-13 | $29.46 | $29.46 | 49,000 | — | — |
| 2010-07-12 | $29.43 | $29.43 | 87,000 | — | — |
| 2010-07-09 | $29.95 | $29.95 | 26,100 | — | — |
| 2010-07-08 | $29.74 | $29.74 | 8,200 | — | — |
| 2010-07-07 | $29.73 | $29.73 | 24,700 | — | — |
| 2010-07-06 | $29.56 | $29.56 | 25,800 | — | — |
| 2010-07-02 | $30.03 | $30.03 | 15,800 | — | — |
| 2010-07-01 | $29.51 | $29.51 | 29,000 | — | — |
| 2010-06-30 | $30.66 | $30.66 | 11,100 | — | — |
| 2010-06-29 | $30.63 | $30.63 | 9,100 | — | — |
| 2010-06-28 | $31.81 | $31.81 | 20,300 | — | — |
| 2010-06-25 | $32.53 | $32.53 | 20,400 | — | — |
| 2010-06-24 | $31.59 | $31.59 | 13,500 | — | — |
| 2010-06-23 | $31.50 | $31.50 | 10,000 | — | — |
| 2010-06-22 | $32.15 | $32.15 | 24,800 | — | — |
| 2010-06-21 | $32.45 | $32.45 | 15,800 | — | — |
| 2010-06-18 | $33.46 | $33.46 | 17,300 | — | — |
| 2010-06-17 | $32.95 | $32.95 | 14,300 | — | — |
| 2010-06-16 | $32.14 | $32.14 | 15,300 | — | — |
| 2010-06-15 | $32.26 | $32.26 | 29,800 | — | — |
| 2010-06-14 | $31.05 | $31.05 | 16,300 | — | — |
| 2010-06-11 | $32.00 | $32.00 | 54,400 | — | — |
| 2010-06-10 | $32.09 | $32.09 | 8,200 | — | — |
| 2010-06-09 | $31.65 | $31.65 | 18,700 | — | — |
| 2010-06-08 | $31.69 | $31.69 | 22,400 | — | — |
| 2010-06-07 | $30.86 | $30.86 | 17,500 | — | — |
| 2010-06-04 | $29.91 | $29.91 | 21,000 | — | — |
| 2010-06-03 | $30.23 | $30.23 | 16,400 | — | — |
| 2010-06-02 | $29.94 | $29.94 | 10,300 | — | — |
| 2010-06-01 | $29.53 | $29.53 | 24,200 | — | — |
| 2010-05-28 | $28.54 | $28.54 | 8,600 | — | — |
| 2010-05-27 | $28.94 | $28.94 | 8,700 | — | — |
| 2010-05-26 | $28.52 | $28.52 | 22,600 | — | — |
| 2010-05-25 | $28.00 | $28.00 | 8,700 | — | — |
| 2010-05-24 | $29.46 | $29.46 | 8,100 | — | — |
| 2010-05-21 | $28.34 | $28.34 | 12,700 | — | — |
| 2010-05-20 | $28.56 | $28.56 | 25,200 | — | — |
| 2010-05-19 | $29.69 | $29.69 | 33,200 | — | — |
| 2010-05-18 | $30.75 | $30.75 | 15,900 | — | — |
| 2010-05-17 | $31.28 | $31.28 | 31,400 | — | — |
| 2010-05-14 | $31.24 | $31.24 | 21,900 | — | — |
| 2010-05-13 | $31.04 | $31.04 | 36,800 | — | — |
| 2010-05-12 | $31.26 | $31.26 | 63,900 | — | — |
| 2010-05-11 | $30.10 | $30.10 | 65,500 | — | — |
| 2010-05-10 | $28.42 | $28.42 | 12,100 | — | — |
| 2010-05-07 | $27.20 | $27.20 | 18,400 | — | — |
| 2010-05-06 | $27.45 | $27.45 | 25,300 | — | — |
| 2010-05-05 | $27.84 | $27.84 | 13,900 | — | — |
| 2010-05-04 | $28.01 | $28.01 | 45,900 | — | — |
| 2010-05-03 | $28.68 | $28.68 | 25,100 | — | — |
| 2010-04-30 | $28.76 | $28.76 | 43,200 | — | — |
| 2010-04-29 | $28.25 | $28.25 | 8,800 | — | — |
| 2010-04-28 | $28.00 | $28.00 | 11,800 | — | — |
| 2010-04-27 | $27.70 | $27.70 | 22,700 | — | — |
| 2010-04-26 | $27.81 | $27.81 | 14,100 | — | — |
| 2010-04-23 | $28.19 | $28.19 | 23,200 | — | — |
| 2010-04-22 | $27.43 | $27.43 | 12,400 | — | — |
| 2010-04-21 | $27.93 | $27.93 | 14,000 | — | — |
| 2010-04-20 | $27.75 | $27.75 | 43,300 | — | — |
| 2010-04-19 | $26.83 | $26.83 | 23,300 | — | — |
| 2010-04-16 | $26.86 | $26.86 | 13,400 | — | — |
| 2010-04-15 | $27.77 | $27.77 | 7,600 | — | — |
| 2010-04-14 | $27.81 | $27.81 | 2,500 | — | — |
| 2010-04-13 | $27.15 | $27.15 | 5,900 | — | — |
| 2010-04-12 | $27.68 | $27.68 | 7,400 | — | — |
| 2010-04-09 | $28.35 | $28.35 | 38,500 | — | — |
| 2010-04-08 | $28.41 | $28.41 | 30,500 | — | — |
| 2010-04-07 | $27.99 | $27.99 | 34,400 | — | — |
| 2010-04-06 | $27.91 | $27.91 | 42,600 | — | — |
| 2010-04-05 | $27.38 | $27.38 | 20,000 | — | — |
| 2010-04-01 | $27.25 | $27.25 | 11,800 | — | — |
| 2010-03-31 | $26.82 | $26.82 | 10,800 | — | — |
| 2010-03-30 | $26.77 | $26.77 | 5,700 | — | — |
| 2010-03-29 | $26.95 | $26.95 | 11,800 | — | — |
| 2010-03-26 | $26.42 | $26.42 | 11,500 | — | — |
| 2010-03-25 | $24.84 | $24.84 | 18,200 | — | — |
| 2010-03-24 | $25.00 | $25.00 | 60,700 | — | — |
| 2010-03-23 | $26.10 | $26.10 | 21,800 | — | — |
| 2010-03-22 | $25.97 | $25.97 | 12,400 | — | — |
| 2010-03-19 | $25.85 | $25.85 | 12,900 | — | — |
| 2010-03-18 | $26.26 | $26.26 | 11,700 | — | — |
| 2010-03-17 | $26.49 | $26.49 | 20,600 | — | — |
| 2010-03-16 | $26.51 | $26.51 | 11,600 | — | — |
| 2010-03-15 | $25.99 | $25.99 | 7,400 | — | — |
| 2010-03-12 | $26.25 | $26.25 | 22,000 | — | — |
| 2010-03-11 | $26.09 | $26.09 | 21,800 | — | — |
| 2010-03-10 | $26.56 | $26.56 | 38,200 | — | — |
| 2010-03-09 | $27.26 | $27.26 | 25,200 | — | — |
| 2010-03-08 | $27.43 | $27.43 | 51,200 | — | — |
| 2010-03-05 | $27.32 | $27.32 | 5,700 | — | — |
| 2010-03-04 | $27.19 | $27.19 | 4,300 | — | — |
| 2010-03-03 | $27.26 | $27.26 | 20,500 | — | — |
| 2010-03-02 | $27.19 | $27.19 | 21,400 | — | — |
| 2010-03-01 | $26.16 | $26.16 | 6,600 | — | — |
| 2010-02-26 | $26.10 | $26.10 | 9,400 | — | — |
| 2010-02-25 | $25.83 | $25.83 | 28,500 | — | — |
| 2010-02-24 | $25.60 | $25.60 | 19,700 | — | — |
| 2010-02-23 | $25.66 | $25.66 | 28,000 | — | — |
| 2010-02-22 | $25.93 | $25.93 | 13,400 | — | — |
| 2010-02-19 | $26.32 | $26.32 | 8,100 | — | — |
| 2010-02-18 | $26.42 | $26.42 | 6,800 | — | — |
| 2010-02-17 | $26.53 | $26.53 | 14,100 | — | — |
| 2010-02-16 | $26.69 | $26.69 | 25,200 | — | — |
| 2010-02-12 | $25.85 | $25.85 | 9,900 | — | — |
| 2010-02-11 | $26.11 | $26.11 | 13,400 | — | — |
| 2010-02-10 | $25.12 | $25.12 | 11,800 | — | — |
| 2010-02-09 | $25.07 | $25.07 | 5,600 | — | — |
| 2010-02-08 | $24.75 | $24.75 | 12,700 | — | — |
| 2010-02-05 | $25.18 | $25.18 | 10,700 | — | — |
| 2010-02-04 | $24.48 | $24.48 | 11,700 | — | — |
| 2010-02-03 | $25.99 | $25.99 | 3,400 | — | — |
| 2010-02-02 | $26.58 | $26.58 | 3,200 | — | — |
| 2010-02-01 | $25.80 | $25.80 | 14,300 | — | — |
| 2010-01-29 | $25.54 | $25.54 | 25,700 | — | — |
| 2010-01-28 | $26.39 | $26.39 | 11,000 | — | — |
| 2010-01-27 | $26.71 | $26.71 | 33,100 | — | — |
| 2010-01-26 | $26.57 | $26.57 | 11,000 | — | — |
| 2010-01-25 | $26.08 | $26.08 | 15,800 | — | — |
| 2010-01-22 | $25.74 | $25.74 | 22,000 | — | — |
| 2010-01-21 | $26.00 | $26.00 | 20,600 | — | — |
| 2010-01-20 | $28.88 | $28.88 | 9,000 | — | — |
| 2010-01-19 | $29.31 | $29.31 | 16,100 | — | — |
| 2010-01-15 | $29.29 | $29.29 | 32,900 | — | — |
| 2010-01-14 | $29.35 | $29.35 | 3,600 | — | — |
| 2010-01-13 | $29.37 | $29.37 | 6,800 | — | — |
| 2010-01-12 | $28.88 | $28.88 | 18,900 | — | — |
| 2010-01-11 | $29.73 | $29.73 | 18,900 | — | — |
| 2010-01-08 | $29.54 | $29.54 | 36,700 | — | — |
| 2010-01-07 | $29.00 | $29.00 | 24,400 | — | — |
| 2010-01-06 | $28.83 | $28.83 | 39,900 | — | — |
| 2010-01-05 | $27.53 | $27.53 | 25,600 | — | — |
| 2010-01-04 | $27.22 | $27.22 | 28,100 | — | — |