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
- 1996-11-27 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 | $35.29 | $38.52 | 52,300 | — | — |
| 2010-12-30 | $35.53 | $38.78 | 51,000 | — | — |
| 2010-12-29 | $35.67 | $38.93 | 66,800 | — | — |
| 2010-12-28 | $35.39 | $38.63 | 38,800 | — | — |
| 2010-12-27 | $35.61 | $38.87 | 39,800 | — | — |
| 2010-12-23 | $35.19 | $38.41 | 76,000 | — | — |
| 2010-12-22 | $34.80 | $37.98 | 91,800 | — | — |
| 2010-12-21 | $34.27 | $37.41 | 80,000 | — | — |
| 2010-12-20 | $33.68 | $36.76 | 118,000 | — | — |
| 2010-12-17 | $33.23 | $36.27 | 175,500 | — | — |
| 2010-12-16 | $32.52 | $35.50 | 41,100 | — | — |
| 2010-12-15 | $32.13 | $35.07 | 77,500 | — | — |
| 2010-12-14 | $32.27 | $35.22 | 38,100 | — | — |
| 2010-12-13 | $32.15 | $35.09 | 71,500 | — | — |
| 2010-12-10 | $32.49 | $35.46 | 92,100 | — | — |
| 2010-12-09 | $32.14 | $35.08 | 104,900 | — | — |
| 2010-12-08 | $32.57 | $35.55 | 82,300 | — | — |
| 2010-12-07 | $33.01 | $36.03 | 95,700 | — | — |
| 2010-12-06 | $32.16 | $35.10 | 138,900 | — | — |
| 2010-12-03 | $35.78 | $35.78 | 145,400 | — | — |
| 2010-12-02 | $35.70 | $35.70 | 68,100 | — | — |
| 2010-12-01 | $35.27 | $35.27 | 96,900 | — | — |
| 2010-11-30 | $34.65 | $34.65 | 144,400 | — | — |
| 2010-11-29 | $34.71 | $34.71 | 111,100 | — | — |
| 2010-11-26 | $34.82 | $34.82 | 49,300 | — | — |
| 2010-11-24 | $35.15 | $35.15 | 219,600 | — | — |
| 2010-11-23 | $35.11 | $35.11 | 92,400 | — | — |
| 2010-11-22 | $35.60 | $35.60 | 46,500 | — | — |
| 2010-11-19 | $35.54 | $35.54 | 70,200 | — | — |
| 2010-11-18 | $35.15 | $35.15 | 41,900 | — | — |
| 2010-11-17 | $34.96 | $34.96 | 67,500 | — | — |
| 2010-11-16 | $34.68 | $34.68 | 53,900 | — | — |
| 2010-11-15 | $34.89 | $34.89 | 54,800 | — | — |
| 2010-11-12 | $34.71 | $34.71 | 76,300 | — | — |
| 2010-11-11 | $34.68 | $34.68 | 36,400 | — | — |
| 2010-11-10 | $34.98 | $34.98 | 93,900 | — | — |
| 2010-11-09 | $33.91 | $33.91 | 52,200 | — | — |
| 2010-11-08 | $34.27 | $34.27 | 38,700 | — | — |
| 2010-11-05 | $34.41 | $34.41 | 67,100 | — | — |
| 2010-11-04 | $34.55 | $34.55 | 89,300 | — | — |
| 2010-11-03 | $33.79 | $33.79 | 59,800 | — | — |
| 2010-11-02 | $33.57 | $33.57 | 91,800 | — | — |
| 2010-11-01 | $32.87 | $32.87 | 81,800 | — | — |
| 2010-10-29 | $33.07 | $33.07 | 82,200 | — | — |
| 2010-10-28 | $32.65 | $32.65 | 56,100 | — | — |
| 2010-10-27 | $33.46 | $33.46 | 35,000 | — | — |
| 2010-10-26 | $33.91 | $33.91 | 29,100 | — | — |
| 2010-10-25 | $33.95 | $33.95 | 30,200 | — | — |
| 2010-10-22 | $34.03 | $34.03 | 20,100 | — | — |
| 2010-10-21 | $33.84 | $33.84 | 50,100 | — | — |
| 2010-10-20 | $34.05 | $34.05 | 24,900 | — | — |
| 2010-10-19 | $34.06 | $34.06 | 40,600 | — | — |
| 2010-10-18 | $34.52 | $34.52 | 19,000 | — | — |
| 2010-10-15 | $34.07 | $34.07 | 72,500 | — | — |
| 2010-10-14 | $34.31 | $34.31 | 38,200 | — | — |
| 2010-10-13 | $34.31 | $34.31 | 197,200 | — | — |
| 2010-10-12 | $33.56 | $33.56 | 19,400 | — | — |
| 2010-10-11 | $33.54 | $33.54 | 24,600 | — | — |
| 2010-10-08 | $34.01 | $34.01 | 21,800 | — | — |
| 2010-10-07 | $33.50 | $33.50 | 24,500 | — | — |
| 2010-10-06 | $33.73 | $33.73 | 61,700 | — | — |
| 2010-10-05 | $33.84 | $33.84 | 33,900 | — | — |
| 2010-10-04 | $32.89 | $32.89 | 29,200 | — | — |
| 2010-10-01 | $33.25 | $33.25 | 44,300 | — | — |
| 2010-09-30 | $33.08 | $33.08 | 43,400 | — | — |
| 2010-09-29 | $33.03 | $33.03 | 84,300 | — | — |
| 2010-09-28 | $32.82 | $32.82 | 77,400 | — | — |
| 2010-09-27 | $33.05 | $33.05 | 15,500 | — | — |
| 2010-09-24 | $33.06 | $33.06 | 30,300 | — | — |
| 2010-09-23 | $31.87 | $31.87 | 31,800 | — | — |
| 2010-09-22 | $32.45 | $32.45 | 40,900 | — | — |
| 2010-09-21 | $32.72 | $32.72 | 55,300 | — | — |
| 2010-09-20 | $32.93 | $32.93 | 41,300 | — | — |
| 2010-09-17 | $32.18 | $32.18 | 73,100 | — | — |
| 2010-09-16 | $31.69 | $31.69 | 19,300 | — | — |
| 2010-09-15 | $32.22 | $32.22 | 46,600 | — | — |
| 2010-09-14 | $32.18 | $32.18 | 43,500 | — | — |
| 2010-09-13 | $32.04 | $32.04 | 78,000 | — | — |
| 2010-09-10 | $31.57 | $31.57 | 50,100 | — | — |
| 2010-09-09 | $31.64 | $31.64 | 34,300 | — | — |
| 2010-09-08 | $31.56 | $31.56 | 31,700 | — | — |
| 2010-09-07 | $31.31 | $31.31 | 33,800 | — | — |
| 2010-09-03 | $31.95 | $31.95 | 42,300 | — | — |
| 2010-09-02 | $31.49 | $31.49 | 56,600 | — | — |
| 2010-09-01 | $31.82 | $31.82 | 64,400 | — | — |
| 2010-08-31 | $30.69 | $30.69 | 151,400 | — | — |
| 2010-08-30 | $30.49 | $30.49 | 87,900 | — | — |
| 2010-08-27 | $30.86 | $30.86 | 73,800 | — | — |
| 2010-08-26 | $29.80 | $29.80 | 44,400 | — | — |
| 2010-08-25 | $29.58 | $29.58 | 38,900 | — | — |
| 2010-08-24 | $29.14 | $29.14 | 47,900 | — | — |
| 2010-08-23 | $29.10 | $29.10 | 61,900 | — | — |
| 2010-08-20 | $29.59 | $29.59 | 77,200 | — | — |
| 2010-08-19 | $29.71 | $29.71 | 81,200 | — | — |
| 2010-08-18 | $31.00 | $31.00 | 55,400 | — | — |
| 2010-08-17 | $31.03 | $31.03 | 53,800 | — | — |
| 2010-08-16 | $30.25 | $30.25 | 53,700 | — | — |
| 2010-08-13 | $30.35 | $30.35 | 67,500 | — | — |
| 2010-08-12 | $30.74 | $30.74 | 41,400 | — | — |
| 2010-08-11 | $31.03 | $31.03 | 96,300 | — | — |
| 2010-08-10 | $31.64 | $31.64 | 70,800 | — | — |
| 2010-08-09 | $31.87 | $31.87 | 49,900 | — | — |
| 2010-08-06 | $31.30 | $31.30 | 37,200 | — | — |
| 2010-08-05 | $31.68 | $31.68 | 56,100 | — | — |
| 2010-08-04 | $32.27 | $32.27 | 50,000 | — | — |
| 2010-08-03 | $32.11 | $32.11 | 56,600 | — | — |
| 2010-08-02 | $32.28 | $32.28 | 44,500 | — | — |
| 2010-07-30 | $32.28 | $32.28 | 50,500 | — | — |
| 2010-07-29 | $32.09 | $32.09 | 87,200 | — | — |
| 2010-07-28 | $33.02 | $33.02 | 35,000 | — | — |
| 2010-07-27 | $33.50 | $33.50 | 122,500 | — | — |
| 2010-07-26 | $33.85 | $33.85 | 49,600 | — | — |
| 2010-07-23 | $33.24 | $33.24 | 58,500 | — | — |
| 2010-07-22 | $32.08 | $32.08 | 107,400 | — | — |
| 2010-07-21 | $30.98 | $30.98 | 63,000 | — | — |
| 2010-07-20 | $31.46 | $31.46 | 79,200 | — | — |
| 2010-07-19 | $31.15 | $31.15 | 63,800 | — | — |
| 2010-07-16 | $31.09 | $31.09 | 70,700 | — | — |
| 2010-07-15 | $32.00 | $32.00 | 45,000 | — | — |
| 2010-07-14 | $32.36 | $32.36 | 72,400 | — | — |
| 2010-07-13 | $32.39 | $32.39 | 82,800 | — | — |
| 2010-07-12 | $31.81 | $31.81 | 31,300 | — | — |
| 2010-07-09 | $32.05 | $32.05 | 58,800 | — | — |
| 2010-07-08 | $31.99 | $31.99 | 46,400 | — | — |
| 2010-07-07 | $31.45 | $31.45 | 42,200 | — | — |
| 2010-07-06 | $30.62 | $30.62 | 60,100 | — | — |
| 2010-07-02 | $30.83 | $30.83 | 41,600 | — | — |
| 2010-07-01 | $31.11 | $31.11 | 233,000 | — | — |
| 2010-06-30 | $30.26 | $30.26 | 74,700 | — | — |
| 2010-06-29 | $30.35 | $30.35 | 83,300 | — | — |
| 2010-06-28 | $30.80 | $30.80 | 76,900 | — | — |
| 2010-06-25 | $31.01 | $31.01 | 246,700 | — | — |
| 2010-06-24 | $30.48 | $30.48 | 61,500 | — | — |
| 2010-06-23 | $31.35 | $31.35 | 22,300 | — | — |
| 2010-06-22 | $31.66 | $31.66 | 34,200 | — | — |
| 2010-06-21 | $32.24 | $32.24 | 24,400 | — | — |
| 2010-06-18 | $32.73 | $32.73 | 91,200 | — | — |
| 2010-06-17 | $32.84 | $32.84 | 35,600 | — | — |
| 2010-06-16 | $32.34 | $32.34 | 52,100 | — | — |
| 2010-06-15 | $32.93 | $32.93 | 103,300 | — | — |
| 2010-06-14 | $32.89 | $32.89 | 106,900 | — | — |
| 2010-06-11 | $32.16 | $32.16 | 44,300 | — | — |
| 2010-06-10 | $31.78 | $31.78 | 57,700 | — | — |
| 2010-06-09 | $30.65 | $30.65 | 61,700 | — | — |
| 2010-06-08 | $30.72 | $30.72 | 58,000 | — | — |
| 2010-06-07 | $30.36 | $30.36 | 85,900 | — | — |
| 2010-06-04 | $30.23 | $30.23 | 65,100 | — | — |
| 2010-06-03 | $32.21 | $32.21 | 61,500 | — | — |
| 2010-06-02 | $31.95 | $31.95 | 64,500 | — | — |
| 2010-06-01 | $30.85 | $30.85 | 63,100 | — | — |
| 2010-05-28 | $31.37 | $31.37 | 41,300 | — | — |
| 2010-05-27 | $31.81 | $31.81 | 57,800 | — | — |
| 2010-05-26 | $30.63 | $30.63 | 76,300 | — | — |
| 2010-05-25 | $29.95 | $29.95 | 66,900 | — | — |
| 2010-05-24 | $30.08 | $30.08 | 48,500 | — | — |
| 2010-05-21 | $30.38 | $30.38 | 78,400 | — | — |
| 2010-05-20 | $30.14 | $30.14 | 108,500 | — | — |
| 2010-05-19 | $31.54 | $31.54 | 42,200 | — | — |
| 2010-05-18 | $31.77 | $31.77 | 46,300 | — | — |
| 2010-05-17 | $32.36 | $32.36 | 41,000 | — | — |
| 2010-05-14 | $31.91 | $31.91 | 80,300 | — | — |
| 2010-05-13 | $31.95 | $31.95 | 116,000 | — | — |
| 2010-05-12 | $31.99 | $31.99 | 101,100 | — | — |
| 2010-05-11 | $31.96 | $31.96 | 51,500 | — | — |
| 2010-05-10 | $31.17 | $31.17 | 62,100 | — | — |
| 2010-05-07 | $30.45 | $30.45 | 62,600 | — | — |
| 2010-05-06 | $31.33 | $31.33 | 58,200 | — | — |
| 2010-05-05 | $32.01 | $32.01 | 33,100 | — | — |
| 2010-05-04 | $32.43 | $32.43 | 66,400 | — | — |
| 2010-05-03 | $32.46 | $32.46 | 57,700 | — | — |
| 2010-04-30 | $32.11 | $32.11 | 56,900 | — | — |
| 2010-04-29 | $32.62 | $32.62 | 102,500 | — | — |
| 2010-04-28 | $32.39 | $32.39 | 40,400 | — | — |
| 2010-04-27 | $32.09 | $32.09 | 67,500 | — | — |
| 2010-04-26 | $32.20 | $32.20 | 38,000 | — | — |
| 2010-04-23 | $32.58 | $32.58 | 49,400 | — | — |
| 2010-04-22 | $33.13 | $33.13 | 44,700 | — | — |
| 2010-04-21 | $32.59 | $32.59 | 55,800 | — | — |
| 2010-04-20 | $32.20 | $32.20 | 57,300 | — | — |
| 2010-04-19 | $31.82 | $31.82 | 33,100 | — | — |
| 2010-04-16 | $31.81 | $31.81 | 88,800 | — | — |
| 2010-04-15 | $31.88 | $31.88 | 142,800 | — | — |
| 2010-04-14 | $31.63 | $31.63 | 25,100 | — | — |
| 2010-04-13 | $30.90 | $30.90 | 108,500 | — | — |
| 2010-04-12 | $30.38 | $30.38 | 32,500 | — | — |
| 2010-04-09 | $30.24 | $30.24 | 24,700 | — | — |
| 2010-04-08 | $30.20 | $30.20 | 30,100 | — | — |
| 2010-04-07 | $30.27 | $30.27 | 62,200 | — | — |
| 2010-04-06 | $30.53 | $30.53 | 31,200 | — | — |
| 2010-04-05 | $30.21 | $30.21 | 81,000 | — | — |
| 2010-04-01 | $29.86 | $29.86 | 50,200 | — | — |
| 2010-03-31 | $30.12 | $30.12 | 67,900 | — | — |
| 2010-03-30 | $30.69 | $30.69 | 32,300 | — | — |
| 2010-03-29 | $30.73 | $30.73 | 32,500 | — | — |
| 2010-03-26 | $30.80 | $30.80 | 54,800 | — | — |
| 2010-03-25 | $31.45 | $31.45 | 36,700 | — | — |
| 2010-03-24 | $31.54 | $31.54 | 85,100 | — | — |
| 2010-03-23 | $32.02 | $32.02 | 51,300 | — | — |
| 2010-03-22 | $31.60 | $31.60 | 67,200 | — | — |
| 2010-03-19 | $30.62 | $30.62 | 85,200 | — | — |
| 2010-03-18 | $31.19 | $31.19 | 65,300 | — | — |
| 2010-03-17 | $31.85 | $31.85 | 74,100 | — | — |
| 2010-03-16 | $31.22 | $31.22 | 75,600 | — | — |
| 2010-03-15 | $31.82 | $31.82 | 77,200 | — | — |
| 2010-03-12 | $31.59 | $31.59 | 61,500 | — | — |
| 2010-03-11 | $31.87 | $31.87 | 59,500 | — | — |
| 2010-03-10 | $31.63 | $31.63 | 158,500 | — | — |
| 2010-03-09 | $31.85 | $31.85 | 62,200 | — | — |
| 2010-03-08 | $31.08 | $31.08 | 180,700 | — | — |
| 2010-03-05 | $31.09 | $31.09 | 62,800 | — | — |
| 2010-03-04 | $30.80 | $30.80 | 36,600 | — | — |
| 2010-03-03 | $30.37 | $30.37 | 36,500 | — | — |
| 2010-03-02 | $30.50 | $30.50 | 51,400 | — | — |
| 2010-03-01 | $30.18 | $30.18 | 65,400 | — | — |
| 2010-02-26 | $29.95 | $29.95 | 62,200 | — | — |
| 2010-02-25 | $30.17 | $30.17 | 57,100 | — | — |
| 2010-02-24 | $29.83 | $29.83 | 89,600 | — | — |
| 2010-02-23 | $29.49 | $29.49 | 50,400 | — | — |
| 2010-02-22 | $29.75 | $29.75 | 90,400 | — | — |
| 2010-02-19 | $29.91 | $29.91 | 193,200 | — | — |
| 2010-02-18 | $29.50 | $29.50 | 42,700 | — | — |
| 2010-02-17 | $28.97 | $28.97 | 65,100 | — | — |
| 2010-02-16 | $28.80 | $28.80 | 40,500 | — | — |
| 2010-02-12 | $28.51 | $28.51 | 57,200 | — | — |
| 2010-02-11 | $28.64 | $28.64 | 129,000 | — | — |
| 2010-02-10 | $29.05 | $29.05 | 192,000 | — | — |
| 2010-02-09 | $29.19 | $29.19 | 147,200 | — | — |
| 2010-02-08 | $28.27 | $28.27 | 121,500 | — | — |
| 2010-02-05 | $27.60 | $27.60 | 91,500 | — | — |
| 2010-02-04 | $26.90 | $26.90 | 126,000 | — | — |
| 2010-02-03 | $26.66 | $26.66 | 43,000 | — | — |
| 2010-02-02 | $26.73 | $26.73 | 52,000 | — | — |
| 2010-02-01 | $26.92 | $26.92 | 75,100 | — | — |
| 2010-01-29 | $27.09 | $27.09 | 55,900 | — | — |
| 2010-01-28 | $27.04 | $27.04 | 62,500 | — | — |
| 2010-01-27 | $27.35 | $27.35 | 35,100 | — | — |
| 2010-01-26 | $27.31 | $27.31 | 65,900 | — | — |
| 2010-01-25 | $27.65 | $27.65 | 50,300 | — | — |
| 2010-01-22 | $27.43 | $27.43 | 90,100 | — | — |
| 2010-01-21 | $27.58 | $27.58 | 67,200 | — | — |
| 2010-01-20 | $28.12 | $28.12 | 79,900 | — | — |
| 2010-01-19 | $28.72 | $28.72 | 120,200 | — | — |
| 2010-01-15 | $28.12 | $28.12 | 136,600 | — | — |
| 2010-01-14 | $28.09 | $28.09 | 79,600 | — | — |
| 2010-01-13 | $27.32 | $27.32 | 95,300 | — | — |
| 2010-01-12 | $26.50 | $26.50 | 62,300 | — | — |
| 2010-01-11 | $26.20 | $26.20 | 98,600 | — | — |
| 2010-01-08 | $25.95 | $25.95 | 93,600 | — | — |
| 2010-01-07 | $26.15 | $26.15 | 208,300 | — | — |
| 2010-01-06 | $24.85 | $24.85 | 345,400 | — | — |
| 2010-01-05 | $25.89 | $25.89 | 201,100 | — | — |
| 2010-01-04 | $26.67 | $26.67 | 100,600 | — | — |