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
- 1981-06-09 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 | $40.94 | $40.94 | 85,600 | — | — |
| 2010-12-30 | $39.89 | $39.89 | 32,700 | — | — |
| 2010-12-29 | $39.70 | $39.70 | 28,200 | — | — |
| 2010-12-28 | $39.78 | $39.78 | 25,100 | — | — |
| 2010-12-27 | $40.33 | $40.33 | 51,500 | — | — |
| 2010-12-23 | $39.92 | $39.92 | 31,800 | — | — |
| 2010-12-22 | $39.69 | $39.69 | 39,200 | — | — |
| 2010-12-21 | $40.67 | $40.67 | 36,400 | — | — |
| 2010-12-20 | $40.50 | $40.50 | 42,200 | — | — |
| 2010-12-17 | $40.80 | $40.80 | 90,100 | — | — |
| 2010-12-16 | $41.00 | $41.00 | 72,700 | — | — |
| 2010-12-15 | $39.96 | $39.96 | 51,800 | — | — |
| 2010-12-14 | $39.59 | $39.59 | 45,700 | — | — |
| 2010-12-13 | $38.51 | $38.51 | 38,100 | — | — |
| 2010-12-10 | $38.88 | $38.88 | 32,600 | — | — |
| 2010-12-09 | $39.10 | $39.10 | 70,400 | — | — |
| 2010-12-08 | $37.79 | $37.79 | 28,200 | — | — |
| 2010-12-07 | $37.64 | $37.64 | 27,000 | — | — |
| 2010-12-06 | $37.47 | $37.47 | 27,000 | — | — |
| 2010-12-03 | $37.15 | $37.15 | 29,700 | — | — |
| 2010-12-02 | $36.97 | $36.97 | 43,000 | — | — |
| 2010-12-01 | $35.44 | $35.44 | 49,200 | — | — |
| 2010-11-30 | $34.69 | $34.69 | 35,900 | — | — |
| 2010-11-29 | $35.12 | $35.12 | 44,400 | — | — |
| 2010-11-26 | $35.05 | $35.05 | 6,000 | — | — |
| 2010-11-24 | $35.05 | $35.05 | 13,800 | — | — |
| 2010-11-23 | $34.40 | $34.40 | 24,500 | — | — |
| 2010-11-22 | $35.02 | $35.02 | 27,600 | — | — |
| 2010-11-19 | $35.01 | $35.01 | 47,300 | — | — |
| 2010-11-18 | $34.85 | $34.85 | 22,100 | — | — |
| 2010-11-17 | $33.60 | $33.60 | 17,300 | — | — |
| 2010-11-16 | $33.68 | $33.68 | 25,100 | — | — |
| 2010-11-15 | $34.22 | $34.22 | 34,600 | — | — |
| 2010-11-12 | $33.97 | $33.97 | 47,400 | — | — |
| 2010-11-11 | $34.73 | $34.73 | 30,600 | — | — |
| 2010-11-10 | $35.60 | $35.60 | 22,300 | — | — |
| 2010-11-09 | $34.37 | $34.37 | 23,500 | — | — |
| 2010-11-08 | $35.66 | $35.66 | 28,500 | — | — |
| 2010-11-05 | $35.73 | $35.73 | 15,900 | — | — |
| 2010-11-04 | $35.42 | $35.42 | 38,200 | — | — |
| 2010-11-03 | $34.18 | $34.18 | 14,400 | — | — |
| 2010-11-02 | $33.97 | $33.97 | 38,900 | — | — |
| 2010-11-01 | $33.09 | $33.09 | 26,400 | — | — |
| 2010-10-29 | $33.02 | $33.02 | 20,400 | — | — |
| 2010-10-28 | $33.35 | $33.35 | 83,100 | — | — |
| 2010-10-27 | $32.92 | $32.92 | 79,200 | — | — |
| 2010-10-26 | $31.82 | $31.82 | 37,000 | — | — |
| 2010-10-25 | $31.99 | $31.99 | 16,000 | — | — |
| 2010-10-22 | $31.53 | $31.53 | 16,600 | — | — |
| 2010-10-21 | $31.04 | $31.04 | 17,500 | — | — |
| 2010-10-20 | $31.76 | $31.76 | 21,800 | — | — |
| 2010-10-19 | $31.26 | $31.26 | 40,400 | — | — |
| 2010-10-18 | $31.40 | $31.40 | 16,200 | — | — |
| 2010-10-15 | $31.06 | $31.06 | 29,300 | — | — |
| 2010-10-14 | $30.97 | $30.97 | 18,200 | — | — |
| 2010-10-13 | $31.04 | $31.04 | 28,300 | — | — |
| 2010-10-12 | $30.18 | $30.18 | 18,500 | — | — |
| 2010-10-11 | $30.43 | $30.43 | 6,500 | — | — |
| 2010-10-08 | $30.40 | $30.40 | 23,800 | — | — |
| 2010-10-07 | $29.81 | $29.81 | 32,600 | — | — |
| 2010-10-06 | $29.65 | $29.65 | 18,800 | — | — |
| 2010-10-05 | $29.36 | $29.36 | 49,100 | — | — |
| 2010-10-04 | $28.09 | $28.09 | 77,000 | — | — |
| 2010-10-01 | $29.23 | $29.23 | 17,800 | — | — |
| 2010-09-30 | $28.94 | $28.94 | 22,300 | — | — |
| 2010-09-29 | $28.91 | $28.91 | 43,200 | — | — |
| 2010-09-28 | $29.35 | $29.35 | 20,600 | — | — |
| 2010-09-27 | $28.97 | $28.97 | 10,200 | — | — |
| 2010-09-24 | $29.57 | $29.57 | 29,000 | — | — |
| 2010-09-23 | $27.83 | $27.83 | 24,500 | — | — |
| 2010-09-22 | $28.52 | $28.52 | 21,300 | — | — |
| 2010-09-21 | $28.75 | $28.75 | 23,300 | — | — |
| 2010-09-20 | $29.16 | $29.16 | 25,100 | — | — |
| 2010-09-17 | $28.00 | $28.00 | 74,600 | — | — |
| 2010-09-16 | $27.83 | $27.83 | 31,100 | — | — |
| 2010-09-15 | $28.54 | $28.54 | 13,300 | — | — |
| 2010-09-14 | $28.45 | $28.45 | 20,600 | — | — |
| 2010-09-13 | $29.10 | $29.10 | 37,900 | — | — |
| 2010-09-10 | $28.69 | $28.69 | 27,000 | — | — |
| 2010-09-09 | $28.51 | $28.51 | 18,400 | — | — |
| 2010-09-08 | $28.02 | $28.02 | 8,200 | — | — |
| 2010-09-07 | $28.03 | $28.03 | 39,600 | — | — |
| 2010-09-03 | $28.05 | $28.05 | 20,600 | — | — |
| 2010-09-02 | $27.86 | $27.86 | 21,100 | — | — |
| 2010-09-01 | $27.04 | $27.04 | 24,500 | — | — |
| 2010-08-31 | $25.62 | $25.62 | 16,000 | — | — |
| 2010-08-30 | $25.63 | $25.63 | 24,800 | — | — |
| 2010-08-27 | $26.86 | $26.86 | 27,700 | — | — |
| 2010-08-26 | $25.56 | $25.56 | 27,500 | — | — |
| 2010-08-25 | $26.44 | $26.44 | 29,700 | — | — |
| 2010-08-24 | $25.97 | $25.97 | 19,100 | — | — |
| 2010-08-23 | $26.44 | $26.44 | 35,900 | — | — |
| 2010-08-20 | $27.16 | $27.16 | 32,900 | — | — |
| 2010-08-19 | $27.12 | $27.12 | 35,900 | — | — |
| 2010-08-18 | $28.10 | $28.10 | 46,900 | — | — |
| 2010-08-17 | $28.57 | $28.57 | 27,800 | — | — |
| 2010-08-16 | $28.34 | $28.34 | 30,000 | — | — |
| 2010-08-13 | $27.86 | $27.86 | 36,300 | — | — |
| 2010-08-12 | $28.52 | $28.52 | 44,500 | — | — |
| 2010-08-11 | $28.58 | $28.58 | 82,300 | — | — |
| 2010-08-10 | $30.46 | $30.46 | 119,000 | — | — |
| 2010-08-09 | $31.39 | $31.39 | 22,200 | — | — |
| 2010-08-06 | $31.27 | $31.27 | 23,600 | — | — |
| 2010-08-05 | $31.35 | $31.35 | 25,500 | — | — |
| 2010-08-04 | $31.69 | $31.69 | 49,700 | — | — |
| 2010-08-03 | $31.36 | $31.36 | 84,500 | — | — |
| 2010-08-02 | $30.56 | $30.56 | 66,000 | — | — |
| 2010-07-30 | $30.58 | $30.58 | 47,800 | — | — |
| 2010-07-29 | $30.60 | $30.60 | 83,100 | — | — |
| 2010-07-28 | $30.83 | $30.83 | 46,700 | — | — |
| 2010-07-27 | $30.54 | $30.54 | 84,200 | — | — |
| 2010-07-26 | $28.96 | $28.96 | 32,900 | — | — |
| 2010-07-23 | $28.32 | $28.32 | 25,200 | — | — |
| 2010-07-22 | $27.37 | $27.37 | 44,700 | — | — |
| 2010-07-21 | $25.85 | $25.85 | 34,500 | — | — |
| 2010-07-20 | $26.58 | $26.58 | 19,600 | — | — |
| 2010-07-19 | $25.79 | $25.79 | 21,300 | — | — |
| 2010-07-16 | $25.62 | $25.62 | 54,700 | — | — |
| 2010-07-15 | $26.14 | $26.14 | 29,500 | — | — |
| 2010-07-14 | $26.82 | $26.82 | 17,200 | — | — |
| 2010-07-13 | $27.00 | $27.00 | 47,700 | — | — |
| 2010-07-12 | $26.07 | $26.07 | 15,100 | — | — |
| 2010-07-09 | $26.61 | $26.61 | 26,000 | — | — |
| 2010-07-08 | $26.41 | $26.41 | 32,800 | — | — |
| 2010-07-07 | $26.24 | $26.24 | 29,100 | — | — |
| 2010-07-06 | $25.52 | $25.52 | 27,700 | — | — |
| 2010-07-02 | $26.17 | $26.17 | 34,200 | — | — |
| 2010-07-01 | $26.03 | $26.03 | 34,900 | — | — |
| 2010-06-30 | $25.92 | $25.92 | 29,900 | — | — |
| 2010-06-29 | $26.07 | $26.07 | 88,300 | — | — |
| 2010-06-28 | $27.36 | $27.36 | 43,900 | — | — |
| 2010-06-25 | $27.12 | $27.12 | 90,800 | — | — |
| 2010-06-24 | $26.27 | $26.27 | 36,500 | — | — |
| 2010-06-23 | $26.93 | $26.93 | 37,300 | — | — |
| 2010-06-22 | $27.20 | $27.20 | 23,500 | — | — |
| 2010-06-21 | $27.39 | $27.39 | 16,800 | — | — |
| 2010-06-18 | $27.46 | $27.46 | 45,000 | — | — |
| 2010-06-17 | $27.92 | $27.92 | 22,200 | — | — |
| 2010-06-16 | $27.79 | $27.79 | 17,400 | — | — |
| 2010-06-15 | $27.73 | $27.73 | 37,500 | — | — |
| 2010-06-14 | $26.84 | $26.84 | 51,200 | — | — |
| 2010-06-11 | $26.65 | $26.65 | 36,600 | — | — |
| 2010-06-10 | $26.50 | $26.50 | 43,800 | — | — |
| 2010-06-09 | $26.09 | $26.09 | 38,400 | — | — |
| 2010-06-08 | $26.21 | $26.21 | 47,600 | — | — |
| 2010-06-07 | $26.75 | $26.75 | 63,900 | — | — |
| 2010-06-04 | $26.37 | $26.37 | 59,700 | — | — |
| 2010-06-03 | $28.14 | $28.14 | 22,800 | — | — |
| 2010-06-02 | $27.91 | $27.91 | 30,900 | — | — |
| 2010-06-01 | $26.96 | $26.96 | 25,800 | — | — |
| 2010-05-28 | $28.07 | $28.07 | 29,300 | — | — |
| 2010-05-27 | $28.54 | $28.54 | 22,300 | — | — |
| 2010-05-26 | $27.28 | $27.28 | 47,100 | — | — |
| 2010-05-25 | $27.63 | $27.63 | 18,400 | — | — |
| 2010-05-24 | $27.48 | $27.48 | 28,400 | — | — |
| 2010-05-21 | $28.32 | $28.32 | 54,900 | — | — |
| 2010-05-20 | $27.80 | $27.80 | 54,000 | — | — |
| 2010-05-19 | $28.96 | $28.96 | 32,800 | — | — |
| 2010-05-18 | $29.62 | $29.62 | 33,100 | — | — |
| 2010-05-17 | $30.51 | $30.51 | 15,800 | — | — |
| 2010-05-14 | $30.78 | $30.78 | 14,900 | — | — |
| 2010-05-13 | $31.20 | $31.20 | 12,500 | — | — |
| 2010-05-12 | $31.24 | $31.24 | 33,200 | — | — |
| 2010-05-11 | $30.23 | $30.23 | 32,800 | — | — |
| 2010-05-10 | $30.18 | $30.18 | 74,200 | — | — |
| 2010-05-07 | $27.86 | $27.86 | 108,900 | — | — |
| 2010-05-06 | $29.47 | $29.47 | 95,300 | — | — |
| 2010-05-05 | $28.79 | $28.79 | 26,900 | — | — |
| 2010-05-04 | $29.48 | $29.48 | 44,500 | — | — |
| 2010-05-03 | $29.82 | $29.82 | 32,100 | — | — |
| 2010-04-30 | $29.60 | $29.60 | 41,700 | — | — |
| 2010-04-29 | $30.79 | $30.79 | 26,800 | — | — |
| 2010-04-28 | $30.67 | $30.67 | 38,700 | — | — |
| 2010-04-27 | $30.57 | $30.57 | 102,400 | — | — |
| 2010-04-26 | $31.06 | $31.06 | 20,600 | — | — |
| 2010-04-23 | $31.02 | $31.02 | 32,900 | — | — |
| 2010-04-22 | $31.43 | $31.43 | 67,300 | — | — |
| 2010-04-21 | $32.33 | $32.33 | 49,800 | — | — |
| 2010-04-20 | $32.48 | $32.48 | 26,700 | — | — |
| 2010-04-19 | $32.09 | $32.09 | 45,300 | — | — |
| 2010-04-16 | $32.13 | $32.13 | 77,300 | — | — |
| 2010-04-15 | $31.90 | $31.90 | 32,000 | — | — |
| 2010-04-14 | $31.65 | $31.65 | 59,100 | — | — |
| 2010-04-13 | $30.53 | $30.53 | 38,600 | — | — |
| 2010-04-12 | $30.06 | $30.06 | 22,600 | — | — |
| 2010-04-09 | $30.05 | $30.05 | 16,500 | — | — |
| 2010-04-08 | $30.44 | $30.44 | 14,100 | — | — |
| 2010-04-07 | $30.44 | $30.44 | 24,700 | — | — |
| 2010-04-06 | $30.28 | $30.28 | 11,800 | — | — |
| 2010-04-05 | $30.20 | $30.20 | 26,600 | — | — |
| 2010-04-01 | $29.51 | $29.51 | 17,400 | — | — |
| 2010-03-31 | $28.89 | $28.89 | 21,900 | — | — |
| 2010-03-30 | $29.22 | $29.22 | 19,800 | — | — |
| 2010-03-29 | $29.34 | $29.34 | 37,600 | — | — |
| 2010-03-26 | $29.75 | $29.75 | 21,900 | — | — |
| 2010-03-25 | $29.64 | $29.64 | 30,000 | — | — |
| 2010-03-24 | $30.36 | $30.36 | 38,000 | — | — |
| 2010-03-23 | $30.48 | $30.48 | 35,300 | — | — |
| 2010-03-22 | $30.07 | $30.07 | 37,900 | — | — |
| 2010-03-19 | $30.01 | $30.01 | 74,700 | — | — |
| 2010-03-18 | $30.11 | $30.11 | 66,300 | — | — |
| 2010-03-17 | $30.20 | $30.20 | 52,200 | — | — |
| 2010-03-16 | $30.68 | $30.68 | 46,000 | — | — |
| 2010-03-15 | $30.78 | $30.78 | 24,600 | — | — |
| 2010-03-12 | $30.92 | $30.92 | 29,100 | — | — |
| 2010-03-11 | $32.18 | $32.18 | 32,400 | — | — |
| 2010-03-10 | $32.49 | $32.49 | 14,700 | — | — |
| 2010-03-09 | $32.27 | $32.27 | 33,900 | — | — |
| 2010-03-08 | $32.23 | $32.23 | 10,000 | — | — |
| 2010-03-05 | $32.15 | $32.15 | 18,600 | — | — |
| 2010-03-04 | $32.00 | $32.00 | 20,300 | — | — |
| 2010-03-03 | $31.92 | $31.92 | 45,200 | — | — |
| 2010-03-02 | $31.83 | $31.83 | 33,400 | — | — |
| 2010-03-01 | $30.77 | $30.77 | 24,400 | — | — |
| 2010-02-26 | $30.41 | $30.41 | 25,000 | — | — |
| 2010-02-25 | $30.97 | $30.97 | 50,300 | — | — |
| 2010-02-24 | $31.09 | $31.09 | 39,800 | — | — |
| 2010-02-23 | $30.08 | $30.08 | 55,500 | — | — |
| 2010-02-22 | $30.29 | $30.29 | 46,800 | — | — |
| 2010-02-19 | $30.02 | $30.02 | 66,200 | — | — |
| 2010-02-18 | $29.66 | $29.66 | 121,800 | — | — |
| 2010-02-17 | $28.42 | $28.42 | 89,800 | — | — |
| 2010-02-16 | $26.55 | $26.55 | 18,800 | — | — |
| 2010-02-12 | $26.43 | $26.43 | 24,300 | — | — |
| 2010-02-11 | $26.23 | $26.23 | 49,200 | — | — |
| 2010-02-10 | $25.21 | $25.21 | 36,500 | — | — |
| 2010-02-09 | $25.72 | $25.72 | 29,700 | — | — |
| 2010-02-08 | $25.55 | $25.55 | 51,200 | — | — |
| 2010-02-05 | $26.17 | $26.17 | 48,100 | — | — |
| 2010-02-04 | $26.10 | $26.10 | 50,400 | — | — |
| 2010-02-03 | $26.92 | $26.92 | 33,000 | — | — |
| 2010-02-02 | $26.99 | $26.99 | 57,700 | — | — |
| 2010-02-01 | $26.99 | $26.99 | 76,200 | — | — |
| 2010-01-29 | $26.98 | $26.98 | 82,200 | — | — |
| 2010-01-28 | $26.17 | $26.17 | 47,600 | — | — |
| 2010-01-27 | $26.67 | $26.67 | 26,500 | — | — |
| 2010-01-26 | $26.34 | $26.34 | 52,200 | — | — |
| 2010-01-25 | $27.44 | $27.44 | 30,800 | — | — |
| 2010-01-22 | $27.37 | $27.37 | 31,300 | — | — |
| 2010-01-21 | $27.41 | $27.41 | 47,000 | — | — |
| 2010-01-20 | $27.91 | $27.91 | 29,100 | — | — |
| 2010-01-19 | $29.26 | $29.26 | 27,400 | — | — |
| 2010-01-15 | $28.79 | $28.79 | 42,000 | — | — |
| 2010-01-14 | $28.97 | $28.97 | 25,200 | — | — |
| 2010-01-13 | $28.55 | $28.55 | 34,700 | — | — |
| 2010-01-12 | $28.66 | $28.66 | 36,600 | — | — |
| 2010-01-11 | $29.47 | $29.47 | 20,500 | — | — |
| 2010-01-08 | $29.86 | $29.86 | 14,500 | — | — |
| 2010-01-07 | $29.63 | $29.63 | 17,200 | — | — |
| 2010-01-06 | $29.41 | $29.41 | 29,800 | — | — |
| 2010-01-05 | $29.55 | $29.55 | 47,100 | — | — |
| 2010-01-04 | $30.51 | $30.51 | 27,000 | — | — |