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
- 1997-11-21 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 | $49.56 | $49.56 | 287,000 | — | — |
| 2010-12-30 | $47.38 | $47.38 | 24,800 | — | — |
| 2010-12-29 | $47.58 | $47.58 | 51,400 | — | — |
| 2010-12-28 | $47.37 | $47.37 | 54,600 | — | — |
| 2010-12-27 | $47.96 | $47.96 | 62,800 | — | — |
| 2010-12-23 | $47.80 | $47.80 | 58,600 | — | — |
| 2010-12-22 | $48.32 | $48.32 | 53,400 | — | — |
| 2010-12-21 | $48.42 | $48.42 | 137,600 | — | — |
| 2010-12-20 | $46.75 | $46.75 | 62,600 | — | — |
| 2010-12-17 | $46.76 | $46.76 | 105,800 | — | — |
| 2010-12-16 | $47.40 | $47.40 | 33,400 | — | — |
| 2010-12-15 | $46.85 | $46.85 | 95,200 | — | — |
| 2010-12-14 | $47.08 | $47.08 | 133,800 | — | — |
| 2010-12-13 | $45.81 | $45.81 | 111,400 | — | — |
| 2010-12-10 | $45.31 | $45.31 | 119,400 | — | — |
| 2010-12-09 | $42.69 | $42.69 | 27,600 | — | — |
| 2010-12-08 | $43.08 | $43.08 | 51,000 | — | — |
| 2010-12-07 | $43.14 | $43.14 | 45,400 | — | — |
| 2010-12-06 | $41.79 | $41.79 | 64,800 | — | — |
| 2010-12-03 | $42.00 | $42.00 | 83,000 | — | — |
| 2010-12-02 | $42.29 | $42.29 | 99,800 | — | — |
| 2010-12-01 | $38.98 | $38.98 | 90,000 | — | — |
| 2010-11-30 | $37.93 | $37.93 | 481,400 | — | — |
| 2010-11-29 | $37.93 | $37.93 | 212,600 | — | — |
| 2010-11-26 | $35.40 | $35.40 | 17,200 | — | — |
| 2010-11-24 | $35.36 | $35.36 | 66,200 | — | — |
| 2010-11-23 | $33.01 | $33.01 | 20,000 | — | — |
| 2010-11-22 | $33.99 | $33.99 | 26,400 | — | — |
| 2010-11-19 | $33.18 | $33.18 | 32,200 | — | — |
| 2010-11-18 | $32.70 | $32.70 | 39,600 | — | — |
| 2010-11-17 | $31.75 | $31.75 | 13,600 | — | — |
| 2010-11-16 | $31.51 | $31.51 | 40,200 | — | — |
| 2010-11-15 | $31.67 | $31.67 | 17,000 | — | — |
| 2010-11-12 | $31.39 | $31.39 | 74,000 | — | — |
| 2010-11-11 | $33.42 | $33.42 | 17,400 | — | — |
| 2010-11-10 | $33.78 | $33.78 | 107,200 | — | — |
| 2010-11-09 | $32.72 | $32.72 | 13,200 | — | — |
| 2010-11-08 | $33.34 | $33.34 | 21,800 | — | — |
| 2010-11-05 | $32.72 | $32.72 | 70,200 | — | — |
| 2010-11-04 | $32.90 | $32.90 | 29,800 | — | — |
| 2010-11-03 | $31.86 | $31.86 | 14,400 | — | — |
| 2010-11-02 | $31.50 | $31.50 | 20,400 | — | — |
| 2010-11-01 | $30.87 | $30.87 | 12,800 | — | — |
| 2010-10-29 | $30.31 | $30.31 | 47,000 | — | — |
| 2010-10-28 | $31.41 | $31.41 | 12,200 | — | — |
| 2010-10-27 | $31.46 | $31.46 | 76,800 | — | — |
| 2010-10-26 | $31.26 | $31.26 | 25,400 | — | — |
| 2010-10-25 | $31.20 | $31.20 | 21,400 | — | — |
| 2010-10-22 | $30.93 | $30.93 | 42,400 | — | — |
| 2010-10-21 | $31.22 | $31.22 | 33,800 | — | — |
| 2010-10-20 | $32.29 | $32.29 | 29,400 | — | — |
| 2010-10-19 | $31.72 | $31.72 | 35,000 | — | — |
| 2010-10-18 | $33.15 | $33.15 | 108,200 | — | — |
| 2010-10-15 | $32.70 | $32.70 | 71,600 | — | — |
| 2010-10-14 | $31.85 | $31.85 | 45,200 | — | — |
| 2010-10-13 | $31.23 | $31.23 | 49,400 | — | — |
| 2010-10-12 | $30.50 | $30.50 | 37,000 | — | — |
| 2010-10-11 | $30.59 | $30.59 | 55,600 | — | — |
| 2010-10-08 | $30.17 | $30.17 | 29,600 | — | — |
| 2010-10-07 | $29.58 | $29.58 | 53,400 | — | — |
| 2010-10-06 | $30.03 | $30.03 | 45,400 | — | — |
| 2010-10-05 | $29.99 | $29.99 | 94,600 | — | — |
| 2010-10-04 | $29.53 | $29.53 | 53,600 | — | — |
| 2010-10-01 | $29.75 | $29.75 | 74,400 | — | — |
| 2010-09-30 | $28.94 | $28.94 | 48,600 | — | — |
| 2010-09-29 | $27.95 | $27.95 | 36,200 | — | — |
| 2010-09-28 | $26.90 | $26.90 | 70,000 | — | — |
| 2010-09-27 | $26.30 | $26.30 | 54,400 | — | — |
| 2010-09-24 | $27.01 | $27.01 | 32,600 | — | — |
| 2010-09-23 | $25.53 | $25.53 | 29,800 | — | — |
| 2010-09-22 | $25.58 | $25.58 | 32,400 | — | — |
| 2010-09-21 | $25.51 | $25.51 | 29,600 | — | — |
| 2010-09-20 | $25.47 | $25.47 | 50,200 | — | — |
| 2010-09-17 | $25.00 | $25.00 | 44,800 | — | — |
| 2010-09-16 | $24.98 | $24.98 | 44,400 | — | — |
| 2010-09-15 | $24.99 | $24.99 | 51,200 | — | — |
| 2010-09-14 | $24.80 | $24.80 | 30,600 | — | — |
| 2010-09-13 | $24.90 | $24.90 | 82,600 | — | — |
| 2010-09-10 | $23.75 | $23.75 | 49,600 | — | — |
| 2010-09-09 | $24.41 | $24.41 | 73,800 | — | — |
| 2010-09-08 | $24.81 | $24.81 | 71,000 | — | — |
| 2010-09-07 | $24.18 | $24.18 | 113,600 | — | — |
| 2010-09-03 | $25.00 | $25.00 | 40,800 | — | — |
| 2010-09-02 | $25.00 | $25.00 | 36,400 | — | — |
| 2010-09-01 | $25.00 | $25.00 | 64,800 | — | — |
| 2010-08-31 | $24.63 | $24.63 | 120,200 | — | — |
| 2010-08-30 | $24.03 | $24.03 | 47,200 | — | — |
| 2010-08-27 | $25.00 | $25.00 | 43,200 | — | — |
| 2010-08-26 | $23.78 | $23.78 | 43,000 | — | — |
| 2010-08-25 | $23.67 | $23.67 | 33,600 | — | — |
| 2010-08-24 | $23.36 | $23.36 | 65,400 | — | — |
| 2010-08-23 | $24.11 | $24.11 | 18,400 | — | — |
| 2010-08-20 | $24.61 | $24.61 | 35,400 | — | — |
| 2010-08-19 | $24.71 | $24.71 | 29,000 | — | — |
| 2010-08-18 | $25.89 | $25.89 | 59,000 | — | — |
| 2010-08-17 | $25.96 | $25.96 | 35,200 | — | — |
| 2010-08-16 | $24.93 | $24.93 | 50,600 | — | — |
| 2010-08-13 | $24.66 | $24.66 | 27,200 | — | — |
| 2010-08-12 | $25.01 | $25.01 | 24,400 | — | — |
| 2010-08-11 | $25.64 | $25.64 | 72,600 | — | — |
| 2010-08-10 | $27.37 | $27.37 | 46,800 | — | — |
| 2010-08-09 | $27.84 | $27.84 | 116,800 | — | — |
| 2010-08-06 | $26.47 | $26.47 | 71,400 | — | — |
| 2010-08-05 | $26.12 | $26.12 | 16,800 | — | — |
| 2010-08-04 | $27.00 | $27.00 | 34,000 | — | — |
| 2010-08-03 | $26.93 | $26.93 | 32,000 | — | — |
| 2010-08-02 | $27.09 | $27.09 | 47,400 | — | — |
| 2010-07-30 | $26.76 | $26.76 | 31,600 | — | — |
| 2010-07-29 | $26.65 | $26.65 | 35,800 | — | — |
| 2010-07-28 | $26.56 | $26.56 | 44,600 | — | — |
| 2010-07-27 | $26.75 | $26.75 | 38,800 | — | — |
| 2010-07-26 | $26.65 | $26.65 | 57,600 | — | — |
| 2010-07-23 | $25.80 | $25.80 | 34,400 | — | — |
| 2010-07-22 | $24.87 | $24.87 | 42,600 | — | — |
| 2010-07-21 | $23.63 | $23.63 | 23,800 | — | — |
| 2010-07-20 | $25.04 | $25.04 | 27,800 | — | — |
| 2010-07-19 | $25.05 | $25.05 | 14,000 | — | — |
| 2010-07-16 | $25.35 | $25.35 | 50,800 | — | — |
| 2010-07-15 | $25.86 | $25.86 | 29,600 | — | — |
| 2010-07-14 | $26.51 | $26.51 | 17,800 | — | — |
| 2010-07-13 | $26.62 | $26.62 | 31,000 | — | — |
| 2010-07-12 | $26.05 | $26.05 | 19,200 | — | — |
| 2010-07-09 | $26.58 | $26.58 | 20,600 | — | — |
| 2010-07-08 | $26.42 | $26.42 | 36,600 | — | — |
| 2010-07-07 | $25.84 | $25.84 | 58,200 | — | — |
| 2010-07-06 | $24.35 | $24.35 | 79,200 | — | — |
| 2010-07-02 | $25.56 | $25.56 | 27,000 | — | — |
| 2010-07-01 | $25.21 | $25.21 | 35,800 | — | — |
| 2010-06-30 | $24.24 | $24.24 | 49,800 | — | — |
| 2010-06-29 | $23.70 | $23.70 | 28,800 | — | — |
| 2010-06-28 | $24.81 | $24.81 | 17,800 | — | — |
| 2010-06-25 | $24.91 | $24.91 | 436,600 | — | — |
| 2010-06-24 | $25.08 | $25.08 | 24,800 | — | — |
| 2010-06-23 | $25.86 | $25.86 | 45,400 | — | — |
| 2010-06-22 | $26.26 | $26.26 | 16,400 | — | — |
| 2010-06-21 | $26.47 | $26.47 | 64,000 | — | — |
| 2010-06-18 | $26.68 | $26.68 | 48,200 | — | — |
| 2010-06-17 | $26.22 | $26.22 | 65,800 | — | — |
| 2010-06-16 | $25.88 | $25.88 | 26,200 | — | — |
| 2010-06-15 | $25.83 | $25.83 | 48,200 | — | — |
| 2010-06-14 | $24.85 | $24.85 | 47,000 | — | — |
| 2010-06-11 | $24.40 | $24.40 | 20,800 | — | — |
| 2010-06-10 | $23.71 | $23.71 | 45,000 | — | — |
| 2010-06-09 | $22.56 | $22.56 | 17,000 | — | — |
| 2010-06-08 | $22.59 | $22.59 | 95,600 | — | — |
| 2010-06-07 | $22.52 | $22.52 | 42,600 | — | — |
| 2010-06-04 | $22.79 | $22.79 | 43,000 | — | — |
| 2010-06-03 | $24.21 | $24.21 | 25,200 | — | — |
| 2010-06-02 | $23.99 | $23.99 | 39,800 | — | — |
| 2010-06-01 | $22.31 | $22.31 | 47,800 | — | — |
| 2010-05-28 | $22.82 | $22.82 | 45,400 | — | — |
| 2010-05-27 | $23.53 | $23.53 | 69,200 | — | — |
| 2010-05-26 | $22.53 | $22.53 | 38,200 | — | — |
| 2010-05-25 | $21.93 | $21.93 | 60,600 | — | — |
| 2010-05-24 | $22.40 | $22.40 | 38,000 | — | — |
| 2010-05-21 | $22.26 | $22.26 | 65,600 | — | — |
| 2010-05-20 | $22.01 | $22.01 | 65,800 | — | — |
| 2010-05-19 | $24.30 | $24.30 | 21,600 | — | — |
| 2010-05-18 | $25.01 | $25.01 | 31,800 | — | — |
| 2010-05-17 | $25.50 | $25.50 | 42,400 | — | — |
| 2010-05-14 | $25.21 | $25.21 | 32,200 | — | — |
| 2010-05-13 | $25.72 | $25.72 | 40,400 | — | — |
| 2010-05-12 | $26.00 | $26.00 | 46,400 | — | — |
| 2010-05-11 | $25.99 | $25.99 | 27,600 | — | — |
| 2010-05-10 | $25.57 | $25.57 | 53,000 | — | — |
| 2010-05-07 | $23.34 | $23.34 | 47,200 | — | — |
| 2010-05-06 | $23.01 | $23.01 | 49,400 | — | — |
| 2010-05-05 | $23.50 | $23.50 | 64,600 | — | — |
| 2010-05-04 | $24.41 | $24.41 | 40,200 | — | — |
| 2010-05-03 | $25.04 | $25.04 | 100,000 | — | — |
| 2010-04-30 | $24.85 | $24.85 | 26,200 | — | — |
| 2010-04-29 | $25.83 | $25.83 | 21,400 | — | — |
| 2010-04-28 | $25.86 | $25.86 | 14,000 | — | — |
| 2010-04-27 | $25.12 | $25.12 | 23,000 | — | — |
| 2010-04-26 | $25.78 | $25.78 | 16,600 | — | — |
| 2010-04-23 | $25.23 | $25.23 | 24,600 | — | — |
| 2010-04-22 | $25.24 | $25.24 | 22,600 | — | — |
| 2010-04-21 | $24.95 | $24.95 | 18,800 | — | — |
| 2010-04-20 | $25.00 | $25.00 | 35,600 | — | — |
| 2010-04-19 | $23.91 | $23.91 | 11,600 | — | — |
| 2010-04-16 | $24.12 | $24.12 | 27,600 | — | — |
| 2010-04-15 | $24.71 | $24.71 | 34,600 | — | — |
| 2010-04-14 | $24.42 | $24.42 | 43,400 | — | — |
| 2010-04-13 | $24.00 | $24.00 | 20,400 | — | — |
| 2010-04-12 | $24.16 | $24.16 | 19,600 | — | — |
| 2010-04-09 | $23.99 | $23.99 | 13,200 | — | — |
| 2010-04-08 | $23.89 | $23.89 | 12,600 | — | — |
| 2010-04-07 | $23.58 | $23.58 | 29,600 | — | — |
| 2010-04-06 | $23.55 | $23.55 | 22,200 | — | — |
| 2010-04-05 | $22.63 | $22.63 | 243,600 | — | — |
| 2010-04-01 | $23.81 | $23.81 | 88,200 | — | — |
| 2010-03-31 | $23.91 | $23.91 | 13,400 | — | — |
| 2010-03-30 | $23.87 | $23.87 | 19,200 | — | — |
| 2010-03-29 | $23.47 | $23.47 | 9,600 | — | — |
| 2010-03-26 | $22.89 | $22.89 | 16,800 | — | — |
| 2010-03-25 | $23.35 | $23.35 | 19,000 | — | — |
| 2010-03-24 | $23.48 | $23.48 | 50,800 | — | — |
| 2010-03-23 | $23.67 | $23.67 | 28,000 | — | — |
| 2010-03-22 | $22.60 | $22.60 | 30,200 | — | — |
| 2010-03-19 | $22.75 | $22.75 | 101,200 | — | — |
| 2010-03-18 | $24.42 | $24.42 | 11,200 | — | — |
| 2010-03-17 | $24.70 | $24.70 | 24,600 | — | — |
| 2010-03-16 | $24.56 | $24.56 | 13,200 | — | — |
| 2010-03-15 | $24.30 | $24.30 | 18,800 | — | — |
| 2010-03-12 | $24.57 | $24.57 | 10,200 | — | — |
| 2010-03-11 | $24.86 | $24.86 | 8,400 | — | — |
| 2010-03-10 | $24.75 | $24.75 | 70,400 | — | — |
| 2010-03-09 | $24.86 | $24.86 | 28,000 | — | — |
| 2010-03-08 | $24.89 | $24.89 | 33,000 | — | — |
| 2010-03-05 | $24.70 | $24.70 | 27,600 | — | — |
| 2010-03-04 | $24.00 | $24.00 | 20,000 | — | — |
| 2010-03-03 | $23.56 | $23.56 | 32,200 | — | — |
| 2010-03-02 | $23.91 | $23.91 | 27,800 | — | — |
| 2010-03-01 | $22.95 | $22.95 | 25,000 | — | — |
| 2010-02-26 | $21.53 | $21.53 | 37,600 | — | — |
| 2010-02-25 | $21.95 | $21.95 | 16,000 | — | — |
| 2010-02-24 | $22.56 | $22.56 | 26,600 | — | — |
| 2010-02-23 | $22.97 | $22.97 | 16,400 | — | — |
| 2010-02-22 | $23.47 | $23.47 | 15,200 | — | — |
| 2010-02-19 | $22.89 | $22.89 | 31,800 | — | — |
| 2010-02-18 | $23.00 | $23.00 | 24,600 | — | — |
| 2010-02-17 | $23.04 | $23.04 | 22,600 | — | — |
| 2010-02-16 | $22.42 | $22.42 | 34,800 | — | — |
| 2010-02-12 | $22.30 | $22.30 | 56,400 | — | — |
| 2010-02-11 | $21.10 | $21.10 | 36,400 | — | — |
| 2010-02-10 | $20.37 | $20.37 | 54,800 | — | — |
| 2010-02-09 | $20.40 | $20.40 | 37,200 | — | — |
| 2010-02-08 | $19.47 | $19.47 | 90,000 | — | — |
| 2010-02-05 | $18.98 | $18.98 | 36,000 | — | — |
| 2010-02-04 | $18.01 | $18.01 | 35,800 | — | — |
| 2010-02-03 | $19.17 | $19.17 | 18,400 | — | — |
| 2010-02-02 | $19.08 | $19.08 | 46,200 | — | — |
| 2010-02-01 | $19.37 | $19.37 | 40,000 | — | — |
| 2010-01-29 | $18.74 | $18.74 | 125,400 | — | — |
| 2010-01-28 | $19.13 | $19.13 | 42,000 | — | — |
| 2010-01-27 | $19.56 | $19.56 | 40,200 | — | — |
| 2010-01-26 | $19.38 | $19.38 | 23,200 | — | — |
| 2010-01-25 | $19.63 | $19.63 | 60,600 | — | — |
| 2010-01-22 | $19.43 | $19.43 | 62,800 | — | — |
| 2010-01-21 | $20.00 | $20.00 | 15,200 | — | — |
| 2010-01-20 | $20.42 | $20.42 | 46,600 | — | — |
| 2010-01-19 | $20.57 | $20.57 | 24,400 | — | — |
| 2010-01-15 | $20.15 | $20.15 | 50,400 | — | — |
| 2010-01-14 | $20.50 | $20.50 | 16,600 | — | — |
| 2010-01-13 | $20.50 | $20.50 | 30,400 | — | — |
| 2010-01-12 | $20.33 | $20.33 | 23,600 | — | — |
| 2010-01-11 | $20.67 | $20.67 | 27,400 | — | — |
| 2010-01-08 | $20.96 | $20.96 | 35,400 | — | — |
| 2010-01-07 | $21.13 | $21.13 | 13,200 | — | — |
| 2010-01-06 | $20.85 | $20.85 | 84,000 | — | — |
| 2010-01-05 | $20.97 | $20.97 | 48,400 | — | — |
| 2010-01-04 | $21.50 | $21.50 | 36,800 | — | — |