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
- 1997-10-30 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 | $41.76 | $44.09 | 150,600 | — | — |
| 2010-12-30 | $42.22 | $44.58 | 163,400 | — | — |
| 2010-12-29 | $41.91 | $44.25 | 206,700 | — | — |
| 2010-12-28 | $41.16 | $43.46 | 137,000 | — | — |
| 2010-12-27 | $41.41 | $43.72 | 281,700 | — | — |
| 2010-12-23 | $42.00 | $44.34 | 157,200 | — | — |
| 2010-12-22 | $42.17 | $44.52 | 342,300 | — | — |
| 2010-12-21 | $41.58 | $43.90 | 289,800 | — | — |
| 2010-12-20 | $41.83 | $44.16 | 323,000 | — | — |
| 2010-12-17 | $42.17 | $44.52 | 860,400 | — | — |
| 2010-12-16 | $42.29 | $44.65 | 449,900 | — | — |
| 2010-12-15 | $41.74 | $44.07 | 268,000 | — | — |
| 2010-12-14 | $42.29 | $44.65 | 399,500 | — | — |
| 2010-12-13 | $41.00 | $43.29 | 328,700 | — | — |
| 2010-12-10 | $41.72 | $44.05 | 367,900 | — | — |
| 2010-12-09 | $40.73 | $43.00 | 479,900 | — | — |
| 2010-12-08 | $39.76 | $41.98 | 371,200 | — | — |
| 2010-12-07 | $39.65 | $41.86 | 537,800 | — | — |
| 2010-12-06 | $39.26 | $41.45 | 417,600 | — | — |
| 2010-12-03 | $39.44 | $41.64 | 630,300 | — | — |
| 2010-12-02 | $39.03 | $41.21 | 477,900 | — | — |
| 2010-12-01 | $38.92 | $41.09 | 600,100 | — | — |
| 2010-11-30 | $38.73 | $40.89 | 738,000 | — | — |
| 2010-11-29 | $39.19 | $41.38 | 368,400 | — | — |
| 2010-11-26 | $40.58 | $42.74 | 112,800 | — | — |
| 2010-11-24 | $40.61 | $42.77 | 345,400 | — | — |
| 2010-11-23 | $39.54 | $41.64 | 237,400 | — | — |
| 2010-11-22 | $40.17 | $42.31 | 329,700 | — | — |
| 2010-11-19 | $39.85 | $41.97 | 241,500 | — | — |
| 2010-11-18 | $39.57 | $41.68 | 542,500 | — | — |
| 2010-11-17 | $38.58 | $40.63 | 363,100 | — | — |
| 2010-11-16 | $37.96 | $39.98 | 398,900 | — | — |
| 2010-11-15 | $38.00 | $40.02 | 275,700 | — | — |
| 2010-11-12 | $37.75 | $39.76 | 384,800 | — | — |
| 2010-11-11 | $38.37 | $40.41 | 566,100 | — | — |
| 2010-11-10 | $38.18 | $40.21 | 473,900 | — | — |
| 2010-11-09 | $37.70 | $39.71 | 443,300 | — | — |
| 2010-11-08 | $38.76 | $40.82 | 418,400 | — | — |
| 2010-11-05 | $38.20 | $40.23 | 359,400 | — | — |
| 2010-11-04 | $37.26 | $39.24 | 567,800 | — | — |
| 2010-11-03 | $36.17 | $38.09 | 639,600 | — | — |
| 2010-11-02 | $35.08 | $36.95 | 396,700 | — | — |
| 2010-11-01 | $34.75 | $36.60 | 364,900 | — | — |
| 2010-10-29 | $35.26 | $37.14 | 377,900 | — | — |
| 2010-10-28 | $34.69 | $36.54 | 495,200 | — | — |
| 2010-10-27 | $34.91 | $36.77 | 560,400 | — | — |
| 2010-10-26 | $35.08 | $36.95 | 1,194,800 | — | — |
| 2010-10-25 | $32.34 | $34.06 | 298,800 | — | — |
| 2010-10-22 | $32.10 | $33.81 | 232,300 | — | — |
| 2010-10-21 | $32.06 | $33.77 | 337,000 | — | — |
| 2010-10-20 | $32.14 | $33.85 | 270,100 | — | — |
| 2010-10-19 | $31.56 | $33.24 | 489,100 | — | — |
| 2010-10-18 | $32.64 | $34.38 | 440,600 | — | — |
| 2010-10-15 | $33.17 | $34.93 | 391,400 | — | — |
| 2010-10-14 | $33.28 | $35.05 | 531,300 | — | — |
| 2010-10-13 | $33.27 | $35.04 | 707,200 | — | — |
| 2010-10-12 | $32.99 | $34.75 | 455,500 | — | — |
| 2010-10-11 | $31.84 | $33.53 | 376,300 | — | — |
| 2010-10-08 | $32.05 | $33.76 | 316,100 | — | — |
| 2010-10-07 | $31.42 | $33.09 | 353,800 | — | — |
| 2010-10-06 | $31.32 | $32.99 | 487,400 | — | — |
| 2010-10-05 | $31.02 | $32.67 | 467,900 | — | — |
| 2010-10-04 | $29.57 | $31.14 | 494,300 | — | — |
| 2010-10-01 | $29.79 | $31.38 | 338,700 | — | — |
| 2010-09-30 | $29.88 | $31.47 | 494,600 | — | — |
| 2010-09-29 | $29.01 | $30.55 | 237,400 | — | — |
| 2010-09-28 | $28.71 | $30.24 | 382,000 | — | — |
| 2010-09-27 | $28.63 | $30.15 | 249,100 | — | — |
| 2010-09-24 | $28.08 | $29.57 | 378,500 | — | — |
| 2010-09-23 | $26.53 | $27.94 | 414,800 | — | — |
| 2010-09-22 | $26.68 | $28.10 | 373,400 | — | — |
| 2010-09-21 | $27.06 | $28.50 | 340,800 | — | — |
| 2010-09-20 | $27.68 | $29.15 | 396,300 | — | — |
| 2010-09-17 | $26.92 | $28.35 | 639,200 | — | — |
| 2010-09-16 | $28.10 | $29.60 | 189,800 | — | — |
| 2010-09-15 | $28.27 | $29.77 | 214,900 | — | — |
| 2010-09-14 | $28.20 | $29.70 | 388,400 | — | — |
| 2010-09-13 | $27.49 | $28.95 | 305,200 | — | — |
| 2010-09-10 | $26.67 | $28.09 | 337,900 | — | — |
| 2010-09-09 | $26.78 | $28.20 | 324,500 | — | — |
| 2010-09-08 | $27.87 | $29.35 | 297,800 | — | — |
| 2010-09-07 | $27.42 | $28.88 | 245,600 | — | — |
| 2010-09-03 | $28.73 | $30.26 | 307,200 | — | — |
| 2010-09-02 | $27.32 | $28.77 | 325,600 | — | — |
| 2010-09-01 | $26.73 | $28.15 | 416,300 | — | — |
| 2010-08-31 | $25.24 | $26.58 | 646,300 | — | — |
| 2010-08-30 | $24.59 | $25.90 | 425,000 | — | — |
| 2010-08-27 | $24.93 | $26.26 | 677,300 | — | — |
| 2010-08-26 | $24.46 | $25.76 | 484,000 | — | — |
| 2010-08-25 | $25.56 | $26.92 | 410,900 | — | — |
| 2010-08-24 | $25.09 | $26.43 | 439,400 | — | — |
| 2010-08-23 | $25.47 | $26.83 | 312,200 | — | — |
| 2010-08-20 | $26.19 | $27.58 | 284,800 | — | — |
| 2010-08-19 | $26.31 | $27.71 | 349,500 | — | — |
| 2010-08-18 | $27.76 | $29.24 | 641,600 | — | — |
| 2010-08-17 | $27.95 | $29.44 | 433,300 | — | — |
| 2010-08-16 | $27.17 | $28.62 | 432,900 | — | — |
| 2010-08-13 | $26.45 | $27.86 | 467,300 | — | — |
| 2010-08-12 | $26.61 | $28.03 | 441,200 | — | — |
| 2010-08-11 | $26.37 | $27.77 | 481,500 | — | — |
| 2010-08-10 | $27.40 | $28.86 | 479,500 | — | — |
| 2010-08-09 | $28.40 | $29.91 | 341,400 | — | — |
| 2010-08-06 | $27.33 | $28.78 | 416,700 | — | — |
| 2010-08-05 | $27.57 | $29.04 | 494,700 | — | — |
| 2010-08-04 | $27.61 | $29.08 | 534,700 | — | — |
| 2010-08-03 | $26.88 | $28.31 | 591,500 | — | — |
| 2010-08-02 | $28.53 | $30.05 | 467,800 | — | — |
| 2010-07-30 | $27.72 | $29.19 | 488,100 | — | — |
| 2010-07-29 | $27.90 | $29.38 | 625,800 | — | — |
| 2010-07-28 | $28.02 | $29.51 | 495,900 | — | — |
| 2010-07-27 | $28.85 | $30.39 | 793,900 | — | — |
| 2010-07-26 | $28.64 | $30.16 | 719,500 | — | — |
| 2010-07-23 | $28.40 | $29.91 | 554,500 | — | — |
| 2010-07-22 | $27.36 | $28.82 | 677,400 | — | — |
| 2010-07-21 | $25.58 | $26.94 | 477,700 | — | — |
| 2010-07-20 | $25.99 | $27.37 | 612,800 | — | — |
| 2010-07-19 | $24.49 | $25.79 | 279,900 | — | — |
| 2010-07-16 | $24.11 | $25.39 | 681,400 | — | — |
| 2010-07-15 | $24.17 | $25.46 | 354,000 | — | — |
| 2010-07-14 | $24.26 | $25.55 | 426,800 | — | — |
| 2010-07-13 | $24.46 | $25.76 | 535,200 | — | — |
| 2010-07-12 | $23.50 | $24.75 | 381,700 | — | — |
| 2010-07-09 | $24.20 | $25.49 | 421,000 | — | — |
| 2010-07-08 | $23.81 | $25.08 | 534,600 | — | — |
| 2010-07-07 | $23.85 | $25.12 | 674,500 | — | — |
| 2010-07-06 | $22.49 | $23.69 | 1,291,000 | — | — |
| 2010-07-02 | $23.69 | $24.95 | 651,500 | — | — |
| 2010-07-01 | $24.24 | $25.53 | 902,000 | — | — |
| 2010-06-30 | $23.53 | $24.78 | 695,500 | — | — |
| 2010-06-29 | $24.00 | $25.28 | 935,200 | — | — |
| 2010-06-28 | $24.40 | $25.70 | 586,800 | — | — |
| 2010-06-25 | $24.67 | $25.98 | 793,200 | — | — |
| 2010-06-24 | $23.75 | $25.01 | 1,097,500 | — | — |
| 2010-06-23 | $24.98 | $26.31 | 814,800 | — | — |
| 2010-06-22 | $24.71 | $26.02 | 1,050,300 | — | — |
| 2010-06-21 | $25.31 | $26.66 | 823,100 | — | — |
| 2010-06-18 | $26.48 | $27.89 | 970,700 | — | — |
| 2010-06-17 | $28.04 | $29.53 | 479,100 | — | — |
| 2010-06-16 | $28.70 | $30.23 | 376,400 | — | — |
| 2010-06-15 | $29.55 | $31.12 | 587,700 | — | — |
| 2010-06-14 | $28.00 | $29.49 | 367,900 | — | — |
| 2010-06-11 | $27.31 | $28.76 | 509,000 | — | — |
| 2010-06-10 | $27.10 | $28.54 | 625,600 | — | — |
| 2010-06-09 | $26.43 | $27.84 | 757,200 | — | — |
| 2010-06-08 | $27.24 | $28.69 | 1,175,800 | — | — |
| 2010-06-07 | $25.24 | $26.58 | 809,500 | — | — |
| 2010-06-04 | $27.21 | $28.66 | 1,054,500 | — | — |
| 2010-06-03 | $29.03 | $30.57 | 845,200 | — | — |
| 2010-06-02 | $27.95 | $29.44 | 850,400 | — | — |
| 2010-06-01 | $26.23 | $27.63 | 728,300 | — | — |
| 2010-05-28 | $28.44 | $29.95 | 617,300 | — | — |
| 2010-05-27 | $29.49 | $31.06 | 444,200 | — | — |
| 2010-05-26 | $27.71 | $29.18 | 994,200 | — | — |
| 2010-05-25 | $27.37 | $28.83 | 891,400 | — | — |
| 2010-05-24 | $27.36 | $28.82 | 996,100 | — | — |
| 2010-05-21 | $27.84 | $29.32 | 1,206,400 | — | — |
| 2010-05-20 | $26.15 | $27.54 | 973,800 | — | — |
| 2010-05-19 | $27.51 | $28.97 | 1,023,200 | — | — |
| 2010-05-18 | $27.22 | $28.67 | 139,800 | — | — |
| 2010-05-17 | $28.86 | $30.40 | 537,600 | — | — |
| 2010-05-14 | $28.81 | $30.34 | 640,800 | — | — |
| 2010-05-13 | $29.30 | $30.86 | 712,300 | — | — |
| 2010-05-12 | $30.99 | $32.64 | 449,400 | — | — |
| 2010-05-11 | $30.02 | $31.62 | 770,800 | — | — |
| 2010-05-10 | $29.81 | $31.40 | 831,500 | — | — |
| 2010-05-07 | $26.81 | $28.24 | 1,413,300 | — | — |
| 2010-05-06 | $28.70 | $30.23 | 1,215,100 | — | — |
| 2010-05-05 | $30.18 | $31.79 | 816,100 | — | — |
| 2010-05-04 | $31.00 | $32.65 | 622,100 | — | — |
| 2010-05-03 | $32.13 | $33.84 | 680,200 | — | — |
| 2010-04-30 | $31.05 | $32.70 | 1,100,200 | — | — |
| 2010-04-29 | $33.90 | $35.70 | 694,300 | — | — |
| 2010-04-28 | $33.51 | $35.29 | 1,276,700 | — | — |
| 2010-04-27 | $35.86 | $37.77 | 1,200,000 | — | — |
| 2010-04-26 | $37.56 | $39.56 | 578,000 | — | — |
| 2010-04-23 | $37.82 | $39.83 | 817,200 | — | — |
| 2010-04-22 | $37.81 | $39.82 | 748,500 | — | — |
| 2010-04-21 | $36.71 | $38.66 | 1,283,900 | — | — |
| 2010-04-20 | $33.97 | $35.78 | 562,300 | — | — |
| 2010-04-19 | $33.53 | $35.31 | 883,000 | — | — |
| 2010-04-16 | $33.70 | $35.49 | 455,900 | — | — |
| 2010-04-15 | $34.04 | $35.85 | 289,200 | — | — |
| 2010-04-14 | $33.68 | $35.47 | 515,700 | — | — |
| 2010-04-13 | $31.43 | $33.10 | 350,400 | — | — |
| 2010-04-12 | $31.41 | $33.08 | 325,800 | — | — |
| 2010-04-09 | $31.08 | $32.73 | 445,600 | — | — |
| 2010-04-08 | $32.18 | $33.89 | 315,300 | — | — |
| 2010-04-07 | $32.14 | $33.85 | 271,200 | — | — |
| 2010-04-06 | $32.25 | $33.97 | 283,200 | — | — |
| 2010-04-05 | $32.59 | $34.32 | 349,300 | — | — |
| 2010-04-01 | $32.65 | $34.39 | 325,300 | — | — |
| 2010-03-31 | $31.86 | $33.56 | 425,000 | — | — |
| 2010-03-30 | $32.91 | $34.66 | 450,000 | — | — |
| 2010-03-29 | $32.86 | $34.61 | 309,900 | — | — |
| 2010-03-26 | $33.73 | $35.52 | 353,400 | — | — |
| 2010-03-25 | $33.51 | $35.29 | 526,600 | — | — |
| 2010-03-24 | $33.43 | $35.21 | 426,100 | — | — |
| 2010-03-23 | $35.08 | $36.95 | 622,400 | — | — |
| 2010-03-22 | $33.90 | $35.70 | 345,400 | — | — |
| 2010-03-19 | $33.42 | $35.20 | 1,221,500 | — | — |
| 2010-03-18 | $33.22 | $34.99 | 830,400 | — | — |
| 2010-03-17 | $32.69 | $34.43 | 1,352,300 | — | — |
| 2010-03-16 | $31.52 | $33.20 | 1,413,600 | — | — |
| 2010-03-15 | $32.04 | $33.74 | 337,000 | — | — |
| 2010-03-12 | $32.30 | $34.02 | 319,600 | — | — |
| 2010-03-11 | $32.14 | $33.85 | 241,200 | — | — |
| 2010-03-10 | $32.16 | $33.87 | 393,000 | — | — |
| 2010-03-09 | $31.23 | $32.89 | 327,600 | — | — |
| 2010-03-08 | $31.96 | $33.66 | 346,400 | — | — |
| 2010-03-05 | $31.80 | $33.49 | 732,500 | — | — |
| 2010-03-04 | $30.70 | $32.33 | 510,400 | — | — |
| 2010-03-03 | $29.35 | $30.91 | 672,000 | — | — |
| 2010-03-02 | $28.27 | $29.77 | 493,600 | — | — |
| 2010-03-01 | $28.12 | $29.62 | 424,700 | — | — |
| 2010-02-26 | $27.77 | $29.25 | 380,900 | — | — |
| 2010-02-25 | $27.92 | $29.41 | 488,600 | — | — |
| 2010-02-24 | $26.80 | $28.23 | 347,300 | — | — |
| 2010-02-23 | $27.07 | $28.51 | 416,500 | — | — |
| 2010-02-22 | $27.54 | $29.01 | 329,200 | — | — |
| 2010-02-19 | $28.30 | $29.81 | 413,400 | — | — |
| 2010-02-18 | $28.07 | $29.56 | 603,200 | — | — |
| 2010-02-17 | $26.81 | $28.24 | 539,100 | — | — |
| 2010-02-16 | $25.73 | $27.10 | 746,700 | — | — |
| 2010-02-12 | $26.30 | $27.70 | 1,389,500 | — | — |
| 2010-02-11 | $28.41 | $29.92 | 1,212,800 | — | — |
| 2010-02-10 | $30.26 | $31.87 | 621,900 | — | — |
| 2010-02-09 | $30.88 | $32.52 | 415,500 | — | — |
| 2010-02-08 | $29.75 | $31.33 | 357,000 | — | — |
| 2010-02-05 | $30.10 | $31.70 | 408,100 | — | — |
| 2010-02-04 | $29.31 | $30.87 | 586,900 | — | — |
| 2010-02-03 | $31.30 | $32.97 | 313,400 | — | — |
| 2010-02-02 | $31.68 | $33.37 | 457,300 | — | — |
| 2010-02-01 | $30.70 | $32.33 | 420,800 | — | — |
| 2010-01-29 | $29.00 | $30.54 | 343,100 | — | — |
| 2010-01-28 | $29.00 | $30.54 | 362,700 | — | — |
| 2010-01-27 | $29.54 | $31.11 | 1,189,800 | — | — |
| 2010-01-26 | $31.46 | $33.13 | 473,900 | — | — |
| 2010-01-25 | $31.05 | $32.70 | 454,700 | — | — |
| 2010-01-22 | $28.61 | $30.13 | 368,200 | — | — |
| 2010-01-21 | $29.84 | $31.43 | 288,200 | — | — |
| 2010-01-20 | $30.75 | $32.39 | 223,900 | — | — |
| 2010-01-19 | $31.49 | $33.17 | 419,800 | — | — |
| 2010-01-15 | $30.14 | $31.74 | 430,300 | — | — |
| 2010-01-14 | $31.22 | $32.88 | 327,400 | — | — |
| 2010-01-13 | $31.57 | $33.25 | 362,900 | — | — |
| 2010-01-12 | $31.40 | $33.07 | 556,200 | — | — |
| 2010-01-11 | $33.24 | $35.01 | 253,700 | — | — |
| 2010-01-08 | $33.85 | $35.65 | 247,300 | — | — |
| 2010-01-07 | $33.65 | $35.44 | 561,800 | — | — |
| 2010-01-06 | $32.19 | $33.90 | 496,000 | — | — |
| 2010-01-05 | $30.50 | $32.12 | 433,200 | — | — |
| 2010-01-04 | $29.29 | $30.85 | 386,900 | — | — |