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
- 1992-03-31 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 | $36.50 | $36.50 | 240,200 | — | — |
| 2010-12-30 | $36.56 | $36.56 | 158,300 | — | — |
| 2010-12-29 | $36.62 | $36.62 | 25,900 | — | — |
| 2010-12-28 | $36.75 | $36.75 | 37,900 | — | — |
| 2010-12-27 | $36.90 | $36.90 | 58,700 | — | — |
| 2010-12-23 | $36.83 | $36.83 | 39,900 | — | — |
| 2010-12-22 | $36.82 | $36.82 | 70,200 | — | — |
| 2010-12-21 | $37.00 | $37.00 | 80,200 | — | — |
| 2010-12-20 | $36.32 | $36.32 | 44,400 | — | — |
| 2010-12-17 | $36.75 | $36.75 | 210,400 | — | — |
| 2010-12-16 | $36.90 | $36.90 | 99,300 | — | — |
| 2010-12-15 | $36.84 | $36.84 | 70,400 | — | — |
| 2010-12-14 | $36.86 | $36.86 | 93,600 | — | — |
| 2010-12-13 | $36.34 | $36.34 | 132,600 | — | — |
| 2010-12-10 | $36.73 | $36.73 | 161,200 | — | — |
| 2010-12-09 | $36.80 | $36.80 | 78,200 | — | — |
| 2010-12-08 | $36.91 | $36.91 | 80,200 | — | — |
| 2010-12-07 | $37.22 | $37.22 | 35,600 | — | — |
| 2010-12-06 | $37.14 | $37.14 | 36,600 | — | — |
| 2010-12-03 | $37.30 | $37.30 | 76,200 | — | — |
| 2010-12-02 | $37.18 | $37.18 | 45,500 | — | — |
| 2010-12-01 | $37.20 | $37.20 | 55,400 | — | — |
| 2010-11-30 | $36.65 | $36.65 | 112,500 | — | — |
| 2010-11-29 | $37.25 | $37.25 | 55,400 | — | — |
| 2010-11-26 | $36.93 | $36.93 | 16,500 | — | — |
| 2010-11-24 | $36.95 | $36.95 | 57,400 | — | — |
| 2010-11-23 | $36.13 | $36.13 | 30,000 | — | — |
| 2010-11-22 | $36.37 | $36.37 | 31,500 | — | — |
| 2010-11-19 | $36.15 | $36.15 | 93,100 | — | — |
| 2010-11-18 | $35.65 | $35.65 | 47,600 | — | — |
| 2010-11-17 | $35.35 | $35.35 | 39,700 | — | — |
| 2010-11-16 | $35.60 | $35.60 | 41,000 | — | — |
| 2010-11-15 | $36.67 | $36.67 | 25,900 | — | — |
| 2010-11-12 | $36.47 | $36.47 | 27,300 | — | — |
| 2010-11-11 | $36.34 | $36.34 | 84,100 | — | — |
| 2010-11-10 | $36.74 | $36.74 | 51,800 | — | — |
| 2010-11-09 | $36.67 | $36.67 | 28,200 | — | — |
| 2010-11-08 | $36.95 | $36.95 | 22,300 | — | — |
| 2010-11-05 | $36.98 | $36.98 | 27,100 | — | — |
| 2010-11-04 | $36.70 | $36.70 | 60,800 | — | — |
| 2010-11-03 | $36.75 | $36.75 | 31,200 | — | — |
| 2010-11-02 | $37.14 | $37.14 | 52,300 | — | — |
| 2010-11-01 | $36.66 | $36.66 | 56,700 | — | — |
| 2010-10-29 | $36.50 | $36.50 | 89,700 | — | — |
| 2010-10-28 | $36.68 | $36.68 | 100,100 | — | — |
| 2010-10-27 | $37.02 | $37.02 | 68,400 | — | — |
| 2010-10-26 | $37.39 | $37.39 | 158,500 | — | — |
| 2010-10-25 | $37.39 | $37.39 | 44,200 | — | — |
| 2010-10-22 | $37.40 | $37.40 | 76,000 | — | — |
| 2010-10-21 | $37.74 | $37.74 | 170,800 | — | — |
| 2010-10-20 | $36.59 | $36.59 | 207,600 | — | — |
| 2010-10-19 | $36.56 | $36.56 | 316,400 | — | — |
| 2010-10-18 | $38.15 | $38.15 | 53,600 | — | — |
| 2010-10-15 | $37.37 | $37.37 | 60,700 | — | — |
| 2010-10-14 | $37.84 | $37.84 | 29,300 | — | — |
| 2010-10-13 | $37.42 | $37.42 | 25,300 | — | — |
| 2010-10-12 | $36.89 | $36.89 | 21,500 | — | — |
| 2010-10-11 | $37.10 | $37.10 | 22,200 | — | — |
| 2010-10-08 | $37.33 | $37.33 | 34,500 | — | — |
| 2010-10-07 | $37.01 | $37.01 | 38,900 | — | — |
| 2010-10-06 | $36.98 | $36.98 | 64,800 | — | — |
| 2010-10-05 | $37.60 | $37.60 | 75,100 | — | — |
| 2010-10-04 | $36.60 | $36.60 | 41,800 | — | — |
| 2010-10-01 | $37.08 | $37.08 | 34,600 | — | — |
| 2010-09-30 | $37.29 | $37.29 | 61,700 | — | — |
| 2010-09-29 | $37.31 | $37.31 | 55,000 | — | — |
| 2010-09-28 | $37.70 | $37.70 | 68,800 | — | — |
| 2010-09-27 | $36.98 | $36.98 | 86,300 | — | — |
| 2010-09-24 | $36.84 | $36.84 | 73,500 | — | — |
| 2010-09-23 | $36.02 | $36.02 | 49,600 | — | — |
| 2010-09-22 | $36.22 | $36.22 | 26,000 | — | — |
| 2010-09-21 | $36.28 | $36.28 | 51,400 | — | — |
| 2010-09-20 | $36.74 | $36.74 | 66,300 | — | — |
| 2010-09-17 | $36.22 | $36.22 | 54,500 | — | — |
| 2010-09-16 | $36.18 | $36.18 | 52,500 | — | — |
| 2010-09-15 | $36.54 | $36.54 | 86,000 | — | — |
| 2010-09-14 | $36.00 | $36.00 | 60,800 | — | — |
| 2010-09-13 | $35.95 | $35.95 | 67,000 | — | — |
| 2010-09-10 | $35.84 | $35.84 | 136,800 | — | — |
| 2010-09-09 | $35.83 | $35.83 | 73,500 | — | — |
| 2010-09-08 | $36.15 | $36.15 | 34,300 | — | — |
| 2010-09-07 | $36.07 | $36.07 | 45,300 | — | — |
| 2010-09-03 | $36.75 | $36.75 | 117,500 | — | — |
| 2010-09-02 | $36.67 | $36.67 | 52,500 | — | — |
| 2010-09-01 | $36.01 | $36.01 | 119,800 | — | — |
| 2010-08-31 | $35.61 | $35.61 | 154,800 | — | — |
| 2010-08-30 | $36.20 | $36.20 | 247,200 | — | — |
| 2010-08-27 | $36.75 | $36.75 | 87,300 | — | — |
| 2010-08-26 | $36.47 | $36.47 | 182,600 | — | — |
| 2010-08-25 | $36.99 | $36.99 | 124,200 | — | — |
| 2010-08-24 | $36.25 | $36.25 | 73,500 | — | — |
| 2010-08-23 | $36.23 | $36.23 | 79,000 | — | — |
| 2010-08-20 | $36.54 | $36.54 | 87,700 | — | — |
| 2010-08-19 | $36.25 | $36.25 | 168,200 | — | — |
| 2010-08-18 | $36.00 | $36.00 | 84,400 | — | — |
| 2010-08-17 | $35.80 | $35.80 | 71,100 | — | — |
| 2010-08-16 | $34.92 | $34.92 | 60,400 | — | — |
| 2010-08-13 | $34.49 | $34.49 | 126,200 | — | — |
| 2010-08-12 | $34.58 | $34.58 | 131,300 | — | — |
| 2010-08-11 | $34.05 | $34.05 | 189,900 | — | — |
| 2010-08-10 | $36.54 | $36.54 | 80,000 | — | — |
| 2010-08-09 | $36.72 | $36.72 | 63,300 | — | — |
| 2010-08-06 | $36.03 | $36.03 | 89,900 | — | — |
| 2010-08-05 | $37.02 | $37.02 | 52,400 | — | — |
| 2010-08-04 | $37.47 | $37.47 | 225,800 | — | — |
| 2010-08-03 | $37.02 | $37.02 | 153,500 | — | — |
| 2010-08-02 | $37.10 | $37.10 | 235,600 | — | — |
| 2010-07-30 | $37.21 | $37.21 | 46,000 | — | — |
| 2010-07-29 | $37.26 | $37.26 | 89,600 | — | — |
| 2010-07-28 | $37.24 | $37.24 | 109,300 | — | — |
| 2010-07-27 | $38.26 | $38.26 | 274,400 | — | — |
| 2010-07-26 | $38.39 | $38.39 | 160,700 | — | — |
| 2010-07-23 | $37.59 | $37.59 | 79,900 | — | — |
| 2010-07-22 | $37.13 | $37.13 | 166,300 | — | — |
| 2010-07-21 | $37.00 | $37.00 | 121,500 | — | — |
| 2010-07-20 | $37.88 | $37.88 | 422,900 | — | — |
| 2010-07-19 | $34.37 | $34.37 | 122,800 | — | — |
| 2010-07-16 | $32.99 | $32.99 | 90,600 | — | — |
| 2010-07-15 | $34.61 | $34.61 | 64,700 | — | — |
| 2010-07-14 | $34.93 | $34.93 | 68,000 | — | — |
| 2010-07-13 | $34.35 | $34.35 | 83,000 | — | — |
| 2010-07-12 | $33.01 | $33.01 | 48,100 | — | — |
| 2010-07-09 | $33.19 | $33.19 | 71,900 | — | — |
| 2010-07-08 | $32.79 | $32.79 | 101,100 | — | — |
| 2010-07-07 | $31.99 | $31.99 | 66,400 | — | — |
| 2010-07-06 | $31.06 | $31.06 | 32,700 | — | — |
| 2010-07-02 | $31.90 | $31.90 | 87,600 | — | — |
| 2010-07-01 | $31.50 | $31.50 | 73,400 | — | — |
| 2010-06-30 | $32.17 | $32.17 | 80,600 | — | — |
| 2010-06-29 | $32.58 | $32.58 | 72,700 | — | — |
| 2010-06-28 | $32.71 | $32.71 | 50,800 | — | — |
| 2010-06-25 | $32.94 | $32.94 | 484,300 | — | — |
| 2010-06-24 | $32.33 | $32.33 | 29,700 | — | — |
| 2010-06-23 | $32.69 | $32.69 | 35,500 | — | — |
| 2010-06-22 | $32.86 | $32.86 | 68,600 | — | — |
| 2010-06-21 | $33.29 | $33.29 | 80,900 | — | — |
| 2010-06-18 | $32.81 | $32.81 | 191,200 | — | — |
| 2010-06-17 | $32.75 | $32.75 | 34,200 | — | — |
| 2010-06-16 | $32.61 | $32.61 | 50,300 | — | — |
| 2010-06-15 | $32.58 | $32.58 | 42,900 | — | — |
| 2010-06-14 | $31.98 | $31.98 | 64,100 | — | — |
| 2010-06-11 | $31.77 | $31.77 | 57,100 | — | — |
| 2010-06-10 | $31.19 | $31.19 | 58,400 | — | — |
| 2010-06-09 | $30.73 | $30.73 | 65,900 | — | — |
| 2010-06-08 | $30.85 | $30.85 | 95,700 | — | — |
| 2010-06-07 | $31.01 | $31.01 | 56,100 | — | — |
| 2010-06-04 | $31.35 | $31.35 | 64,000 | — | — |
| 2010-06-03 | $32.53 | $32.53 | 77,000 | — | — |
| 2010-06-02 | $31.69 | $31.69 | 105,300 | — | — |
| 2010-06-01 | $31.03 | $31.03 | 114,000 | — | — |
| 2010-05-28 | $31.82 | $31.82 | 64,100 | — | — |
| 2010-05-27 | $32.01 | $32.01 | 100,400 | — | — |
| 2010-05-26 | $31.95 | $31.95 | 172,100 | — | — |
| 2010-05-25 | $31.69 | $31.69 | 123,600 | — | — |
| 2010-05-24 | $31.86 | $31.86 | 96,400 | — | — |
| 2010-05-21 | $32.15 | $32.15 | 120,300 | — | — |
| 2010-05-20 | $32.73 | $32.73 | 159,600 | — | — |
| 2010-05-19 | $32.94 | $32.94 | 166,400 | — | — |
| 2010-05-18 | $33.12 | $33.12 | 147,500 | — | — |
| 2010-05-17 | $32.90 | $32.90 | 384,100 | — | — |
| 2010-05-14 | $33.51 | $33.51 | 114,900 | — | — |
| 2010-05-13 | $34.30 | $34.30 | 111,800 | — | — |
| 2010-05-12 | $34.25 | $34.25 | 145,800 | — | — |
| 2010-05-11 | $34.25 | $34.25 | 118,200 | — | — |
| 2010-05-10 | $34.48 | $34.48 | 62,800 | — | — |
| 2010-05-07 | $33.69 | $33.69 | 136,300 | — | — |
| 2010-05-06 | $35.08 | $35.08 | 83,800 | — | — |
| 2010-05-05 | $35.27 | $35.27 | 57,800 | — | — |
| 2010-05-04 | $35.28 | $35.28 | 99,400 | — | — |
| 2010-05-03 | $35.56 | $35.56 | 63,400 | — | — |
| 2010-04-30 | $35.61 | $35.61 | 91,700 | — | — |
| 2010-04-29 | $35.78 | $35.78 | 59,200 | — | — |
| 2010-04-28 | $35.19 | $35.19 | 68,300 | — | — |
| 2010-04-27 | $34.72 | $34.72 | 61,200 | — | — |
| 2010-04-26 | $34.91 | $34.91 | 119,200 | — | — |
| 2010-04-23 | $34.80 | $34.80 | 143,300 | — | — |
| 2010-04-22 | $34.22 | $34.22 | 146,900 | — | — |
| 2010-04-21 | $33.52 | $33.52 | 246,200 | — | — |
| 2010-04-20 | $33.49 | $33.49 | 709,900 | — | — |
| 2010-04-19 | $35.00 | $35.00 | 119,000 | — | — |
| 2010-04-16 | $35.47 | $35.47 | 139,000 | — | — |
| 2010-04-15 | $35.55 | $35.55 | 66,500 | — | — |
| 2010-04-14 | $36.00 | $36.00 | 115,900 | — | — |
| 2010-04-13 | $35.19 | $35.19 | 146,500 | — | — |
| 2010-04-12 | $35.07 | $35.07 | 70,000 | — | — |
| 2010-04-09 | $34.77 | $34.77 | 112,900 | — | — |
| 2010-04-08 | $34.75 | $34.75 | 57,000 | — | — |
| 2010-04-07 | $35.06 | $35.06 | 138,600 | — | — |
| 2010-04-06 | $34.97 | $34.97 | 71,800 | — | — |
| 2010-04-05 | $34.60 | $34.60 | 123,900 | — | — |
| 2010-04-01 | $34.50 | $34.50 | 185,800 | — | — |
| 2010-03-31 | $34.45 | $34.45 | 112,400 | — | — |
| 2010-03-30 | $34.84 | $34.84 | 117,900 | — | — |
| 2010-03-29 | $34.89 | $34.89 | 38,800 | — | — |
| 2010-03-26 | $34.96 | $34.96 | 68,200 | — | — |
| 2010-03-25 | $35.20 | $35.20 | 39,500 | — | — |
| 2010-03-24 | $35.50 | $35.50 | 44,400 | — | — |
| 2010-03-23 | $36.14 | $36.14 | 57,800 | — | — |
| 2010-03-22 | $36.35 | $36.35 | 29,500 | — | — |
| 2010-03-19 | $36.02 | $36.02 | 135,700 | — | — |
| 2010-03-18 | $36.05 | $36.05 | 29,900 | — | — |
| 2010-03-17 | $35.84 | $35.84 | 41,900 | — | — |
| 2010-03-16 | $35.55 | $35.55 | 37,700 | — | — |
| 2010-03-15 | $35.39 | $35.39 | 45,700 | — | — |
| 2010-03-12 | $35.30 | $35.30 | 133,200 | — | — |
| 2010-03-11 | $35.20 | $35.20 | 81,900 | — | — |
| 2010-03-10 | $35.55 | $35.55 | 113,100 | — | — |
| 2010-03-09 | $35.08 | $35.08 | 141,600 | — | — |
| 2010-03-08 | $34.95 | $34.95 | 87,800 | — | — |
| 2010-03-05 | $35.19 | $35.19 | 182,600 | — | — |
| 2010-03-04 | $34.98 | $34.98 | 112,200 | — | — |
| 2010-03-03 | $35.08 | $35.08 | 88,100 | — | — |
| 2010-03-02 | $35.11 | $35.11 | 99,300 | — | — |
| 2010-03-01 | $34.80 | $34.80 | 173,100 | — | — |
| 2010-02-26 | $34.37 | $34.37 | 142,400 | — | — |
| 2010-02-25 | $34.73 | $34.73 | 76,500 | — | — |
| 2010-02-24 | $35.39 | $35.39 | 26,300 | — | — |
| 2010-02-23 | $35.32 | $35.32 | 71,100 | — | — |
| 2010-02-22 | $34.96 | $34.96 | 31,000 | — | — |
| 2010-02-19 | $34.80 | $34.80 | 77,000 | — | — |
| 2010-02-18 | $35.30 | $35.30 | 252,700 | — | — |
| 2010-02-17 | $34.13 | $34.13 | 89,300 | — | — |
| 2010-02-16 | $34.50 | $34.50 | 112,400 | — | — |
| 2010-02-12 | $34.50 | $34.50 | 61,800 | — | — |
| 2010-02-11 | $34.05 | $34.05 | 162,500 | — | — |
| 2010-02-10 | $34.11 | $34.11 | 161,400 | — | — |
| 2010-02-09 | $34.56 | $34.56 | 258,800 | — | — |
| 2010-02-08 | $33.35 | $33.35 | 157,600 | — | — |
| 2010-02-05 | $33.04 | $33.04 | 247,300 | — | — |
| 2010-02-04 | $32.31 | $32.31 | 244,100 | — | — |
| 2010-02-03 | $32.40 | $32.40 | 227,300 | — | — |
| 2010-02-02 | $32.60 | $32.60 | 769,300 | — | — |
| 2010-02-01 | $34.39 | $34.39 | 128,600 | — | — |
| 2010-01-29 | $34.78 | $34.78 | 360,800 | — | — |
| 2010-01-28 | $34.65 | $34.65 | 68,200 | — | — |
| 2010-01-27 | $35.37 | $35.37 | 55,300 | — | — |
| 2010-01-26 | $35.11 | $35.11 | 62,800 | — | — |
| 2010-01-25 | $35.80 | $35.80 | 67,500 | — | — |
| 2010-01-22 | $36.41 | $36.41 | 267,300 | — | — |
| 2010-01-21 | $36.27 | $36.27 | 176,000 | — | — |
| 2010-01-20 | $36.85 | $36.85 | 76,500 | — | — |
| 2010-01-19 | $37.05 | $37.05 | 133,700 | — | — |
| 2010-01-15 | $36.97 | $36.97 | 92,400 | — | — |
| 2010-01-14 | $37.10 | $37.10 | 68,200 | — | — |
| 2010-01-13 | $36.97 | $36.97 | 108,400 | — | — |
| 2010-01-12 | $36.94 | $36.94 | 61,700 | — | — |
| 2010-01-11 | $37.31 | $37.31 | 63,400 | — | — |
| 2010-01-08 | $37.09 | $37.09 | 100,500 | — | — |
| 2010-01-07 | $36.66 | $36.66 | 65,200 | — | — |
| 2010-01-06 | $36.50 | $36.50 | 124,800 | — | — |
| 2010-01-05 | $36.38 | $36.38 | 77,600 | — | — |
| 2010-01-04 | $36.73 | $36.73 | 55,200 | — | — |