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
- 1981-11-12 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 | $41.64 | $41.64 | 340,200 | — | — |
| 2010-12-30 | $42.00 | $42.00 | 781,200 | — | — |
| 2010-12-29 | $42.31 | $42.31 | 588,800 | — | — |
| 2010-12-28 | $42.82 | $42.82 | 363,500 | — | — |
| 2010-12-27 | $42.66 | $42.66 | 455,500 | — | — |
| 2010-12-23 | $42.81 | $42.81 | 592,300 | — | — |
| 2010-12-22 | $42.67 | $42.67 | 455,300 | — | — |
| 2010-12-21 | $42.15 | $42.15 | 1,065,100 | — | — |
| 2010-12-20 | $42.63 | $42.63 | 2,917,800 | — | — |
| 2010-12-17 | $39.09 | $39.09 | 814,600 | — | — |
| 2010-12-16 | $39.24 | $39.24 | 539,100 | — | — |
| 2010-12-15 | $38.65 | $38.65 | 623,200 | — | — |
| 2010-12-14 | $38.29 | $38.29 | 680,400 | — | — |
| 2010-12-13 | $39.09 | $39.09 | 1,349,000 | — | — |
| 2010-12-10 | $38.72 | $38.72 | 1,663,100 | — | — |
| 2010-12-09 | $37.65 | $37.65 | 860,400 | — | — |
| 2010-12-08 | $37.87 | $37.87 | 1,679,100 | — | — |
| 2010-12-07 | $35.50 | $35.50 | 749,500 | — | — |
| 2010-12-06 | $35.54 | $35.54 | 641,000 | — | — |
| 2010-12-03 | $35.12 | $35.12 | 505,400 | — | — |
| 2010-12-02 | $34.71 | $34.71 | 687,800 | — | — |
| 2010-12-01 | $33.74 | $33.74 | 363,500 | — | — |
| 2010-11-30 | $33.07 | $33.07 | 681,400 | — | — |
| 2010-11-29 | $33.64 | $33.64 | 781,400 | — | — |
| 2010-11-26 | $34.12 | $34.12 | 192,400 | — | — |
| 2010-11-24 | $34.68 | $34.68 | 631,400 | — | — |
| 2010-11-23 | $33.83 | $33.83 | 712,800 | — | — |
| 2010-11-22 | $33.51 | $33.51 | 369,200 | — | — |
| 2010-11-19 | $33.40 | $33.40 | 636,200 | — | — |
| 2010-11-18 | $33.45 | $33.45 | 539,200 | — | — |
| 2010-11-17 | $33.50 | $33.50 | 294,100 | — | — |
| 2010-11-16 | $33.25 | $33.25 | 599,900 | — | — |
| 2010-11-15 | $33.88 | $33.88 | 803,800 | — | — |
| 2010-11-12 | $33.46 | $33.46 | 1,405,000 | — | — |
| 2010-11-11 | $34.69 | $34.69 | 621,100 | — | — |
| 2010-11-10 | $35.37 | $35.37 | 502,300 | — | — |
| 2010-11-09 | $35.28 | $35.28 | 749,000 | — | — |
| 2010-11-08 | $36.61 | $36.61 | 1,335,300 | — | — |
| 2010-11-05 | $34.36 | $34.36 | 904,200 | — | — |
| 2010-11-04 | $35.36 | $35.36 | 1,160,600 | — | — |
| 2010-11-03 | $34.42 | $34.42 | 813,100 | — | — |
| 2010-11-02 | $34.48 | $34.48 | 1,123,700 | — | — |
| 2010-11-01 | $32.95 | $32.95 | 818,900 | — | — |
| 2010-10-29 | $33.57 | $33.57 | 913,200 | — | — |
| 2010-10-28 | $33.04 | $33.04 | 1,334,500 | — | — |
| 2010-10-27 | $31.28 | $31.28 | 689,400 | — | — |
| 2010-10-26 | $30.86 | $30.86 | 871,400 | — | — |
| 2010-10-25 | $30.41 | $30.41 | 536,300 | — | — |
| 2010-10-22 | $29.89 | $29.89 | 174,700 | — | — |
| 2010-10-21 | $29.87 | $29.87 | 354,100 | — | — |
| 2010-10-20 | $29.76 | $29.76 | 238,700 | — | — |
| 2010-10-19 | $29.35 | $29.35 | 203,500 | — | — |
| 2010-10-18 | $29.90 | $29.90 | 243,900 | — | — |
| 2010-10-15 | $29.61 | $29.61 | 406,200 | — | — |
| 2010-10-14 | $29.79 | $29.79 | 362,000 | — | — |
| 2010-10-13 | $29.99 | $29.99 | 383,400 | — | — |
| 2010-10-12 | $29.79 | $29.79 | 226,400 | — | — |
| 2010-10-11 | $29.62 | $29.62 | 163,200 | — | — |
| 2010-10-08 | $29.46 | $29.46 | 304,900 | — | — |
| 2010-10-07 | $29.37 | $29.37 | 336,000 | — | — |
| 2010-10-06 | $29.50 | $29.50 | 440,100 | — | — |
| 2010-10-05 | $29.94 | $29.94 | 604,100 | — | — |
| 2010-10-04 | $29.61 | $29.61 | 651,900 | — | — |
| 2010-10-01 | $30.19 | $30.19 | 1,320,000 | — | — |
| 2010-09-30 | $29.61 | $29.61 | 923,700 | — | — |
| 2010-09-29 | $28.71 | $28.71 | 342,000 | — | — |
| 2010-09-28 | $28.71 | $28.71 | 252,200 | — | — |
| 2010-09-27 | $28.54 | $28.54 | 235,500 | — | — |
| 2010-09-24 | $28.63 | $28.63 | 513,000 | — | — |
| 2010-09-23 | $27.98 | $27.98 | 546,800 | — | — |
| 2010-09-22 | $27.74 | $27.74 | 293,400 | — | — |
| 2010-09-21 | $27.61 | $27.61 | 309,000 | — | — |
| 2010-09-20 | $27.79 | $27.79 | 637,700 | — | — |
| 2010-09-17 | $27.01 | $27.01 | 571,300 | — | — |
| 2010-09-16 | $26.93 | $26.93 | 705,700 | — | — |
| 2010-09-15 | $26.53 | $26.53 | 534,600 | — | — |
| 2010-09-14 | $25.99 | $25.99 | 345,100 | — | — |
| 2010-09-13 | $25.80 | $25.80 | 406,300 | — | — |
| 2010-09-10 | $25.50 | $25.50 | 278,600 | — | — |
| 2010-09-09 | $25.60 | $25.60 | 394,700 | — | — |
| 2010-09-08 | $25.50 | $25.50 | 557,600 | — | — |
| 2010-09-07 | $25.35 | $25.35 | 319,600 | — | — |
| 2010-09-03 | $25.96 | $25.96 | 249,900 | — | — |
| 2010-09-02 | $25.61 | $25.61 | 272,600 | — | — |
| 2010-09-01 | $25.35 | $25.35 | 421,700 | — | — |
| 2010-08-31 | $24.72 | $24.72 | 536,300 | — | — |
| 2010-08-30 | $24.82 | $24.82 | 435,400 | — | — |
| 2010-08-27 | $25.19 | $25.19 | 324,800 | — | — |
| 2010-08-26 | $24.95 | $24.95 | 325,600 | — | — |
| 2010-08-25 | $25.17 | $25.17 | 330,700 | — | — |
| 2010-08-24 | $25.30 | $25.30 | 510,700 | — | — |
| 2010-08-23 | $25.80 | $25.80 | 329,600 | — | — |
| 2010-08-20 | $26.61 | $26.61 | 275,400 | — | — |
| 2010-08-19 | $26.34 | $26.34 | 325,200 | — | — |
| 2010-08-18 | $26.61 | $26.61 | 409,800 | — | — |
| 2010-08-17 | $26.34 | $26.34 | 412,600 | — | — |
| 2010-08-16 | $26.27 | $26.27 | 285,400 | — | — |
| 2010-08-13 | $25.88 | $25.88 | 386,400 | — | — |
| 2010-08-12 | $26.01 | $26.01 | 334,400 | — | — |
| 2010-08-11 | $26.15 | $26.15 | 380,900 | — | — |
| 2010-08-10 | $26.87 | $26.87 | 299,700 | — | — |
| 2010-08-09 | $27.00 | $27.00 | 378,900 | — | — |
| 2010-08-06 | $26.90 | $26.90 | 340,700 | — | — |
| 2010-08-05 | $26.85 | $26.85 | 332,500 | — | — |
| 2010-08-04 | $27.34 | $27.34 | 533,700 | — | — |
| 2010-08-03 | $27.27 | $27.27 | 463,000 | — | — |
| 2010-08-02 | $26.77 | $26.77 | 566,900 | — | — |
| 2010-07-30 | $27.29 | $27.29 | 400,100 | — | — |
| 2010-07-29 | $27.46 | $27.46 | 676,900 | — | — |
| 2010-07-28 | $26.95 | $26.95 | 228,000 | — | — |
| 2010-07-27 | $27.02 | $27.02 | 351,400 | — | — |
| 2010-07-26 | $27.43 | $27.43 | 229,500 | — | — |
| 2010-07-23 | $27.26 | $27.26 | 359,300 | — | — |
| 2010-07-22 | $27.16 | $27.16 | 479,600 | — | — |
| 2010-07-21 | $26.21 | $26.21 | 242,800 | — | — |
| 2010-07-20 | $26.75 | $26.75 | 167,300 | — | — |
| 2010-07-19 | $26.49 | $26.49 | 175,700 | — | — |
| 2010-07-16 | $26.44 | $26.44 | 408,200 | — | — |
| 2010-07-15 | $27.12 | $27.12 | 607,600 | — | — |
| 2010-07-14 | $26.68 | $26.68 | 507,600 | — | — |
| 2010-07-13 | $26.19 | $26.19 | 422,100 | — | — |
| 2010-07-12 | $25.42 | $25.42 | 248,100 | — | — |
| 2010-07-09 | $25.43 | $25.43 | 222,500 | — | — |
| 2010-07-08 | $25.04 | $25.04 | 361,300 | — | — |
| 2010-07-07 | $24.82 | $24.82 | 548,600 | — | — |
| 2010-07-06 | $24.28 | $24.28 | 496,400 | — | — |
| 2010-07-02 | $24.13 | $24.13 | 267,600 | — | — |
| 2010-07-01 | $24.36 | $24.36 | 567,900 | — | — |
| 2010-06-30 | $24.69 | $24.69 | 445,300 | — | — |
| 2010-06-29 | $25.34 | $25.34 | 398,700 | — | — |
| 2010-06-28 | $26.13 | $26.13 | 313,700 | — | — |
| 2010-06-25 | $26.20 | $26.20 | 479,800 | — | — |
| 2010-06-24 | $25.83 | $25.83 | 330,800 | — | — |
| 2010-06-23 | $25.78 | $25.78 | 269,000 | — | — |
| 2010-06-22 | $25.52 | $25.52 | 214,400 | — | — |
| 2010-06-21 | $25.75 | $25.75 | 336,100 | — | — |
| 2010-06-18 | $25.82 | $25.82 | 434,000 | — | — |
| 2010-06-17 | $25.91 | $25.91 | 192,100 | — | — |
| 2010-06-16 | $25.62 | $25.62 | 244,100 | — | — |
| 2010-06-15 | $25.72 | $25.72 | 392,300 | — | — |
| 2010-06-14 | $25.05 | $25.05 | 174,600 | — | — |
| 2010-06-11 | $25.29 | $25.29 | 266,600 | — | — |
| 2010-06-10 | $24.92 | $24.92 | 208,600 | — | — |
| 2010-06-09 | $24.55 | $24.55 | 393,900 | — | — |
| 2010-06-08 | $24.51 | $24.51 | 523,100 | — | — |
| 2010-06-07 | $24.87 | $24.87 | 357,900 | — | — |
| 2010-06-04 | $25.35 | $25.35 | 473,300 | — | — |
| 2010-06-03 | $26.07 | $26.07 | 318,200 | — | — |
| 2010-06-02 | $25.79 | $25.79 | 338,400 | — | — |
| 2010-06-01 | $25.29 | $25.29 | 542,100 | — | — |
| 2010-05-28 | $26.10 | $26.10 | 423,300 | — | — |
| 2010-05-27 | $26.31 | $26.31 | 535,700 | — | — |
| 2010-05-26 | $25.16 | $25.16 | 430,300 | — | — |
| 2010-05-25 | $25.54 | $25.54 | 465,800 | — | — |
| 2010-05-24 | $25.35 | $25.35 | 478,400 | — | — |
| 2010-05-21 | $25.59 | $25.59 | 800,000 | — | — |
| 2010-05-20 | $24.66 | $24.66 | 1,060,300 | — | — |
| 2010-05-19 | $25.97 | $25.97 | 513,500 | — | — |
| 2010-05-18 | $26.21 | $26.21 | 260,000 | — | — |
| 2010-05-17 | $26.75 | $26.75 | 385,500 | — | — |
| 2010-05-14 | $26.32 | $26.32 | 468,500 | — | — |
| 2010-05-13 | $27.41 | $27.41 | 360,000 | — | — |
| 2010-05-12 | $27.28 | $27.28 | 423,000 | — | — |
| 2010-05-11 | $26.68 | $26.68 | 739,100 | — | — |
| 2010-05-10 | $26.81 | $26.81 | 420,100 | — | — |
| 2010-05-07 | $25.94 | $25.94 | 735,300 | — | — |
| 2010-05-06 | $26.67 | $26.67 | 943,900 | — | — |
| 2010-05-05 | $28.47 | $28.47 | 644,100 | — | — |
| 2010-05-04 | $27.61 | $27.61 | 657,800 | — | — |
| 2010-05-03 | $28.38 | $28.38 | 668,900 | — | — |
| 2010-04-30 | $27.67 | $27.67 | 781,700 | — | — |
| 2010-04-29 | $27.49 | $27.49 | 986,200 | — | — |
| 2010-04-28 | $28.35 | $28.35 | 791,400 | — | — |
| 2010-04-27 | $28.48 | $28.48 | 1,219,700 | — | — |
| 2010-04-26 | $28.95 | $28.95 | 401,600 | — | — |
| 2010-04-23 | $28.94 | $28.94 | 503,500 | — | — |
| 2010-04-22 | $29.51 | $29.51 | 551,000 | — | — |
| 2010-04-21 | $29.92 | $29.92 | 327,800 | — | — |
| 2010-04-20 | $29.58 | $29.58 | 255,400 | — | — |
| 2010-04-19 | $28.95 | $28.95 | 362,200 | — | — |
| 2010-04-16 | $29.35 | $29.35 | 532,800 | — | — |
| 2010-04-15 | $29.50 | $29.50 | 241,700 | — | — |
| 2010-04-14 | $29.55 | $29.55 | 308,200 | — | — |
| 2010-04-13 | $29.16 | $29.16 | 317,200 | — | — |
| 2010-04-12 | $29.05 | $29.05 | 365,400 | — | — |
| 2010-04-09 | $29.11 | $29.11 | 450,700 | — | — |
| 2010-04-08 | $29.16 | $29.16 | 491,200 | — | — |
| 2010-04-07 | $29.35 | $29.35 | 605,900 | — | — |
| 2010-04-06 | $28.91 | $28.91 | 726,000 | — | — |
| 2010-04-05 | $28.03 | $28.03 | 265,400 | — | — |
| 2010-04-01 | $27.63 | $27.63 | 298,000 | — | — |
| 2010-03-31 | $27.86 | $27.86 | 296,800 | — | — |
| 2010-03-30 | $27.67 | $27.67 | 273,500 | — | — |
| 2010-03-29 | $27.54 | $27.54 | 309,900 | — | — |
| 2010-03-26 | $27.73 | $27.73 | 179,200 | — | — |
| 2010-03-25 | $27.96 | $27.96 | 451,300 | — | — |
| 2010-03-24 | $27.97 | $27.97 | 400,200 | — | — |
| 2010-03-23 | $28.13 | $28.13 | 379,200 | — | — |
| 2010-03-22 | $27.71 | $27.71 | 272,900 | — | — |
| 2010-03-19 | $27.52 | $27.52 | 590,000 | — | — |
| 2010-03-18 | $27.95 | $27.95 | 351,200 | — | — |
| 2010-03-17 | $27.87 | $27.87 | 461,800 | — | — |
| 2010-03-16 | $27.53 | $27.53 | 908,200 | — | — |
| 2010-03-15 | $27.50 | $27.50 | 272,200 | — | — |
| 2010-03-12 | $27.65 | $27.65 | 292,700 | — | — |
| 2010-03-11 | $27.84 | $27.84 | 374,700 | — | — |
| 2010-03-10 | $27.61 | $27.61 | 797,300 | — | — |
| 2010-03-09 | $26.33 | $26.33 | 417,300 | — | — |
| 2010-03-08 | $26.08 | $26.08 | 436,100 | — | — |
| 2010-03-05 | $25.78 | $25.78 | 333,300 | — | — |
| 2010-03-04 | $25.85 | $25.85 | 405,400 | — | — |
| 2010-03-03 | $26.02 | $26.02 | 635,600 | — | — |
| 2010-03-02 | $26.54 | $26.54 | 807,700 | — | — |
| 2010-03-01 | $25.83 | $25.83 | 596,900 | — | — |
| 2010-02-26 | $25.65 | $25.65 | 267,800 | — | — |
| 2010-02-25 | $25.96 | $25.96 | 532,900 | — | — |
| 2010-02-24 | $25.95 | $25.95 | 297,200 | — | — |
| 2010-02-23 | $25.93 | $25.93 | 338,800 | — | — |
| 2010-02-22 | $26.20 | $26.20 | 235,600 | — | — |
| 2010-02-19 | $26.25 | $26.25 | 374,500 | — | — |
| 2010-02-18 | $26.50 | $26.50 | 257,400 | — | — |
| 2010-02-17 | $26.12 | $26.12 | 336,200 | — | — |
| 2010-02-16 | $25.72 | $25.72 | 475,000 | — | — |
| 2010-02-12 | $25.12 | $25.12 | 591,900 | — | — |
| 2010-02-11 | $24.07 | $24.07 | 152,700 | — | — |
| 2010-02-10 | $23.97 | $23.97 | 220,800 | — | — |
| 2010-02-09 | $23.72 | $23.72 | 202,600 | — | — |
| 2010-02-08 | $23.48 | $23.48 | 312,200 | — | — |
| 2010-02-05 | $24.23 | $24.23 | 358,200 | — | — |
| 2010-02-04 | $24.35 | $24.35 | 351,700 | — | — |
| 2010-02-03 | $25.03 | $25.03 | 165,100 | — | — |
| 2010-02-02 | $25.16 | $25.16 | 298,000 | — | — |
| 2010-02-01 | $25.17 | $25.17 | 291,100 | — | — |
| 2010-01-29 | $24.79 | $24.79 | 360,900 | — | — |
| 2010-01-28 | $25.17 | $25.17 | 292,500 | — | — |
| 2010-01-27 | $25.94 | $25.94 | 340,400 | — | — |
| 2010-01-26 | $25.23 | $25.23 | 393,300 | — | — |
| 2010-01-25 | $25.24 | $25.24 | 430,200 | — | — |
| 2010-01-22 | $25.15 | $25.15 | 471,600 | — | — |
| 2010-01-21 | $25.68 | $25.68 | 424,700 | — | — |
| 2010-01-20 | $26.10 | $26.10 | 358,700 | — | — |
| 2010-01-19 | $26.25 | $26.25 | 462,400 | — | — |
| 2010-01-15 | $25.72 | $25.72 | 561,200 | — | — |
| 2010-01-14 | $26.21 | $26.21 | 307,100 | — | — |
| 2010-01-13 | $26.26 | $26.26 | 304,800 | — | — |
| 2010-01-12 | $26.16 | $26.16 | 608,400 | — | — |
| 2010-01-11 | $26.84 | $26.84 | 399,000 | — | — |
| 2010-01-08 | $26.53 | $26.53 | 598,700 | — | — |
| 2010-01-07 | $26.63 | $26.63 | 515,700 | — | — |
| 2010-01-06 | $26.54 | $26.54 | 1,011,100 | — | — |
| 2010-01-05 | $27.22 | $27.22 | 721,300 | — | — |
| 2010-01-04 | $27.81 | $27.81 | 739,800 | — | — |