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
- 1991-06-21 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 | $34.61 | $34.61 | 356,200 | — | — |
| 2010-12-30 | $35.10 | $35.10 | 264,200 | — | — |
| 2010-12-29 | $35.23 | $35.23 | 302,200 | — | — |
| 2010-12-28 | $35.61 | $35.61 | 327,600 | — | — |
| 2010-12-27 | $35.73 | $35.73 | 391,000 | — | — |
| 2010-12-23 | $35.51 | $35.51 | 129,000 | — | — |
| 2010-12-22 | $35.67 | $35.67 | 257,400 | — | — |
| 2010-12-21 | $35.59 | $35.59 | 260,000 | — | — |
| 2010-12-20 | $35.85 | $35.85 | 294,600 | — | — |
| 2010-12-17 | $35.92 | $35.92 | 703,800 | — | — |
| 2010-12-16 | $35.50 | $35.50 | 603,400 | — | — |
| 2010-12-15 | $35.74 | $35.74 | 625,000 | — | — |
| 2010-12-14 | $35.53 | $35.53 | 496,600 | — | — |
| 2010-12-13 | $35.05 | $35.05 | 491,600 | — | — |
| 2010-12-10 | $34.87 | $34.87 | 583,200 | — | — |
| 2010-12-09 | $33.70 | $33.70 | 213,200 | — | — |
| 2010-12-08 | $33.58 | $33.58 | 464,400 | — | — |
| 2010-12-07 | $33.51 | $33.51 | 374,000 | — | — |
| 2010-12-06 | $33.12 | $33.12 | 331,000 | — | — |
| 2010-12-03 | $33.37 | $33.37 | 357,000 | — | — |
| 2010-12-02 | $33.13 | $33.13 | 289,200 | — | — |
| 2010-12-01 | $32.83 | $32.83 | 392,600 | — | — |
| 2010-11-30 | $32.11 | $32.11 | 424,800 | — | — |
| 2010-11-29 | $32.15 | $32.15 | 512,600 | — | — |
| 2010-11-26 | $32.47 | $32.47 | 173,800 | — | — |
| 2010-11-24 | $32.92 | $32.92 | 381,400 | — | — |
| 2010-11-23 | $32.48 | $32.48 | 581,600 | — | — |
| 2010-11-22 | $32.12 | $32.12 | 352,800 | — | — |
| 2010-11-19 | $32.28 | $32.28 | 230,800 | — | — |
| 2010-11-18 | $32.24 | $32.24 | 255,200 | — | — |
| 2010-11-17 | $31.75 | $31.75 | 580,600 | — | — |
| 2010-11-16 | $31.61 | $31.61 | 643,200 | — | — |
| 2010-11-15 | $31.80 | $31.80 | 310,000 | — | — |
| 2010-11-12 | $31.55 | $31.55 | 415,000 | — | — |
| 2010-11-11 | $31.98 | $31.98 | 361,400 | — | — |
| 2010-11-10 | $32.17 | $32.17 | 627,000 | — | — |
| 2010-11-09 | $31.47 | $31.47 | 615,800 | — | — |
| 2010-11-08 | $31.34 | $31.34 | 474,200 | — | — |
| 2010-11-05 | $30.91 | $30.91 | 430,600 | — | — |
| 2010-11-04 | $30.88 | $30.88 | 706,800 | — | — |
| 2010-11-03 | $30.43 | $30.43 | 328,000 | — | — |
| 2010-11-02 | $30.01 | $30.01 | 440,600 | — | — |
| 2010-11-01 | $30.09 | $30.09 | 531,000 | — | — |
| 2010-10-29 | $29.98 | $29.98 | 383,200 | — | — |
| 2010-10-28 | $30.25 | $30.25 | 245,400 | — | — |
| 2010-10-27 | $30.17 | $30.17 | 547,800 | — | — |
| 2010-10-26 | $30.50 | $30.50 | 679,000 | — | — |
| 2010-10-25 | $30.79 | $30.79 | 837,600 | — | — |
| 2010-10-22 | $31.57 | $31.57 | 596,800 | — | — |
| 2010-10-21 | $31.23 | $31.23 | 605,600 | — | — |
| 2010-10-20 | $31.25 | $31.25 | 450,400 | — | — |
| 2010-10-19 | $31.20 | $31.20 | 697,800 | — | — |
| 2010-10-18 | $31.87 | $31.87 | 333,000 | — | — |
| 2010-10-15 | $31.14 | $31.14 | 309,000 | — | — |
| 2010-10-14 | $31.07 | $31.07 | 406,400 | — | — |
| 2010-10-13 | $31.07 | $31.07 | 301,600 | — | — |
| 2010-10-12 | $30.76 | $30.76 | 238,000 | — | — |
| 2010-10-11 | $30.92 | $30.92 | 163,000 | — | — |
| 2010-10-08 | $30.93 | $30.93 | 397,600 | — | — |
| 2010-10-07 | $30.98 | $30.98 | 547,200 | — | — |
| 2010-10-06 | $31.12 | $31.11 | 444,000 | — | — |
| 2010-10-05 | $31.42 | $31.42 | 339,200 | — | — |
| 2010-10-04 | $30.93 | $30.93 | 368,400 | — | — |
| 2010-10-01 | $31.15 | $31.15 | 548,200 | — | — |
| 2010-09-30 | $30.86 | $30.86 | 823,600 | — | — |
| 2010-09-29 | $30.46 | $30.46 | 252,200 | — | — |
| 2010-09-28 | $30.38 | $30.38 | 184,400 | — | — |
| 2010-09-27 | $30.15 | $30.15 | 472,400 | — | — |
| 2010-09-24 | $30.28 | $30.28 | 331,600 | — | — |
| 2010-09-23 | $29.88 | $29.88 | 445,600 | — | — |
| 2010-09-22 | $29.68 | $29.68 | 296,800 | — | — |
| 2010-09-21 | $29.64 | $29.64 | 563,800 | — | — |
| 2010-09-20 | $30.43 | $30.43 | 368,400 | — | — |
| 2010-09-17 | $29.97 | $29.97 | 556,800 | — | — |
| 2010-09-16 | $29.53 | $29.53 | 258,400 | — | — |
| 2010-09-15 | $29.50 | $29.50 | 445,600 | — | — |
| 2010-09-14 | $29.13 | $29.13 | 324,600 | — | — |
| 2010-09-13 | $28.86 | $28.86 | 485,000 | — | — |
| 2010-09-10 | $28.74 | $28.74 | 210,600 | — | — |
| 2010-09-09 | $28.67 | $28.67 | 325,000 | — | — |
| 2010-09-08 | $28.82 | $28.82 | 257,200 | — | — |
| 2010-09-07 | $28.73 | $28.73 | 334,400 | — | — |
| 2010-09-03 | $29.15 | $29.15 | 447,200 | — | — |
| 2010-09-02 | $29.02 | $29.02 | 245,800 | — | — |
| 2010-09-01 | $28.57 | $28.57 | 467,000 | — | — |
| 2010-08-31 | $27.64 | $27.64 | 527,400 | — | — |
| 2010-08-30 | $27.75 | $27.75 | 403,800 | — | — |
| 2010-08-27 | $28.50 | $28.50 | 388,600 | — | — |
| 2010-08-26 | $27.92 | $27.92 | 356,600 | — | — |
| 2010-08-25 | $28.02 | $28.02 | 682,800 | — | — |
| 2010-08-24 | $27.84 | $27.84 | 724,200 | — | — |
| 2010-08-23 | $28.40 | $28.40 | 347,000 | — | — |
| 2010-08-20 | $28.53 | $28.53 | 391,200 | — | — |
| 2010-08-19 | $28.46 | $28.46 | 574,000 | — | — |
| 2010-08-18 | $28.58 | $28.58 | 249,000 | — | — |
| 2010-08-17 | $28.46 | $28.46 | 357,200 | — | — |
| 2010-08-16 | $28.09 | $28.09 | 520,800 | — | — |
| 2010-08-13 | $28.14 | $28.14 | 340,200 | — | — |
| 2010-08-12 | $28.27 | $28.27 | 347,800 | — | — |
| 2010-08-11 | $28.51 | $28.51 | 640,000 | — | — |
| 2010-08-10 | $29.34 | $29.34 | 695,400 | — | — |
| 2010-08-09 | $29.90 | $29.90 | 292,800 | — | — |
| 2010-08-06 | $29.61 | $29.61 | 422,000 | — | — |
| 2010-08-05 | $29.78 | $29.78 | 511,400 | — | — |
| 2010-08-04 | $30.07 | $30.07 | 544,800 | — | — |
| 2010-08-03 | $29.64 | $29.64 | 756,200 | — | — |
| 2010-08-02 | $29.83 | $29.83 | 509,400 | — | — |
| 2010-07-30 | $29.37 | $29.37 | 391,200 | — | — |
| 2010-07-29 | $29.22 | $29.22 | 639,200 | — | — |
| 2010-07-28 | $29.54 | $29.54 | 1,044,800 | — | — |
| 2010-07-27 | $30.35 | $30.35 | 791,200 | — | — |
| 2010-07-26 | $30.19 | $30.19 | 882,200 | — | — |
| 2010-07-23 | $29.95 | $29.95 | 1,486,600 | — | — |
| 2010-07-22 | $31.03 | $31.03 | 1,254,200 | — | — |
| 2010-07-21 | $29.74 | $29.74 | 700,200 | — | — |
| 2010-07-20 | $30.48 | $30.48 | 1,053,200 | — | — |
| 2010-07-19 | $29.83 | $29.83 | 1,225,800 | — | — |
| 2010-07-16 | $30.45 | $30.45 | 629,200 | — | — |
| 2010-07-15 | $31.29 | $31.29 | 559,000 | — | — |
| 2010-07-14 | $31.67 | $31.67 | 380,800 | — | — |
| 2010-07-13 | $31.87 | $31.87 | 426,200 | — | — |
| 2010-07-12 | $31.71 | $31.71 | 296,200 | — | — |
| 2010-07-09 | $31.87 | $31.87 | 329,000 | — | — |
| 2010-07-08 | $31.37 | $31.37 | 499,400 | — | — |
| 2010-07-07 | $31.65 | $31.65 | 503,200 | — | — |
| 2010-07-06 | $30.16 | $30.16 | 499,400 | — | — |
| 2010-07-02 | $30.44 | $30.44 | 176,000 | — | — |
| 2010-07-01 | $30.38 | $30.38 | 697,800 | — | — |
| 2010-06-30 | $30.45 | $30.45 | 365,800 | — | — |
| 2010-06-29 | $30.58 | $30.58 | 467,400 | — | — |
| 2010-06-28 | $31.67 | $31.67 | 187,600 | — | — |
| 2010-06-25 | $31.42 | $31.42 | 895,800 | — | — |
| 2010-06-24 | $31.00 | $31.00 | 271,000 | — | — |
| 2010-06-23 | $31.43 | $31.43 | 173,800 | — | — |
| 2010-06-22 | $31.71 | $31.71 | 400,600 | — | — |
| 2010-06-21 | $32.42 | $32.42 | 275,600 | — | — |
| 2010-06-18 | $32.42 | $32.42 | 722,000 | — | — |
| 2010-06-17 | $32.51 | $32.51 | 339,200 | — | — |
| 2010-06-16 | $32.35 | $32.35 | 277,800 | — | — |
| 2010-06-15 | $32.31 | $32.31 | 477,600 | — | — |
| 2010-06-14 | $32.08 | $32.08 | 307,000 | — | — |
| 2010-06-11 | $32.29 | $32.29 | 227,200 | — | — |
| 2010-06-10 | $31.86 | $31.86 | 314,200 | — | — |
| 2010-06-09 | $31.09 | $31.09 | 504,200 | — | — |
| 2010-06-08 | $30.65 | $30.65 | 319,800 | — | — |
| 2010-06-07 | $30.43 | $30.43 | 333,800 | — | — |
| 2010-06-04 | $31.09 | $31.09 | 406,000 | — | — |
| 2010-06-03 | $32.17 | $32.17 | 196,600 | — | — |
| 2010-06-02 | $32.13 | $32.13 | 411,800 | — | — |
| 2010-06-01 | $31.16 | $31.16 | 358,800 | — | — |
| 2010-05-28 | $31.62 | $31.62 | 572,000 | — | — |
| 2010-05-27 | $31.11 | $31.11 | 481,800 | — | — |
| 2010-05-26 | $30.25 | $30.25 | 597,800 | — | — |
| 2010-05-25 | $30.33 | $30.33 | 424,000 | — | — |
| 2010-05-24 | $30.54 | $30.54 | 306,600 | — | — |
| 2010-05-21 | $31.01 | $31.01 | 643,600 | — | — |
| 2010-05-20 | $30.26 | $30.26 | 655,800 | — | — |
| 2010-05-19 | $31.83 | $31.83 | 442,000 | — | — |
| 2010-05-18 | $31.92 | $31.92 | 404,600 | — | — |
| 2010-05-17 | $32.34 | $32.34 | 343,000 | — | — |
| 2010-05-14 | $32.28 | $32.28 | 413,400 | — | — |
| 2010-05-13 | $33.29 | $33.29 | 457,400 | — | — |
| 2010-05-12 | $33.33 | $33.33 | 475,000 | — | — |
| 2010-05-11 | $32.77 | $32.77 | 616,200 | — | — |
| 2010-05-10 | $32.33 | $32.33 | 461,800 | — | — |
| 2010-05-07 | $30.79 | $30.79 | 1,141,200 | — | — |
| 2010-05-06 | $31.94 | $31.94 | 1,160,200 | — | — |
| 2010-05-05 | $32.87 | $32.87 | 694,800 | — | — |
| 2010-05-04 | $33.13 | $33.13 | 764,800 | — | — |
| 2010-05-03 | $33.58 | $33.58 | 443,200 | — | — |
| 2010-04-30 | $33.07 | $33.07 | 615,200 | — | — |
| 2010-04-29 | $33.13 | $33.13 | 1,034,000 | — | — |
| 2010-04-28 | $32.83 | $32.83 | 1,413,000 | — | — |
| 2010-04-27 | $33.06 | $33.06 | 979,200 | — | — |
| 2010-04-26 | $33.17 | $33.17 | 1,248,600 | — | — |
| 2010-04-23 | $33.43 | $33.43 | 5,843,600 | — | — |
| 2010-04-22 | $30.20 | $30.20 | 777,800 | — | — |
| 2010-04-21 | $29.87 | $29.87 | 576,200 | — | — |
| 2010-04-20 | $30.05 | $30.05 | 1,103,800 | — | — |
| 2010-04-19 | $29.96 | $29.96 | 998,000 | — | — |
| 2010-04-16 | $30.16 | $30.16 | 659,000 | — | — |
| 2010-04-15 | $30.43 | $30.43 | 496,800 | — | — |
| 2010-04-14 | $29.97 | $29.97 | 269,200 | — | — |
| 2010-04-13 | $29.75 | $29.75 | 191,200 | — | — |
| 2010-04-12 | $29.73 | $29.73 | 385,600 | — | — |
| 2010-04-09 | $29.50 | $29.50 | 216,000 | — | — |
| 2010-04-08 | $29.17 | $29.17 | 361,000 | — | — |
| 2010-04-07 | $29.08 | $29.08 | 468,000 | — | — |
| 2010-04-06 | $28.83 | $28.83 | 351,400 | — | — |
| 2010-04-05 | $28.98 | $28.98 | 451,000 | — | — |
| 2010-04-01 | $29.04 | $29.04 | 396,400 | — | — |
| 2010-03-31 | $28.78 | $28.78 | 307,600 | — | — |
| 2010-03-30 | $28.83 | $28.83 | 378,200 | — | — |
| 2010-03-29 | $28.78 | $28.78 | 458,600 | — | — |
| 2010-03-26 | $27.94 | $27.94 | 684,600 | — | — |
| 2010-03-25 | $28.62 | $28.62 | 379,200 | — | — |
| 2010-03-24 | $28.66 | $28.66 | 843,200 | — | — |
| 2010-03-23 | $29.58 | $29.58 | 311,200 | — | — |
| 2010-03-22 | $29.38 | $29.38 | 467,400 | — | — |
| 2010-03-19 | $28.92 | $28.92 | 721,600 | — | — |
| 2010-03-18 | $28.79 | $28.79 | 277,200 | — | — |
| 2010-03-17 | $28.38 | $28.38 | 292,600 | — | — |
| 2010-03-16 | $28.25 | $28.25 | 970,400 | — | — |
| 2010-03-15 | $28.31 | $28.31 | 459,200 | — | — |
| 2010-03-12 | $28.13 | $28.13 | 400,800 | — | — |
| 2010-03-11 | $27.93 | $27.93 | 401,200 | — | — |
| 2010-03-10 | $27.98 | $27.98 | 455,000 | — | — |
| 2010-03-09 | $28.08 | $28.08 | 428,000 | — | — |
| 2010-03-08 | $28.29 | $28.29 | 445,200 | — | — |
| 2010-03-05 | $28.23 | $28.23 | 386,800 | — | — |
| 2010-03-04 | $27.72 | $27.72 | 385,600 | — | — |
| 2010-03-03 | $27.95 | $27.95 | 564,000 | — | — |
| 2010-03-02 | $27.71 | $27.71 | 664,200 | — | — |
| 2010-03-01 | $27.11 | $27.11 | 810,400 | — | — |
| 2010-02-26 | $26.40 | $26.40 | 556,000 | — | — |
| 2010-02-25 | $26.25 | $26.25 | 613,600 | — | — |
| 2010-02-24 | $26.53 | $26.53 | 307,200 | — | — |
| 2010-02-23 | $26.25 | $26.25 | 607,800 | — | — |
| 2010-02-22 | $26.34 | $26.34 | 752,800 | — | — |
| 2010-02-19 | $26.48 | $26.47 | 733,000 | — | — |
| 2010-02-18 | $26.95 | $26.95 | 406,000 | — | — |
| 2010-02-17 | $26.82 | $26.82 | 481,400 | — | — |
| 2010-02-16 | $26.79 | $26.79 | 766,200 | — | — |
| 2010-02-12 | $26.66 | $26.66 | 856,000 | — | — |
| 2010-02-11 | $26.00 | $26.00 | 844,800 | — | — |
| 2010-02-10 | $25.21 | $25.21 | 600,800 | — | — |
| 2010-02-09 | $25.28 | $25.28 | 574,600 | — | — |
| 2010-02-08 | $25.00 | $25.00 | 730,800 | — | — |
| 2010-02-05 | $25.03 | $25.03 | 1,161,200 | — | — |
| 2010-02-04 | $25.25 | $25.25 | 1,428,000 | — | — |
| 2010-02-03 | $25.44 | $25.44 | 720,800 | — | — |
| 2010-02-02 | $25.46 | $25.46 | 2,079,600 | — | — |
| 2010-02-01 | $24.97 | $24.97 | 3,685,000 | — | — |
| 2010-01-29 | $26.25 | $26.25 | 3,663,600 | — | — |
| 2010-01-28 | $28.99 | $28.99 | 691,400 | — | — |
| 2010-01-27 | $28.35 | $28.35 | 469,400 | — | — |
| 2010-01-26 | $28.46 | $28.46 | 248,200 | — | — |
| 2010-01-25 | $28.38 | $28.38 | 584,200 | — | — |
| 2010-01-22 | $28.59 | $28.59 | 501,000 | — | — |
| 2010-01-21 | $29.18 | $29.18 | 349,800 | — | — |
| 2010-01-20 | $29.54 | $29.54 | 353,400 | — | — |
| 2010-01-19 | $29.67 | $29.67 | 582,800 | — | — |
| 2010-01-15 | $29.55 | $29.55 | 422,600 | — | — |
| 2010-01-14 | $29.82 | $29.82 | 506,000 | — | — |
| 2010-01-13 | $29.58 | $29.58 | 1,040,000 | — | — |
| 2010-01-12 | $28.84 | $28.84 | 492,800 | — | — |
| 2010-01-11 | $28.89 | $28.89 | 697,200 | — | — |
| 2010-01-08 | $27.96 | $27.96 | 642,800 | — | — |
| 2010-01-07 | $28.18 | $28.18 | 748,200 | — | — |
| 2010-01-06 | $27.15 | $27.15 | 262,400 | — | — |
| 2010-01-05 | $27.08 | $27.08 | 223,600 | — | — |
| 2010-01-04 | $27.04 | $27.04 | 325,200 | — | — |