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
- 2006-02-01 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 | $35.78 | $41.58 | 58,200 | — | — |
| 2010-12-30 | $36.05 | $41.90 | 64,000 | — | — |
| 2010-12-29 | $35.86 | $41.68 | 39,600 | — | — |
| 2010-12-28 | $35.50 | $41.26 | 53,200 | — | — |
| 2010-12-27 | $35.64 | $41.42 | 58,100 | — | — |
| 2010-12-23 | $35.45 | $41.20 | 60,800 | — | — |
| 2010-12-22 | $35.08 | $40.77 | 132,600 | — | — |
| 2010-12-21 | $35.64 | $41.42 | 79,700 | — | — |
| 2010-12-20 | $35.21 | $40.92 | 115,800 | — | — |
| 2010-12-17 | $35.54 | $41.31 | 217,600 | — | — |
| 2010-12-16 | $34.83 | $40.48 | 138,300 | — | — |
| 2010-12-15 | $33.42 | $38.84 | 365,000 | — | — |
| 2010-12-14 | $31.03 | $36.06 | 95,600 | — | — |
| 2010-12-13 | $30.93 | $35.95 | 125,700 | — | — |
| 2010-12-10 | $31.33 | $36.41 | 128,400 | — | — |
| 2010-12-09 | $31.14 | $36.19 | 88,400 | — | — |
| 2010-12-08 | $30.86 | $35.87 | 174,300 | — | — |
| 2010-12-07 | $31.19 | $36.25 | 186,700 | — | — |
| 2010-12-06 | $30.05 | $34.93 | 226,200 | — | — |
| 2010-12-03 | $29.61 | $34.41 | 97,600 | — | — |
| 2010-12-02 | $29.83 | $34.67 | 97,900 | — | — |
| 2010-12-01 | $29.57 | $34.37 | 121,600 | — | — |
| 2010-11-30 | $28.60 | $33.24 | 104,800 | — | — |
| 2010-11-29 | $29.21 | $33.95 | 92,200 | — | — |
| 2010-11-26 | $29.50 | $34.29 | 34,300 | — | — |
| 2010-11-24 | $30.10 | $34.98 | 75,700 | — | — |
| 2010-11-23 | $29.39 | $34.16 | 72,000 | — | — |
| 2010-11-22 | $30.17 | $35.06 | 94,100 | — | — |
| 2010-11-19 | $30.00 | $34.87 | 106,200 | — | — |
| 2010-11-18 | $29.52 | $34.31 | 50,000 | — | — |
| 2010-11-17 | $28.39 | $33.00 | 58,900 | — | — |
| 2010-11-16 | $28.47 | $33.09 | 54,300 | — | — |
| 2010-11-15 | $29.44 | $34.22 | 34,800 | — | — |
| 2010-11-12 | $29.40 | $34.17 | 79,200 | — | — |
| 2010-11-11 | $30.37 | $35.30 | 43,300 | — | — |
| 2010-11-10 | $30.96 | $35.98 | 64,700 | — | — |
| 2010-11-09 | $30.48 | $35.17 | 113,000 | — | — |
| 2010-11-08 | $30.64 | $35.35 | 72,500 | — | — |
| 2010-11-05 | $30.82 | $35.56 | 119,700 | — | — |
| 2010-11-04 | $30.09 | $34.72 | 128,600 | — | — |
| 2010-11-03 | $29.00 | $33.46 | 200,900 | — | — |
| 2010-11-02 | $28.85 | $33.29 | 201,800 | — | — |
| 2010-11-01 | $28.26 | $32.61 | 124,100 | — | — |
| 2010-10-29 | $27.88 | $32.17 | 88,800 | — | — |
| 2010-10-28 | $27.55 | $31.79 | 69,700 | — | — |
| 2010-10-27 | $27.69 | $31.95 | 67,300 | — | — |
| 2010-10-26 | $28.14 | $32.47 | 35,500 | — | — |
| 2010-10-25 | $28.25 | $32.60 | 90,200 | — | — |
| 2010-10-22 | $27.92 | $32.22 | 50,200 | — | — |
| 2010-10-21 | $27.95 | $32.25 | 100,300 | — | — |
| 2010-10-20 | $27.93 | $32.23 | 97,000 | — | — |
| 2010-10-19 | $27.43 | $31.65 | 152,400 | — | — |
| 2010-10-18 | $27.77 | $32.04 | 45,300 | — | — |
| 2010-10-15 | $27.50 | $31.73 | 128,500 | — | — |
| 2010-10-14 | $27.75 | $32.02 | 59,300 | — | — |
| 2010-10-13 | $27.74 | $32.01 | 191,700 | — | — |
| 2010-10-12 | $27.49 | $31.72 | 59,100 | — | — |
| 2010-10-11 | $27.35 | $31.56 | 53,700 | — | — |
| 2010-10-08 | $27.10 | $31.27 | 164,800 | — | — |
| 2010-10-07 | $26.76 | $30.88 | 55,500 | — | — |
| 2010-10-06 | $26.98 | $31.13 | 69,900 | — | — |
| 2010-10-05 | $27.01 | $31.17 | 99,600 | — | — |
| 2010-10-04 | $25.76 | $29.72 | 90,000 | — | — |
| 2010-10-01 | $26.74 | $30.85 | 70,200 | — | — |
| 2010-09-30 | $26.87 | $31.00 | 108,200 | — | — |
| 2010-09-29 | $26.83 | $30.96 | 91,500 | — | — |
| 2010-09-28 | $26.57 | $30.66 | 108,900 | — | — |
| 2010-09-27 | $26.09 | $30.10 | 70,700 | — | — |
| 2010-09-24 | $26.47 | $30.54 | 167,100 | — | — |
| 2010-09-23 | $25.19 | $29.07 | 255,800 | — | — |
| 2010-09-22 | $25.89 | $29.87 | 120,700 | — | — |
| 2010-09-21 | $25.57 | $29.50 | 90,900 | — | — |
| 2010-09-20 | $25.70 | $29.65 | 190,100 | — | — |
| 2010-09-17 | $24.67 | $28.47 | 169,200 | — | — |
| 2010-09-16 | $24.70 | $28.50 | 140,600 | — | — |
| 2010-09-15 | $24.48 | $28.25 | 64,100 | — | — |
| 2010-09-14 | $24.30 | $28.04 | 113,600 | — | — |
| 2010-09-13 | $24.20 | $27.92 | 145,600 | — | — |
| 2010-09-10 | $23.74 | $27.39 | 126,500 | — | — |
| 2010-09-09 | $23.10 | $26.65 | 119,900 | — | — |
| 2010-09-08 | $22.68 | $26.17 | 113,000 | — | — |
| 2010-09-07 | $22.48 | $25.94 | 244,100 | — | — |
| 2010-09-03 | $22.63 | $26.11 | 168,100 | — | — |
| 2010-09-02 | $21.49 | $24.80 | 129,700 | — | — |
| 2010-09-01 | $21.25 | $24.52 | 217,900 | — | — |
| 2010-08-31 | $20.00 | $23.08 | 114,200 | — | — |
| 2010-08-30 | $20.08 | $23.17 | 131,600 | — | — |
| 2010-08-27 | $20.99 | $24.22 | 190,600 | — | — |
| 2010-08-26 | $20.54 | $23.70 | 135,800 | — | — |
| 2010-08-25 | $20.94 | $24.16 | 156,900 | — | — |
| 2010-08-24 | $20.96 | $24.18 | 161,100 | — | — |
| 2010-08-23 | $21.86 | $25.22 | 204,300 | — | — |
| 2010-08-20 | $22.75 | $26.25 | 180,800 | — | — |
| 2010-08-19 | $23.34 | $26.93 | 200,100 | — | — |
| 2010-08-18 | $24.18 | $27.90 | 132,500 | — | — |
| 2010-08-17 | $24.26 | $27.99 | 137,000 | — | — |
| 2010-08-16 | $23.51 | $27.13 | 158,100 | — | — |
| 2010-08-13 | $22.75 | $26.25 | 116,300 | — | — |
| 2010-08-12 | $22.93 | $26.46 | 146,200 | — | — |
| 2010-08-11 | $23.13 | $26.43 | 184,000 | — | — |
| 2010-08-10 | $24.13 | $27.58 | 168,900 | — | — |
| 2010-08-09 | $24.37 | $27.85 | 104,200 | — | — |
| 2010-08-06 | $23.51 | $26.87 | 138,800 | — | — |
| 2010-08-05 | $24.02 | $27.45 | 334,900 | — | — |
| 2010-08-04 | $25.51 | $29.15 | 128,900 | — | — |
| 2010-08-03 | $24.64 | $28.16 | 135,500 | — | — |
| 2010-08-02 | $25.34 | $28.96 | 108,400 | — | — |
| 2010-07-30 | $24.84 | $28.39 | 104,200 | — | — |
| 2010-07-29 | $25.39 | $29.02 | 163,700 | — | — |
| 2010-07-28 | $24.47 | $27.97 | 124,400 | — | — |
| 2010-07-27 | $25.46 | $29.10 | 110,100 | — | — |
| 2010-07-26 | $25.15 | $28.74 | 143,400 | — | — |
| 2010-07-23 | $24.59 | $28.10 | 134,800 | — | — |
| 2010-07-22 | $23.69 | $27.07 | 171,500 | — | — |
| 2010-07-21 | $22.55 | $25.77 | 248,400 | — | — |
| 2010-07-20 | $22.80 | $26.06 | 148,600 | — | — |
| 2010-07-19 | $22.53 | $25.75 | 108,200 | — | — |
| 2010-07-16 | $22.53 | $25.75 | 339,600 | — | — |
| 2010-07-15 | $23.48 | $26.83 | 183,400 | — | — |
| 2010-07-14 | $24.52 | $28.02 | 185,500 | — | — |
| 2010-07-13 | $24.79 | $28.33 | 246,700 | — | — |
| 2010-07-12 | $23.17 | $26.48 | 196,600 | — | — |
| 2010-07-09 | $24.13 | $27.58 | 147,200 | — | — |
| 2010-07-08 | $23.26 | $26.58 | 222,800 | — | — |
| 2010-07-07 | $21.59 | $24.67 | 299,100 | — | — |
| 2010-07-06 | $21.30 | $24.34 | 242,100 | — | — |
| 2010-07-02 | $22.31 | $25.50 | 152,700 | — | — |
| 2010-07-01 | $22.97 | $26.25 | 130,000 | — | — |
| 2010-06-30 | $22.48 | $25.69 | 127,600 | — | — |
| 2010-06-29 | $22.87 | $26.14 | 137,200 | — | — |
| 2010-06-28 | $23.95 | $27.37 | 95,300 | — | — |
| 2010-06-25 | $24.50 | $28.00 | 422,100 | — | — |
| 2010-06-24 | $24.33 | $27.81 | 128,900 | — | — |
| 2010-06-23 | $24.54 | $28.05 | 112,700 | — | — |
| 2010-06-22 | $24.73 | $28.26 | 122,300 | — | — |
| 2010-06-21 | $25.74 | $29.42 | 140,600 | — | — |
| 2010-06-18 | $26.25 | $30.00 | 137,700 | — | — |
| 2010-06-17 | $26.65 | $30.46 | 63,600 | — | — |
| 2010-06-16 | $26.92 | $30.77 | 84,900 | — | — |
| 2010-06-15 | $27.36 | $31.27 | 83,200 | — | — |
| 2010-06-14 | $26.97 | $30.82 | 78,700 | — | — |
| 2010-06-11 | $27.08 | $30.95 | 94,500 | — | — |
| 2010-06-10 | $26.23 | $29.98 | 77,800 | — | — |
| 2010-06-09 | $25.13 | $28.72 | 81,000 | — | — |
| 2010-06-08 | $25.30 | $28.91 | 87,600 | — | — |
| 2010-06-07 | $25.59 | $29.25 | 66,200 | — | — |
| 2010-06-04 | $26.54 | $30.33 | 181,700 | — | — |
| 2010-06-03 | $27.69 | $31.65 | 129,200 | — | — |
| 2010-06-02 | $26.91 | $30.75 | 138,400 | — | — |
| 2010-06-01 | $25.51 | $29.15 | 127,000 | — | — |
| 2010-05-28 | $27.09 | $30.96 | 70,500 | — | — |
| 2010-05-27 | $27.89 | $31.87 | 76,700 | — | — |
| 2010-05-26 | $26.66 | $30.47 | 133,600 | — | — |
| 2010-05-25 | $26.84 | $30.67 | 173,900 | — | — |
| 2010-05-24 | $27.15 | $31.03 | 92,300 | — | — |
| 2010-05-21 | $27.97 | $31.97 | 212,900 | — | — |
| 2010-05-20 | $27.39 | $31.30 | 218,200 | — | — |
| 2010-05-19 | $29.80 | $34.06 | 116,500 | — | — |
| 2010-05-18 | $31.35 | $35.83 | 134,400 | — | — |
| 2010-05-17 | $32.11 | $36.70 | 202,800 | — | — |
| 2010-05-14 | $32.14 | $36.73 | 186,100 | — | — |
| 2010-05-13 | $32.46 | $37.10 | 161,300 | — | — |
| 2010-05-12 | $33.42 | $37.94 | 167,100 | — | — |
| 2010-05-11 | $32.52 | $36.92 | 171,500 | — | — |
| 2010-05-10 | $32.25 | $36.61 | 246,600 | — | — |
| 2010-05-07 | $29.53 | $33.53 | 295,200 | — | — |
| 2010-05-06 | $30.38 | $34.49 | 511,900 | — | — |
| 2010-05-05 | $27.31 | $31.01 | 107,200 | — | — |
| 2010-05-04 | $28.13 | $31.94 | 167,900 | — | — |
| 2010-05-03 | $28.34 | $32.18 | 88,200 | — | — |
| 2010-04-30 | $28.17 | $31.98 | 75,900 | — | — |
| 2010-04-29 | $29.09 | $33.03 | 88,400 | — | — |
| 2010-04-28 | $28.74 | $32.63 | 60,100 | — | — |
| 2010-04-27 | $29.01 | $32.94 | 159,400 | — | — |
| 2010-04-26 | $29.10 | $33.04 | 71,400 | — | — |
| 2010-04-23 | $29.57 | $33.57 | 150,300 | — | — |
| 2010-04-22 | $28.38 | $32.22 | 108,900 | — | — |
| 2010-04-21 | $28.41 | $32.26 | 106,000 | — | — |
| 2010-04-20 | $28.70 | $32.58 | 207,500 | — | — |
| 2010-04-19 | $27.91 | $31.69 | 62,800 | — | — |
| 2010-04-16 | $28.59 | $32.46 | 322,900 | — | — |
| 2010-04-15 | $28.13 | $31.94 | 68,600 | — | — |
| 2010-04-14 | $27.99 | $31.78 | 110,400 | — | — |
| 2010-04-13 | $27.31 | $31.01 | 313,800 | — | — |
| 2010-04-12 | $26.90 | $30.54 | 262,600 | — | — |
| 2010-04-09 | $27.17 | $30.85 | 93,700 | — | — |
| 2010-04-08 | $27.37 | $31.07 | 251,500 | — | — |
| 2010-04-07 | $27.02 | $30.68 | 270,800 | — | — |
| 2010-04-06 | $28.36 | $32.20 | 111,400 | — | — |
| 2010-04-05 | $28.80 | $32.70 | 180,800 | — | — |
| 2010-04-01 | $28.78 | $32.68 | 84,000 | — | — |
| 2010-03-31 | $28.32 | $32.15 | 131,500 | — | — |
| 2010-03-30 | $29.06 | $32.99 | 112,800 | — | — |
| 2010-03-29 | $29.05 | $32.98 | 244,300 | — | — |
| 2010-03-26 | $29.20 | $33.15 | 271,600 | — | — |
| 2010-03-25 | $28.64 | $32.52 | 176,600 | — | — |
| 2010-03-24 | $28.63 | $32.51 | 203,700 | — | — |
| 2010-03-23 | $28.30 | $32.13 | 86,000 | — | — |
| 2010-03-22 | $28.07 | $31.87 | 63,800 | — | — |
| 2010-03-19 | $28.16 | $31.97 | 184,200 | — | — |
| 2010-03-18 | $29.02 | $32.95 | 152,500 | — | — |
| 2010-03-17 | $29.24 | $33.20 | 89,300 | — | — |
| 2010-03-16 | $29.37 | $33.35 | 96,800 | — | — |
| 2010-03-15 | $29.37 | $33.35 | 91,400 | — | — |
| 2010-03-12 | $29.33 | $33.30 | 53,200 | — | — |
| 2010-03-11 | $29.35 | $33.32 | 50,300 | — | — |
| 2010-03-10 | $29.43 | $33.41 | 76,100 | — | — |
| 2010-03-09 | $29.62 | $33.63 | 70,400 | — | — |
| 2010-03-08 | $29.76 | $33.79 | 60,300 | — | — |
| 2010-03-05 | $29.74 | $33.77 | 150,800 | — | — |
| 2010-03-04 | $28.80 | $32.70 | 52,500 | — | — |
| 2010-03-03 | $28.91 | $32.82 | 62,300 | — | — |
| 2010-03-02 | $28.95 | $32.87 | 109,900 | — | — |
| 2010-03-01 | $28.31 | $32.14 | 90,900 | — | — |
| 2010-02-26 | $27.80 | $31.56 | 86,000 | — | — |
| 2010-02-25 | $28.07 | $31.87 | 206,000 | — | — |
| 2010-02-24 | $28.07 | $31.87 | 106,700 | — | — |
| 2010-02-23 | $27.90 | $31.68 | 303,700 | — | — |
| 2010-02-22 | $28.10 | $31.90 | 137,200 | — | — |
| 2010-02-19 | $28.64 | $32.52 | 204,300 | — | — |
| 2010-02-18 | $27.70 | $31.45 | 244,500 | — | — |
| 2010-02-17 | $27.79 | $31.55 | 343,600 | — | — |
| 2010-02-16 | $27.93 | $31.71 | 121,500 | — | — |
| 2010-02-12 | $27.58 | $31.31 | 118,700 | — | — |
| 2010-02-11 | $27.18 | $30.86 | 127,600 | — | — |
| 2010-02-10 | $27.08 | $30.50 | 51,800 | — | — |
| 2010-02-09 | $27.36 | $30.81 | 86,700 | — | — |
| 2010-02-08 | $27.02 | $30.43 | 101,500 | — | — |
| 2010-02-05 | $27.99 | $31.52 | 116,300 | — | — |
| 2010-02-04 | $27.96 | $31.49 | 163,300 | — | — |
| 2010-02-03 | $28.59 | $32.20 | 102,800 | — | — |
| 2010-02-02 | $28.87 | $32.51 | 153,700 | — | — |
| 2010-02-01 | $28.70 | $32.32 | 564,400 | — | — |
| 2010-01-29 | $27.92 | $31.44 | 232,400 | — | — |
| 2010-01-28 | $27.97 | $31.50 | 164,600 | — | — |
| 2010-01-27 | $28.17 | $31.72 | 231,100 | — | — |
| 2010-01-26 | $28.10 | $31.64 | 64,800 | — | — |
| 2010-01-25 | $28.70 | $32.32 | 82,000 | — | — |
| 2010-01-22 | $28.70 | $32.32 | 116,000 | — | — |
| 2010-01-21 | $30.05 | $33.84 | 211,600 | — | — |
| 2010-01-20 | $31.61 | $35.60 | 115,400 | — | — |
| 2010-01-19 | $31.99 | $36.02 | 94,700 | — | — |
| 2010-01-15 | $31.41 | $35.37 | 171,700 | — | — |
| 2010-01-14 | $32.36 | $36.44 | 104,800 | — | — |
| 2010-01-13 | $32.61 | $36.72 | 72,800 | — | — |
| 2010-01-12 | $32.42 | $36.51 | 200,300 | — | — |
| 2010-01-11 | $32.68 | $36.80 | 169,100 | — | — |
| 2010-01-08 | $31.81 | $35.82 | 146,500 | — | — |
| 2010-01-07 | $31.20 | $35.14 | 172,400 | — | — |
| 2010-01-06 | $31.36 | $35.32 | 311,500 | — | — |
| 2010-01-05 | $32.53 | $36.63 | 211,900 | — | — |
| 2010-01-04 | $31.91 | $35.93 | 125,200 | — | — |