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
- 1997-01-29 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 | $36.47 | $82.12 | 301,900 | — | — |
| 2010-12-30 | $36.57 | $82.34 | 360,300 | — | — |
| 2010-12-29 | $36.33 | $81.80 | 217,900 | — | — |
| 2010-12-28 | $36.72 | $81.89 | 323,200 | — | — |
| 2010-12-27 | $36.59 | $81.60 | 229,800 | — | — |
| 2010-12-23 | $35.86 | $79.98 | 275,800 | — | — |
| 2010-12-22 | $35.86 | $79.98 | 482,200 | — | — |
| 2010-12-21 | $35.37 | $78.88 | 560,900 | — | — |
| 2010-12-20 | $34.84 | $77.70 | 443,700 | — | — |
| 2010-12-17 | $34.34 | $76.59 | 825,000 | — | — |
| 2010-12-16 | $33.78 | $75.34 | 325,000 | — | — |
| 2010-12-15 | $33.61 | $74.96 | 403,200 | — | — |
| 2010-12-14 | $33.85 | $75.49 | 369,300 | — | — |
| 2010-12-13 | $34.03 | $75.89 | 370,100 | — | — |
| 2010-12-10 | $33.64 | $75.02 | 607,000 | — | — |
| 2010-12-09 | $33.25 | $74.15 | 650,000 | — | — |
| 2010-12-08 | $33.41 | $74.51 | 863,000 | — | — |
| 2010-12-07 | $33.75 | $75.27 | 1,438,700 | — | — |
| 2010-12-06 | $33.80 | $75.38 | 657,700 | — | — |
| 2010-12-03 | $33.74 | $75.25 | 873,500 | — | — |
| 2010-12-02 | $34.15 | $76.16 | 1,295,800 | — | — |
| 2010-12-01 | $34.12 | $76.09 | 1,068,100 | — | — |
| 2010-11-30 | $34.12 | $76.09 | 977,400 | — | — |
| 2010-11-29 | $34.80 | $77.61 | 518,000 | — | — |
| 2010-11-26 | $35.07 | $78.21 | 184,300 | — | — |
| 2010-11-24 | $34.96 | $77.97 | 434,200 | — | — |
| 2010-11-23 | $34.08 | $76.01 | 582,000 | — | — |
| 2010-11-22 | $34.63 | $77.23 | 516,600 | — | — |
| 2010-11-19 | $34.49 | $76.92 | 911,600 | — | — |
| 2010-11-18 | $33.97 | $75.76 | 613,400 | — | — |
| 2010-11-17 | $33.11 | $73.84 | 371,100 | — | — |
| 2010-11-16 | $32.64 | $72.79 | 913,500 | — | — |
| 2010-11-15 | $33.55 | $74.82 | 627,800 | — | — |
| 2010-11-12 | $33.69 | $75.14 | 870,300 | — | — |
| 2010-11-11 | $33.89 | $75.58 | 267,600 | — | — |
| 2010-11-10 | $34.18 | $76.23 | 459,100 | — | — |
| 2010-11-09 | $33.52 | $74.76 | 608,400 | — | — |
| 2010-11-08 | $35.10 | $78.28 | 420,500 | — | — |
| 2010-11-05 | $35.19 | $78.48 | 458,500 | — | — |
| 2010-11-04 | $34.85 | $77.72 | 560,300 | — | — |
| 2010-11-03 | $33.98 | $75.78 | 599,000 | — | — |
| 2010-11-02 | $34.17 | $76.21 | 475,000 | — | — |
| 2010-11-01 | $34.21 | $76.30 | 592,800 | — | — |
| 2010-10-29 | $34.17 | $76.21 | 426,200 | — | — |
| 2010-10-28 | $34.17 | $76.21 | 338,800 | — | — |
| 2010-10-27 | $34.70 | $77.39 | 525,100 | — | — |
| 2010-10-26 | $35.07 | $78.21 | 886,900 | — | — |
| 2010-10-25 | $35.03 | $78.12 | 439,700 | — | — |
| 2010-10-22 | $34.84 | $77.70 | 356,500 | — | — |
| 2010-10-21 | $34.65 | $77.28 | 737,400 | — | — |
| 2010-10-20 | $34.43 | $76.79 | 628,300 | — | — |
| 2010-10-19 | $33.67 | $75.09 | 569,600 | — | — |
| 2010-10-18 | $33.86 | $75.51 | 463,600 | — | — |
| 2010-10-15 | $33.33 | $74.33 | 442,700 | — | — |
| 2010-10-14 | $33.56 | $74.85 | 349,000 | — | — |
| 2010-10-13 | $33.67 | $75.09 | 651,500 | — | — |
| 2010-10-12 | $33.37 | $74.42 | 936,200 | — | — |
| 2010-10-11 | $33.18 | $74.00 | 363,600 | — | — |
| 2010-10-08 | $33.25 | $74.15 | 584,200 | — | — |
| 2010-10-07 | $33.04 | $73.69 | 389,500 | — | — |
| 2010-10-06 | $33.30 | $74.27 | 527,700 | — | — |
| 2010-10-05 | $33.64 | $75.02 | 590,500 | — | — |
| 2010-10-04 | $33.07 | $73.75 | 610,400 | — | — |
| 2010-10-01 | $33.05 | $73.71 | 780,800 | — | — |
| 2010-09-30 | $33.14 | $73.91 | 684,600 | — | — |
| 2010-09-29 | $32.87 | $73.31 | 352,900 | — | — |
| 2010-09-28 | $32.88 | $73.33 | 364,300 | — | — |
| 2010-09-27 | $33.14 | $73.13 | 367,000 | — | — |
| 2010-09-24 | $33.18 | $73.22 | 810,500 | — | — |
| 2010-09-23 | $32.13 | $70.90 | 663,800 | — | — |
| 2010-09-22 | $33.10 | $73.04 | 715,500 | — | — |
| 2010-09-21 | $33.51 | $73.94 | 594,800 | — | — |
| 2010-09-20 | $34.39 | $75.89 | 550,900 | — | — |
| 2010-09-17 | $33.39 | $73.68 | 414,700 | — | — |
| 2010-09-16 | $33.41 | $73.72 | 504,600 | — | — |
| 2010-09-15 | $33.80 | $74.58 | 432,200 | — | — |
| 2010-09-14 | $33.36 | $73.61 | 512,800 | — | — |
| 2010-09-13 | $33.70 | $74.36 | 440,900 | — | — |
| 2010-09-10 | $33.21 | $73.28 | 455,200 | — | — |
| 2010-09-09 | $33.17 | $73.19 | 453,400 | — | — |
| 2010-09-08 | $33.27 | $73.42 | 656,600 | — | — |
| 2010-09-07 | $33.14 | $73.13 | 731,200 | — | — |
| 2010-09-03 | $33.36 | $73.61 | 790,000 | — | — |
| 2010-09-02 | $33.06 | $72.95 | 763,100 | — | — |
| 2010-09-01 | $32.62 | $71.98 | 819,200 | — | — |
| 2010-08-31 | $31.11 | $68.65 | 744,700 | — | — |
| 2010-08-30 | $30.43 | $67.15 | 479,000 | — | — |
| 2010-08-27 | $30.81 | $67.99 | 933,300 | — | — |
| 2010-08-26 | $30.82 | $68.01 | 1,434,500 | — | — |
| 2010-08-25 | $30.68 | $67.70 | 942,700 | — | — |
| 2010-08-24 | $29.45 | $64.99 | 663,000 | — | — |
| 2010-08-23 | $29.35 | $64.77 | 404,500 | — | — |
| 2010-08-20 | $29.20 | $64.43 | 626,700 | — | — |
| 2010-08-19 | $29.75 | $65.65 | 838,600 | — | — |
| 2010-08-18 | $31.12 | $68.67 | 557,100 | — | — |
| 2010-08-17 | $31.24 | $68.94 | 648,400 | — | — |
| 2010-08-16 | $30.83 | $68.03 | 556,300 | — | — |
| 2010-08-13 | $30.45 | $67.19 | 543,700 | — | — |
| 2010-08-12 | $30.65 | $67.63 | 725,900 | — | — |
| 2010-08-11 | $30.78 | $67.92 | 711,200 | — | — |
| 2010-08-10 | $31.72 | $70.00 | 991,800 | — | — |
| 2010-08-09 | $32.64 | $72.03 | 649,200 | — | — |
| 2010-08-06 | $31.99 | $70.59 | 1,157,700 | — | — |
| 2010-08-05 | $32.81 | $72.40 | 539,900 | — | — |
| 2010-08-04 | $33.25 | $73.37 | 770,200 | — | — |
| 2010-08-03 | $33.11 | $73.06 | 1,020,200 | — | — |
| 2010-08-02 | $34.14 | $75.34 | 619,100 | — | — |
| 2010-07-30 | $33.58 | $74.10 | 495,800 | — | — |
| 2010-07-29 | $33.03 | $72.89 | 463,600 | — | — |
| 2010-07-28 | $33.10 | $73.04 | 455,100 | — | — |
| 2010-07-27 | $33.26 | $73.39 | 619,600 | — | — |
| 2010-07-26 | $33.43 | $73.77 | 591,500 | — | — |
| 2010-07-23 | $32.31 | $71.30 | 834,100 | — | — |
| 2010-07-22 | $31.31 | $69.09 | 800,300 | — | — |
| 2010-07-21 | $29.98 | $66.16 | 719,400 | — | — |
| 2010-07-20 | $30.47 | $67.24 | 507,000 | — | — |
| 2010-07-19 | $30.00 | $66.20 | 377,900 | — | — |
| 2010-07-16 | $29.63 | $65.38 | 754,500 | — | — |
| 2010-07-15 | $30.69 | $67.72 | 448,500 | — | — |
| 2010-07-14 | $30.88 | $68.14 | 825,800 | — | — |
| 2010-07-13 | $30.92 | $68.23 | 655,500 | — | — |
| 2010-07-12 | $30.29 | $66.84 | 483,800 | — | — |
| 2010-07-09 | $30.25 | $66.75 | 685,700 | — | — |
| 2010-07-08 | $29.64 | $65.41 | 1,143,200 | — | — |
| 2010-07-07 | $29.00 | $63.99 | 954,700 | — | — |
| 2010-07-06 | $27.54 | $60.77 | 1,075,800 | — | — |
| 2010-07-02 | $28.50 | $62.89 | 787,000 | — | — |
| 2010-07-01 | $29.27 | $64.59 | 1,025,800 | — | — |
| 2010-06-30 | $29.73 | $65.60 | 837,100 | — | — |
| 2010-06-29 | $30.10 | $66.42 | 979,800 | — | — |
| 2010-06-28 | $31.22 | $68.89 | 506,300 | — | — |
| 2010-06-25 | $32.39 | $70.70 | 927,800 | — | — |
| 2010-06-24 | $31.56 | $68.89 | 765,500 | — | — |
| 2010-06-23 | $32.32 | $70.55 | 552,700 | — | — |
| 2010-06-22 | $32.28 | $70.46 | 887,400 | — | — |
| 2010-06-21 | $33.76 | $73.69 | 494,400 | — | — |
| 2010-06-18 | $33.92 | $74.04 | 819,300 | — | — |
| 2010-06-17 | $33.84 | $73.87 | 523,100 | — | — |
| 2010-06-16 | $33.43 | $72.97 | 354,100 | — | — |
| 2010-06-15 | $33.92 | $74.04 | 686,900 | — | — |
| 2010-06-14 | $32.85 | $71.71 | 788,600 | — | — |
| 2010-06-11 | $32.66 | $71.29 | 418,400 | — | — |
| 2010-06-10 | $31.90 | $69.63 | 794,900 | — | — |
| 2010-06-09 | $30.65 | $66.90 | 621,000 | — | — |
| 2010-06-08 | $30.32 | $66.18 | 814,500 | — | — |
| 2010-06-07 | $29.94 | $65.35 | 653,500 | — | — |
| 2010-06-04 | $29.79 | $65.03 | 922,000 | — | — |
| 2010-06-03 | $31.72 | $69.24 | 526,400 | — | — |
| 2010-06-02 | $32.09 | $70.05 | 895,100 | — | — |
| 2010-06-01 | $31.81 | $69.44 | 787,500 | — | — |
| 2010-05-28 | $32.90 | $71.81 | 734,100 | — | — |
| 2010-05-27 | $33.15 | $72.36 | 648,800 | — | — |
| 2010-05-26 | $31.62 | $69.02 | 751,000 | — | — |
| 2010-05-25 | $31.50 | $68.76 | 1,006,600 | — | — |
| 2010-05-24 | $31.90 | $69.63 | 746,000 | — | — |
| 2010-05-21 | $32.42 | $70.77 | 1,286,500 | — | — |
| 2010-05-20 | $30.88 | $67.41 | 1,168,900 | — | — |
| 2010-05-19 | $32.53 | $71.01 | 661,700 | — | — |
| 2010-05-18 | $32.79 | $71.57 | 590,100 | — | — |
| 2010-05-17 | $33.99 | $74.19 | 778,000 | — | — |
| 2010-05-14 | $34.17 | $74.59 | 646,100 | — | — |
| 2010-05-13 | $35.49 | $77.47 | 648,500 | — | — |
| 2010-05-12 | $35.47 | $77.42 | 516,000 | — | — |
| 2010-05-11 | $34.62 | $75.57 | 373,900 | — | — |
| 2010-05-10 | $34.36 | $75.00 | 947,500 | — | — |
| 2010-05-07 | $32.21 | $70.31 | 1,528,600 | — | — |
| 2010-05-06 | $32.57 | $71.09 | 2,006,900 | — | — |
| 2010-05-05 | $34.16 | $74.56 | 550,500 | — | — |
| 2010-05-04 | $34.70 | $75.74 | 961,600 | — | — |
| 2010-05-03 | $35.95 | $78.47 | 1,078,100 | — | — |
| 2010-04-30 | $35.06 | $76.53 | 1,762,800 | — | — |
| 2010-04-29 | $36.10 | $78.80 | 1,301,500 | — | — |
| 2010-04-28 | $35.48 | $77.45 | 695,100 | — | — |
| 2010-04-27 | $35.31 | $77.07 | 1,092,400 | — | — |
| 2010-04-26 | $36.72 | $80.15 | 1,000,000 | — | — |
| 2010-04-23 | $36.40 | $79.45 | 1,447,000 | — | — |
| 2010-04-22 | $35.84 | $78.23 | 909,300 | — | — |
| 2010-04-21 | $35.61 | $77.73 | 768,000 | — | — |
| 2010-04-20 | $34.94 | $76.27 | 921,400 | — | — |
| 2010-04-19 | $34.58 | $75.48 | 1,410,500 | — | — |
| 2010-04-16 | $33.84 | $73.87 | 1,445,700 | — | — |
| 2010-04-15 | $34.30 | $74.87 | 6,215,400 | — | — |
| 2010-04-14 | $35.30 | $77.05 | 551,100 | — | — |
| 2010-04-13 | $35.59 | $77.69 | 1,105,500 | — | — |
| 2010-04-12 | $34.02 | $74.26 | 785,400 | — | — |
| 2010-04-09 | $33.95 | $74.11 | 800,100 | — | — |
| 2010-04-08 | $32.70 | $71.38 | 442,600 | — | — |
| 2010-04-07 | $32.80 | $71.60 | 677,100 | — | — |
| 2010-04-06 | $33.39 | $72.88 | 964,100 | — | — |
| 2010-04-05 | $31.64 | $69.06 | 361,600 | — | — |
| 2010-04-01 | $30.70 | $67.01 | 407,400 | — | — |
| 2010-03-31 | $30.84 | $67.32 | 563,700 | — | — |
| 2010-03-30 | $30.97 | $67.60 | 504,200 | — | — |
| 2010-03-29 | $30.54 | $66.66 | 708,300 | — | — |
| 2010-03-26 | $31.12 | $67.17 | 557,600 | — | — |
| 2010-03-25 | $31.39 | $67.75 | 785,000 | — | — |
| 2010-03-24 | $31.47 | $67.92 | 655,000 | — | — |
| 2010-03-23 | $31.48 | $67.94 | 381,800 | — | — |
| 2010-03-22 | $31.68 | $68.37 | 502,100 | — | — |
| 2010-03-19 | $31.23 | $67.40 | 585,700 | — | — |
| 2010-03-18 | $31.65 | $68.31 | 353,900 | — | — |
| 2010-03-17 | $31.70 | $68.42 | 570,200 | — | — |
| 2010-03-16 | $31.53 | $68.05 | 790,100 | — | — |
| 2010-03-15 | $31.00 | $66.91 | 392,700 | — | — |
| 2010-03-12 | $31.10 | $67.12 | 668,800 | — | — |
| 2010-03-11 | $31.23 | $67.40 | 682,000 | — | — |
| 2010-03-10 | $31.35 | $67.66 | 1,565,700 | — | — |
| 2010-03-09 | $30.95 | $66.80 | 1,472,400 | — | — |
| 2010-03-08 | $30.47 | $65.76 | 520,500 | — | — |
| 2010-03-05 | $29.59 | $63.86 | 611,500 | — | — |
| 2010-03-04 | $28.46 | $61.42 | 392,700 | — | — |
| 2010-03-03 | $28.38 | $61.25 | 268,800 | — | — |
| 2010-03-02 | $28.64 | $61.81 | 720,900 | — | — |
| 2010-03-01 | $28.80 | $62.16 | 872,300 | — | — |
| 2010-02-26 | $28.33 | $61.14 | 692,400 | — | — |
| 2010-02-25 | $28.13 | $60.71 | 732,300 | — | — |
| 2010-02-24 | $27.71 | $59.81 | 957,300 | — | — |
| 2010-02-23 | $27.60 | $59.57 | 1,488,600 | — | — |
| 2010-02-22 | $27.81 | $60.02 | 878,100 | — | — |
| 2010-02-19 | $27.38 | $59.09 | 1,076,300 | — | — |
| 2010-02-18 | $27.51 | $59.37 | 1,121,800 | — | — |
| 2010-02-17 | $27.38 | $59.09 | 856,600 | — | — |
| 2010-02-16 | $27.38 | $59.09 | 1,060,300 | — | — |
| 2010-02-12 | $26.90 | $58.06 | 591,000 | — | — |
| 2010-02-11 | $26.75 | $57.73 | 915,400 | — | — |
| 2010-02-10 | $26.96 | $58.19 | 1,126,100 | — | — |
| 2010-02-09 | $27.28 | $58.88 | 922,000 | — | — |
| 2010-02-08 | $27.69 | $59.76 | 607,900 | — | — |
| 2010-02-05 | $28.20 | $60.86 | 713,300 | — | — |
| 2010-02-04 | $28.08 | $60.60 | 942,000 | — | — |
| 2010-02-03 | $29.10 | $62.81 | 821,700 | — | — |
| 2010-02-02 | $29.51 | $63.69 | 1,237,900 | — | — |
| 2010-02-01 | $29.23 | $63.09 | 589,800 | — | — |
| 2010-01-29 | $28.89 | $62.35 | 753,200 | — | — |
| 2010-01-28 | $28.95 | $62.48 | 660,000 | — | — |
| 2010-01-27 | $29.29 | $63.22 | 1,073,500 | — | — |
| 2010-01-26 | $29.52 | $63.71 | 1,338,700 | — | — |
| 2010-01-25 | $30.18 | $65.14 | 1,127,800 | — | — |
| 2010-01-22 | $30.73 | $66.32 | 763,500 | — | — |
| 2010-01-21 | $31.38 | $67.73 | 675,000 | — | — |
| 2010-01-20 | $32.00 | $69.06 | 418,100 | — | — |
| 2010-01-19 | $32.44 | $70.01 | 454,400 | — | — |
| 2010-01-15 | $31.76 | $68.55 | 849,900 | — | — |
| 2010-01-14 | $32.08 | $69.24 | 312,000 | — | — |
| 2010-01-13 | $32.60 | $70.36 | 632,400 | — | — |
| 2010-01-12 | $31.83 | $68.70 | 563,200 | — | — |
| 2010-01-11 | $31.90 | $68.85 | 534,800 | — | — |
| 2010-01-08 | $31.25 | $67.45 | 449,000 | — | — |
| 2010-01-07 | $31.31 | $67.58 | 518,500 | — | — |
| 2010-01-06 | $30.44 | $65.70 | 788,700 | — | — |
| 2010-01-05 | $30.50 | $65.83 | 1,260,800 | — | — |
| 2010-01-04 | $30.39 | $65.59 | 644,100 | — | — |