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
- 1980-03-17 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 | $41.67 | $104.32 | 72,700 | — | — |
| 2010-12-30 | $42.46 | $106.30 | 29,700 | — | — |
| 2010-12-29 | $43.12 | $107.95 | 26,300 | — | — |
| 2010-12-28 | $42.91 | $107.42 | 47,800 | — | — |
| 2010-12-27 | $43.66 | $109.30 | 43,100 | — | — |
| 2010-12-23 | $43.38 | $108.60 | 40,000 | — | — |
| 2010-12-22 | $43.50 | $108.90 | 73,300 | — | — |
| 2010-12-21 | $44.79 | $112.13 | 118,500 | — | — |
| 2010-12-20 | $43.26 | $108.30 | 119,900 | — | — |
| 2010-12-17 | $42.22 | $105.69 | 262,000 | — | — |
| 2010-12-16 | $42.23 | $105.72 | 77,900 | — | — |
| 2010-12-15 | $41.06 | $102.79 | 87,800 | — | — |
| 2010-12-14 | $41.85 | $104.77 | 104,600 | — | — |
| 2010-12-13 | $40.74 | $101.99 | 84,300 | — | — |
| 2010-12-10 | $41.34 | $103.49 | 77,100 | — | — |
| 2010-12-09 | $40.72 | $101.94 | 50,600 | — | — |
| 2010-12-08 | $40.37 | $101.06 | 49,400 | — | — |
| 2010-12-07 | $40.41 | $101.16 | 69,300 | — | — |
| 2010-12-06 | $40.13 | $100.46 | 61,800 | — | — |
| 2010-12-03 | $39.68 | $99.34 | 87,900 | — | — |
| 2010-12-02 | $40.46 | $101.29 | 91,400 | — | — |
| 2010-12-01 | $39.34 | $98.48 | 109,300 | — | — |
| 2010-11-30 | $37.98 | $95.08 | 50,400 | — | — |
| 2010-11-29 | $38.52 | $96.43 | 63,000 | — | — |
| 2010-11-26 | $38.54 | $96.48 | 41,000 | — | — |
| 2010-11-24 | $38.03 | $95.21 | 100,400 | — | — |
| 2010-11-23 | $37.74 | $94.48 | 71,800 | — | — |
| 2010-11-22 | $39.24 | $98.23 | 104,800 | — | — |
| 2010-11-19 | $38.39 | $96.11 | 61,300 | — | — |
| 2010-11-18 | $38.27 | $95.81 | 86,300 | — | — |
| 2010-11-17 | $37.40 | $93.63 | 100,700 | — | — |
| 2010-11-16 | $37.29 | $93.35 | 185,600 | — | — |
| 2010-11-15 | $36.26 | $90.77 | 58,400 | — | — |
| 2010-11-12 | $36.23 | $90.70 | 79,400 | — | — |
| 2010-11-11 | $36.92 | $92.43 | 50,000 | — | — |
| 2010-11-10 | $37.88 | $94.83 | 85,600 | — | — |
| 2010-11-09 | $37.24 | $93.23 | 142,700 | — | — |
| 2010-11-08 | $37.61 | $94.15 | 78,700 | — | — |
| 2010-11-05 | $37.70 | $94.38 | 87,300 | — | — |
| 2010-11-04 | $37.56 | $94.03 | 124,300 | — | — |
| 2010-11-03 | $37.21 | $93.15 | 59,700 | — | — |
| 2010-11-02 | $37.15 | $93.00 | 98,100 | — | — |
| 2010-11-01 | $36.63 | $91.70 | 194,700 | — | — |
| 2010-10-29 | $36.42 | $91.17 | 69,200 | — | — |
| 2010-10-28 | $36.34 | $90.97 | 97,000 | — | — |
| 2010-10-27 | $36.60 | $91.63 | 372,200 | — | — |
| 2010-10-26 | $36.66 | $91.78 | 142,500 | — | — |
| 2010-10-25 | $37.34 | $93.48 | 94,900 | — | — |
| 2010-10-22 | $37.10 | $92.88 | 68,400 | — | — |
| 2010-10-21 | $37.35 | $93.50 | 129,100 | — | — |
| 2010-10-20 | $37.04 | $92.73 | 206,200 | — | — |
| 2010-10-19 | $36.61 | $91.65 | 146,900 | — | — |
| 2010-10-18 | $36.62 | $91.68 | 89,400 | — | — |
| 2010-10-15 | $36.26 | $90.77 | 129,000 | — | — |
| 2010-10-14 | $36.65 | $91.75 | 97,800 | — | — |
| 2010-10-13 | $36.62 | $91.68 | 139,100 | — | — |
| 2010-10-12 | $36.00 | $89.53 | 138,900 | — | — |
| 2010-10-11 | $35.25 | $87.67 | 77,800 | — | — |
| 2010-10-08 | $34.99 | $87.02 | 89,900 | — | — |
| 2010-10-07 | $34.47 | $85.73 | 73,400 | — | — |
| 2010-10-06 | $34.50 | $85.80 | 100,200 | — | — |
| 2010-10-05 | $34.23 | $85.13 | 103,000 | — | — |
| 2010-10-04 | $32.57 | $81.00 | 80,000 | — | — |
| 2010-10-01 | $33.04 | $82.17 | 73,300 | — | — |
| 2010-09-30 | $32.56 | $80.98 | 91,400 | — | — |
| 2010-09-29 | $33.07 | $82.25 | 90,100 | — | — |
| 2010-09-28 | $33.67 | $83.74 | 164,700 | — | — |
| 2010-09-27 | $32.79 | $81.55 | 66,500 | — | — |
| 2010-09-24 | $32.96 | $81.97 | 73,100 | — | — |
| 2010-09-23 | $31.08 | $77.30 | 61,300 | — | — |
| 2010-09-22 | $32.08 | $79.79 | 88,100 | — | — |
| 2010-09-21 | $32.67 | $81.25 | 99,500 | — | — |
| 2010-09-20 | $33.72 | $83.86 | 119,100 | — | — |
| 2010-09-17 | $32.25 | $80.21 | 90,300 | — | — |
| 2010-09-16 | $32.66 | $81.23 | 63,400 | — | — |
| 2010-09-15 | $33.13 | $82.40 | 78,600 | — | — |
| 2010-09-14 | $32.75 | $81.45 | 140,400 | — | — |
| 2010-09-13 | $32.03 | $79.66 | 269,600 | — | — |
| 2010-09-10 | $31.37 | $78.02 | 99,000 | — | — |
| 2010-09-09 | $30.56 | $76.01 | 73,100 | — | — |
| 2010-09-08 | $31.11 | $77.37 | 62,500 | — | — |
| 2010-09-07 | $30.97 | $77.02 | 83,600 | — | — |
| 2010-09-03 | $31.87 | $79.26 | 106,000 | — | — |
| 2010-09-02 | $31.29 | $77.82 | 131,000 | — | — |
| 2010-09-01 | $31.82 | $79.14 | 110,400 | — | — |
| 2010-08-31 | $29.61 | $73.64 | 116,400 | — | — |
| 2010-08-30 | $29.02 | $72.18 | 109,200 | — | — |
| 2010-08-27 | $30.02 | $74.66 | 83,200 | — | — |
| 2010-08-26 | $28.72 | $71.43 | 81,000 | — | — |
| 2010-08-25 | $29.38 | $73.07 | 151,700 | — | — |
| 2010-08-24 | $28.76 | $71.53 | 136,100 | — | — |
| 2010-08-23 | $29.06 | $72.27 | 125,500 | — | — |
| 2010-08-20 | $29.92 | $74.41 | 216,200 | — | — |
| 2010-08-19 | $30.54 | $75.96 | 139,700 | — | — |
| 2010-08-18 | $32.90 | $81.82 | 112,600 | — | — |
| 2010-08-17 | $32.59 | $81.05 | 189,100 | — | — |
| 2010-08-16 | $31.45 | $78.22 | 124,800 | — | — |
| 2010-08-13 | $30.81 | $76.63 | 138,500 | — | — |
| 2010-08-12 | $31.07 | $77.27 | 110,500 | — | — |
| 2010-08-11 | $31.42 | $78.14 | 192,400 | — | — |
| 2010-08-10 | $33.03 | $82.15 | 273,000 | — | — |
| 2010-08-09 | $34.60 | $86.05 | 179,800 | — | — |
| 2010-08-06 | $35.01 | $87.07 | 167,400 | — | — |
| 2010-08-05 | $35.38 | $87.99 | 145,200 | — | — |
| 2010-08-04 | $36.13 | $89.86 | 201,400 | — | — |
| 2010-08-03 | $36.32 | $90.33 | 374,000 | — | — |
| 2010-08-02 | $36.40 | $90.53 | 396,600 | — | — |
| 2010-07-30 | $35.26 | $87.69 | 290,100 | — | — |
| 2010-07-29 | $33.25 | $82.70 | 296,600 | — | — |
| 2010-07-28 | $31.13 | $77.42 | 196,600 | — | — |
| 2010-07-27 | $32.36 | $80.48 | 186,600 | — | — |
| 2010-07-26 | $33.00 | $82.07 | 221,200 | — | — |
| 2010-07-23 | $32.20 | $80.08 | 199,500 | — | — |
| 2010-07-22 | $30.71 | $76.38 | 167,100 | — | — |
| 2010-07-21 | $29.71 | $73.89 | 193,700 | — | — |
| 2010-07-20 | $30.56 | $76.01 | 152,700 | — | — |
| 2010-07-19 | $29.51 | $73.39 | 176,600 | — | — |
| 2010-07-16 | $27.43 | $68.22 | 150,800 | — | — |
| 2010-07-15 | $29.66 | $73.77 | 110,500 | — | — |
| 2010-07-14 | $29.80 | $74.11 | 111,600 | — | — |
| 2010-07-13 | $30.86 | $76.17 | 186,900 | — | — |
| 2010-07-12 | $28.71 | $70.86 | 141,000 | — | — |
| 2010-07-09 | $28.77 | $71.01 | 118,700 | — | — |
| 2010-07-08 | $27.41 | $67.65 | 111,700 | — | — |
| 2010-07-07 | $27.12 | $66.94 | 105,900 | — | — |
| 2010-07-06 | $24.99 | $61.68 | 192,000 | — | — |
| 2010-07-02 | $25.88 | $63.88 | 78,300 | — | — |
| 2010-07-01 | $26.34 | $65.01 | 165,800 | — | — |
| 2010-06-30 | $27.09 | $66.86 | 118,700 | — | — |
| 2010-06-29 | $27.83 | $68.69 | 169,200 | — | — |
| 2010-06-28 | $30.39 | $75.01 | 205,100 | — | — |
| 2010-06-25 | $29.03 | $71.65 | 344,100 | — | — |
| 2010-06-24 | $29.00 | $71.58 | 143,300 | — | — |
| 2010-06-23 | $29.06 | $71.72 | 164,400 | — | — |
| 2010-06-22 | $28.88 | $71.28 | 199,000 | — | — |
| 2010-06-21 | $28.56 | $70.49 | 200,700 | — | — |
| 2010-06-18 | $27.93 | $68.94 | 105,200 | — | — |
| 2010-06-17 | $28.29 | $69.82 | 105,100 | — | — |
| 2010-06-16 | $27.40 | $67.63 | 155,900 | — | — |
| 2010-06-15 | $28.12 | $69.40 | 186,200 | — | — |
| 2010-06-14 | $26.99 | $66.62 | 151,500 | — | — |
| 2010-06-11 | $26.84 | $66.24 | 108,500 | — | — |
| 2010-06-10 | $25.71 | $63.46 | 200,200 | — | — |
| 2010-06-09 | $23.68 | $58.45 | 208,600 | — | — |
| 2010-06-08 | $22.68 | $55.98 | 258,200 | — | — |
| 2010-06-07 | $22.76 | $56.17 | 152,200 | — | — |
| 2010-06-04 | $24.38 | $60.17 | 180,400 | — | — |
| 2010-06-03 | $26.39 | $65.13 | 161,000 | — | — |
| 2010-06-02 | $27.11 | $66.91 | 158,200 | — | — |
| 2010-06-01 | $25.94 | $64.02 | 129,900 | — | — |
| 2010-05-28 | $27.63 | $68.19 | 125,300 | — | — |
| 2010-05-27 | $27.40 | $67.63 | 123,200 | — | — |
| 2010-05-26 | $25.06 | $61.85 | 146,100 | — | — |
| 2010-05-25 | $24.47 | $60.40 | 157,800 | — | — |
| 2010-05-24 | $24.05 | $59.36 | 110,700 | — | — |
| 2010-05-21 | $24.95 | $61.58 | 135,100 | — | — |
| 2010-05-20 | $24.38 | $60.17 | 115,700 | — | — |
| 2010-05-19 | $26.00 | $64.17 | 122,900 | — | — |
| 2010-05-18 | $27.66 | $68.27 | 118,700 | — | — |
| 2010-05-17 | $28.15 | $69.48 | 149,800 | — | — |
| 2010-05-14 | $28.10 | $69.35 | 148,100 | — | — |
| 2010-05-13 | $29.66 | $73.20 | 102,900 | — | — |
| 2010-05-12 | $29.93 | $73.87 | 146,100 | — | — |
| 2010-05-11 | $28.30 | $69.85 | 123,200 | — | — |
| 2010-05-10 | $29.16 | $71.97 | 210,100 | — | — |
| 2010-05-07 | $25.17 | $62.12 | 298,200 | — | — |
| 2010-05-06 | $27.65 | $68.24 | 240,200 | — | — |
| 2010-05-05 | $27.97 | $69.03 | 245,900 | — | — |
| 2010-05-04 | $31.26 | $77.15 | 126,400 | — | — |
| 2010-05-03 | $32.96 | $81.35 | 152,900 | — | — |
| 2010-04-30 | $31.47 | $77.67 | 128,700 | — | — |
| 2010-04-29 | $33.20 | $81.94 | 132,400 | — | — |
| 2010-04-28 | $31.57 | $77.92 | 437,100 | — | — |
| 2010-04-27 | $34.54 | $85.25 | 268,900 | — | — |
| 2010-04-26 | $33.80 | $83.42 | 240,100 | — | — |
| 2010-04-23 | $33.27 | $82.12 | 72,200 | — | — |
| 2010-04-22 | $32.54 | $80.31 | 73,400 | — | — |
| 2010-04-21 | $31.37 | $77.43 | 57,000 | — | — |
| 2010-04-20 | $31.49 | $77.72 | 70,400 | — | — |
| 2010-04-19 | $30.20 | $74.54 | 118,500 | — | — |
| 2010-04-16 | $30.32 | $74.83 | 102,800 | — | — |
| 2010-04-15 | $31.04 | $76.61 | 87,000 | — | — |
| 2010-04-14 | $30.30 | $74.78 | 119,300 | — | — |
| 2010-04-13 | $29.16 | $71.40 | 66,600 | — | — |
| 2010-04-12 | $28.83 | $70.60 | 109,400 | — | — |
| 2010-04-09 | $28.36 | $69.44 | 31,500 | — | — |
| 2010-04-08 | $28.46 | $69.69 | 28,200 | — | — |
| 2010-04-07 | $28.16 | $68.95 | 98,200 | — | — |
| 2010-04-06 | $28.55 | $69.91 | 47,600 | — | — |
| 2010-04-05 | $28.41 | $69.57 | 93,900 | — | — |
| 2010-04-01 | $28.10 | $68.81 | 113,900 | — | — |
| 2010-03-31 | $27.11 | $66.38 | 128,400 | — | — |
| 2010-03-30 | $26.64 | $65.23 | 84,000 | — | — |
| 2010-03-29 | $26.50 | $64.89 | 107,100 | — | — |
| 2010-03-26 | $25.79 | $63.15 | 114,900 | — | — |
| 2010-03-25 | $25.96 | $63.57 | 80,200 | — | — |
| 2010-03-24 | $26.16 | $64.06 | 41,100 | — | — |
| 2010-03-23 | $27.11 | $66.38 | 39,000 | — | — |
| 2010-03-22 | $26.71 | $65.40 | 74,100 | — | — |
| 2010-03-19 | $26.07 | $63.84 | 157,400 | — | — |
| 2010-03-18 | $26.77 | $65.55 | 50,800 | — | — |
| 2010-03-17 | $26.94 | $65.97 | 61,000 | — | — |
| 2010-03-16 | $26.77 | $65.55 | 106,900 | — | — |
| 2010-03-15 | $26.62 | $65.18 | 85,500 | — | — |
| 2010-03-12 | $25.52 | $62.49 | 53,500 | — | — |
| 2010-03-11 | $25.46 | $62.34 | 46,400 | — | — |
| 2010-03-10 | $25.36 | $62.10 | 68,300 | — | — |
| 2010-03-09 | $25.99 | $63.64 | 92,800 | — | — |
| 2010-03-08 | $26.07 | $63.84 | 129,900 | — | — |
| 2010-03-05 | $25.19 | $61.68 | 150,400 | — | — |
| 2010-03-04 | $24.01 | $58.79 | 279,700 | — | — |
| 2010-03-03 | $22.09 | $54.09 | 103,200 | — | — |
| 2010-03-02 | $21.19 | $51.89 | 47,200 | — | — |
| 2010-03-01 | $20.75 | $50.81 | 53,500 | — | — |
| 2010-02-26 | $19.81 | $48.51 | 34,500 | — | — |
| 2010-02-25 | $19.95 | $48.85 | 17,300 | — | — |
| 2010-02-24 | $19.69 | $48.21 | 32,400 | — | — |
| 2010-02-23 | $19.26 | $47.16 | 60,200 | — | — |
| 2010-02-22 | $19.81 | $48.51 | 51,700 | — | — |
| 2010-02-19 | $19.77 | $48.41 | 70,400 | — | — |
| 2010-02-18 | $18.88 | $46.23 | 30,400 | — | — |
| 2010-02-17 | $18.51 | $45.32 | 36,900 | — | — |
| 2010-02-16 | $18.20 | $44.57 | 28,900 | — | — |
| 2010-02-12 | $17.59 | $43.07 | 38,800 | — | — |
| 2010-02-11 | $17.19 | $42.09 | 25,100 | — | — |
| 2010-02-10 | $16.87 | $41.31 | 51,500 | — | — |
| 2010-02-09 | $17.01 | $41.65 | 54,100 | — | — |
| 2010-02-08 | $16.34 | $40.01 | 50,000 | — | — |
| 2010-02-05 | $17.07 | $41.80 | 32,000 | — | — |
| 2010-02-04 | $17.03 | $41.70 | 39,100 | — | — |
| 2010-02-03 | $17.74 | $43.44 | 30,600 | — | — |
| 2010-02-02 | $17.95 | $43.95 | 60,500 | — | — |
| 2010-02-01 | $17.75 | $43.46 | 29,300 | — | — |
| 2010-01-29 | $17.49 | $42.83 | 55,100 | — | — |
| 2010-01-28 | $18.03 | $44.15 | 54,900 | — | — |
| 2010-01-27 | $19.17 | $46.94 | 34,500 | — | — |
| 2010-01-26 | $18.82 | $46.08 | 27,100 | — | — |
| 2010-01-25 | $19.62 | $48.04 | 39,300 | — | — |
| 2010-01-22 | $20.31 | $49.73 | 55,100 | — | — |
| 2010-01-21 | $20.85 | $51.05 | 45,900 | — | — |
| 2010-01-20 | $21.46 | $52.55 | 50,100 | — | — |
| 2010-01-19 | $21.68 | $53.09 | 31,600 | — | — |
| 2010-01-15 | $21.75 | $53.26 | 64,600 | — | — |
| 2010-01-14 | $21.58 | $52.84 | 24,000 | — | — |
| 2010-01-13 | $21.69 | $53.11 | 35,200 | — | — |
| 2010-01-12 | $21.58 | $52.28 | 40,700 | — | — |
| 2010-01-11 | $21.66 | $52.47 | 32,100 | — | — |
| 2010-01-08 | $21.37 | $51.77 | 17,100 | — | — |
| 2010-01-07 | $21.43 | $51.92 | 41,400 | — | — |
| 2010-01-06 | $21.04 | $50.97 | 38,300 | — | — |
| 2010-01-05 | $21.60 | $52.33 | 37,500 | — | — |
| 2010-01-04 | $21.82 | $52.86 | 35,100 | — | — |