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
- 1996-08-02 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 | $39.84 | $41.95 | 384,200 | — | — |
| 2010-12-30 | $39.45 | $41.53 | 284,500 | — | — |
| 2010-12-29 | $39.59 | $41.68 | 170,800 | — | — |
| 2010-12-28 | $39.44 | $41.52 | 186,900 | — | — |
| 2010-12-27 | $39.66 | $41.76 | 183,000 | — | — |
| 2010-12-23 | $39.73 | $41.83 | 254,500 | — | — |
| 2010-12-22 | $39.66 | $41.76 | 280,100 | — | — |
| 2010-12-21 | $39.31 | $41.39 | 294,000 | — | — |
| 2010-12-20 | $38.41 | $40.44 | 258,300 | — | — |
| 2010-12-17 | $38.33 | $40.36 | 540,900 | — | — |
| 2010-12-16 | $38.04 | $40.05 | 537,600 | — | — |
| 2010-12-15 | $37.61 | $39.60 | 460,600 | — | — |
| 2010-12-14 | $38.16 | $40.18 | 435,700 | — | — |
| 2010-12-13 | $37.66 | $39.65 | 519,200 | — | — |
| 2010-12-10 | $38.74 | $40.79 | 384,400 | — | — |
| 2010-12-09 | $38.40 | $40.43 | 520,500 | — | — |
| 2010-12-08 | $38.40 | $40.43 | 703,200 | — | — |
| 2010-12-07 | $38.65 | $40.69 | 724,200 | — | — |
| 2010-12-06 | $39.54 | $41.63 | 420,700 | — | — |
| 2010-12-03 | $39.34 | $41.42 | 355,100 | — | — |
| 2010-12-02 | $39.03 | $41.09 | 661,100 | — | — |
| 2010-12-01 | $38.48 | $40.51 | 821,500 | — | — |
| 2010-11-30 | $36.75 | $38.69 | 848,000 | — | — |
| 2010-11-29 | $36.73 | $38.67 | 456,900 | — | — |
| 2010-11-26 | $36.79 | $38.73 | 183,900 | — | — |
| 2010-11-24 | $36.81 | $38.76 | 604,900 | — | — |
| 2010-11-23 | $35.62 | $37.50 | 537,300 | — | — |
| 2010-11-22 | $36.68 | $38.62 | 555,700 | — | — |
| 2010-11-19 | $36.35 | $38.27 | 360,600 | — | — |
| 2010-11-18 | $36.33 | $38.25 | 716,800 | — | — |
| 2010-11-17 | $35.56 | $37.44 | 1,111,000 | — | — |
| 2010-11-16 | $34.27 | $36.08 | 776,300 | — | — |
| 2010-11-15 | $34.36 | $36.18 | 651,200 | — | — |
| 2010-11-12 | $33.12 | $34.87 | 377,100 | — | — |
| 2010-11-11 | $33.44 | $35.21 | 652,100 | — | — |
| 2010-11-10 | $33.48 | $35.25 | 378,800 | — | — |
| 2010-11-09 | $32.15 | $33.85 | 502,000 | — | — |
| 2010-11-08 | $33.32 | $35.08 | 624,200 | — | — |
| 2010-11-05 | $33.77 | $35.55 | 499,600 | — | — |
| 2010-11-04 | $33.50 | $35.27 | 1,719,600 | — | — |
| 2010-11-03 | $34.09 | $35.89 | 703,500 | — | — |
| 2010-11-02 | $34.01 | $35.81 | 351,600 | — | — |
| 2010-11-01 | $33.85 | $35.64 | 329,000 | — | — |
| 2010-10-29 | $33.99 | $35.79 | 339,200 | — | — |
| 2010-10-28 | $34.22 | $36.03 | 292,100 | — | — |
| 2010-10-27 | $34.57 | $36.40 | 574,000 | — | — |
| 2010-10-26 | $35.35 | $37.22 | 491,800 | — | — |
| 2010-10-25 | $34.69 | $36.52 | 600,300 | — | — |
| 2010-10-22 | $34.31 | $36.12 | 226,000 | — | — |
| 2010-10-21 | $33.82 | $35.61 | 376,700 | — | — |
| 2010-10-20 | $33.64 | $35.42 | 363,400 | — | — |
| 2010-10-19 | $32.73 | $34.46 | 527,300 | — | — |
| 2010-10-18 | $33.30 | $35.06 | 331,500 | — | — |
| 2010-10-15 | $33.20 | $34.95 | 587,300 | — | — |
| 2010-10-14 | $33.62 | $35.40 | 420,100 | — | — |
| 2010-10-13 | $34.07 | $35.87 | 525,600 | — | — |
| 2010-10-12 | $33.88 | $35.67 | 364,200 | — | — |
| 2010-10-11 | $33.86 | $35.65 | 330,500 | — | — |
| 2010-10-08 | $34.23 | $36.04 | 787,200 | — | — |
| 2010-10-07 | $33.33 | $35.09 | 798,500 | — | — |
| 2010-10-06 | $32.65 | $34.38 | 940,200 | — | — |
| 2010-10-05 | $31.48 | $33.14 | 460,900 | — | — |
| 2010-10-04 | $30.47 | $32.08 | 411,100 | — | — |
| 2010-10-01 | $31.58 | $33.25 | 590,400 | — | — |
| 2010-09-30 | $31.82 | $33.50 | 484,000 | — | — |
| 2010-09-29 | $31.57 | $33.24 | 355,100 | — | — |
| 2010-09-28 | $31.53 | $33.20 | 483,400 | — | — |
| 2010-09-27 | $31.64 | $33.31 | 827,400 | — | — |
| 2010-09-24 | $30.93 | $32.56 | 807,000 | — | — |
| 2010-09-23 | $28.17 | $29.66 | 524,000 | — | — |
| 2010-09-22 | $28.25 | $29.74 | 318,100 | — | — |
| 2010-09-21 | $28.58 | $30.09 | 464,900 | — | — |
| 2010-09-20 | $29.39 | $30.94 | 554,300 | — | — |
| 2010-09-17 | $28.90 | $30.43 | 826,000 | — | — |
| 2010-09-16 | $28.55 | $30.06 | 430,400 | — | — |
| 2010-09-15 | $29.20 | $30.74 | 413,600 | — | — |
| 2010-09-14 | $29.54 | $31.10 | 453,100 | — | — |
| 2010-09-13 | $29.89 | $31.47 | 440,500 | — | — |
| 2010-09-10 | $29.12 | $30.66 | 468,600 | — | — |
| 2010-09-09 | $28.88 | $30.41 | 208,500 | — | — |
| 2010-09-08 | $28.95 | $30.48 | 326,500 | — | — |
| 2010-09-07 | $28.91 | $30.44 | 468,100 | — | — |
| 2010-09-03 | $30.01 | $31.60 | 338,600 | — | — |
| 2010-09-02 | $29.72 | $31.29 | 686,300 | — | — |
| 2010-09-01 | $28.24 | $29.73 | 674,400 | — | — |
| 2010-08-31 | $26.21 | $27.60 | 576,400 | — | — |
| 2010-08-30 | $25.96 | $27.33 | 512,700 | — | — |
| 2010-08-27 | $27.05 | $28.48 | 625,700 | — | — |
| 2010-08-26 | $26.78 | $28.20 | 540,900 | — | — |
| 2010-08-25 | $27.08 | $28.51 | 437,400 | — | — |
| 2010-08-24 | $26.75 | $28.16 | 831,100 | — | — |
| 2010-08-23 | $26.75 | $28.16 | 720,200 | — | — |
| 2010-08-20 | $28.28 | $29.77 | 715,600 | — | — |
| 2010-08-19 | $28.43 | $29.93 | 576,300 | — | — |
| 2010-08-18 | $29.72 | $31.29 | 430,300 | — | — |
| 2010-08-17 | $29.76 | $31.33 | 360,600 | — | — |
| 2010-08-16 | $28.97 | $30.50 | 660,300 | — | — |
| 2010-08-13 | $28.74 | $30.26 | 379,700 | — | — |
| 2010-08-12 | $29.06 | $30.60 | 565,100 | — | — |
| 2010-08-11 | $29.31 | $30.86 | 1,187,500 | — | — |
| 2010-08-10 | $31.49 | $33.15 | 822,800 | — | — |
| 2010-08-09 | $32.14 | $33.84 | 788,800 | — | — |
| 2010-08-06 | $31.31 | $32.96 | 1,168,300 | — | — |
| 2010-08-05 | $30.98 | $32.62 | 2,179,700 | — | — |
| 2010-08-04 | $28.60 | $30.11 | 1,280,500 | — | — |
| 2010-08-03 | $27.23 | $28.67 | 540,600 | — | — |
| 2010-08-02 | $27.87 | $29.34 | 896,500 | — | — |
| 2010-07-30 | $27.35 | $28.80 | 778,800 | — | — |
| 2010-07-29 | $27.36 | $28.81 | 1,041,400 | — | — |
| 2010-07-28 | $28.49 | $30.00 | 656,300 | — | — |
| 2010-07-27 | $29.26 | $30.81 | 468,800 | — | — |
| 2010-07-26 | $29.81 | $31.39 | 641,300 | — | — |
| 2010-07-23 | $29.24 | $30.79 | 900,000 | — | — |
| 2010-07-22 | $27.53 | $28.98 | 779,800 | — | — |
| 2010-07-21 | $26.34 | $27.73 | 825,700 | — | — |
| 2010-07-20 | $26.36 | $27.75 | 739,200 | — | — |
| 2010-07-19 | $25.68 | $27.04 | 620,400 | — | — |
| 2010-07-16 | $25.39 | $26.73 | 982,500 | — | — |
| 2010-07-15 | $27.35 | $28.80 | 407,300 | — | — |
| 2010-07-14 | $27.56 | $29.02 | 519,200 | — | — |
| 2010-07-13 | $27.68 | $29.14 | 748,900 | — | — |
| 2010-07-12 | $25.79 | $27.15 | 614,900 | — | — |
| 2010-07-09 | $26.64 | $28.05 | 413,500 | — | — |
| 2010-07-08 | $26.07 | $27.45 | 747,600 | — | — |
| 2010-07-07 | $25.79 | $27.15 | 743,600 | — | — |
| 2010-07-06 | $24.29 | $25.57 | 799,400 | — | — |
| 2010-07-02 | $24.30 | $25.58 | 1,189,000 | — | — |
| 2010-07-01 | $24.76 | $26.07 | 1,163,300 | — | — |
| 2010-06-30 | $24.52 | $25.82 | 1,232,300 | — | — |
| 2010-06-29 | $24.95 | $26.27 | 1,347,100 | — | — |
| 2010-06-28 | $26.05 | $27.43 | 765,200 | — | — |
| 2010-06-25 | $25.95 | $27.32 | 1,000,000 | — | — |
| 2010-06-24 | $25.51 | $26.86 | 642,400 | — | — |
| 2010-06-23 | $26.52 | $27.92 | 897,500 | — | — |
| 2010-06-22 | $26.15 | $27.53 | 906,300 | — | — |
| 2010-06-21 | $27.14 | $28.57 | 782,600 | — | — |
| 2010-06-18 | $27.87 | $29.34 | 551,300 | — | — |
| 2010-06-17 | $28.45 | $29.95 | 720,200 | — | — |
| 2010-06-16 | $29.24 | $30.79 | 338,100 | — | — |
| 2010-06-15 | $29.53 | $31.09 | 657,600 | — | — |
| 2010-06-14 | $28.67 | $30.19 | 409,200 | — | — |
| 2010-06-11 | $28.85 | $30.37 | 389,400 | — | — |
| 2010-06-10 | $28.67 | $30.19 | 1,270,300 | — | — |
| 2010-06-09 | $27.00 | $28.43 | 1,005,400 | — | — |
| 2010-06-08 | $26.59 | $28.00 | 1,023,900 | — | — |
| 2010-06-07 | $26.18 | $27.56 | 795,200 | — | — |
| 2010-06-04 | $26.88 | $28.30 | 1,072,000 | — | — |
| 2010-06-03 | $28.99 | $30.52 | 386,800 | — | — |
| 2010-06-02 | $28.69 | $30.21 | 929,400 | — | — |
| 2010-06-01 | $27.97 | $29.45 | 1,100,400 | — | — |
| 2010-05-28 | $29.47 | $31.03 | 687,800 | — | — |
| 2010-05-27 | $30.25 | $31.85 | 916,800 | — | — |
| 2010-05-26 | $29.85 | $31.43 | 897,900 | — | — |
| 2010-05-25 | $29.11 | $30.65 | 959,500 | — | — |
| 2010-05-24 | $29.12 | $30.66 | 383,400 | — | — |
| 2010-05-21 | $29.63 | $31.20 | 1,615,800 | — | — |
| 2010-05-20 | $29.01 | $30.54 | 1,577,200 | — | — |
| 2010-05-19 | $31.12 | $32.76 | 1,512,800 | — | — |
| 2010-05-18 | $32.49 | $34.21 | 608,100 | — | — |
| 2010-05-17 | $33.98 | $35.78 | 513,000 | — | — |
| 2010-05-14 | $33.93 | $35.72 | 851,200 | — | — |
| 2010-05-13 | $34.16 | $35.97 | 553,800 | — | — |
| 2010-05-12 | $34.97 | $36.82 | 405,300 | — | — |
| 2010-05-11 | $34.01 | $35.81 | 922,700 | — | — |
| 2010-05-10 | $33.64 | $35.42 | 1,020,100 | — | — |
| 2010-05-07 | $31.48 | $33.14 | 2,128,100 | — | — |
| 2010-05-06 | $31.61 | $33.28 | 3,142,800 | — | — |
| 2010-05-05 | $35.13 | $36.99 | 955,900 | — | — |
| 2010-05-04 | $36.53 | $38.46 | 959,300 | — | — |
| 2010-05-03 | $37.95 | $39.96 | 662,100 | — | — |
| 2010-04-30 | $37.22 | $39.19 | 704,600 | — | — |
| 2010-04-29 | $38.00 | $40.01 | 685,400 | — | — |
| 2010-04-28 | $36.69 | $38.63 | 520,900 | — | — |
| 2010-04-27 | $36.03 | $37.93 | 653,200 | — | — |
| 2010-04-26 | $37.87 | $39.87 | 814,100 | — | — |
| 2010-04-23 | $38.40 | $40.43 | 682,200 | — | — |
| 2010-04-22 | $38.20 | $40.22 | 787,900 | — | — |
| 2010-04-21 | $38.07 | $40.08 | 849,000 | — | — |
| 2010-04-20 | $37.96 | $39.97 | 557,500 | — | — |
| 2010-04-19 | $36.81 | $38.76 | 787,200 | — | — |
| 2010-04-16 | $37.23 | $39.20 | 1,184,400 | — | — |
| 2010-04-15 | $37.58 | $39.57 | 876,300 | — | — |
| 2010-04-14 | $37.74 | $39.73 | 474,200 | — | — |
| 2010-04-13 | $36.62 | $38.56 | 381,800 | — | — |
| 2010-04-12 | $36.89 | $38.84 | 443,900 | — | — |
| 2010-04-09 | $36.46 | $38.39 | 652,000 | — | — |
| 2010-04-08 | $35.59 | $37.47 | 754,400 | — | — |
| 2010-04-07 | $35.11 | $36.97 | 683,100 | — | — |
| 2010-04-06 | $35.41 | $37.28 | 272,300 | — | — |
| 2010-04-05 | $35.47 | $37.34 | 453,500 | — | — |
| 2010-04-01 | $34.46 | $36.28 | 476,500 | — | — |
| 2010-03-31 | $34.35 | $36.17 | 691,400 | — | — |
| 2010-03-30 | $34.44 | $36.26 | 465,300 | — | — |
| 2010-03-29 | $34.63 | $36.46 | 335,000 | — | — |
| 2010-03-26 | $34.47 | $36.29 | 502,500 | — | — |
| 2010-03-25 | $34.93 | $36.78 | 903,100 | — | — |
| 2010-03-24 | $34.71 | $36.54 | 723,100 | — | — |
| 2010-03-23 | $35.32 | $37.19 | 913,300 | — | — |
| 2010-03-22 | $35.50 | $37.38 | 432,000 | — | — |
| 2010-03-19 | $34.93 | $36.78 | 861,800 | — | — |
| 2010-03-18 | $35.41 | $37.28 | 976,200 | — | — |
| 2010-03-17 | $35.69 | $37.58 | 2,255,700 | — | — |
| 2010-03-16 | $33.63 | $35.41 | 1,411,700 | — | — |
| 2010-03-15 | $33.79 | $35.58 | 729,500 | — | — |
| 2010-03-12 | $34.32 | $36.13 | 1,220,900 | — | — |
| 2010-03-11 | $33.51 | $35.28 | 672,500 | — | — |
| 2010-03-10 | $32.83 | $34.56 | 620,700 | — | — |
| 2010-03-09 | $32.05 | $33.74 | 701,900 | — | — |
| 2010-03-08 | $32.70 | $34.43 | 394,000 | — | — |
| 2010-03-05 | $32.75 | $34.48 | 969,000 | — | — |
| 2010-03-04 | $31.57 | $33.24 | 620,100 | — | — |
| 2010-03-03 | $31.19 | $32.84 | 818,600 | — | — |
| 2010-03-02 | $31.88 | $33.56 | 1,020,700 | — | — |
| 2010-03-01 | $31.73 | $33.41 | 1,294,800 | — | — |
| 2010-02-26 | $30.08 | $31.67 | 1,852,400 | — | — |
| 2010-02-25 | $29.10 | $30.64 | 3,195,600 | — | — |
| 2010-02-24 | $29.54 | $31.10 | 1,481,400 | — | — |
| 2010-02-23 | $29.79 | $31.36 | 958,200 | — | — |
| 2010-02-22 | $30.40 | $32.01 | 561,700 | — | — |
| 2010-02-19 | $30.96 | $32.60 | 774,800 | — | — |
| 2010-02-18 | $30.56 | $32.17 | 453,800 | — | — |
| 2010-02-17 | $30.00 | $31.59 | 524,600 | — | — |
| 2010-02-16 | $29.86 | $31.44 | 393,500 | — | — |
| 2010-02-12 | $29.21 | $30.75 | 615,100 | — | — |
| 2010-02-11 | $29.29 | $30.84 | 403,600 | — | — |
| 2010-02-10 | $28.22 | $29.71 | 345,700 | — | — |
| 2010-02-09 | $28.20 | $29.69 | 1,202,500 | — | — |
| 2010-02-08 | $27.20 | $28.64 | 758,600 | — | — |
| 2010-02-05 | $27.44 | $28.89 | 919,100 | — | — |
| 2010-02-04 | $27.62 | $29.08 | 1,012,100 | — | — |
| 2010-02-03 | $29.38 | $30.93 | 967,300 | — | — |
| 2010-02-02 | $30.25 | $31.85 | 490,500 | — | — |
| 2010-02-01 | $29.22 | $30.76 | 765,100 | — | — |
| 2010-01-29 | $28.60 | $30.11 | 1,008,800 | — | — |
| 2010-01-28 | $28.70 | $30.22 | 704,300 | — | — |
| 2010-01-27 | $29.37 | $30.92 | 807,300 | — | — |
| 2010-01-26 | $29.81 | $31.39 | 471,000 | — | — |
| 2010-01-25 | $29.85 | $31.43 | 654,000 | — | — |
| 2010-01-22 | $30.23 | $31.83 | 996,300 | — | — |
| 2010-01-21 | $30.62 | $32.24 | 895,600 | — | — |
| 2010-01-20 | $31.55 | $33.22 | 584,700 | — | — |
| 2010-01-19 | $31.93 | $33.62 | 619,900 | — | — |
| 2010-01-15 | $31.25 | $32.90 | 730,800 | — | — |
| 2010-01-14 | $32.20 | $33.90 | 806,200 | — | — |
| 2010-01-13 | $32.39 | $34.10 | 516,600 | — | — |
| 2010-01-12 | $32.13 | $33.83 | 564,600 | — | — |
| 2010-01-11 | $33.06 | $34.81 | 578,000 | — | — |
| 2010-01-08 | $33.13 | $34.88 | 799,800 | — | — |
| 2010-01-07 | $33.16 | $34.91 | 1,023,200 | — | — |
| 2010-01-06 | $33.79 | $35.58 | 1,121,300 | — | — |
| 2010-01-05 | $33.12 | $34.87 | 771,600 | — | — |
| 2010-01-04 | $32.33 | $34.04 | 600,700 | — | — |