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
- 1995-11-09 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 | $31.46 | $45.46 | 249,000 | — | — |
| 2010-12-30 | $31.66 | $45.74 | 359,800 | — | — |
| 2010-12-29 | $31.84 | $46.01 | 141,600 | — | — |
| 2010-12-28 | $31.83 | $45.98 | 139,000 | — | — |
| 2010-12-27 | $32.00 | $46.24 | 137,200 | — | — |
| 2010-12-23 | $31.94 | $46.15 | 303,600 | — | — |
| 2010-12-22 | $31.89 | $46.07 | 747,800 | — | — |
| 2010-12-21 | $32.04 | $46.30 | 244,400 | — | — |
| 2010-12-20 | $32.24 | $46.59 | 812,600 | — | — |
| 2010-12-17 | $31.67 | $45.77 | 693,400 | — | — |
| 2010-12-16 | $30.98 | $44.76 | 404,000 | — | — |
| 2010-12-15 | $30.57 | $44.16 | 866,200 | — | — |
| 2010-12-14 | $30.44 | $43.98 | 807,200 | — | — |
| 2010-12-13 | $29.65 | $42.83 | 661,800 | — | — |
| 2010-12-10 | $29.75 | $42.98 | 339,000 | — | — |
| 2010-12-09 | $29.40 | $42.47 | 287,800 | — | — |
| 2010-12-08 | $29.36 | $42.41 | 309,800 | — | — |
| 2010-12-07 | $29.39 | $42.46 | 493,400 | — | — |
| 2010-12-06 | $29.10 | $42.05 | 871,800 | — | — |
| 2010-12-03 | $28.48 | $41.15 | 5,671,000 | — | — |
| 2010-12-02 | $32.31 | $46.68 | 247,000 | — | — |
| 2010-12-01 | $31.20 | $45.07 | 402,800 | — | — |
| 2010-11-30 | $31.41 | $45.38 | 470,000 | — | — |
| 2010-11-29 | $31.60 | $45.66 | 255,200 | — | — |
| 2010-11-26 | $32.89 | $47.52 | 70,200 | — | — |
| 2010-11-24 | $32.51 | $46.98 | 178,400 | — | — |
| 2010-11-23 | $31.79 | $45.82 | 113,200 | — | — |
| 2010-11-22 | $31.89 | $45.96 | 159,200 | — | — |
| 2010-11-19 | $31.74 | $45.75 | 218,200 | — | — |
| 2010-11-18 | $31.76 | $45.78 | 206,200 | — | — |
| 2010-11-17 | $31.42 | $45.28 | 280,800 | — | — |
| 2010-11-16 | $31.64 | $45.61 | 238,000 | — | — |
| 2010-11-15 | $31.97 | $46.08 | 399,600 | — | — |
| 2010-11-12 | $32.45 | $46.77 | 471,800 | — | — |
| 2010-11-11 | $32.45 | $46.77 | 166,600 | — | — |
| 2010-11-10 | $32.53 | $46.89 | 205,600 | — | — |
| 2010-11-09 | $32.13 | $46.31 | 281,800 | — | — |
| 2010-11-08 | $33.33 | $48.04 | 261,400 | — | — |
| 2010-11-05 | $32.94 | $47.48 | 195,400 | — | — |
| 2010-11-04 | $32.97 | $47.52 | 1,133,000 | — | — |
| 2010-11-03 | $32.00 | $46.13 | 344,200 | — | — |
| 2010-11-02 | $32.50 | $46.85 | 218,800 | — | — |
| 2010-11-01 | $32.29 | $46.54 | 207,000 | — | — |
| 2010-10-29 | $32.09 | $46.26 | 237,800 | — | — |
| 2010-10-28 | $32.48 | $46.82 | 224,200 | — | — |
| 2010-10-27 | $32.49 | $46.83 | 145,000 | — | — |
| 2010-10-26 | $32.04 | $46.18 | 184,800 | — | — |
| 2010-10-25 | $32.53 | $46.88 | 304,800 | — | — |
| 2010-10-22 | $31.92 | $46.00 | 181,400 | — | — |
| 2010-10-21 | $31.96 | $46.07 | 211,600 | — | — |
| 2010-10-20 | $31.75 | $45.77 | 174,400 | — | — |
| 2010-10-19 | $31.58 | $45.51 | 206,000 | — | — |
| 2010-10-18 | $32.25 | $46.49 | 220,400 | — | — |
| 2010-10-15 | $31.76 | $45.78 | 223,600 | — | — |
| 2010-10-14 | $31.96 | $46.06 | 261,200 | — | — |
| 2010-10-13 | $31.76 | $45.79 | 400,800 | — | — |
| 2010-10-12 | $31.36 | $45.20 | 380,800 | — | — |
| 2010-10-11 | $30.56 | $44.05 | 188,000 | — | — |
| 2010-10-08 | $30.33 | $43.72 | 460,000 | — | — |
| 2010-10-07 | $29.48 | $42.49 | 257,200 | — | — |
| 2010-10-06 | $29.81 | $42.96 | 294,800 | — | — |
| 2010-10-05 | $29.73 | $42.85 | 424,600 | — | — |
| 2010-10-04 | $27.99 | $40.35 | 333,600 | — | — |
| 2010-10-01 | $28.88 | $41.62 | 484,000 | — | — |
| 2010-09-30 | $29.16 | $42.03 | 427,600 | — | — |
| 2010-09-29 | $29.98 | $43.21 | 314,600 | — | — |
| 2010-09-28 | $29.67 | $42.77 | 313,600 | — | — |
| 2010-09-27 | $29.54 | $42.57 | 371,400 | — | — |
| 2010-09-24 | $29.24 | $42.15 | 229,600 | — | — |
| 2010-09-23 | $28.14 | $40.56 | 112,200 | — | — |
| 2010-09-22 | $28.67 | $41.32 | 164,000 | — | — |
| 2010-09-21 | $29.21 | $42.10 | 386,600 | — | — |
| 2010-09-20 | $29.39 | $42.36 | 368,800 | — | — |
| 2010-09-17 | $28.72 | $41.40 | 256,200 | — | — |
| 2010-09-16 | $28.68 | $41.35 | 124,200 | — | — |
| 2010-09-15 | $28.82 | $41.54 | 120,000 | — | — |
| 2010-09-14 | $28.45 | $41.01 | 161,000 | — | — |
| 2010-09-13 | $28.81 | $41.53 | 187,000 | — | — |
| 2010-09-10 | $28.00 | $40.37 | 271,800 | — | — |
| 2010-09-09 | $28.66 | $41.31 | 210,000 | — | — |
| 2010-09-08 | $27.97 | $40.32 | 243,200 | — | — |
| 2010-09-07 | $27.83 | $40.12 | 207,600 | — | — |
| 2010-09-03 | $28.63 | $41.26 | 274,800 | — | — |
| 2010-09-02 | $28.42 | $40.97 | 333,400 | — | — |
| 2010-09-01 | $28.04 | $40.41 | 476,000 | — | — |
| 2010-08-31 | $26.92 | $38.80 | 410,400 | — | — |
| 2010-08-30 | $26.61 | $38.36 | 269,400 | — | — |
| 2010-08-27 | $27.06 | $39.00 | 511,600 | — | — |
| 2010-08-26 | $26.25 | $37.85 | 830,200 | — | — |
| 2010-08-25 | $25.74 | $37.10 | 635,600 | — | — |
| 2010-08-24 | $24.37 | $35.02 | 468,200 | — | — |
| 2010-08-23 | $24.38 | $35.03 | 239,200 | — | — |
| 2010-08-20 | $24.70 | $35.49 | 244,000 | — | — |
| 2010-08-19 | $24.56 | $35.29 | 359,600 | — | — |
| 2010-08-18 | $25.07 | $36.03 | 350,000 | — | — |
| 2010-08-17 | $25.06 | $36.01 | 381,400 | — | — |
| 2010-08-16 | $24.61 | $35.37 | 330,000 | — | — |
| 2010-08-13 | $24.46 | $35.15 | 656,400 | — | — |
| 2010-08-12 | $24.01 | $34.50 | 452,200 | — | — |
| 2010-08-11 | $23.61 | $33.93 | 550,000 | — | — |
| 2010-08-10 | $24.19 | $34.76 | 509,800 | — | — |
| 2010-08-09 | $24.37 | $35.02 | 661,200 | — | — |
| 2010-08-06 | $23.43 | $33.68 | 570,200 | — | — |
| 2010-08-05 | $23.11 | $33.21 | 2,535,400 | — | — |
| 2010-08-04 | $24.92 | $35.80 | 917,000 | — | — |
| 2010-08-03 | $26.14 | $37.56 | 197,200 | — | — |
| 2010-08-02 | $26.44 | $37.99 | 309,800 | — | — |
| 2010-07-30 | $26.47 | $38.03 | 267,400 | — | — |
| 2010-07-29 | $26.41 | $37.95 | 177,200 | — | — |
| 2010-07-28 | $26.44 | $37.99 | 264,000 | — | — |
| 2010-07-27 | $26.88 | $38.63 | 215,400 | — | — |
| 2010-07-26 | $27.00 | $38.81 | 270,200 | — | — |
| 2010-07-23 | $26.49 | $38.06 | 243,000 | — | — |
| 2010-07-22 | $25.63 | $36.82 | 434,600 | — | — |
| 2010-07-21 | $24.64 | $35.40 | 258,400 | — | — |
| 2010-07-20 | $25.38 | $36.47 | 229,000 | — | — |
| 2010-07-19 | $25.17 | $36.17 | 123,200 | — | — |
| 2010-07-16 | $24.75 | $35.57 | 399,200 | — | — |
| 2010-07-15 | $25.53 | $36.68 | 183,800 | — | — |
| 2010-07-14 | $25.80 | $37.07 | 243,600 | — | — |
| 2010-07-13 | $25.95 | $37.29 | 375,800 | — | — |
| 2010-07-12 | $24.87 | $35.74 | 337,600 | — | — |
| 2010-07-09 | $25.81 | $37.08 | 265,400 | — | — |
| 2010-07-08 | $25.56 | $36.73 | 285,600 | — | — |
| 2010-07-07 | $24.93 | $35.82 | 511,600 | — | — |
| 2010-07-06 | $24.35 | $34.99 | 575,200 | — | — |
| 2010-07-02 | $24.17 | $34.74 | 305,200 | — | — |
| 2010-07-01 | $24.43 | $35.11 | 744,000 | — | — |
| 2010-06-30 | $25.23 | $36.25 | 388,800 | — | — |
| 2010-06-29 | $26.00 | $37.36 | 689,800 | — | — |
| 2010-06-28 | $26.33 | $37.83 | 745,600 | — | — |
| 2010-06-25 | $26.15 | $37.57 | 1,366,000 | — | — |
| 2010-06-24 | $26.09 | $37.50 | 329,800 | — | — |
| 2010-06-23 | $26.18 | $37.62 | 224,000 | — | — |
| 2010-06-22 | $26.23 | $37.69 | 260,600 | — | — |
| 2010-06-21 | $27.23 | $39.12 | 387,400 | — | — |
| 2010-06-18 | $27.93 | $40.14 | 435,400 | — | — |
| 2010-06-17 | $27.67 | $39.76 | 405,400 | — | — |
| 2010-06-16 | $27.75 | $39.88 | 354,200 | — | — |
| 2010-06-15 | $28.48 | $40.92 | 323,600 | — | — |
| 2010-06-14 | $27.50 | $39.52 | 519,200 | — | — |
| 2010-06-11 | $27.64 | $39.72 | 202,400 | — | — |
| 2010-06-10 | $26.74 | $38.42 | 231,200 | — | — |
| 2010-06-09 | $25.64 | $36.85 | 345,600 | — | — |
| 2010-06-08 | $25.53 | $36.68 | 438,200 | — | — |
| 2010-06-07 | $25.13 | $36.11 | 348,000 | — | — |
| 2010-06-04 | $25.84 | $37.13 | 464,800 | — | — |
| 2010-06-03 | $26.93 | $38.71 | 303,600 | — | — |
| 2010-06-02 | $26.98 | $38.77 | 370,800 | — | — |
| 2010-06-01 | $26.41 | $37.95 | 525,800 | — | — |
| 2010-05-28 | $27.60 | $39.66 | 597,000 | — | — |
| 2010-05-27 | $26.62 | $38.25 | 497,400 | — | — |
| 2010-05-26 | $25.29 | $36.33 | 665,200 | — | — |
| 2010-05-25 | $25.08 | $36.03 | 639,600 | — | — |
| 2010-05-24 | $24.78 | $35.61 | 488,200 | — | — |
| 2010-05-21 | $25.99 | $37.35 | 1,073,200 | — | — |
| 2010-05-20 | $25.44 | $36.56 | 776,200 | — | — |
| 2010-05-19 | $26.91 | $38.66 | 792,000 | — | — |
| 2010-05-18 | $27.41 | $39.27 | 783,000 | — | — |
| 2010-05-17 | $27.95 | $40.05 | 818,600 | — | — |
| 2010-05-14 | $28.13 | $40.31 | 543,400 | — | — |
| 2010-05-13 | $28.70 | $41.13 | 840,600 | — | — |
| 2010-05-12 | $29.60 | $42.42 | 607,600 | — | — |
| 2010-05-11 | $28.67 | $41.09 | 668,000 | — | — |
| 2010-05-10 | $28.55 | $40.91 | 885,400 | — | — |
| 2010-05-07 | $27.50 | $39.42 | 1,778,400 | — | — |
| 2010-05-06 | $29.63 | $42.46 | 4,189,200 | — | — |
| 2010-05-05 | $30.00 | $42.99 | 1,546,000 | — | — |
| 2010-05-04 | $30.12 | $43.16 | 3,059,000 | — | — |
| 2010-05-03 | $29.06 | $41.65 | 814,600 | — | — |
| 2010-04-30 | $28.46 | $40.79 | 1,034,400 | — | — |
| 2010-04-29 | $28.55 | $40.91 | 1,263,600 | — | — |
| 2010-04-28 | $26.67 | $38.21 | 891,400 | — | — |
| 2010-04-27 | $25.69 | $36.82 | 1,057,400 | — | — |
| 2010-04-26 | $27.23 | $39.02 | 408,000 | — | — |
| 2010-04-23 | $27.36 | $39.20 | 309,200 | — | — |
| 2010-04-22 | $27.14 | $38.89 | 452,400 | — | — |
| 2010-04-21 | $27.15 | $38.91 | 433,800 | — | — |
| 2010-04-20 | $26.39 | $37.81 | 383,600 | — | — |
| 2010-04-19 | $26.21 | $37.55 | 894,400 | — | — |
| 2010-04-16 | $26.18 | $37.53 | 1,037,600 | — | — |
| 2010-04-15 | $27.17 | $38.93 | 969,600 | — | — |
| 2010-04-14 | $26.67 | $38.23 | 744,800 | — | — |
| 2010-04-13 | $26.21 | $37.55 | 602,000 | — | — |
| 2010-04-12 | $26.24 | $37.60 | 573,200 | — | — |
| 2010-04-09 | $26.25 | $37.62 | 614,600 | — | — |
| 2010-04-08 | $26.00 | $37.27 | 780,800 | — | — |
| 2010-04-07 | $25.95 | $37.19 | 1,149,200 | — | — |
| 2010-04-06 | $25.45 | $36.47 | 1,044,800 | — | — |
| 2010-04-05 | $24.82 | $35.57 | 828,200 | — | — |
| 2010-04-01 | $24.19 | $34.67 | 918,800 | — | — |
| 2010-03-31 | $23.78 | $34.08 | 716,000 | — | — |
| 2010-03-30 | $23.67 | $33.92 | 474,400 | — | — |
| 2010-03-29 | $23.58 | $33.79 | 439,800 | — | — |
| 2010-03-26 | $23.47 | $33.63 | 699,600 | — | — |
| 2010-03-25 | $23.42 | $33.57 | 844,400 | — | — |
| 2010-03-24 | $23.66 | $33.90 | 999,600 | — | — |
| 2010-03-23 | $23.21 | $33.26 | 940,200 | — | — |
| 2010-03-22 | $22.49 | $32.22 | 613,000 | — | — |
| 2010-03-19 | $22.51 | $32.27 | 1,582,400 | — | — |
| 2010-03-18 | $23.03 | $33.00 | 594,400 | — | — |
| 2010-03-17 | $23.14 | $33.15 | 1,241,400 | — | — |
| 2010-03-16 | $23.32 | $33.42 | 1,026,000 | — | — |
| 2010-03-15 | $23.11 | $33.12 | 1,104,000 | — | — |
| 2010-03-12 | $22.94 | $32.87 | 1,848,800 | — | — |
| 2010-03-11 | $22.50 | $32.24 | 1,293,600 | — | — |
| 2010-03-10 | $21.79 | $31.23 | 1,338,200 | — | — |
| 2010-03-09 | $21.79 | $31.23 | 1,600,200 | — | — |
| 2010-03-08 | $21.34 | $30.58 | 1,743,000 | — | — |
| 2010-03-05 | $22.00 | $31.53 | 1,497,400 | — | — |
| 2010-03-04 | $22.15 | $31.74 | 1,456,000 | — | — |
| 2010-03-03 | $22.60 | $32.39 | 1,554,200 | — | — |
| 2010-03-02 | $23.08 | $33.08 | 1,055,600 | — | — |
| 2010-03-01 | $23.08 | $33.08 | 1,450,000 | — | — |
| 2010-02-26 | $22.95 | $32.89 | 996,800 | — | — |
| 2010-02-25 | $23.27 | $33.35 | 1,686,200 | — | — |
| 2010-02-24 | $23.81 | $34.12 | 1,740,600 | — | — |
| 2010-02-23 | $24.40 | $34.97 | 1,031,200 | — | — |
| 2010-02-22 | $25.17 | $36.08 | 780,800 | — | — |
| 2010-02-19 | $25.56 | $36.52 | 1,516,000 | — | — |
| 2010-02-18 | $25.22 | $36.04 | 3,106,400 | — | — |
| 2010-02-17 | $26.22 | $37.46 | 2,101,400 | — | — |
| 2010-02-16 | $25.40 | $36.29 | 5,431,600 | — | — |
| 2010-02-12 | $25.50 | $36.43 | 11,340,400 | — | — |
| 2010-02-11 | $23.33 | $33.33 | 27,747,600 | — | — |
| 2010-02-10 | $35.12 | $50.18 | 1,588,200 | — | — |
| 2010-02-09 | $34.26 | $48.96 | 967,400 | — | — |
| 2010-02-08 | $34.29 | $49.00 | 872,400 | — | — |
| 2010-02-05 | $35.56 | $50.80 | 914,200 | — | — |
| 2010-02-04 | $35.73 | $51.05 | 681,800 | — | — |
| 2010-02-03 | $36.62 | $52.32 | 3,310,600 | — | — |
| 2010-02-02 | $38.22 | $54.60 | 286,400 | — | — |
| 2010-02-01 | $37.99 | $54.28 | 342,400 | — | — |
| 2010-01-29 | $37.62 | $53.75 | 354,400 | — | — |
| 2010-01-28 | $37.70 | $53.86 | 551,600 | — | — |
| 2010-01-27 | $38.76 | $55.38 | 352,600 | — | — |
| 2010-01-26 | $38.49 | $54.99 | 312,000 | — | — |
| 2010-01-25 | $38.74 | $55.35 | 286,000 | — | — |
| 2010-01-22 | $39.24 | $56.08 | 912,600 | — | — |
| 2010-01-21 | $38.21 | $54.59 | 576,200 | — | — |
| 2010-01-20 | $39.88 | $56.98 | 471,600 | — | — |
| 2010-01-19 | $40.81 | $58.31 | 828,000 | — | — |
| 2010-01-15 | $39.81 | $56.89 | 928,200 | — | — |
| 2010-01-14 | $41.00 | $58.58 | 1,138,800 | — | — |
| 2010-01-13 | $39.92 | $57.03 | 489,000 | — | — |
| 2010-01-12 | $39.40 | $56.30 | 524,400 | — | — |
| 2010-01-11 | $39.69 | $56.71 | 621,800 | — | — |
| 2010-01-08 | $38.63 | $55.19 | 647,600 | — | — |
| 2010-01-07 | $38.82 | $55.47 | 771,400 | — | — |
| 2010-01-06 | $38.13 | $54.48 | 729,800 | — | — |
| 2010-01-05 | $36.62 | $52.32 | 434,000 | — | — |
| 2010-01-04 | $35.72 | $51.04 | 334,800 | — | — |