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
- 2002-11-01 to 2026-09-03
- 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 | $39.37 | $77.46 | 21,700 | — | — |
| 2010-12-30 | $39.09 | $76.91 | 26,000 | — | — |
| 2010-12-29 | $38.92 | $76.57 | 29,800 | — | — |
| 2010-12-28 | $39.04 | $76.81 | 60,400 | — | — |
| 2010-12-27 | $38.11 | $74.98 | 26,900 | — | — |
| 2010-12-23 | $38.19 | $75.14 | 43,400 | — | — |
| 2010-12-22 | $38.08 | $74.92 | 36,800 | — | — |
| 2010-12-21 | $37.66 | $74.10 | 72,600 | — | — |
| 2010-12-20 | $37.35 | $73.49 | 27,200 | — | — |
| 2010-12-17 | $36.75 | $72.30 | 33,700 | — | — |
| 2010-12-16 | $37.08 | $72.95 | 32,600 | — | — |
| 2010-12-15 | $37.33 | $73.45 | 99,300 | — | — |
| 2010-12-14 | $37.91 | $74.59 | 62,900 | — | — |
| 2010-12-13 | $37.60 | $73.98 | 80,900 | — | — |
| 2010-12-10 | $37.34 | $73.47 | 33,800 | — | — |
| 2010-12-09 | $37.13 | $73.05 | 23,300 | — | — |
| 2010-12-08 | $36.95 | $72.70 | 23,300 | — | — |
| 2010-12-07 | $37.19 | $73.17 | 61,300 | — | — |
| 2010-12-06 | $37.14 | $73.07 | 44,700 | — | — |
| 2010-12-03 | $37.10 | $72.99 | 56,500 | — | — |
| 2010-12-02 | $37.08 | $72.95 | 75,200 | — | — |
| 2010-12-01 | $37.33 | $73.45 | 104,900 | — | — |
| 2010-11-30 | $36.73 | $72.27 | 46,600 | — | — |
| 2010-11-29 | $36.79 | $72.38 | 38,200 | — | — |
| 2010-11-26 | $36.66 | $72.13 | 6,800 | — | — |
| 2010-11-24 | $36.70 | $72.21 | 30,000 | — | — |
| 2010-11-23 | $36.71 | $72.23 | 100,800 | — | — |
| 2010-11-22 | $37.50 | $73.78 | 373,600 | — | — |
| 2010-11-19 | $35.47 | $69.79 | 32,500 | — | — |
| 2010-11-18 | $35.18 | $69.22 | 36,500 | — | — |
| 2010-11-17 | $35.06 | $68.98 | 84,700 | — | — |
| 2010-11-16 | $34.99 | $68.84 | 84,800 | — | — |
| 2010-11-15 | $35.75 | $70.34 | 78,100 | — | — |
| 2010-11-12 | $35.40 | $69.65 | 70,300 | — | — |
| 2010-11-11 | $35.69 | $70.22 | 36,400 | — | — |
| 2010-11-10 | $35.29 | $69.43 | 46,200 | — | — |
| 2010-11-09 | $35.50 | $69.85 | 67,100 | — | — |
| 2010-11-08 | $35.78 | $70.40 | 74,200 | — | — |
| 2010-11-05 | $35.10 | $69.06 | 76,600 | — | — |
| 2010-11-04 | $34.89 | $68.65 | 67,700 | — | — |
| 2010-11-03 | $34.31 | $67.50 | 67,900 | — | — |
| 2010-11-02 | $34.98 | $67.35 | 111,700 | — | — |
| 2010-11-01 | $34.48 | $66.38 | 107,700 | — | — |
| 2010-10-29 | $34.39 | $66.21 | 54,000 | — | — |
| 2010-10-28 | $34.16 | $65.77 | 38,700 | — | — |
| 2010-10-27 | $34.05 | $65.56 | 74,900 | — | — |
| 2010-10-26 | $33.62 | $64.73 | 46,500 | — | — |
| 2010-10-25 | $33.68 | $64.84 | 31,100 | — | — |
| 2010-10-22 | $33.39 | $64.29 | 25,000 | — | — |
| 2010-10-21 | $33.57 | $64.63 | 31,400 | — | — |
| 2010-10-20 | $33.65 | $64.79 | 60,700 | — | — |
| 2010-10-19 | $33.35 | $64.21 | 67,400 | — | — |
| 2010-10-18 | $33.59 | $64.67 | 40,400 | — | — |
| 2010-10-15 | $33.53 | $64.55 | 42,100 | — | — |
| 2010-10-14 | $33.45 | $64.40 | 44,200 | — | — |
| 2010-10-13 | $33.64 | $64.77 | 53,500 | — | — |
| 2010-10-12 | $33.05 | $63.63 | 62,800 | — | — |
| 2010-10-11 | $33.42 | $64.34 | 71,700 | — | — |
| 2010-10-08 | $33.22 | $63.96 | 31,600 | — | — |
| 2010-10-07 | $33.14 | $63.80 | 54,000 | — | — |
| 2010-10-06 | $32.85 | $63.25 | 62,500 | — | — |
| 2010-10-05 | $33.06 | $63.65 | 88,800 | — | — |
| 2010-10-04 | $33.33 | $64.17 | 49,900 | — | — |
| 2010-10-01 | $33.41 | $64.32 | 49,600 | — | — |
| 2010-09-30 | $32.65 | $62.86 | 39,500 | — | — |
| 2010-09-29 | $32.46 | $62.49 | 34,500 | — | — |
| 2010-09-28 | $32.44 | $62.46 | 53,800 | — | — |
| 2010-09-27 | $32.20 | $61.99 | 87,800 | — | — |
| 2010-09-24 | $31.89 | $61.40 | 42,600 | — | — |
| 2010-09-23 | $31.70 | $61.03 | 34,900 | — | — |
| 2010-09-22 | $31.98 | $61.57 | 50,900 | — | — |
| 2010-09-21 | $31.96 | $61.53 | 46,300 | — | — |
| 2010-09-20 | $31.62 | $60.88 | 87,900 | — | — |
| 2010-09-17 | $31.12 | $59.92 | 59,100 | — | — |
| 2010-09-16 | $31.11 | $59.90 | 45,000 | — | — |
| 2010-09-15 | $31.08 | $59.84 | 33,400 | — | — |
| 2010-09-14 | $31.05 | $59.78 | 44,800 | — | — |
| 2010-09-13 | $31.24 | $60.15 | 91,100 | — | — |
| 2010-09-10 | $30.94 | $59.57 | 50,700 | — | — |
| 2010-09-09 | $30.65 | $59.01 | 31,200 | — | — |
| 2010-09-08 | $30.57 | $58.86 | 41,400 | — | — |
| 2010-09-07 | $30.53 | $58.78 | 63,100 | — | — |
| 2010-09-03 | $30.65 | $59.01 | 53,000 | — | — |
| 2010-09-02 | $30.47 | $58.66 | 122,400 | — | — |
| 2010-09-01 | $29.93 | $57.62 | 81,600 | — | — |
| 2010-08-31 | $29.69 | $57.16 | 84,500 | — | — |
| 2010-08-30 | $29.64 | $57.07 | 75,500 | — | — |
| 2010-08-27 | $29.78 | $57.34 | 82,500 | — | — |
| 2010-08-26 | $29.46 | $56.72 | 53,600 | — | — |
| 2010-08-25 | $29.10 | $56.03 | 64,500 | — | — |
| 2010-08-24 | $29.52 | $56.83 | 56,700 | — | — |
| 2010-08-23 | $29.72 | $57.22 | 104,200 | — | — |
| 2010-08-20 | $29.49 | $56.78 | 74,300 | — | — |
| 2010-08-19 | $29.51 | $56.82 | 59,900 | — | — |
| 2010-08-18 | $29.66 | $57.10 | 81,200 | — | — |
| 2010-08-17 | $29.70 | $57.18 | 156,400 | — | — |
| 2010-08-16 | $29.36 | $56.53 | 122,400 | — | — |
| 2010-08-13 | $29.12 | $56.06 | 258,400 | — | — |
| 2010-08-12 | $28.78 | $55.41 | 569,200 | — | — |
| 2010-08-11 | $30.51 | $58.74 | 85,800 | — | — |
| 2010-08-10 | $31.44 | $60.53 | 57,900 | — | — |
| 2010-08-09 | $31.94 | $61.49 | 84,400 | — | — |
| 2010-08-06 | $32.24 | $62.07 | 56,400 | — | — |
| 2010-08-05 | $32.17 | $61.94 | 134,600 | — | — |
| 2010-08-04 | $32.91 | $63.36 | 87,100 | — | — |
| 2010-08-03 | $33.87 | $63.77 | 151,100 | — | — |
| 2010-08-02 | $33.28 | $62.65 | 152,400 | — | — |
| 2010-07-30 | $33.17 | $62.45 | 33,300 | — | — |
| 2010-07-29 | $32.69 | $61.54 | 66,800 | — | — |
| 2010-07-28 | $33.26 | $62.62 | 77,000 | — | — |
| 2010-07-27 | $32.89 | $61.92 | 66,700 | — | — |
| 2010-07-26 | $33.37 | $62.82 | 91,900 | — | — |
| 2010-07-23 | $32.92 | $61.98 | 68,800 | — | — |
| 2010-07-22 | $32.94 | $62.01 | 71,700 | — | — |
| 2010-07-21 | $32.61 | $61.39 | 61,100 | — | — |
| 2010-07-20 | $32.71 | $61.58 | 102,700 | — | — |
| 2010-07-19 | $32.46 | $61.11 | 52,800 | — | — |
| 2010-07-16 | $32.45 | $61.09 | 37,900 | — | — |
| 2010-07-15 | $32.45 | $61.09 | 42,800 | — | — |
| 2010-07-14 | $32.45 | $61.09 | 64,700 | — | — |
| 2010-07-13 | $31.93 | $60.11 | 45,800 | — | — |
| 2010-07-12 | $31.30 | $58.93 | 72,400 | — | — |
| 2010-07-09 | $31.85 | $59.96 | 37,800 | — | — |
| 2010-07-08 | $31.12 | $58.59 | 51,900 | — | — |
| 2010-07-07 | $31.10 | $58.55 | 41,500 | — | — |
| 2010-07-06 | $30.59 | $57.59 | 62,700 | — | — |
| 2010-07-02 | $30.05 | $56.57 | 59,300 | — | — |
| 2010-07-01 | $30.42 | $57.27 | 52,300 | — | — |
| 2010-06-30 | $30.81 | $58.00 | 52,600 | — | — |
| 2010-06-29 | $30.30 | $57.04 | 65,500 | — | — |
| 2010-06-28 | $31.20 | $58.74 | 67,600 | — | — |
| 2010-06-25 | $30.37 | $57.18 | 42,200 | — | — |
| 2010-06-24 | $30.39 | $57.21 | 43,400 | — | — |
| 2010-06-23 | $30.30 | $57.04 | 53,600 | — | — |
| 2010-06-22 | $30.18 | $56.82 | 33,500 | — | — |
| 2010-06-21 | $30.31 | $57.06 | 43,900 | — | — |
| 2010-06-18 | $30.32 | $57.08 | 45,700 | — | — |
| 2010-06-17 | $30.25 | $56.95 | 34,900 | — | — |
| 2010-06-16 | $30.06 | $56.59 | 57,300 | — | — |
| 2010-06-15 | $29.59 | $55.71 | 45,900 | — | — |
| 2010-06-14 | $29.03 | $54.65 | 82,500 | — | — |
| 2010-06-11 | $28.75 | $54.13 | 80,600 | — | — |
| 2010-06-10 | $28.02 | $52.75 | 79,100 | — | — |
| 2010-06-09 | $27.98 | $52.68 | 36,800 | — | — |
| 2010-06-08 | $28.05 | $52.81 | 55,400 | — | — |
| 2010-06-07 | $28.68 | $53.99 | 25,500 | — | — |
| 2010-06-04 | $29.35 | $55.26 | 25,500 | — | — |
| 2010-06-03 | $29.88 | $56.25 | 24,400 | — | — |
| 2010-06-02 | $29.33 | $55.22 | 23,000 | — | — |
| 2010-06-01 | $29.20 | $54.97 | 49,600 | — | — |
| 2010-05-28 | $29.61 | $55.75 | 50,800 | — | — |
| 2010-05-27 | $29.45 | $55.44 | 46,400 | — | — |
| 2010-05-26 | $28.65 | $53.94 | 46,200 | — | — |
| 2010-05-25 | $28.16 | $53.02 | 79,100 | — | — |
| 2010-05-24 | $28.45 | $53.56 | 33,300 | — | — |
| 2010-05-21 | $27.35 | $51.49 | 73,900 | — | — |
| 2010-05-20 | $27.00 | $50.83 | 130,500 | — | — |
| 2010-05-19 | $28.71 | $54.05 | 114,800 | — | — |
| 2010-05-18 | $29.74 | $55.99 | 89,200 | — | — |
| 2010-05-17 | $30.38 | $57.20 | 33,400 | — | — |
| 2010-05-14 | $30.15 | $56.76 | 88,400 | — | — |
| 2010-05-13 | $30.55 | $57.52 | 39,600 | — | — |
| 2010-05-12 | $31.20 | $58.74 | 51,600 | — | — |
| 2010-05-11 | $30.92 | $58.21 | 108,800 | — | — |
| 2010-05-10 | $29.84 | $56.18 | 116,100 | — | — |
| 2010-05-07 | $29.00 | $54.60 | 133,800 | — | — |
| 2010-05-06 | $29.00 | $54.60 | 211,000 | — | — |
| 2010-05-05 | $30.08 | $56.63 | 109,300 | — | — |
| 2010-05-04 | $31.81 | $58.48 | 106,300 | — | — |
| 2010-05-03 | $32.41 | $59.58 | 120,000 | — | — |
| 2010-04-30 | $32.40 | $59.56 | 70,000 | — | — |
| 2010-04-29 | $32.45 | $59.65 | 59,300 | — | — |
| 2010-04-28 | $32.07 | $58.95 | 71,600 | — | — |
| 2010-04-27 | $31.97 | $58.77 | 55,500 | — | — |
| 2010-04-26 | $32.45 | $59.65 | 83,000 | — | — |
| 2010-04-23 | $32.38 | $59.52 | 88,200 | — | — |
| 2010-04-22 | $32.10 | $59.01 | 64,500 | — | — |
| 2010-04-21 | $32.05 | $58.92 | 96,500 | — | — |
| 2010-04-20 | $31.50 | $57.91 | 48,800 | — | — |
| 2010-04-19 | $30.84 | $56.69 | 22,100 | — | — |
| 2010-04-16 | $30.90 | $56.80 | 34,900 | — | — |
| 2010-04-15 | $30.93 | $56.86 | 35,500 | — | — |
| 2010-04-14 | $30.57 | $56.20 | 47,500 | — | — |
| 2010-04-13 | $30.62 | $56.29 | 57,500 | — | — |
| 2010-04-12 | $30.76 | $56.55 | 42,100 | — | — |
| 2010-04-09 | $30.56 | $56.18 | 47,100 | — | — |
| 2010-04-08 | $30.34 | $55.77 | 36,800 | — | — |
| 2010-04-07 | $30.34 | $55.77 | 37,100 | — | — |
| 2010-04-06 | $30.38 | $55.85 | 46,900 | — | — |
| 2010-04-05 | $30.18 | $55.48 | 65,400 | — | — |
| 2010-04-01 | $30.30 | $55.70 | 75,100 | — | — |
| 2010-03-31 | $31.09 | $57.15 | 36,600 | — | — |
| 2010-03-30 | $31.20 | $57.35 | 46,200 | — | — |
| 2010-03-29 | $30.73 | $56.49 | 42,600 | — | — |
| 2010-03-26 | $30.10 | $55.33 | 75,600 | — | — |
| 2010-03-25 | $30.51 | $56.09 | 37,200 | — | — |
| 2010-03-24 | $30.41 | $55.90 | 53,900 | — | — |
| 2010-03-23 | $30.30 | $55.70 | 56,500 | — | — |
| 2010-03-22 | $31.20 | $57.35 | 73,900 | — | — |
| 2010-03-19 | $30.75 | $56.53 | 81,900 | — | — |
| 2010-03-18 | $31.52 | $57.94 | 23,700 | — | — |
| 2010-03-17 | $31.57 | $58.03 | 31,200 | — | — |
| 2010-03-16 | $31.43 | $57.78 | 48,200 | — | — |
| 2010-03-15 | $31.67 | $58.22 | 41,000 | — | — |
| 2010-03-12 | $31.55 | $58.00 | 35,300 | — | — |
| 2010-03-11 | $31.50 | $57.91 | 36,100 | — | — |
| 2010-03-10 | $31.38 | $57.68 | 96,800 | — | — |
| 2010-03-09 | $31.50 | $57.91 | 57,100 | — | — |
| 2010-03-08 | $31.95 | $58.73 | 56,000 | — | — |
| 2010-03-05 | $31.85 | $58.55 | 86,800 | — | — |
| 2010-03-04 | $32.03 | $58.88 | 41,800 | — | — |
| 2010-03-03 | $31.91 | $58.66 | 67,700 | — | — |
| 2010-03-02 | $31.72 | $58.31 | 45,200 | — | — |
| 2010-03-01 | $31.47 | $57.85 | 51,400 | — | — |
| 2010-02-26 | $31.63 | $58.14 | 57,800 | — | — |
| 2010-02-25 | $31.47 | $57.85 | 40,100 | — | — |
| 2010-02-24 | $31.54 | $57.98 | 33,300 | — | — |
| 2010-02-23 | $31.45 | $57.81 | 32,900 | — | — |
| 2010-02-22 | $31.82 | $58.49 | 51,000 | — | — |
| 2010-02-19 | $31.63 | $58.14 | 21,400 | — | — |
| 2010-02-18 | $31.58 | $58.05 | 65,200 | — | — |
| 2010-02-17 | $31.67 | $58.22 | 75,600 | — | — |
| 2010-02-16 | $31.61 | $58.11 | 68,800 | — | — |
| 2010-02-12 | $31.30 | $57.54 | 53,500 | — | — |
| 2010-02-11 | $30.47 | $56.01 | 80,800 | — | — |
| 2010-02-10 | $30.11 | $55.35 | 67,000 | — | — |
| 2010-02-09 | $30.32 | $55.74 | 72,900 | — | — |
| 2010-02-08 | $30.67 | $56.38 | 81,900 | — | — |
| 2010-02-05 | $29.34 | $53.93 | 309,300 | — | — |
| 2010-02-04 | $30.36 | $55.81 | 196,800 | — | — |
| 2010-02-03 | $32.17 | $59.14 | 553,900 | — | — |
| 2010-02-02 | $34.25 | $61.58 | 89,900 | — | — |
| 2010-02-01 | $33.95 | $61.04 | 45,600 | — | — |
| 2010-01-29 | $33.18 | $59.66 | 93,400 | — | — |
| 2010-01-28 | $33.45 | $60.14 | 30,600 | — | — |
| 2010-01-27 | $33.08 | $59.48 | 35,600 | — | — |
| 2010-01-26 | $33.44 | $60.13 | 46,500 | — | — |
| 2010-01-25 | $33.70 | $60.59 | 23,100 | — | — |
| 2010-01-22 | $33.73 | $60.65 | 41,000 | — | — |
| 2010-01-21 | $33.56 | $60.34 | 26,900 | — | — |
| 2010-01-20 | $33.59 | $60.40 | 19,500 | — | — |
| 2010-01-19 | $33.73 | $60.65 | 17,000 | — | — |
| 2010-01-15 | $33.40 | $60.05 | 26,600 | — | — |
| 2010-01-14 | $33.65 | $60.50 | 35,800 | — | — |
| 2010-01-13 | $33.38 | $60.02 | 35,200 | — | — |
| 2010-01-12 | $33.16 | $59.62 | 34,900 | — | — |
| 2010-01-11 | $33.16 | $59.62 | 26,100 | — | — |
| 2010-01-08 | $32.84 | $59.05 | 16,400 | — | — |
| 2010-01-07 | $32.95 | $59.24 | 53,400 | — | — |
| 2010-01-06 | $32.72 | $58.83 | 40,100 | — | — |
| 2010-01-05 | $32.37 | $58.20 | 58,900 | — | — |
| 2010-01-04 | $31.99 | $57.52 | 29,500 | — | — |