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
- 2004-07-28 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 | $40.30 | $40.30 | 379,980 | — | — |
| 2010-12-30 | $40.65 | $40.65 | 379,500 | — | — |
| 2010-12-29 | $40.05 | $40.05 | 563,280 | — | — |
| 2010-12-28 | $41.15 | $41.15 | 1,935,400 | — | — |
| 2010-12-27 | $39.85 | $39.85 | 902,280 | — | — |
| 2010-12-23 | $40.60 | $40.60 | 884,980 | — | — |
| 2010-12-22 | $42.60 | $42.60 | 582,440 | — | — |
| 2010-12-21 | $41.65 | $41.65 | 574,620 | — | — |
| 2010-12-20 | $41.30 | $41.30 | 817,800 | — | — |
| 2010-12-17 | $40.10 | $40.10 | 863,120 | — | — |
| 2010-12-16 | $42.05 | $42.05 | 904,240 | — | — |
| 2010-12-15 | $41.00 | $41.00 | 2,929,920 | — | — |
| 2010-12-14 | $42.30 | $42.30 | 1,151,940 | — | — |
| 2010-12-13 | $38.45 | $38.45 | 913,140 | — | — |
| 2010-12-10 | $37.55 | $37.55 | 978,840 | — | — |
| 2010-12-09 | $36.05 | $36.05 | 688,800 | — | — |
| 2010-12-08 | $33.55 | $33.55 | 266,840 | — | — |
| 2010-12-07 | $32.15 | $32.15 | 235,220 | — | — |
| 2010-12-06 | $32.80 | $32.80 | 234,740 | — | — |
| 2010-12-03 | $31.70 | $31.70 | 225,840 | — | — |
| 2010-12-02 | $31.30 | $31.30 | 188,720 | — | — |
| 2010-12-01 | $31.20 | $31.20 | 258,740 | — | — |
| 2010-11-30 | $31.40 | $31.40 | 325,100 | — | — |
| 2010-11-29 | $32.80 | $32.80 | 261,880 | — | — |
| 2010-11-26 | $33.45 | $33.45 | 181,400 | — | — |
| 2010-11-24 | $33.40 | $33.40 | 420,840 | — | — |
| 2010-11-23 | $31.60 | $31.60 | 381,480 | — | — |
| 2010-11-22 | $30.65 | $30.65 | 201,320 | — | — |
| 2010-11-19 | $30.05 | $30.05 | 200,520 | — | — |
| 2010-11-18 | $30.40 | $30.40 | 180,220 | — | — |
| 2010-11-17 | $30.20 | $30.20 | 226,760 | — | — |
| 2010-11-16 | $29.95 | $29.95 | 404,680 | — | — |
| 2010-11-15 | $30.30 | $30.30 | 434,740 | — | — |
| 2010-11-12 | $29.20 | $29.20 | 330,400 | — | — |
| 2010-11-11 | $27.65 | $27.65 | 145,720 | — | — |
| 2010-11-10 | $28.15 | $28.15 | 312,100 | — | — |
| 2010-11-09 | $27.00 | $27.00 | 263,020 | — | — |
| 2010-11-08 | $27.25 | $27.25 | 367,620 | — | — |
| 2010-11-05 | $27.70 | $27.70 | 594,780 | — | — |
| 2010-11-04 | $27.55 | $27.55 | 2,491,400 | — | — |
| 2010-11-03 | $30.95 | $30.95 | 233,720 | — | — |
| 2010-11-02 | $31.30 | $31.30 | 316,180 | — | — |
| 2010-11-01 | $31.25 | $31.25 | 460,840 | — | — |
| 2010-10-29 | $31.90 | $31.90 | 281,960 | — | — |
| 2010-10-28 | $32.00 | $32.00 | 281,040 | — | — |
| 2010-10-27 | $32.30 | $32.30 | 140,420 | — | — |
| 2010-10-26 | $32.30 | $32.30 | 154,960 | — | — |
| 2010-10-25 | $32.30 | $32.30 | 307,080 | — | — |
| 2010-10-22 | $32.50 | $32.50 | 491,820 | — | — |
| 2010-10-21 | $31.30 | $31.30 | 747,360 | — | — |
| 2010-10-20 | $32.85 | $32.85 | 716,380 | — | — |
| 2010-10-19 | $34.60 | $34.60 | 671,500 | — | — |
| 2010-10-18 | $33.80 | $33.80 | 264,880 | — | — |
| 2010-10-15 | $33.50 | $33.50 | 490,740 | — | — |
| 2010-10-14 | $32.50 | $32.50 | 286,300 | — | — |
| 2010-10-13 | $33.35 | $33.35 | 199,560 | — | — |
| 2010-10-12 | $33.40 | $33.40 | 167,620 | — | — |
| 2010-10-11 | $33.10 | $33.10 | 161,500 | — | — |
| 2010-10-08 | $33.80 | $33.80 | 242,120 | — | — |
| 2010-10-07 | $33.30 | $33.30 | 210,700 | — | — |
| 2010-10-06 | $32.90 | $32.90 | 313,260 | — | — |
| 2010-10-05 | $32.30 | $32.30 | 229,980 | — | — |
| 2010-10-04 | $31.40 | $31.40 | 525,700 | — | — |
| 2010-10-01 | $33.05 | $33.05 | 287,280 | — | — |
| 2010-09-30 | $33.80 | $33.80 | 565,740 | — | — |
| 2010-09-29 | $32.90 | $32.90 | 1,390,580 | — | — |
| 2010-09-28 | $30.40 | $30.40 | 203,500 | — | — |
| 2010-09-27 | $30.25 | $30.25 | 177,540 | — | — |
| 2010-09-24 | $30.30 | $30.30 | 177,280 | — | — |
| 2010-09-23 | $30.05 | $30.05 | 345,760 | — | — |
| 2010-09-22 | $30.05 | $30.05 | 249,700 | — | — |
| 2010-09-21 | $29.95 | $29.95 | 301,120 | — | — |
| 2010-09-20 | $30.15 | $30.15 | 293,300 | — | — |
| 2010-09-17 | $29.95 | $29.95 | 289,020 | — | — |
| 2010-09-16 | $29.65 | $29.65 | 187,240 | — | — |
| 2010-09-15 | $30.30 | $30.30 | 276,760 | — | — |
| 2010-09-14 | $31.30 | $31.30 | 361,780 | — | — |
| 2010-09-13 | $31.45 | $31.45 | 467,880 | — | — |
| 2010-09-10 | $29.55 | $29.55 | 95,820 | — | — |
| 2010-09-09 | $29.40 | $29.40 | 88,920 | — | — |
| 2010-09-08 | $29.30 | $29.30 | 192,020 | — | — |
| 2010-09-07 | $28.70 | $28.70 | 140,060 | — | — |
| 2010-09-03 | $29.05 | $29.05 | 192,660 | — | — |
| 2010-09-02 | $28.75 | $28.75 | 119,520 | — | — |
| 2010-09-01 | $28.50 | $28.50 | 203,760 | — | — |
| 2010-08-31 | $27.75 | $27.75 | 271,820 | — | — |
| 2010-08-30 | $28.35 | $28.35 | 196,660 | — | — |
| 2010-08-27 | $29.35 | $29.35 | 174,360 | — | — |
| 2010-08-26 | $28.60 | $28.60 | 221,680 | — | — |
| 2010-08-25 | $28.65 | $28.65 | 218,240 | — | — |
| 2010-08-24 | $28.55 | $28.55 | 203,240 | — | — |
| 2010-08-23 | $28.85 | $28.85 | 213,840 | — | — |
| 2010-08-20 | $29.70 | $29.70 | 355,140 | — | — |
| 2010-08-19 | $29.65 | $29.65 | 1,106,720 | — | — |
| 2010-08-18 | $29.85 | $29.85 | 684,540 | — | — |
| 2010-08-17 | $31.10 | $31.10 | 541,180 | — | — |
| 2010-08-16 | $34.10 | $34.10 | 201,020 | — | — |
| 2010-08-13 | $32.65 | $32.65 | 187,700 | — | — |
| 2010-08-12 | $33.70 | $33.70 | 149,120 | — | — |
| 2010-08-11 | $34.25 | $34.25 | 400,400 | — | — |
| 2010-08-10 | $35.75 | $35.75 | 244,500 | — | — |
| 2010-08-09 | $35.35 | $35.35 | 282,920 | — | — |
| 2010-08-06 | $34.50 | $34.50 | 168,260 | — | — |
| 2010-08-05 | $34.40 | $34.40 | 138,300 | — | — |
| 2010-08-04 | $34.95 | $34.95 | 189,500 | — | — |
| 2010-08-03 | $34.30 | $34.30 | 258,120 | — | — |
| 2010-08-02 | $35.10 | $35.10 | 386,280 | — | — |
| 2010-07-30 | $34.55 | $34.55 | 222,740 | — | — |
| 2010-07-29 | $34.30 | $34.30 | 221,720 | — | — |
| 2010-07-28 | $34.80 | $34.80 | 207,540 | — | — |
| 2010-07-27 | $35.95 | $35.95 | 286,200 | — | — |
| 2010-07-26 | $35.50 | $35.50 | 742,820 | — | — |
| 2010-07-23 | $32.45 | $32.45 | 231,540 | — | — |
| 2010-07-22 | $31.65 | $31.65 | 390,860 | — | — |
| 2010-07-21 | $31.95 | $31.95 | 312,060 | — | — |
| 2010-07-20 | $33.40 | $33.40 | 737,700 | — | — |
| 2010-07-19 | $31.05 | $31.05 | 199,600 | — | — |
| 2010-07-16 | $30.05 | $30.05 | 318,780 | — | — |
| 2010-07-15 | $32.25 | $32.25 | 199,560 | — | — |
| 2010-07-14 | $32.75 | $32.75 | 360,160 | — | — |
| 2010-07-13 | $32.65 | $32.65 | 273,780 | — | — |
| 2010-07-12 | $30.80 | $30.80 | 160,980 | — | — |
| 2010-07-09 | $32.30 | $32.30 | 150,960 | — | — |
| 2010-07-08 | $31.45 | $31.45 | 208,240 | — | — |
| 2010-07-07 | $30.95 | $30.95 | 296,540 | — | — |
| 2010-07-06 | $28.80 | $28.80 | 334,020 | — | — |
| 2010-07-02 | $30.20 | $30.20 | 192,940 | — | — |
| 2010-07-01 | $31.60 | $31.60 | 218,660 | — | — |
| 2010-06-30 | $31.95 | $31.95 | 166,520 | — | — |
| 2010-06-29 | $33.55 | $33.55 | 361,660 | — | — |
| 2010-06-28 | $34.25 | $34.25 | 482,980 | — | — |
| 2010-06-25 | $35.55 | $35.55 | 647,100 | — | — |
| 2010-06-24 | $32.80 | $32.80 | 350,560 | — | — |
| 2010-06-23 | $29.75 | $29.75 | 402,400 | — | — |
| 2010-06-22 | $28.30 | $28.30 | 178,880 | — | — |
| 2010-06-21 | $28.30 | $28.30 | 310,020 | — | — |
| 2010-06-18 | $29.40 | $29.40 | 241,920 | — | — |
| 2010-06-17 | $29.10 | $29.10 | 207,120 | — | — |
| 2010-06-16 | $29.60 | $29.60 | 306,460 | — | — |
| 2010-06-15 | $30.60 | $30.60 | 409,800 | — | — |
| 2010-06-14 | $32.15 | $32.15 | 333,240 | — | — |
| 2010-06-11 | $32.50 | $32.50 | 646,240 | — | — |
| 2010-06-10 | $31.25 | $31.25 | 759,320 | — | — |
| 2010-06-09 | $27.95 | $27.95 | 170,580 | — | — |
| 2010-06-08 | $28.20 | $28.20 | 204,900 | — | — |
| 2010-06-07 | $27.55 | $27.55 | 225,460 | — | — |
| 2010-06-04 | $27.35 | $27.35 | 268,140 | — | — |
| 2010-06-03 | $29.30 | $29.30 | 162,960 | — | — |
| 2010-06-02 | $28.50 | $28.50 | 148,980 | — | — |
| 2010-06-01 | $26.85 | $26.85 | 242,800 | — | — |
| 2010-05-28 | $27.80 | $27.80 | 256,200 | — | — |
| 2010-05-27 | $27.25 | $27.25 | 129,940 | — | — |
| 2010-05-26 | $25.80 | $25.80 | 339,960 | — | — |
| 2010-05-25 | $26.85 | $26.85 | 346,360 | — | — |
| 2010-05-24 | $25.30 | $25.30 | 417,860 | — | — |
| 2010-05-21 | $24.75 | $24.75 | 463,280 | — | — |
| 2010-05-20 | $24.70 | $24.70 | 448,000 | — | — |
| 2010-05-19 | $26.15 | $26.15 | 349,600 | — | — |
| 2010-05-18 | $27.55 | $27.55 | 268,500 | — | — |
| 2010-05-17 | $28.20 | $28.20 | 693,860 | — | — |
| 2010-05-14 | $29.15 | $29.15 | 724,540 | — | — |
| 2010-05-13 | $30.55 | $30.55 | 927,620 | — | — |
| 2010-05-12 | $34.00 | $34.00 | 256,640 | — | — |
| 2010-05-11 | $34.30 | $34.30 | 316,920 | — | — |
| 2010-05-10 | $32.60 | $32.60 | 232,760 | — | — |
| 2010-05-07 | $31.25 | $31.25 | 313,200 | — | — |
| 2010-05-06 | $32.50 | $32.50 | 395,660 | — | — |
| 2010-05-05 | $34.15 | $34.15 | 361,560 | — | — |
| 2010-05-04 | $35.65 | $35.65 | 228,720 | — | — |
| 2010-05-03 | $36.15 | $36.15 | 338,840 | — | — |
| 2010-04-30 | $34.75 | $34.75 | 475,960 | — | — |
| 2010-04-29 | $35.00 | $35.00 | 332,200 | — | — |
| 2010-04-28 | $34.45 | $34.45 | 580,920 | — | — |
| 2010-04-27 | $32.80 | $32.80 | 269,260 | — | — |
| 2010-04-26 | $34.95 | $34.95 | 453,360 | — | — |
| 2010-04-23 | $34.95 | $34.95 | 736,320 | — | — |
| 2010-04-22 | $31.30 | $31.30 | 259,600 | — | — |
| 2010-04-21 | $30.95 | $30.95 | 231,320 | — | — |
| 2010-04-20 | $32.45 | $32.45 | 308,020 | — | — |
| 2010-04-19 | $32.40 | $32.40 | 157,140 | — | — |
| 2010-04-16 | $32.65 | $32.65 | 277,980 | — | — |
| 2010-04-15 | $33.55 | $33.55 | 222,160 | — | — |
| 2010-04-14 | $34.25 | $34.25 | 221,100 | — | — |
| 2010-04-13 | $34.30 | $34.30 | 210,500 | — | — |
| 2010-04-12 | $34.75 | $34.75 | 471,560 | — | — |
| 2010-04-09 | $34.30 | $34.30 | 92,180 | — | — |
| 2010-04-08 | $34.60 | $34.60 | 116,580 | — | — |
| 2010-04-07 | $34.45 | $34.45 | 209,060 | — | — |
| 2010-04-06 | $35.15 | $35.15 | 321,920 | — | — |
| 2010-04-05 | $34.00 | $34.00 | 227,020 | — | — |
| 2010-04-01 | $32.80 | $32.80 | 221,660 | — | — |
| 2010-03-31 | $32.80 | $32.80 | 225,740 | — | — |
| 2010-03-30 | $32.90 | $32.90 | 300,160 | — | — |
| 2010-03-29 | $34.10 | $34.10 | 336,960 | — | — |
| 2010-03-26 | $34.55 | $34.55 | 238,300 | — | — |
| 2010-03-25 | $35.05 | $35.05 | 271,920 | — | — |
| 2010-03-24 | $35.20 | $35.20 | 482,880 | — | — |
| 2010-03-23 | $34.65 | $34.65 | 731,380 | — | — |
| 2010-03-22 | $32.10 | $32.10 | 925,400 | — | — |
| 2010-03-19 | $35.80 | $35.80 | 706,080 | — | — |
| 2010-03-18 | $37.50 | $37.50 | 612,100 | — | — |
| 2010-03-17 | $37.45 | $37.45 | 927,820 | — | — |
| 2010-03-16 | $37.95 | $37.95 | 2,428,740 | — | — |
| 2010-03-15 | $39.45 | $39.45 | 3,470,720 | — | — |
| 2010-03-12 | $52.40 | $52.40 | 148,820 | — | — |
| 2010-03-11 | $52.50 | $52.50 | 106,140 | — | — |
| 2010-03-10 | $52.40 | $52.40 | 178,500 | — | — |
| 2010-03-09 | $52.05 | $52.05 | 186,280 | — | — |
| 2010-03-08 | $51.00 | $51.00 | 194,180 | — | — |
| 2010-03-05 | $50.95 | $50.95 | 169,740 | — | — |
| 2010-03-04 | $51.25 | $51.25 | 165,080 | — | — |
| 2010-03-03 | $52.30 | $52.30 | 184,700 | — | — |
| 2010-03-02 | $52.25 | $52.25 | 218,940 | — | — |
| 2010-03-01 | $51.20 | $51.20 | 180,320 | — | — |
| 2010-02-26 | $49.95 | $49.95 | 138,460 | — | — |
| 2010-02-25 | $49.75 | $49.75 | 146,720 | — | — |
| 2010-02-24 | $49.55 | $49.55 | 111,520 | — | — |
| 2010-02-23 | $49.20 | $49.20 | 330,500 | — | — |
| 2010-02-22 | $50.65 | $50.65 | 262,920 | — | — |
| 2010-02-19 | $50.50 | $50.50 | 389,800 | — | — |
| 2010-02-18 | $50.50 | $50.50 | 303,020 | — | — |
| 2010-02-17 | $50.35 | $50.35 | 342,640 | — | — |
| 2010-02-16 | $49.05 | $49.05 | 228,220 | — | — |
| 2010-02-12 | $49.10 | $49.10 | 408,220 | — | — |
| 2010-02-11 | $47.90 | $47.90 | 317,740 | — | — |
| 2010-02-10 | $46.75 | $46.75 | 309,380 | — | — |
| 2010-02-09 | $46.00 | $46.00 | 463,760 | — | — |
| 2010-02-08 | $44.95 | $44.95 | 417,120 | — | — |
| 2010-02-05 | $43.75 | $43.75 | 549,020 | — | — |
| 2010-02-04 | $44.65 | $44.65 | 644,240 | — | — |
| 2010-02-03 | $47.05 | $47.05 | 447,820 | — | — |
| 2010-02-02 | $48.00 | $48.00 | 771,560 | — | — |
| 2010-02-01 | $50.70 | $50.70 | 405,380 | — | — |
| 2010-01-29 | $50.60 | $50.60 | 441,900 | — | — |
| 2010-01-28 | $51.70 | $51.70 | 306,260 | — | — |
| 2010-01-27 | $51.90 | $51.90 | 303,780 | — | — |
| 2010-01-26 | $50.60 | $50.60 | 425,840 | — | — |
| 2010-01-25 | $49.75 | $49.75 | 436,280 | — | — |
| 2010-01-22 | $51.35 | $51.35 | 464,060 | — | — |
| 2010-01-21 | $53.40 | $53.40 | 472,620 | — | — |
| 2010-01-20 | $53.95 | $53.95 | 492,140 | — | — |
| 2010-01-19 | $52.95 | $52.95 | 742,100 | — | — |
| 2010-01-15 | $50.05 | $50.05 | 1,225,160 | — | — |
| 2010-01-14 | $51.85 | $51.85 | 1,387,460 | — | — |
| 2010-01-13 | $44.50 | $44.50 | 779,360 | — | — |
| 2010-01-12 | $41.50 | $41.50 | 662,240 | — | — |
| 2010-01-11 | $41.05 | $41.05 | 1,341,900 | — | — |
| 2010-01-08 | $40.20 | $40.20 | 623,700 | — | — |
| 2010-01-07 | $41.60 | $41.60 | 647,800 | — | — |
| 2010-01-06 | $41.40 | $41.40 | 1,372,900 | — | — |
| 2010-01-05 | $39.60 | $39.60 | 1,724,040 | — | — |
| 2010-01-04 | $44.95 | $44.95 | 308,100 | — | — |