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
- 1980-05-29 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 | $39.80 | $41.62 | 105,600 | — | — |
| 2010-12-30 | $39.36 | $41.16 | 71,900 | — | — |
| 2010-12-29 | $39.27 | $41.06 | 40,000 | — | — |
| 2010-12-28 | $39.72 | $41.53 | 52,900 | — | — |
| 2010-12-27 | $39.78 | $41.60 | 41,400 | — | — |
| 2010-12-23 | $39.65 | $41.46 | 70,700 | — | — |
| 2010-12-22 | $39.07 | $40.86 | 75,700 | — | — |
| 2010-12-21 | $39.05 | $40.83 | 92,500 | — | — |
| 2010-12-20 | $39.00 | $40.78 | 288,200 | — | — |
| 2010-12-17 | $38.74 | $40.51 | 325,900 | — | — |
| 2010-12-16 | $39.20 | $40.99 | 129,100 | — | — |
| 2010-12-15 | $38.79 | $40.56 | 137,500 | — | — |
| 2010-12-14 | $39.51 | $41.32 | 86,400 | — | — |
| 2010-12-13 | $39.17 | $40.96 | 137,900 | — | — |
| 2010-12-10 | $39.39 | $41.19 | 122,100 | — | — |
| 2010-12-09 | $39.27 | $41.06 | 134,400 | — | — |
| 2010-12-08 | $39.41 | $41.21 | 114,600 | — | — |
| 2010-12-07 | $39.61 | $41.42 | 222,300 | — | — |
| 2010-12-06 | $39.84 | $41.66 | 250,100 | — | — |
| 2010-12-03 | $39.45 | $41.25 | 195,900 | — | — |
| 2010-12-02 | $39.29 | $41.09 | 158,500 | — | — |
| 2010-12-01 | $38.47 | $40.23 | 171,200 | — | — |
| 2010-11-30 | $36.86 | $38.54 | 458,800 | — | — |
| 2010-11-29 | $36.57 | $38.24 | 69,500 | — | — |
| 2010-11-26 | $36.93 | $38.62 | 36,900 | — | — |
| 2010-11-24 | $37.19 | $38.89 | 105,000 | — | — |
| 2010-11-23 | $35.83 | $37.47 | 94,600 | — | — |
| 2010-11-22 | $35.85 | $37.49 | 178,700 | — | — |
| 2010-11-19 | $36.32 | $37.98 | 197,300 | — | — |
| 2010-11-18 | $36.96 | $38.65 | 148,800 | — | — |
| 2010-11-17 | $36.61 | $38.28 | 177,000 | — | — |
| 2010-11-16 | $36.80 | $38.48 | 213,700 | — | — |
| 2010-11-15 | $36.80 | $38.48 | 111,800 | — | — |
| 2010-11-12 | $36.94 | $38.63 | 108,600 | — | — |
| 2010-11-11 | $38.12 | $39.86 | 56,500 | — | — |
| 2010-11-10 | $38.75 | $40.52 | 87,500 | — | — |
| 2010-11-09 | $38.45 | $40.21 | 128,700 | — | — |
| 2010-11-08 | $38.75 | $40.52 | 56,800 | — | — |
| 2010-11-05 | $38.85 | $40.62 | 85,100 | — | — |
| 2010-11-04 | $38.90 | $40.68 | 196,200 | — | — |
| 2010-11-03 | $38.41 | $40.16 | 70,500 | — | — |
| 2010-11-02 | $38.59 | $40.35 | 213,700 | — | — |
| 2010-11-01 | $37.59 | $39.31 | 214,000 | — | — |
| 2010-10-29 | $37.60 | $39.32 | 77,000 | — | — |
| 2010-10-28 | $37.05 | $38.74 | 71,200 | — | — |
| 2010-10-27 | $37.20 | $38.90 | 86,200 | — | — |
| 2010-10-26 | $37.62 | $39.34 | 77,500 | — | — |
| 2010-10-25 | $37.64 | $39.36 | 117,500 | — | — |
| 2010-10-22 | $37.30 | $39.00 | 75,700 | — | — |
| 2010-10-21 | $37.42 | $39.13 | 93,600 | — | — |
| 2010-10-20 | $37.41 | $39.12 | 53,800 | — | — |
| 2010-10-19 | $36.56 | $38.23 | 176,100 | — | — |
| 2010-10-18 | $37.22 | $38.92 | 163,400 | — | — |
| 2010-10-15 | $37.13 | $38.83 | 181,200 | — | — |
| 2010-10-14 | $37.30 | $39.00 | 118,900 | — | — |
| 2010-10-13 | $36.94 | $38.63 | 169,900 | — | — |
| 2010-10-12 | $35.73 | $37.36 | 65,800 | — | — |
| 2010-10-11 | $35.96 | $37.60 | 83,900 | — | — |
| 2010-10-08 | $35.91 | $37.55 | 146,500 | — | — |
| 2010-10-07 | $35.91 | $37.55 | 87,700 | — | — |
| 2010-10-06 | $36.29 | $37.95 | 131,000 | — | — |
| 2010-10-05 | $36.34 | $38.00 | 181,100 | — | — |
| 2010-10-04 | $34.38 | $35.95 | 171,600 | — | — |
| 2010-10-01 | $35.40 | $37.02 | 145,700 | — | — |
| 2010-09-30 | $35.51 | $37.13 | 176,900 | — | — |
| 2010-09-29 | $36.33 | $37.99 | 135,000 | — | — |
| 2010-09-28 | $35.84 | $37.48 | 195,900 | — | — |
| 2010-09-27 | $35.89 | $37.53 | 126,700 | — | — |
| 2010-09-24 | $36.74 | $38.42 | 116,800 | — | — |
| 2010-09-23 | $34.71 | $36.30 | 117,000 | — | — |
| 2010-09-22 | $34.62 | $36.20 | 98,900 | — | — |
| 2010-09-21 | $36.07 | $37.72 | 59,500 | — | — |
| 2010-09-20 | $35.65 | $37.28 | 168,400 | — | — |
| 2010-09-17 | $34.79 | $36.38 | 190,700 | — | — |
| 2010-09-16 | $34.25 | $35.81 | 64,600 | — | — |
| 2010-09-15 | $35.04 | $36.64 | 166,300 | — | — |
| 2010-09-14 | $35.00 | $36.60 | 83,400 | — | — |
| 2010-09-13 | $35.62 | $37.25 | 164,300 | — | — |
| 2010-09-10 | $34.69 | $36.27 | 78,600 | — | — |
| 2010-09-09 | $34.33 | $35.90 | 93,300 | — | — |
| 2010-09-08 | $34.57 | $36.15 | 88,800 | — | — |
| 2010-09-07 | $33.98 | $35.53 | 150,700 | — | — |
| 2010-09-03 | $34.38 | $35.95 | 92,100 | — | — |
| 2010-09-02 | $33.37 | $34.89 | 77,600 | — | — |
| 2010-09-01 | $33.00 | $34.51 | 155,000 | — | — |
| 2010-08-31 | $31.20 | $32.63 | 196,600 | — | — |
| 2010-08-30 | $31.09 | $32.51 | 96,700 | — | — |
| 2010-08-27 | $32.07 | $33.54 | 111,300 | — | — |
| 2010-08-26 | $30.89 | $32.30 | 82,600 | — | — |
| 2010-08-25 | $31.03 | $32.45 | 97,500 | — | — |
| 2010-08-24 | $30.51 | $31.90 | 84,000 | — | — |
| 2010-08-23 | $31.00 | $32.42 | 101,300 | — | — |
| 2010-08-20 | $31.89 | $33.35 | 133,500 | — | — |
| 2010-08-19 | $31.64 | $33.09 | 150,700 | — | — |
| 2010-08-18 | $33.20 | $34.72 | 98,600 | — | — |
| 2010-08-17 | $32.85 | $34.35 | 111,600 | — | — |
| 2010-08-16 | $32.01 | $33.47 | 91,500 | — | — |
| 2010-08-13 | $31.71 | $33.16 | 148,600 | — | — |
| 2010-08-12 | $31.78 | $33.23 | 109,500 | — | — |
| 2010-08-11 | $32.00 | $33.46 | 209,200 | — | — |
| 2010-08-10 | $34.06 | $35.62 | 166,100 | — | — |
| 2010-08-09 | $34.93 | $36.53 | 126,800 | — | — |
| 2010-08-06 | $34.39 | $35.96 | 158,700 | — | — |
| 2010-08-05 | $35.38 | $37.00 | 87,600 | — | — |
| 2010-08-04 | $35.90 | $37.54 | 133,500 | — | — |
| 2010-08-03 | $35.95 | $37.59 | 147,500 | — | — |
| 2010-08-02 | $36.67 | $38.35 | 122,800 | — | — |
| 2010-07-30 | $35.81 | $37.45 | 184,900 | — | — |
| 2010-07-29 | $34.84 | $36.43 | 195,100 | — | — |
| 2010-07-28 | $35.67 | $37.30 | 141,000 | — | — |
| 2010-07-27 | $36.70 | $38.38 | 121,100 | — | — |
| 2010-07-26 | $36.71 | $38.39 | 166,200 | — | — |
| 2010-07-23 | $35.65 | $37.28 | 207,900 | — | — |
| 2010-07-22 | $35.60 | $37.23 | 349,100 | — | — |
| 2010-07-21 | $32.65 | $34.14 | 105,500 | — | — |
| 2010-07-20 | $33.33 | $34.85 | 110,200 | — | — |
| 2010-07-19 | $32.34 | $33.82 | 94,600 | — | — |
| 2010-07-16 | $32.70 | $34.19 | 221,300 | — | — |
| 2010-07-15 | $34.20 | $35.76 | 116,200 | — | — |
| 2010-07-14 | $34.56 | $36.14 | 133,000 | — | — |
| 2010-07-13 | $35.06 | $36.66 | 224,700 | — | — |
| 2010-07-12 | $33.84 | $35.39 | 126,200 | — | — |
| 2010-07-09 | $34.13 | $35.69 | 89,100 | — | — |
| 2010-07-08 | $34.08 | $35.64 | 81,300 | — | — |
| 2010-07-07 | $33.10 | $34.61 | 172,800 | — | — |
| 2010-07-06 | $32.02 | $33.48 | 210,800 | — | — |
| 2010-07-02 | $31.90 | $33.36 | 105,500 | — | — |
| 2010-07-01 | $32.08 | $33.55 | 156,400 | — | — |
| 2010-06-30 | $32.23 | $33.70 | 235,100 | — | — |
| 2010-06-29 | $32.33 | $33.81 | 199,400 | — | — |
| 2010-06-28 | $33.40 | $34.93 | 117,800 | — | — |
| 2010-06-25 | $33.17 | $34.69 | 247,700 | — | — |
| 2010-06-24 | $32.59 | $34.08 | 153,500 | — | — |
| 2010-06-23 | $32.52 | $34.01 | 71,900 | — | — |
| 2010-06-22 | $32.35 | $33.83 | 111,200 | — | — |
| 2010-06-21 | $32.80 | $34.30 | 93,600 | — | — |
| 2010-06-18 | $33.31 | $34.83 | 208,800 | — | — |
| 2010-06-17 | $33.79 | $35.33 | 63,400 | — | — |
| 2010-06-16 | $33.62 | $35.16 | 52,500 | — | — |
| 2010-06-15 | $33.56 | $35.09 | 127,500 | — | — |
| 2010-06-14 | $32.76 | $34.26 | 130,700 | — | — |
| 2010-06-11 | $32.66 | $34.15 | 136,400 | — | — |
| 2010-06-10 | $32.22 | $33.69 | 122,400 | — | — |
| 2010-06-09 | $31.31 | $32.74 | 154,400 | — | — |
| 2010-06-08 | $31.02 | $32.44 | 279,400 | — | — |
| 2010-06-07 | $30.28 | $31.66 | 265,000 | — | — |
| 2010-06-04 | $30.77 | $32.18 | 182,300 | — | — |
| 2010-06-03 | $32.99 | $34.50 | 137,000 | — | — |
| 2010-06-02 | $32.86 | $34.36 | 96,500 | — | — |
| 2010-06-01 | $32.08 | $33.55 | 153,200 | — | — |
| 2010-05-28 | $33.01 | $34.52 | 149,300 | — | — |
| 2010-05-27 | $33.18 | $34.70 | 106,200 | — | — |
| 2010-05-26 | $31.64 | $33.09 | 221,200 | — | — |
| 2010-05-25 | $31.58 | $33.02 | 112,000 | — | — |
| 2010-05-24 | $31.94 | $33.40 | 78,900 | — | — |
| 2010-05-21 | $33.00 | $34.51 | 255,800 | — | — |
| 2010-05-20 | $32.05 | $33.51 | 221,900 | — | — |
| 2010-05-19 | $34.37 | $35.94 | 141,000 | — | — |
| 2010-05-18 | $35.01 | $36.61 | 122,500 | — | — |
| 2010-05-17 | $36.00 | $37.64 | 186,500 | — | — |
| 2010-05-14 | $35.96 | $37.60 | 110,600 | — | — |
| 2010-05-13 | $37.03 | $38.72 | 121,300 | — | — |
| 2010-05-12 | $36.56 | $38.23 | 182,100 | — | — |
| 2010-05-11 | $35.76 | $37.39 | 174,100 | — | — |
| 2010-05-10 | $35.92 | $37.56 | 153,600 | — | — |
| 2010-05-07 | $33.20 | $34.72 | 215,800 | — | — |
| 2010-05-06 | $34.71 | $36.30 | 200,100 | — | — |
| 2010-05-05 | $36.60 | $38.27 | 130,400 | — | — |
| 2010-05-04 | $37.19 | $38.89 | 191,500 | — | — |
| 2010-05-03 | $39.01 | $40.79 | 135,700 | — | — |
| 2010-04-30 | $37.17 | $38.87 | 234,800 | — | — |
| 2010-04-29 | $39.47 | $41.27 | 164,600 | — | — |
| 2010-04-28 | $37.76 | $39.49 | 132,500 | — | — |
| 2010-04-27 | $38.00 | $39.74 | 130,800 | — | — |
| 2010-04-26 | $39.09 | $40.88 | 100,200 | — | — |
| 2010-04-23 | $39.29 | $41.09 | 98,200 | — | — |
| 2010-04-22 | $38.80 | $40.57 | 165,100 | — | — |
| 2010-04-21 | $38.61 | $40.37 | 74,600 | — | — |
| 2010-04-20 | $38.30 | $40.05 | 94,100 | — | — |
| 2010-04-19 | $37.94 | $39.67 | 120,000 | — | — |
| 2010-04-16 | $37.94 | $39.67 | 169,700 | — | — |
| 2010-04-15 | $38.03 | $39.77 | 71,800 | — | — |
| 2010-04-14 | $37.88 | $39.61 | 252,500 | — | — |
| 2010-04-13 | $37.14 | $38.84 | 268,500 | — | — |
| 2010-04-12 | $35.83 | $37.47 | 65,500 | — | — |
| 2010-04-09 | $35.63 | $37.26 | 83,300 | — | — |
| 2010-04-08 | $35.46 | $37.08 | 84,700 | — | — |
| 2010-04-07 | $35.53 | $37.15 | 117,500 | — | — |
| 2010-04-06 | $35.42 | $37.04 | 140,900 | — | — |
| 2010-04-05 | $36.09 | $37.74 | 103,900 | — | — |
| 2010-04-01 | $35.69 | $37.32 | 101,900 | — | — |
| 2010-03-31 | $35.42 | $37.04 | 191,400 | — | — |
| 2010-03-30 | $36.40 | $38.06 | 210,900 | — | — |
| 2010-03-29 | $36.70 | $38.38 | 95,800 | — | — |
| 2010-03-26 | $36.90 | $38.59 | 136,600 | — | — |
| 2010-03-25 | $37.35 | $39.06 | 250,900 | — | — |
| 2010-03-24 | $36.84 | $38.52 | 215,500 | — | — |
| 2010-03-23 | $37.18 | $38.88 | 155,500 | — | — |
| 2010-03-22 | $36.98 | $38.67 | 203,800 | — | — |
| 2010-03-19 | $36.28 | $37.94 | 249,800 | — | — |
| 2010-03-18 | $36.95 | $38.64 | 91,500 | — | — |
| 2010-03-17 | $37.20 | $38.90 | 80,400 | — | — |
| 2010-03-16 | $36.95 | $38.64 | 82,500 | — | — |
| 2010-03-15 | $36.54 | $38.21 | 67,000 | — | — |
| 2010-03-12 | $36.56 | $38.23 | 136,600 | — | — |
| 2010-03-11 | $37.03 | $38.72 | 72,600 | — | — |
| 2010-03-10 | $36.94 | $38.63 | 117,200 | — | — |
| 2010-03-09 | $36.40 | $38.06 | 70,500 | — | — |
| 2010-03-08 | $36.06 | $37.71 | 94,600 | — | — |
| 2010-03-05 | $36.08 | $37.73 | 197,600 | — | — |
| 2010-03-04 | $35.07 | $36.67 | 335,400 | — | — |
| 2010-03-03 | $34.51 | $36.09 | 88,200 | — | — |
| 2010-03-02 | $34.66 | $36.24 | 194,200 | — | — |
| 2010-03-01 | $34.52 | $36.10 | 158,900 | — | — |
| 2010-02-26 | $33.96 | $35.51 | 134,700 | — | — |
| 2010-02-25 | $33.95 | $35.50 | 146,300 | — | — |
| 2010-02-24 | $34.16 | $35.72 | 155,900 | — | — |
| 2010-02-23 | $33.77 | $35.31 | 165,600 | — | — |
| 2010-02-22 | $34.04 | $35.60 | 174,900 | — | — |
| 2010-02-19 | $33.78 | $35.32 | 194,200 | — | — |
| 2010-02-18 | $32.99 | $34.50 | 128,500 | — | — |
| 2010-02-17 | $32.69 | $34.18 | 96,400 | — | — |
| 2010-02-16 | $32.10 | $33.57 | 204,200 | — | — |
| 2010-02-12 | $31.91 | $33.37 | 198,600 | — | — |
| 2010-02-11 | $32.18 | $33.65 | 189,400 | — | — |
| 2010-02-10 | $31.20 | $32.63 | 177,500 | — | — |
| 2010-02-09 | $30.12 | $31.50 | 96,600 | — | — |
| 2010-02-08 | $29.61 | $30.96 | 123,500 | — | — |
| 2010-02-05 | $30.32 | $31.71 | 135,700 | — | — |
| 2010-02-04 | $30.28 | $31.66 | 153,900 | — | — |
| 2010-02-03 | $31.58 | $33.02 | 119,800 | — | — |
| 2010-02-02 | $31.40 | $32.83 | 427,400 | — | — |
| 2010-02-01 | $30.24 | $31.62 | 82,000 | — | — |
| 2010-01-29 | $30.18 | $31.56 | 197,300 | — | — |
| 2010-01-28 | $30.81 | $32.22 | 174,400 | — | — |
| 2010-01-27 | $31.66 | $33.11 | 98,100 | — | — |
| 2010-01-26 | $31.05 | $32.47 | 264,700 | — | — |
| 2010-01-25 | $31.30 | $32.73 | 185,700 | — | — |
| 2010-01-22 | $31.87 | $33.33 | 124,400 | — | — |
| 2010-01-21 | $32.25 | $33.72 | 145,300 | — | — |
| 2010-01-20 | $32.80 | $34.30 | 119,100 | — | — |
| 2010-01-19 | $33.59 | $35.12 | 128,500 | — | — |
| 2010-01-15 | $32.80 | $34.30 | 215,600 | — | — |
| 2010-01-14 | $33.29 | $34.81 | 163,800 | — | — |
| 2010-01-13 | $32.66 | $34.15 | 76,100 | — | — |
| 2010-01-12 | $32.05 | $33.51 | 83,400 | — | — |
| 2010-01-11 | $32.50 | $33.98 | 94,600 | — | — |
| 2010-01-08 | $32.43 | $33.91 | 136,300 | — | — |
| 2010-01-07 | $32.28 | $33.75 | 135,800 | — | — |
| 2010-01-06 | $32.91 | $34.41 | 318,800 | — | — |
| 2010-01-05 | $31.21 | $32.64 | 232,000 | — | — |
| 2010-01-04 | $30.37 | $31.76 | 184,200 | — | — |