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
- 2007-11-15 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 | $38.96 | $38.96 | 281,400 | — | — |
| 2010-12-30 | $39.41 | $39.41 | 168,500 | — | — |
| 2010-12-29 | $39.79 | $39.79 | 146,700 | — | — |
| 2010-12-28 | $39.53 | $39.53 | 376,700 | — | — |
| 2010-12-27 | $40.02 | $40.02 | 233,300 | — | — |
| 2010-12-23 | $40.00 | $40.00 | 706,000 | — | — |
| 2010-12-22 | $39.93 | $39.93 | 834,000 | — | — |
| 2010-12-21 | $38.53 | $38.53 | 518,000 | — | — |
| 2010-12-20 | $37.44 | $37.44 | 248,000 | — | — |
| 2010-12-17 | $37.63 | $37.63 | 927,100 | — | — |
| 2010-12-16 | $37.07 | $37.07 | 207,400 | — | — |
| 2010-12-15 | $36.80 | $36.80 | 787,300 | — | — |
| 2010-12-14 | $37.02 | $37.02 | 379,900 | — | — |
| 2010-12-13 | $36.70 | $36.70 | 411,400 | — | — |
| 2010-12-10 | $36.56 | $36.56 | 466,500 | — | — |
| 2010-12-09 | $36.74 | $36.74 | 572,700 | — | — |
| 2010-12-08 | $37.13 | $37.13 | 500,300 | — | — |
| 2010-12-07 | $36.86 | $36.86 | 484,600 | — | — |
| 2010-12-06 | $36.38 | $36.38 | 304,100 | — | — |
| 2010-12-03 | $36.60 | $36.60 | 412,100 | — | — |
| 2010-12-02 | $36.37 | $36.37 | 538,700 | — | — |
| 2010-12-01 | $35.21 | $35.21 | 548,400 | — | — |
| 2010-11-30 | $34.06 | $34.06 | 2,891,100 | — | — |
| 2010-11-29 | $34.78 | $34.78 | 226,100 | — | — |
| 2010-11-26 | $34.92 | $34.92 | 139,300 | — | — |
| 2010-11-24 | $35.16 | $35.16 | 368,200 | — | — |
| 2010-11-23 | $34.30 | $34.30 | 542,800 | — | — |
| 2010-11-22 | $35.20 | $35.20 | 577,000 | — | — |
| 2010-11-19 | $35.26 | $35.26 | 314,200 | — | — |
| 2010-11-18 | $35.37 | $35.37 | 294,400 | — | — |
| 2010-11-17 | $34.75 | $34.75 | 348,000 | — | — |
| 2010-11-16 | $35.06 | $35.06 | 397,400 | — | — |
| 2010-11-15 | $35.88 | $35.88 | 279,200 | — | — |
| 2010-11-12 | $35.95 | $35.95 | 349,000 | — | — |
| 2010-11-11 | $37.10 | $37.10 | 379,100 | — | — |
| 2010-11-10 | $37.44 | $37.44 | 446,200 | — | — |
| 2010-11-09 | $36.80 | $36.80 | 347,100 | — | — |
| 2010-11-08 | $37.32 | $37.32 | 338,000 | — | — |
| 2010-11-05 | $37.07 | $37.07 | 390,700 | — | — |
| 2010-11-04 | $36.80 | $36.80 | 466,100 | — | — |
| 2010-11-03 | $35.92 | $35.92 | 250,600 | — | — |
| 2010-11-02 | $36.01 | $36.01 | 354,100 | — | — |
| 2010-11-01 | $35.73 | $35.73 | 308,000 | — | — |
| 2010-10-29 | $35.85 | $35.85 | 300,900 | — | — |
| 2010-10-28 | $35.77 | $35.77 | 402,100 | — | — |
| 2010-10-27 | $35.75 | $35.75 | 347,500 | — | — |
| 2010-10-26 | $35.83 | $35.83 | 521,300 | — | — |
| 2010-10-25 | $36.29 | $36.29 | 411,900 | — | — |
| 2010-10-22 | $36.65 | $36.65 | 433,800 | — | — |
| 2010-10-21 | $36.84 | $36.84 | 825,000 | — | — |
| 2010-10-20 | $37.23 | $37.23 | 524,400 | — | — |
| 2010-10-19 | $37.16 | $37.16 | 1,171,300 | — | — |
| 2010-10-18 | $36.95 | $36.95 | 982,600 | — | — |
| 2010-10-15 | $35.88 | $35.88 | 460,600 | — | — |
| 2010-10-14 | $35.45 | $35.45 | 512,200 | — | — |
| 2010-10-13 | $35.64 | $35.64 | 390,000 | — | — |
| 2010-10-12 | $35.16 | $35.16 | 366,800 | — | — |
| 2010-10-11 | $34.95 | $34.95 | 257,800 | — | — |
| 2010-10-08 | $34.91 | $34.91 | 607,800 | — | — |
| 2010-10-07 | $34.62 | $34.62 | 752,500 | — | — |
| 2010-10-06 | $33.98 | $33.98 | 457,600 | — | — |
| 2010-10-05 | $34.39 | $34.39 | 906,500 | — | — |
| 2010-10-04 | $33.87 | $33.87 | 699,000 | — | — |
| 2010-10-01 | $34.33 | $34.33 | 740,400 | — | — |
| 2010-09-30 | $33.21 | $33.21 | 1,641,900 | — | — |
| 2010-09-29 | $34.48 | $34.48 | 514,100 | — | — |
| 2010-09-28 | $34.39 | $34.39 | 297,400 | — | — |
| 2010-09-27 | $33.60 | $33.60 | 619,200 | — | — |
| 2010-09-24 | $34.17 | $34.17 | 488,300 | — | — |
| 2010-09-23 | $33.67 | $33.67 | 346,900 | — | — |
| 2010-09-22 | $34.40 | $34.40 | 527,500 | — | — |
| 2010-09-21 | $34.88 | $34.88 | 342,600 | — | — |
| 2010-09-20 | $35.16 | $35.16 | 357,300 | — | — |
| 2010-09-17 | $34.75 | $34.75 | 476,200 | — | — |
| 2010-09-16 | $34.51 | $34.51 | 280,200 | — | — |
| 2010-09-15 | $34.11 | $34.11 | 259,500 | — | — |
| 2010-09-14 | $34.39 | $34.39 | 1,313,500 | — | — |
| 2010-09-13 | $34.38 | $34.38 | 432,400 | — | — |
| 2010-09-10 | $33.00 | $33.00 | 258,700 | — | — |
| 2010-09-09 | $33.34 | $33.34 | 273,300 | — | — |
| 2010-09-08 | $32.95 | $32.95 | 486,900 | — | — |
| 2010-09-07 | $32.37 | $32.37 | 512,900 | — | — |
| 2010-09-03 | $32.65 | $32.65 | 298,300 | — | — |
| 2010-09-02 | $31.54 | $31.54 | 376,100 | — | — |
| 2010-09-01 | $30.82 | $30.82 | 550,600 | — | — |
| 2010-08-31 | $29.90 | $29.90 | 366,500 | — | — |
| 2010-08-30 | $29.67 | $29.67 | 348,400 | — | — |
| 2010-08-27 | $30.49 | $30.49 | 448,100 | — | — |
| 2010-08-26 | $30.02 | $30.02 | 466,100 | — | — |
| 2010-08-25 | $29.81 | $29.81 | 463,400 | — | — |
| 2010-08-24 | $29.72 | $29.72 | 535,500 | — | — |
| 2010-08-23 | $30.64 | $30.64 | 318,500 | — | — |
| 2010-08-20 | $30.90 | $30.90 | 397,000 | — | — |
| 2010-08-19 | $31.12 | $31.12 | 523,200 | — | — |
| 2010-08-18 | $32.20 | $32.20 | 478,300 | — | — |
| 2010-08-17 | $31.51 | $31.51 | 282,000 | — | — |
| 2010-08-16 | $31.48 | $31.48 | 255,800 | — | — |
| 2010-08-13 | $31.23 | $31.23 | 341,900 | — | — |
| 2010-08-12 | $31.28 | $31.28 | 322,300 | — | — |
| 2010-08-11 | $31.15 | $31.15 | 524,400 | — | — |
| 2010-08-10 | $32.71 | $32.71 | 260,200 | — | — |
| 2010-08-09 | $33.15 | $33.15 | 292,300 | — | — |
| 2010-08-06 | $32.80 | $32.80 | 182,300 | — | — |
| 2010-08-05 | $32.93 | $32.93 | 536,900 | — | — |
| 2010-08-04 | $33.39 | $33.39 | 329,800 | — | — |
| 2010-08-03 | $33.21 | $33.21 | 670,500 | — | — |
| 2010-08-02 | $33.25 | $33.25 | 1,001,100 | — | — |
| 2010-07-30 | $32.27 | $32.27 | 437,000 | — | — |
| 2010-07-29 | $31.80 | $31.80 | 556,700 | — | — |
| 2010-07-28 | $32.73 | $32.73 | 580,200 | — | — |
| 2010-07-27 | $33.01 | $33.01 | 582,600 | — | — |
| 2010-07-26 | $33.05 | $33.05 | 863,600 | — | — |
| 2010-07-23 | $33.13 | $33.13 | 1,236,700 | — | — |
| 2010-07-22 | $31.59 | $31.59 | 372,600 | — | — |
| 2010-07-21 | $30.54 | $30.54 | 350,100 | — | — |
| 2010-07-20 | $31.12 | $31.12 | 480,500 | — | — |
| 2010-07-19 | $30.80 | $30.80 | 334,900 | — | — |
| 2010-07-16 | $31.01 | $31.01 | 840,600 | — | — |
| 2010-07-15 | $31.53 | $31.53 | 664,000 | — | — |
| 2010-07-14 | $31.49 | $31.49 | 616,300 | — | — |
| 2010-07-13 | $31.02 | $31.02 | 1,088,500 | — | — |
| 2010-07-12 | $30.68 | $30.68 | 691,300 | — | — |
| 2010-07-09 | $30.66 | $30.66 | 770,300 | — | — |
| 2010-07-08 | $30.16 | $30.16 | 898,400 | — | — |
| 2010-07-07 | $29.63 | $29.63 | 658,800 | — | — |
| 2010-07-06 | $28.36 | $28.36 | 414,500 | — | — |
| 2010-07-02 | $27.77 | $27.77 | 1,085,200 | — | — |
| 2010-07-01 | $27.34 | $27.34 | 1,417,900 | — | — |
| 2010-06-30 | $27.40 | $27.40 | 3,091,000 | — | — |
| 2010-06-29 | $27.23 | $27.23 | 1,006,800 | — | — |
| 2010-06-28 | $29.04 | $29.04 | 528,600 | — | — |
| 2010-06-25 | $29.09 | $29.09 | 759,900 | — | — |
| 2010-06-24 | $28.63 | $28.63 | 619,200 | — | — |
| 2010-06-23 | $29.49 | $29.49 | 585,500 | — | — |
| 2010-06-22 | $30.06 | $30.06 | 1,159,200 | — | — |
| 2010-06-21 | $30.12 | $30.12 | 614,400 | — | — |
| 2010-06-18 | $29.97 | $29.97 | 518,200 | — | — |
| 2010-06-17 | $29.90 | $29.90 | 403,600 | — | — |
| 2010-06-16 | $30.12 | $30.12 | 802,700 | — | — |
| 2010-06-15 | $29.54 | $29.54 | 1,110,300 | — | — |
| 2010-06-14 | $29.25 | $29.25 | 1,224,500 | — | — |
| 2010-06-11 | $29.69 | $29.69 | 972,100 | — | — |
| 2010-06-10 | $29.12 | $29.12 | 1,015,400 | — | — |
| 2010-06-09 | $28.06 | $28.06 | 1,219,100 | — | — |
| 2010-06-08 | $28.28 | $28.28 | 2,251,600 | — | — |
| 2010-06-07 | $28.15 | $28.15 | 1,747,000 | — | — |
| 2010-06-04 | $28.80 | $28.80 | 2,125,800 | — | — |
| 2010-06-03 | $29.54 | $29.54 | 4,342,500 | — | — |
| 2010-06-02 | $30.14 | $30.14 | 1,231,900 | — | — |
| 2010-06-01 | $29.42 | $29.42 | 2,153,900 | — | — |
| 2010-05-28 | $29.65 | $29.65 | 934,000 | — | — |
| 2010-05-27 | $29.69 | $29.69 | 892,000 | — | — |
| 2010-05-26 | $28.69 | $28.69 | 1,129,300 | — | — |
| 2010-05-25 | $29.03 | $29.03 | 1,380,500 | — | — |
| 2010-05-24 | $29.75 | $29.75 | 943,600 | — | — |
| 2010-05-21 | $30.20 | $30.20 | 2,108,100 | — | — |
| 2010-05-20 | $29.75 | $29.75 | 1,555,500 | — | — |
| 2010-05-19 | $31.46 | $31.46 | 581,900 | — | — |
| 2010-05-18 | $32.32 | $32.32 | 717,500 | — | — |
| 2010-05-17 | $32.71 | $32.71 | 921,900 | — | — |
| 2010-05-14 | $32.79 | $32.79 | 581,200 | — | — |
| 2010-05-13 | $33.95 | $33.95 | 306,100 | — | — |
| 2010-05-12 | $34.24 | $34.24 | 578,200 | — | — |
| 2010-05-11 | $33.70 | $33.70 | 558,600 | — | — |
| 2010-05-10 | $33.75 | $33.75 | 810,800 | — | — |
| 2010-05-07 | $32.43 | $32.43 | 1,565,500 | — | — |
| 2010-05-06 | $32.98 | $32.98 | 996,900 | — | — |
| 2010-05-05 | $33.99 | $33.99 | 1,012,100 | — | — |
| 2010-05-04 | $34.18 | $34.18 | 1,018,400 | — | — |
| 2010-05-03 | $34.76 | $34.76 | 588,500 | — | — |
| 2010-04-30 | $34.65 | $34.65 | 498,200 | — | — |
| 2010-04-29 | $35.46 | $35.46 | 779,600 | — | — |
| 2010-04-28 | $35.41 | $35.41 | 952,900 | — | — |
| 2010-04-27 | $35.96 | $35.96 | 626,500 | — | — |
| 2010-04-26 | $36.96 | $36.96 | 362,400 | — | — |
| 2010-04-23 | $36.70 | $36.70 | 324,700 | — | — |
| 2010-04-22 | $36.44 | $36.44 | 739,700 | — | — |
| 2010-04-21 | $35.99 | $35.99 | 1,384,300 | — | — |
| 2010-04-20 | $37.39 | $37.39 | 349,800 | — | — |
| 2010-04-19 | $36.49 | $36.49 | 591,000 | — | — |
| 2010-04-16 | $37.25 | $37.25 | 814,300 | — | — |
| 2010-04-15 | $37.96 | $37.96 | 452,000 | — | — |
| 2010-04-14 | $37.11 | $37.11 | 512,800 | — | — |
| 2010-04-13 | $37.02 | $37.02 | 447,900 | — | — |
| 2010-04-12 | $37.10 | $37.10 | 848,700 | — | — |
| 2010-04-09 | $36.62 | $36.62 | 614,000 | — | — |
| 2010-04-08 | $36.19 | $36.19 | 1,133,700 | — | — |
| 2010-04-07 | $37.31 | $37.31 | 942,700 | — | — |
| 2010-04-06 | $37.37 | $37.37 | 605,000 | — | — |
| 2010-04-05 | $36.98 | $36.98 | 353,900 | — | — |
| 2010-04-01 | $36.47 | $36.47 | 238,000 | — | — |
| 2010-03-31 | $36.10 | $36.10 | 397,100 | — | — |
| 2010-03-30 | $36.15 | $36.15 | 490,300 | — | — |
| 2010-03-29 | $35.79 | $35.79 | 358,200 | — | — |
| 2010-03-26 | $35.76 | $35.76 | 643,100 | — | — |
| 2010-03-25 | $35.84 | $35.84 | 595,700 | — | — |
| 2010-03-24 | $35.93 | $35.93 | 438,000 | — | — |
| 2010-03-23 | $36.19 | $36.19 | 724,300 | — | — |
| 2010-03-22 | $35.72 | $35.72 | 576,600 | — | — |
| 2010-03-19 | $35.07 | $35.07 | 1,364,200 | — | — |
| 2010-03-18 | $35.22 | $35.22 | 600,100 | — | — |
| 2010-03-17 | $35.37 | $35.37 | 1,122,600 | — | — |
| 2010-03-16 | $34.92 | $34.92 | 626,500 | — | — |
| 2010-03-15 | $34.55 | $34.55 | 869,800 | — | — |
| 2010-03-12 | $34.86 | $34.86 | 1,573,400 | — | — |
| 2010-03-11 | $34.32 | $34.32 | 729,400 | — | — |
| 2010-03-10 | $33.58 | $33.58 | 896,000 | — | — |
| 2010-03-09 | $33.58 | $33.58 | 896,600 | — | — |
| 2010-03-08 | $34.01 | $34.01 | 2,221,300 | — | — |
| 2010-03-05 | $33.62 | $33.62 | 2,729,900 | — | — |
| 2010-03-04 | $32.87 | $32.87 | 1,332,500 | — | — |
| 2010-03-03 | $32.12 | $32.12 | 1,290,300 | — | — |
| 2010-03-02 | $32.61 | $32.61 | 4,981,500 | — | — |
| 2010-03-01 | $28.59 | $28.59 | 5,746,900 | — | — |
| 2010-02-26 | $29.98 | $29.98 | 367,800 | — | — |
| 2010-02-25 | $29.84 | $29.84 | 301,800 | — | — |
| 2010-02-24 | $29.96 | $29.96 | 343,800 | — | — |
| 2010-02-23 | $29.46 | $29.46 | 661,700 | — | — |
| 2010-02-22 | $29.36 | $29.36 | 646,200 | — | — |
| 2010-02-19 | $29.29 | $29.29 | 728,400 | — | — |
| 2010-02-18 | $28.70 | $28.70 | 768,800 | — | — |
| 2010-02-17 | $29.08 | $29.08 | 619,900 | — | — |
| 2010-02-16 | $29.58 | $29.58 | 250,600 | — | — |
| 2010-02-12 | $29.17 | $29.17 | 795,600 | — | — |
| 2010-02-11 | $29.20 | $29.20 | 749,500 | — | — |
| 2010-02-10 | $28.53 | $28.53 | 399,900 | — | — |
| 2010-02-09 | $28.36 | $28.36 | 635,000 | — | — |
| 2010-02-08 | $27.88 | $27.88 | 632,300 | — | — |
| 2010-02-05 | $28.78 | $28.78 | 714,500 | — | — |
| 2010-02-04 | $28.59 | $28.59 | 792,000 | — | — |
| 2010-02-03 | $29.45 | $29.45 | 518,000 | — | — |
| 2010-02-02 | $29.74 | $29.74 | 808,600 | — | — |
| 2010-02-01 | $29.91 | $29.91 | 1,482,900 | — | — |
| 2010-01-29 | $29.56 | $29.56 | 651,500 | — | — |
| 2010-01-28 | $29.69 | $29.69 | 615,100 | — | — |
| 2010-01-27 | $29.90 | $29.90 | 801,900 | — | — |
| 2010-01-26 | $29.47 | $29.47 | 789,000 | — | — |
| 2010-01-25 | $30.39 | $30.39 | 374,900 | — | — |
| 2010-01-22 | $30.45 | $30.45 | 548,900 | — | — |
| 2010-01-21 | $31.07 | $31.07 | 532,300 | — | — |
| 2010-01-20 | $32.08 | $32.08 | 531,500 | — | — |
| 2010-01-19 | $32.50 | $32.50 | 410,800 | — | — |
| 2010-01-15 | $32.14 | $32.14 | 750,300 | — | — |
| 2010-01-14 | $33.10 | $33.10 | 473,400 | — | — |
| 2010-01-13 | $33.35 | $33.35 | 603,700 | — | — |
| 2010-01-12 | $33.23 | $33.23 | 692,900 | — | — |
| 2010-01-11 | $34.21 | $34.21 | 1,458,600 | — | — |
| 2010-01-08 | $34.50 | $34.50 | 1,648,100 | — | — |
| 2010-01-07 | $33.38 | $33.38 | 2,247,900 | — | — |
| 2010-01-06 | $31.23 | $31.23 | 1,901,900 | — | — |
| 2010-01-05 | $32.10 | $32.10 | 1,330,400 | — | — |
| 2010-01-04 | $31.98 | $31.98 | 470,900 | — | — |