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
- 1980-03-17 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 | $38.64 | $55.73 | 81,000 | — | — |
| 2010-12-30 | $38.42 | $55.42 | 75,300 | — | — |
| 2010-12-29 | $38.97 | $56.21 | 82,900 | — | — |
| 2010-12-28 | $39.02 | $56.28 | 71,200 | — | — |
| 2010-12-27 | $39.18 | $56.51 | 50,100 | — | — |
| 2010-12-23 | $39.23 | $56.58 | 67,300 | — | — |
| 2010-12-22 | $39.50 | $56.97 | 88,500 | — | — |
| 2010-12-21 | $39.53 | $57.02 | 162,700 | — | — |
| 2010-12-20 | $39.14 | $56.45 | 148,200 | — | — |
| 2010-12-17 | $38.28 | $55.21 | 263,100 | — | — |
| 2010-12-16 | $39.24 | $56.60 | 148,700 | — | — |
| 2010-12-15 | $38.68 | $55.79 | 135,000 | — | — |
| 2010-12-14 | $39.25 | $56.61 | 117,200 | — | — |
| 2010-12-13 | $39.33 | $56.73 | 100,800 | — | — |
| 2010-12-10 | $38.42 | $55.42 | 94,700 | — | — |
| 2010-12-09 | $37.89 | $54.65 | 141,900 | — | — |
| 2010-12-08 | $38.77 | $55.92 | 86,600 | — | — |
| 2010-12-07 | $39.34 | $56.74 | 137,700 | — | — |
| 2010-12-06 | $39.12 | $56.42 | 98,900 | — | — |
| 2010-12-03 | $39.10 | $56.40 | 126,200 | — | — |
| 2010-12-02 | $37.30 | $53.80 | 108,200 | — | — |
| 2010-12-01 | $38.18 | $55.07 | 188,000 | — | — |
| 2010-11-30 | $35.20 | $50.77 | 115,400 | — | — |
| 2010-11-29 | $36.24 | $52.27 | 70,300 | — | — |
| 2010-11-26 | $36.58 | $52.76 | 46,200 | — | — |
| 2010-11-24 | $36.15 | $52.14 | 107,600 | — | — |
| 2010-11-23 | $35.55 | $51.28 | 76,600 | — | — |
| 2010-11-22 | $35.56 | $51.29 | 107,000 | — | — |
| 2010-11-19 | $35.11 | $50.64 | 127,300 | — | — |
| 2010-11-18 | $34.83 | $50.24 | 87,800 | — | — |
| 2010-11-17 | $33.51 | $48.33 | 74,700 | — | — |
| 2010-11-16 | $33.18 | $47.86 | 193,800 | — | — |
| 2010-11-15 | $34.99 | $50.47 | 105,300 | — | — |
| 2010-11-12 | $34.90 | $50.34 | 122,400 | — | — |
| 2010-11-11 | $35.16 | $50.71 | 138,300 | — | — |
| 2010-11-10 | $35.93 | $51.82 | 190,900 | — | — |
| 2010-11-09 | $34.76 | $50.14 | 155,200 | — | — |
| 2010-11-08 | $36.14 | $52.13 | 114,300 | — | — |
| 2010-11-05 | $35.21 | $50.79 | 107,600 | — | — |
| 2010-11-04 | $35.21 | $50.79 | 157,900 | — | — |
| 2010-11-03 | $33.79 | $48.74 | 93,100 | — | — |
| 2010-11-02 | $33.98 | $49.01 | 310,900 | — | — |
| 2010-11-01 | $34.30 | $49.47 | 198,400 | — | — |
| 2010-10-29 | $33.15 | $47.81 | 223,400 | — | — |
| 2010-10-28 | $33.60 | $48.46 | 531,800 | — | — |
| 2010-10-27 | $29.50 | $42.55 | 301,600 | — | — |
| 2010-10-26 | $30.07 | $43.37 | 91,700 | — | — |
| 2010-10-25 | $30.43 | $43.89 | 79,300 | — | — |
| 2010-10-22 | $29.43 | $42.45 | 68,900 | — | — |
| 2010-10-21 | $29.26 | $42.20 | 179,200 | — | — |
| 2010-10-20 | $30.14 | $43.47 | 159,500 | — | — |
| 2010-10-19 | $28.70 | $41.40 | 112,200 | — | — |
| 2010-10-18 | $29.67 | $42.79 | 86,700 | — | — |
| 2010-10-15 | $29.60 | $42.69 | 129,100 | — | — |
| 2010-10-14 | $29.64 | $42.75 | 85,300 | — | — |
| 2010-10-13 | $29.48 | $42.52 | 124,700 | — | — |
| 2010-10-12 | $28.82 | $41.57 | 87,000 | — | — |
| 2010-10-11 | $28.73 | $41.44 | 135,700 | — | — |
| 2010-10-08 | $28.81 | $41.55 | 158,600 | — | — |
| 2010-10-07 | $28.58 | $41.22 | 86,300 | — | — |
| 2010-10-06 | $28.74 | $41.45 | 161,300 | — | — |
| 2010-10-05 | $28.80 | $41.54 | 145,200 | — | — |
| 2010-10-04 | $27.98 | $40.36 | 90,900 | — | — |
| 2010-10-01 | $28.83 | $41.58 | 77,700 | — | — |
| 2010-09-30 | $28.44 | $41.02 | 126,700 | — | — |
| 2010-09-29 | $28.66 | $41.34 | 139,800 | — | — |
| 2010-09-28 | $27.47 | $39.62 | 179,600 | — | — |
| 2010-09-27 | $27.23 | $39.28 | 108,900 | — | — |
| 2010-09-24 | $27.77 | $40.05 | 131,800 | — | — |
| 2010-09-23 | $25.87 | $37.31 | 222,100 | — | — |
| 2010-09-22 | $26.85 | $38.73 | 78,800 | — | — |
| 2010-09-21 | $27.28 | $39.35 | 143,300 | — | — |
| 2010-09-20 | $27.23 | $39.28 | 166,200 | — | — |
| 2010-09-17 | $26.65 | $38.44 | 215,000 | — | — |
| 2010-09-16 | $25.65 | $37.00 | 73,100 | — | — |
| 2010-09-15 | $25.93 | $37.40 | 111,400 | — | — |
| 2010-09-14 | $26.22 | $37.82 | 126,200 | — | — |
| 2010-09-13 | $26.90 | $38.80 | 161,300 | — | — |
| 2010-09-10 | $25.77 | $37.17 | 168,600 | — | — |
| 2010-09-09 | $25.50 | $36.78 | 85,200 | — | — |
| 2010-09-08 | $25.79 | $37.20 | 184,600 | — | — |
| 2010-09-07 | $25.62 | $36.95 | 144,500 | — | — |
| 2010-09-03 | $26.02 | $37.53 | 188,400 | — | — |
| 2010-09-02 | $25.44 | $36.69 | 128,200 | — | — |
| 2010-09-01 | $24.76 | $35.71 | 151,100 | — | — |
| 2010-08-31 | $24.05 | $34.69 | 219,100 | — | — |
| 2010-08-30 | $24.36 | $35.14 | 189,400 | — | — |
| 2010-08-27 | $24.18 | $34.88 | 193,100 | — | — |
| 2010-08-26 | $23.39 | $33.74 | 377,200 | — | — |
| 2010-08-25 | $21.73 | $31.34 | 104,800 | — | — |
| 2010-08-24 | $21.53 | $31.05 | 220,300 | — | — |
| 2010-08-23 | $22.29 | $32.15 | 214,600 | — | — |
| 2010-08-20 | $22.59 | $32.58 | 141,300 | — | — |
| 2010-08-19 | $23.41 | $33.77 | 160,900 | — | — |
| 2010-08-18 | $24.47 | $35.29 | 218,500 | — | — |
| 2010-08-17 | $24.29 | $35.03 | 192,800 | — | — |
| 2010-08-16 | $23.32 | $33.64 | 148,400 | — | — |
| 2010-08-13 | $22.51 | $32.47 | 192,500 | — | — |
| 2010-08-12 | $22.96 | $33.12 | 179,800 | — | — |
| 2010-08-11 | $23.04 | $33.23 | 297,600 | — | — |
| 2010-08-10 | $24.26 | $34.99 | 186,000 | — | — |
| 2010-08-09 | $24.49 | $35.32 | 167,100 | — | — |
| 2010-08-06 | $24.11 | $34.78 | 200,600 | — | — |
| 2010-08-05 | $23.87 | $34.43 | 170,200 | — | — |
| 2010-08-04 | $24.42 | $35.22 | 128,500 | — | — |
| 2010-08-03 | $24.34 | $35.11 | 231,300 | — | — |
| 2010-08-02 | $24.20 | $34.90 | 324,600 | — | — |
| 2010-07-30 | $23.85 | $34.40 | 433,000 | — | — |
| 2010-07-29 | $22.56 | $32.54 | 240,700 | — | — |
| 2010-07-28 | $21.48 | $30.98 | 186,700 | — | — |
| 2010-07-27 | $22.61 | $32.61 | 192,700 | — | — |
| 2010-07-26 | $22.71 | $32.76 | 327,900 | — | — |
| 2010-07-23 | $23.21 | $33.48 | 310,800 | — | — |
| 2010-07-22 | $23.00 | $33.17 | 408,200 | — | — |
| 2010-07-21 | $19.94 | $28.76 | 164,200 | — | — |
| 2010-07-20 | $20.63 | $29.76 | 135,400 | — | — |
| 2010-07-19 | $19.81 | $28.57 | 113,800 | — | — |
| 2010-07-16 | $19.46 | $28.07 | 185,400 | — | — |
| 2010-07-15 | $21.13 | $30.48 | 158,600 | — | — |
| 2010-07-14 | $21.41 | $30.88 | 201,600 | — | — |
| 2010-07-13 | $21.56 | $31.10 | 196,800 | — | — |
| 2010-07-12 | $20.21 | $29.15 | 144,500 | — | — |
| 2010-07-09 | $21.37 | $30.82 | 130,100 | — | — |
| 2010-07-08 | $20.71 | $29.87 | 303,800 | — | — |
| 2010-07-07 | $19.21 | $27.71 | 229,300 | — | — |
| 2010-07-06 | $18.68 | $26.94 | 244,800 | — | — |
| 2010-07-02 | $19.03 | $27.45 | 126,200 | — | — |
| 2010-07-01 | $19.62 | $28.30 | 193,300 | — | — |
| 2010-06-30 | $19.98 | $28.82 | 164,800 | — | — |
| 2010-06-29 | $20.33 | $29.32 | 219,500 | — | — |
| 2010-06-28 | $21.54 | $31.07 | 75,700 | — | — |
| 2010-06-25 | $21.74 | $31.36 | 355,200 | — | — |
| 2010-06-24 | $21.54 | $31.07 | 207,600 | — | — |
| 2010-06-23 | $22.70 | $32.74 | 96,200 | — | — |
| 2010-06-22 | $22.51 | $32.47 | 172,800 | — | — |
| 2010-06-21 | $23.40 | $33.75 | 132,400 | — | — |
| 2010-06-18 | $23.29 | $33.59 | 219,700 | — | — |
| 2010-06-17 | $24.09 | $34.75 | 164,700 | — | — |
| 2010-06-16 | $24.09 | $34.75 | 168,500 | — | — |
| 2010-06-15 | $24.32 | $35.08 | 138,800 | — | — |
| 2010-06-14 | $23.41 | $33.77 | 161,700 | — | — |
| 2010-06-11 | $23.67 | $34.14 | 168,800 | — | — |
| 2010-06-10 | $22.73 | $32.78 | 214,800 | — | — |
| 2010-06-09 | $21.72 | $31.33 | 156,600 | — | — |
| 2010-06-08 | $22.04 | $31.79 | 143,100 | — | — |
| 2010-06-07 | $22.01 | $31.75 | 179,300 | — | — |
| 2010-06-04 | $22.75 | $32.81 | 231,500 | — | — |
| 2010-06-03 | $24.42 | $35.22 | 131,400 | — | — |
| 2010-06-02 | $24.77 | $35.73 | 194,800 | — | — |
| 2010-06-01 | $23.92 | $34.50 | 167,800 | — | — |
| 2010-05-28 | $25.26 | $36.43 | 149,200 | — | — |
| 2010-05-27 | $26.08 | $37.62 | 116,600 | — | — |
| 2010-05-26 | $24.41 | $35.21 | 226,000 | — | — |
| 2010-05-25 | $24.66 | $35.57 | 197,900 | — | — |
| 2010-05-24 | $24.71 | $35.64 | 245,200 | — | — |
| 2010-05-21 | $25.80 | $37.21 | 377,700 | — | — |
| 2010-05-20 | $24.29 | $35.03 | 523,000 | — | — |
| 2010-05-19 | $23.39 | $33.74 | 305,400 | — | — |
| 2010-05-18 | $24.30 | $35.05 | 202,100 | — | — |
| 2010-05-17 | $25.63 | $36.97 | 258,100 | — | — |
| 2010-05-14 | $25.81 | $37.23 | 263,800 | — | — |
| 2010-05-13 | $27.92 | $40.27 | 158,500 | — | — |
| 2010-05-12 | $27.99 | $40.37 | 180,800 | — | — |
| 2010-05-11 | $26.42 | $38.11 | 206,900 | — | — |
| 2010-05-10 | $27.39 | $39.51 | 249,300 | — | — |
| 2010-05-07 | $26.00 | $37.50 | 338,700 | — | — |
| 2010-05-06 | $26.34 | $37.99 | 273,300 | — | — |
| 2010-05-05 | $26.74 | $38.57 | 255,300 | — | — |
| 2010-05-04 | $28.24 | $40.73 | 374,900 | — | — |
| 2010-05-03 | $29.41 | $42.42 | 264,200 | — | — |
| 2010-04-30 | $29.73 | $42.88 | 305,900 | — | — |
| 2010-04-29 | $29.31 | $42.28 | 339,400 | — | — |
| 2010-04-28 | $27.53 | $39.71 | 245,600 | — | — |
| 2010-04-27 | $27.01 | $38.96 | 210,400 | — | — |
| 2010-04-26 | $27.15 | $39.16 | 96,900 | — | — |
| 2010-04-23 | $27.33 | $39.42 | 109,600 | — | — |
| 2010-04-22 | $26.84 | $38.71 | 94,100 | — | — |
| 2010-04-21 | $26.37 | $38.03 | 104,600 | — | — |
| 2010-04-20 | $26.35 | $38.01 | 87,000 | — | — |
| 2010-04-19 | $26.29 | $37.92 | 116,500 | — | — |
| 2010-04-16 | $26.62 | $38.40 | 155,800 | — | — |
| 2010-04-15 | $27.29 | $39.36 | 102,100 | — | — |
| 2010-04-14 | $27.33 | $39.42 | 113,800 | — | — |
| 2010-04-13 | $26.34 | $37.99 | 88,200 | — | — |
| 2010-04-12 | $25.94 | $37.41 | 173,800 | — | — |
| 2010-04-09 | $25.98 | $37.47 | 87,600 | — | — |
| 2010-04-08 | $26.12 | $37.67 | 112,000 | — | — |
| 2010-04-07 | $26.23 | $37.83 | 277,100 | — | — |
| 2010-04-06 | $26.49 | $38.21 | 352,100 | — | — |
| 2010-04-05 | $26.15 | $37.72 | 947,600 | — | — |
| 2010-04-01 | $22.71 | $32.76 | 237,600 | — | — |
| 2010-03-31 | $22.57 | $32.55 | 229,000 | — | — |
| 2010-03-30 | $22.37 | $32.27 | 248,900 | — | — |
| 2010-03-29 | $22.54 | $32.51 | 152,900 | — | — |
| 2010-03-26 | $21.40 | $30.87 | 78,300 | — | — |
| 2010-03-25 | $21.45 | $30.94 | 112,200 | — | — |
| 2010-03-24 | $21.55 | $31.08 | 79,800 | — | — |
| 2010-03-23 | $22.16 | $31.96 | 68,900 | — | — |
| 2010-03-22 | $21.51 | $31.02 | 132,100 | — | — |
| 2010-03-19 | $20.87 | $30.10 | 202,600 | — | — |
| 2010-03-18 | $21.37 | $30.82 | 110,100 | — | — |
| 2010-03-17 | $21.72 | $31.33 | 87,100 | — | — |
| 2010-03-16 | $21.87 | $31.54 | 65,400 | — | — |
| 2010-03-15 | $21.33 | $30.77 | 58,500 | — | — |
| 2010-03-12 | $21.72 | $31.33 | 67,000 | — | — |
| 2010-03-11 | $21.91 | $31.60 | 63,900 | — | — |
| 2010-03-10 | $22.24 | $32.08 | 67,400 | — | — |
| 2010-03-09 | $21.97 | $31.69 | 138,300 | — | — |
| 2010-03-08 | $22.30 | $32.16 | 127,100 | — | — |
| 2010-03-05 | $22.30 | $32.16 | 191,700 | — | — |
| 2010-03-04 | $21.78 | $31.41 | 67,900 | — | — |
| 2010-03-03 | $21.58 | $31.13 | 105,200 | — | — |
| 2010-03-02 | $21.34 | $30.78 | 129,500 | — | — |
| 2010-03-01 | $21.43 | $30.91 | 99,600 | — | — |
| 2010-02-26 | $20.54 | $29.63 | 117,200 | — | — |
| 2010-02-25 | $20.96 | $30.23 | 114,900 | — | — |
| 2010-02-24 | $20.65 | $29.78 | 138,200 | — | — |
| 2010-02-23 | $20.77 | $29.96 | 166,300 | — | — |
| 2010-02-22 | $21.24 | $30.64 | 219,600 | — | — |
| 2010-02-19 | $21.26 | $30.66 | 397,100 | — | — |
| 2010-02-18 | $20.01 | $28.86 | 242,000 | — | — |
| 2010-02-17 | $20.06 | $28.93 | 802,100 | — | — |
| 2010-02-16 | $17.80 | $25.67 | 119,600 | — | — |
| 2010-02-12 | $17.44 | $25.15 | 204,500 | — | — |
| 2010-02-11 | $17.26 | $24.89 | 220,700 | — | — |
| 2010-02-10 | $16.22 | $23.39 | 149,700 | — | — |
| 2010-02-09 | $16.34 | $23.57 | 134,400 | — | — |
| 2010-02-08 | $15.85 | $22.86 | 223,400 | — | — |
| 2010-02-05 | $16.41 | $23.67 | 255,200 | — | — |
| 2010-02-04 | $16.44 | $23.71 | 297,700 | — | — |
| 2010-02-03 | $18.06 | $26.05 | 51,800 | — | — |
| 2010-02-02 | $18.34 | $26.45 | 108,100 | — | — |
| 2010-02-01 | $18.13 | $26.15 | 124,500 | — | — |
| 2010-01-29 | $17.97 | $25.92 | 189,700 | — | — |
| 2010-01-28 | $18.23 | $26.29 | 139,600 | — | — |
| 2010-01-27 | $18.53 | $26.73 | 141,100 | — | — |
| 2010-01-26 | $18.10 | $26.11 | 110,900 | — | — |
| 2010-01-25 | $18.43 | $26.58 | 111,000 | — | — |
| 2010-01-22 | $18.52 | $26.71 | 162,800 | — | — |
| 2010-01-21 | $18.81 | $27.13 | 185,900 | — | — |
| 2010-01-20 | $19.82 | $28.59 | 198,000 | — | — |
| 2010-01-19 | $20.40 | $29.42 | 103,200 | — | — |
| 2010-01-15 | $20.16 | $29.08 | 130,000 | — | — |
| 2010-01-14 | $20.84 | $30.06 | 73,600 | — | — |
| 2010-01-13 | $20.82 | $30.03 | 77,400 | — | — |
| 2010-01-12 | $20.32 | $29.31 | 111,700 | — | — |
| 2010-01-11 | $21.46 | $30.95 | 100,000 | — | — |
| 2010-01-08 | $21.57 | $31.11 | 123,400 | — | — |
| 2010-01-07 | $21.23 | $30.62 | 128,400 | — | — |
| 2010-01-06 | $21.04 | $30.35 | 248,300 | — | — |
| 2010-01-05 | $20.07 | $28.95 | 209,700 | — | — |
| 2010-01-04 | $19.61 | $28.28 | 119,500 | — | — |