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 | $28.32 | $58.94 | 398,700 | — | — |
| 2010-12-30 | $28.48 | $59.27 | 224,500 | — | — |
| 2010-12-29 | $28.48 | $59.27 | 324,300 | — | — |
| 2010-12-28 | $28.34 | $58.98 | 332,200 | — | — |
| 2010-12-27 | $28.23 | $58.75 | 318,700 | — | — |
| 2010-12-23 | $27.91 | $58.09 | 544,500 | — | — |
| 2010-12-22 | $28.40 | $59.11 | 789,900 | — | — |
| 2010-12-21 | $28.06 | $58.40 | 532,500 | — | — |
| 2010-12-20 | $27.61 | $57.46 | 511,600 | — | — |
| 2010-12-17 | $27.61 | $57.46 | 829,800 | — | — |
| 2010-12-16 | $27.58 | $57.40 | 504,800 | — | — |
| 2010-12-15 | $27.36 | $56.94 | 819,000 | — | — |
| 2010-12-14 | $27.42 | $57.07 | 714,900 | — | — |
| 2010-12-13 | $27.46 | $57.15 | 1,181,700 | — | — |
| 2010-12-10 | $27.39 | $57.00 | 1,539,500 | — | — |
| 2010-12-09 | $26.67 | $55.51 | 653,400 | — | — |
| 2010-12-08 | $26.46 | $55.07 | 1,064,400 | — | — |
| 2010-12-07 | $26.24 | $54.61 | 791,500 | — | — |
| 2010-12-06 | $26.29 | $54.72 | 817,300 | — | — |
| 2010-12-03 | $25.73 | $53.55 | 675,500 | — | — |
| 2010-12-02 | $25.34 | $52.74 | 820,700 | — | — |
| 2010-12-01 | $24.59 | $51.18 | 880,700 | — | — |
| 2010-11-30 | $24.06 | $50.07 | 3,299,400 | — | — |
| 2010-11-29 | $24.40 | $50.78 | 1,020,400 | — | — |
| 2010-11-26 | $24.27 | $50.51 | 702,400 | — | — |
| 2010-11-24 | $24.15 | $50.26 | 660,400 | — | — |
| 2010-11-23 | $23.04 | $47.95 | 545,700 | — | — |
| 2010-11-22 | $23.34 | $48.58 | 402,200 | — | — |
| 2010-11-19 | $23.24 | $48.37 | 481,600 | — | — |
| 2010-11-18 | $23.23 | $48.35 | 604,500 | — | — |
| 2010-11-17 | $23.11 | $48.10 | 570,100 | — | — |
| 2010-11-16 | $23.20 | $48.28 | 802,200 | — | — |
| 2010-11-15 | $23.76 | $49.45 | 667,900 | — | — |
| 2010-11-12 | $23.51 | $48.93 | 760,500 | — | — |
| 2010-11-11 | $24.11 | $50.18 | 1,036,700 | — | — |
| 2010-11-10 | $23.94 | $49.82 | 698,400 | — | — |
| 2010-11-09 | $24.01 | $49.97 | 698,700 | — | — |
| 2010-11-08 | $23.92 | $49.78 | 590,800 | — | — |
| 2010-11-05 | $24.14 | $50.24 | 572,100 | — | — |
| 2010-11-04 | $24.17 | $50.30 | 505,200 | — | — |
| 2010-11-03 | $23.01 | $47.89 | 663,800 | — | — |
| 2010-11-02 | $23.17 | $48.22 | 579,500 | — | — |
| 2010-11-01 | $23.08 | $48.03 | 839,800 | — | — |
| 2010-10-29 | $23.18 | $48.24 | 875,000 | — | — |
| 2010-10-28 | $23.59 | $49.10 | 1,439,600 | — | — |
| 2010-10-27 | $23.32 | $48.53 | 534,700 | — | — |
| 2010-10-26 | $23.58 | $49.08 | 727,300 | — | — |
| 2010-10-25 | $24.59 | $51.18 | 609,300 | — | — |
| 2010-10-22 | $24.08 | $50.12 | 315,400 | — | — |
| 2010-10-21 | $23.92 | $49.78 | 479,100 | — | — |
| 2010-10-20 | $23.93 | $49.80 | 590,700 | — | — |
| 2010-10-19 | $23.81 | $49.55 | 598,100 | — | — |
| 2010-10-18 | $24.31 | $50.59 | 364,700 | — | — |
| 2010-10-15 | $24.72 | $51.45 | 585,900 | — | — |
| 2010-10-14 | $24.93 | $51.89 | 927,000 | — | — |
| 2010-10-13 | $24.71 | $51.43 | 415,400 | — | — |
| 2010-10-12 | $24.55 | $50.67 | 425,100 | — | — |
| 2010-10-11 | $24.68 | $50.94 | 579,000 | — | — |
| 2010-10-08 | $24.57 | $50.71 | 513,300 | — | — |
| 2010-10-07 | $24.48 | $50.52 | 260,600 | — | — |
| 2010-10-06 | $24.81 | $51.20 | 306,600 | — | — |
| 2010-10-05 | $24.88 | $51.35 | 364,100 | — | — |
| 2010-10-04 | $23.87 | $49.26 | 289,500 | — | — |
| 2010-10-01 | $24.50 | $50.56 | 367,200 | — | — |
| 2010-09-30 | $24.58 | $50.73 | 522,200 | — | — |
| 2010-09-29 | $24.43 | $50.42 | 302,300 | — | — |
| 2010-09-28 | $24.42 | $50.40 | 466,500 | — | — |
| 2010-09-27 | $23.99 | $49.51 | 382,700 | — | — |
| 2010-09-24 | $24.31 | $50.17 | 244,000 | — | — |
| 2010-09-23 | $23.23 | $47.94 | 366,600 | — | — |
| 2010-09-22 | $24.10 | $49.74 | 307,400 | — | — |
| 2010-09-21 | $24.13 | $49.80 | 304,800 | — | — |
| 2010-09-20 | $24.36 | $50.28 | 323,600 | — | — |
| 2010-09-17 | $24.09 | $49.72 | 553,600 | — | — |
| 2010-09-16 | $24.00 | $49.53 | 369,500 | — | — |
| 2010-09-15 | $24.22 | $49.99 | 571,000 | — | — |
| 2010-09-14 | $24.11 | $49.76 | 795,700 | — | — |
| 2010-09-13 | $24.25 | $50.05 | 361,700 | — | — |
| 2010-09-10 | $23.57 | $48.64 | 244,500 | — | — |
| 2010-09-09 | $23.54 | $48.58 | 466,400 | — | — |
| 2010-09-08 | $23.30 | $48.09 | 343,000 | — | — |
| 2010-09-07 | $23.15 | $47.78 | 526,100 | — | — |
| 2010-09-03 | $23.27 | $48.03 | 490,900 | — | — |
| 2010-09-02 | $22.96 | $47.39 | 1,234,000 | — | — |
| 2010-09-01 | $21.88 | $45.16 | 971,900 | — | — |
| 2010-08-31 | $19.94 | $41.15 | 673,100 | — | — |
| 2010-08-30 | $20.17 | $41.63 | 527,400 | — | — |
| 2010-08-27 | $20.74 | $42.80 | 532,700 | — | — |
| 2010-08-26 | $20.30 | $41.90 | 469,400 | — | — |
| 2010-08-25 | $20.72 | $42.76 | 626,800 | — | — |
| 2010-08-24 | $20.66 | $42.64 | 564,300 | — | — |
| 2010-08-23 | $21.14 | $43.63 | 285,500 | — | — |
| 2010-08-20 | $21.66 | $44.70 | 287,600 | — | — |
| 2010-08-19 | $21.74 | $44.87 | 374,200 | — | — |
| 2010-08-18 | $22.24 | $45.90 | 384,700 | — | — |
| 2010-08-17 | $22.26 | $45.94 | 381,300 | — | — |
| 2010-08-16 | $21.76 | $44.91 | 519,200 | — | — |
| 2010-08-13 | $22.17 | $45.76 | 521,000 | — | — |
| 2010-08-12 | $22.05 | $45.51 | 485,800 | — | — |
| 2010-08-11 | $22.19 | $45.80 | 738,200 | — | — |
| 2010-08-10 | $22.97 | $47.41 | 670,700 | — | — |
| 2010-08-09 | $23.04 | $47.55 | 904,500 | — | — |
| 2010-08-06 | $23.15 | $47.78 | 877,300 | — | — |
| 2010-08-05 | $23.57 | $48.64 | 643,000 | — | — |
| 2010-08-04 | $23.65 | $48.81 | 1,172,500 | — | — |
| 2010-08-03 | $23.70 | $48.91 | 1,036,300 | — | — |
| 2010-08-02 | $24.26 | $50.07 | 987,200 | — | — |
| 2010-07-30 | $23.16 | $47.80 | 1,564,600 | — | — |
| 2010-07-29 | $22.96 | $47.39 | 4,300,800 | — | — |
| 2010-07-28 | $26.85 | $55.41 | 453,600 | — | — |
| 2010-07-27 | $26.89 | $55.50 | 392,000 | — | — |
| 2010-07-26 | $27.10 | $55.93 | 454,800 | — | — |
| 2010-07-23 | $26.79 | $55.29 | 628,400 | — | — |
| 2010-07-22 | $26.41 | $54.51 | 859,400 | — | — |
| 2010-07-21 | $25.87 | $53.39 | 865,700 | — | — |
| 2010-07-20 | $25.66 | $52.96 | 657,700 | — | — |
| 2010-07-19 | $24.82 | $51.22 | 428,400 | — | — |
| 2010-07-16 | $24.55 | $50.67 | 897,300 | — | — |
| 2010-07-15 | $25.10 | $51.80 | 412,100 | — | — |
| 2010-07-14 | $25.17 | $51.95 | 296,600 | — | — |
| 2010-07-13 | $25.28 | $52.17 | 425,900 | — | — |
| 2010-07-12 | $24.71 | $50.57 | 440,400 | — | — |
| 2010-07-09 | $24.90 | $50.96 | 332,200 | — | — |
| 2010-07-08 | $24.63 | $50.41 | 380,500 | — | — |
| 2010-07-07 | $24.17 | $49.47 | 592,000 | — | — |
| 2010-07-06 | $23.15 | $47.38 | 529,400 | — | — |
| 2010-07-02 | $23.25 | $47.59 | 521,200 | — | — |
| 2010-07-01 | $23.50 | $48.10 | 770,200 | — | — |
| 2010-06-30 | $23.50 | $48.10 | 840,700 | — | — |
| 2010-06-29 | $23.85 | $48.81 | 666,300 | — | — |
| 2010-06-28 | $24.98 | $51.13 | 379,000 | — | — |
| 2010-06-25 | $25.05 | $51.27 | 1,300,400 | — | — |
| 2010-06-24 | $24.76 | $50.68 | 419,900 | — | — |
| 2010-06-23 | $25.43 | $52.05 | 509,000 | — | — |
| 2010-06-22 | $25.18 | $51.54 | 347,900 | — | — |
| 2010-06-21 | $25.89 | $52.99 | 310,600 | — | — |
| 2010-06-18 | $25.99 | $53.19 | 464,900 | — | — |
| 2010-06-17 | $26.11 | $53.44 | 349,100 | — | — |
| 2010-06-16 | $26.37 | $53.97 | 647,500 | — | — |
| 2010-06-15 | $26.53 | $54.30 | 745,500 | — | — |
| 2010-06-14 | $26.08 | $53.38 | 481,000 | — | — |
| 2010-06-11 | $25.99 | $53.19 | 456,300 | — | — |
| 2010-06-10 | $25.90 | $53.01 | 495,100 | — | — |
| 2010-06-09 | $25.08 | $51.33 | 500,400 | — | — |
| 2010-06-08 | $25.32 | $51.82 | 492,100 | — | — |
| 2010-06-07 | $25.16 | $51.50 | 598,300 | — | — |
| 2010-06-04 | $25.88 | $52.97 | 800,600 | — | — |
| 2010-06-03 | $27.12 | $55.51 | 741,800 | — | — |
| 2010-06-02 | $26.99 | $55.24 | 1,037,200 | — | — |
| 2010-06-01 | $26.34 | $53.91 | 846,800 | — | — |
| 2010-05-28 | $27.21 | $55.69 | 1,649,600 | — | — |
| 2010-05-27 | $27.81 | $56.92 | 1,041,300 | — | — |
| 2010-05-26 | $26.38 | $53.99 | 1,163,900 | — | — |
| 2010-05-25 | $25.94 | $53.09 | 1,200,900 | — | — |
| 2010-05-24 | $25.69 | $52.58 | 595,100 | — | — |
| 2010-05-21 | $25.94 | $53.09 | 1,380,200 | — | — |
| 2010-05-20 | $25.32 | $51.82 | 1,321,700 | — | — |
| 2010-05-19 | $26.77 | $54.79 | 731,200 | — | — |
| 2010-05-18 | $27.20 | $55.67 | 989,700 | — | — |
| 2010-05-17 | $27.44 | $56.16 | 771,000 | — | — |
| 2010-05-14 | $27.56 | $56.41 | 853,400 | — | — |
| 2010-05-13 | $28.16 | $57.64 | 729,800 | — | — |
| 2010-05-12 | $27.99 | $57.29 | 650,000 | — | — |
| 2010-05-11 | $27.55 | $56.39 | 966,300 | — | — |
| 2010-05-10 | $27.23 | $55.73 | 1,312,700 | — | — |
| 2010-05-07 | $26.38 | $53.99 | 2,042,700 | — | — |
| 2010-05-06 | $27.47 | $56.22 | 1,187,600 | — | — |
| 2010-05-05 | $28.60 | $58.54 | 1,693,400 | — | — |
| 2010-05-04 | $30.11 | $61.63 | 1,276,300 | — | — |
| 2010-05-03 | $30.30 | $62.02 | 1,201,100 | — | — |
| 2010-04-30 | $30.96 | $63.37 | 1,108,100 | — | — |
| 2010-04-29 | $32.64 | $66.81 | 2,942,400 | — | — |
| 2010-04-28 | $33.63 | $68.83 | 886,000 | — | — |
| 2010-04-27 | $33.99 | $69.57 | 881,400 | — | — |
| 2010-04-26 | $34.55 | $70.71 | 465,000 | — | — |
| 2010-04-23 | $34.70 | $71.02 | 555,700 | — | — |
| 2010-04-22 | $34.14 | $69.88 | 869,900 | — | — |
| 2010-04-21 | $32.99 | $67.52 | 596,700 | — | — |
| 2010-04-20 | $33.07 | $67.69 | 383,000 | — | — |
| 2010-04-19 | $32.75 | $67.03 | 469,300 | — | — |
| 2010-04-16 | $33.10 | $67.75 | 366,400 | — | — |
| 2010-04-15 | $33.64 | $68.85 | 309,900 | — | — |
| 2010-04-14 | $33.68 | $68.93 | 286,000 | — | — |
| 2010-04-13 | $33.03 | $67.60 | 403,500 | — | — |
| 2010-04-12 | $32.89 | $66.90 | 433,800 | — | — |
| 2010-04-09 | $33.26 | $67.65 | 285,600 | — | — |
| 2010-04-08 | $32.96 | $67.04 | 571,200 | — | — |
| 2010-04-07 | $33.09 | $67.30 | 610,100 | — | — |
| 2010-04-06 | $33.32 | $67.77 | 704,100 | — | — |
| 2010-04-05 | $33.32 | $67.77 | 539,700 | — | — |
| 2010-04-01 | $32.72 | $66.55 | 451,200 | — | — |
| 2010-03-31 | $31.94 | $64.96 | 402,600 | — | — |
| 2010-03-30 | $31.88 | $64.84 | 368,500 | — | — |
| 2010-03-29 | $32.04 | $65.17 | 221,200 | — | — |
| 2010-03-26 | $31.67 | $64.42 | 328,800 | — | — |
| 2010-03-25 | $31.57 | $64.21 | 526,900 | — | — |
| 2010-03-24 | $31.83 | $64.74 | 554,900 | — | — |
| 2010-03-23 | $31.92 | $64.92 | 416,600 | — | — |
| 2010-03-22 | $30.99 | $63.03 | 475,100 | — | — |
| 2010-03-19 | $30.63 | $62.30 | 591,700 | — | — |
| 2010-03-18 | $30.90 | $62.85 | 696,800 | — | — |
| 2010-03-17 | $31.59 | $64.25 | 769,900 | — | — |
| 2010-03-16 | $31.61 | $64.29 | 837,400 | — | — |
| 2010-03-15 | $31.42 | $63.91 | 524,800 | — | — |
| 2010-03-12 | $31.46 | $63.99 | 385,800 | — | — |
| 2010-03-11 | $31.43 | $63.93 | 325,300 | — | — |
| 2010-03-10 | $31.22 | $63.50 | 370,200 | — | — |
| 2010-03-09 | $30.98 | $63.01 | 323,700 | — | — |
| 2010-03-08 | $30.82 | $62.69 | 270,500 | — | — |
| 2010-03-05 | $30.98 | $63.01 | 257,200 | — | — |
| 2010-03-04 | $30.30 | $61.63 | 384,600 | — | — |
| 2010-03-03 | $30.36 | $61.75 | 637,500 | — | — |
| 2010-03-02 | $30.56 | $62.16 | 570,600 | — | — |
| 2010-03-01 | $30.60 | $62.24 | 434,100 | — | — |
| 2010-02-26 | $30.02 | $61.06 | 684,000 | — | — |
| 2010-02-25 | $29.91 | $60.84 | 618,900 | — | — |
| 2010-02-24 | $30.13 | $61.28 | 405,500 | — | — |
| 2010-02-23 | $29.90 | $60.82 | 424,400 | — | — |
| 2010-02-22 | $30.78 | $62.61 | 298,000 | — | — |
| 2010-02-19 | $30.93 | $62.91 | 189,800 | — | — |
| 2010-02-18 | $30.76 | $62.56 | 426,700 | — | — |
| 2010-02-17 | $30.13 | $61.28 | 632,300 | — | — |
| 2010-02-16 | $29.81 | $60.63 | 272,300 | — | — |
| 2010-02-12 | $29.28 | $59.55 | 535,600 | — | — |
| 2010-02-11 | $28.81 | $58.60 | 1,049,900 | — | — |
| 2010-02-10 | $28.81 | $58.60 | 531,900 | — | — |
| 2010-02-09 | $29.26 | $59.51 | 541,000 | — | — |
| 2010-02-08 | $28.70 | $58.37 | 616,600 | — | — |
| 2010-02-05 | $28.59 | $58.15 | 1,010,100 | — | — |
| 2010-02-04 | $28.76 | $58.50 | 1,284,900 | — | — |
| 2010-02-03 | $30.55 | $62.14 | 703,900 | — | — |
| 2010-02-02 | $31.38 | $63.83 | 453,500 | — | — |
| 2010-02-01 | $30.75 | $62.54 | 488,400 | — | — |
| 2010-01-29 | $29.76 | $60.53 | 802,900 | — | — |
| 2010-01-28 | $30.94 | $62.93 | 822,700 | — | — |
| 2010-01-27 | $31.30 | $63.66 | 731,000 | — | — |
| 2010-01-26 | $31.64 | $64.35 | 585,900 | — | — |
| 2010-01-25 | $32.13 | $65.35 | 373,300 | — | — |
| 2010-01-22 | $32.27 | $65.64 | 562,600 | — | — |
| 2010-01-21 | $33.12 | $67.37 | 584,800 | — | — |
| 2010-01-20 | $34.44 | $70.05 | 446,700 | — | — |
| 2010-01-19 | $34.82 | $70.82 | 436,300 | — | — |
| 2010-01-15 | $34.33 | $69.83 | 637,300 | — | — |
| 2010-01-14 | $34.81 | $70.80 | 409,400 | — | — |
| 2010-01-13 | $34.67 | $70.52 | 384,800 | — | — |
| 2010-01-12 | $34.25 | $69.25 | 474,000 | — | — |
| 2010-01-11 | $35.23 | $71.23 | 656,900 | — | — |
| 2010-01-08 | $34.49 | $69.73 | 322,500 | — | — |
| 2010-01-07 | $33.73 | $68.20 | 311,100 | — | — |
| 2010-01-06 | $33.34 | $67.41 | 335,200 | — | — |
| 2010-01-05 | $33.06 | $66.84 | 325,900 | — | — |
| 2010-01-04 | $33.55 | $67.83 | 462,100 | — | — |