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
- 2001-02-09 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 | $36.62 | $36.62 | 315,700 | — | — |
| 2010-12-30 | $36.79 | $36.79 | 328,650 | — | — |
| 2010-12-29 | $37.03 | $37.03 | 249,025 | — | — |
| 2010-12-28 | $36.45 | $36.45 | 532,175 | — | — |
| 2010-12-27 | $36.40 | $36.40 | 491,225 | — | — |
| 2010-12-23 | $36.99 | $36.99 | 532,700 | — | — |
| 2010-12-22 | $37.05 | $37.05 | 611,625 | — | — |
| 2010-12-21 | $37.32 | $37.32 | 826,700 | — | — |
| 2010-12-20 | $36.03 | $36.03 | 757,925 | — | — |
| 2010-12-17 | $36.51 | $36.51 | 1,950,900 | — | — |
| 2010-12-16 | $36.11 | $36.11 | 1,297,975 | — | — |
| 2010-12-15 | $35.25 | $35.25 | 917,700 | — | — |
| 2010-12-14 | $35.83 | $35.83 | 781,025 | — | — |
| 2010-12-13 | $36.30 | $36.30 | 649,425 | — | — |
| 2010-12-10 | $35.97 | $35.97 | 605,675 | — | — |
| 2010-12-09 | $35.81 | $35.81 | 863,625 | — | — |
| 2010-12-08 | $35.82 | $35.82 | 968,450 | — | — |
| 2010-12-07 | $35.78 | $35.78 | 987,000 | — | — |
| 2010-12-06 | $35.90 | $35.90 | 619,675 | — | — |
| 2010-12-03 | $35.62 | $35.62 | 796,775 | — | — |
| 2010-12-02 | $34.83 | $34.83 | 1,128,225 | — | — |
| 2010-12-01 | $34.57 | $34.57 | 729,050 | — | — |
| 2010-11-30 | $33.90 | $33.90 | 907,900 | — | — |
| 2010-11-29 | $33.33 | $33.33 | 689,325 | — | — |
| 2010-11-26 | $33.31 | $33.31 | 138,425 | — | — |
| 2010-11-24 | $33.75 | $33.75 | 720,650 | — | — |
| 2010-11-23 | $32.66 | $32.66 | 344,400 | — | — |
| 2010-11-22 | $33.29 | $33.29 | 347,200 | — | — |
| 2010-11-19 | $33.12 | $33.12 | 687,575 | — | — |
| 2010-11-18 | $33.41 | $33.41 | 925,400 | — | — |
| 2010-11-17 | $32.07 | $32.07 | 1,045,100 | — | — |
| 2010-11-16 | $31.62 | $31.62 | 641,200 | — | — |
| 2010-11-15 | $32.57 | $32.57 | 850,675 | — | — |
| 2010-11-12 | $32.39 | $32.39 | 890,750 | — | — |
| 2010-11-11 | $33.14 | $33.14 | 1,417,325 | — | — |
| 2010-11-10 | $32.57 | $32.57 | 1,545,250 | — | — |
| 2010-11-09 | $32.06 | $32.06 | 2,253,125 | — | — |
| 2010-11-08 | $31.25 | $31.25 | 1,070,475 | — | — |
| 2010-11-05 | $30.55 | $30.55 | 1,407,350 | — | — |
| 2010-11-04 | $31.11 | $31.11 | 993,300 | — | — |
| 2010-11-03 | $29.62 | $29.62 | 782,775 | — | — |
| 2010-11-02 | $29.62 | $29.62 | 519,575 | — | — |
| 2010-11-01 | $29.29 | $29.29 | 595,700 | — | — |
| 2010-10-29 | $29.21 | $29.21 | 546,175 | — | — |
| 2010-10-28 | $29.06 | $29.06 | 471,800 | — | — |
| 2010-10-27 | $29.30 | $29.30 | 1,108,100 | — | — |
| 2010-10-26 | $29.42 | $29.42 | 1,103,725 | — | — |
| 2010-10-25 | $29.24 | $29.24 | 855,575 | — | — |
| 2010-10-22 | $28.98 | $28.98 | 671,825 | — | — |
| 2010-10-21 | $28.08 | $28.08 | 843,850 | — | — |
| 2010-10-20 | $28.51 | $28.51 | 742,350 | — | — |
| 2010-10-19 | $28.00 | $28.00 | 957,075 | — | — |
| 2010-10-18 | $28.61 | $28.61 | 538,650 | — | — |
| 2010-10-15 | $28.67 | $28.67 | 1,533,525 | — | — |
| 2010-10-14 | $28.01 | $28.01 | 1,072,925 | — | — |
| 2010-10-13 | $28.36 | $28.36 | 872,550 | — | — |
| 2010-10-12 | $27.78 | $27.78 | 1,020,775 | — | — |
| 2010-10-11 | $27.91 | $27.91 | 393,050 | — | — |
| 2010-10-08 | $27.88 | $27.88 | 613,725 | — | — |
| 2010-10-07 | $27.20 | $27.20 | 758,625 | — | — |
| 2010-10-06 | $26.99 | $26.99 | 863,100 | — | — |
| 2010-10-05 | $27.41 | $27.41 | 1,220,100 | — | — |
| 2010-10-04 | $27.00 | $27.00 | 1,423,800 | — | — |
| 2010-10-01 | $26.86 | $26.86 | 698,600 | — | — |
| 2010-09-30 | $26.60 | $26.60 | 1,113,525 | — | — |
| 2010-09-29 | $26.53 | $26.53 | 1,143,100 | — | — |
| 2010-09-28 | $25.79 | $25.79 | 937,825 | — | — |
| 2010-09-27 | $25.64 | $25.64 | 871,325 | — | — |
| 2010-09-24 | $26.13 | $26.13 | 657,825 | — | — |
| 2010-09-23 | $25.34 | $25.34 | 587,300 | — | — |
| 2010-09-22 | $25.64 | $25.64 | 663,950 | — | — |
| 2010-09-21 | $26.13 | $26.13 | 1,051,050 | — | — |
| 2010-09-20 | $25.82 | $25.82 | 659,050 | — | — |
| 2010-09-17 | $25.05 | $25.05 | 566,300 | — | — |
| 2010-09-16 | $25.35 | $25.35 | 473,550 | — | — |
| 2010-09-15 | $25.30 | $25.30 | 701,750 | — | — |
| 2010-09-14 | $25.85 | $25.85 | 509,950 | — | — |
| 2010-09-13 | $25.77 | $25.77 | 409,850 | — | — |
| 2010-09-10 | $25.50 | $25.50 | 535,675 | — | — |
| 2010-09-09 | $24.87 | $24.87 | 698,950 | — | — |
| 2010-09-08 | $24.83 | $24.83 | 428,400 | — | — |
| 2010-09-07 | $24.46 | $24.46 | 240,800 | — | — |
| 2010-09-03 | $24.90 | $24.90 | 258,475 | — | — |
| 2010-09-02 | $24.64 | $24.64 | 920,850 | — | — |
| 2010-09-01 | $24.38 | $24.38 | 746,025 | — | — |
| 2010-08-31 | $23.56 | $23.56 | 685,650 | — | — |
| 2010-08-30 | $23.57 | $23.57 | 595,000 | — | — |
| 2010-08-27 | $24.09 | $24.09 | 987,875 | — | — |
| 2010-08-26 | $22.80 | $22.80 | 1,024,450 | — | — |
| 2010-08-25 | $23.02 | $23.02 | 765,625 | — | — |
| 2010-08-24 | $23.15 | $23.15 | 809,200 | — | — |
| 2010-08-23 | $23.62 | $23.62 | 449,050 | — | — |
| 2010-08-20 | $23.73 | $23.73 | 646,450 | — | — |
| 2010-08-19 | $24.35 | $24.35 | 653,800 | — | — |
| 2010-08-18 | $25.00 | $25.00 | 829,675 | — | — |
| 2010-08-17 | $25.38 | $25.38 | 1,167,075 | — | — |
| 2010-08-16 | $24.50 | $24.50 | 428,050 | — | — |
| 2010-08-13 | $24.49 | $24.49 | 473,550 | — | — |
| 2010-08-12 | $24.71 | $24.71 | 513,800 | — | — |
| 2010-08-11 | $24.74 | $24.74 | 768,950 | — | — |
| 2010-08-10 | $25.83 | $25.83 | 1,115,100 | — | — |
| 2010-08-09 | $26.42 | $26.42 | 1,044,575 | — | — |
| 2010-08-06 | $26.29 | $26.29 | 988,225 | — | — |
| 2010-08-05 | $26.62 | $26.62 | 2,030,525 | — | — |
| 2010-08-04 | $25.55 | $25.55 | 3,675,000 | — | — |
| 2010-08-03 | $25.98 | $25.98 | 2,819,600 | — | — |
| 2010-08-02 | $26.51 | $26.51 | 1,832,250 | — | — |
| 2010-07-30 | $26.25 | $26.25 | 1,133,825 | — | — |
| 2010-07-29 | $25.71 | $25.71 | 1,075,200 | — | — |
| 2010-07-28 | $25.01 | $25.01 | 1,044,750 | — | — |
| 2010-07-27 | $25.65 | $25.65 | 1,026,550 | — | — |
| 2010-07-26 | $26.19 | $26.19 | 435,925 | — | — |
| 2010-07-23 | $25.90 | $25.90 | 1,002,750 | — | — |
| 2010-07-22 | $25.17 | $25.17 | 1,052,275 | — | — |
| 2010-07-21 | $24.73 | $24.73 | 1,773,275 | — | — |
| 2010-07-20 | $24.65 | $24.65 | 973,175 | — | — |
| 2010-07-19 | $24.33 | $24.33 | 488,250 | — | — |
| 2010-07-16 | $24.01 | $24.01 | 590,450 | — | — |
| 2010-07-15 | $24.74 | $24.74 | 743,400 | — | — |
| 2010-07-14 | $24.70 | $24.70 | 907,725 | — | — |
| 2010-07-13 | $24.53 | $24.53 | 1,152,550 | — | — |
| 2010-07-12 | $23.61 | $23.61 | 798,700 | — | — |
| 2010-07-09 | $24.22 | $24.22 | 405,125 | — | — |
| 2010-07-08 | $23.93 | $23.93 | 778,925 | — | — |
| 2010-07-07 | $23.37 | $23.37 | 921,375 | — | — |
| 2010-07-06 | $22.30 | $22.30 | 1,856,050 | — | — |
| 2010-07-02 | $22.53 | $22.53 | 1,000,125 | — | — |
| 2010-07-01 | $22.35 | $22.35 | 1,011,675 | — | — |
| 2010-06-30 | $22.62 | $22.62 | 1,562,400 | — | — |
| 2010-06-29 | $23.00 | $23.00 | 1,671,075 | — | — |
| 2010-06-28 | $23.47 | $23.47 | 581,175 | — | — |
| 2010-06-25 | $23.70 | $23.70 | 1,322,125 | — | — |
| 2010-06-24 | $23.34 | $23.34 | 919,975 | — | — |
| 2010-06-23 | $24.17 | $24.17 | 1,639,400 | — | — |
| 2010-06-22 | $24.35 | $24.35 | 1,591,625 | — | — |
| 2010-06-21 | $25.38 | $25.38 | 1,179,500 | — | — |
| 2010-06-18 | $25.94 | $25.94 | 1,240,925 | — | — |
| 2010-06-17 | $25.17 | $25.17 | 1,280,825 | — | — |
| 2010-06-16 | $24.89 | $24.89 | 997,150 | — | — |
| 2010-06-15 | $25.03 | $25.03 | 740,075 | — | — |
| 2010-06-14 | $24.03 | $24.03 | 1,496,950 | — | — |
| 2010-06-11 | $24.18 | $24.18 | 1,880,375 | — | — |
| 2010-06-10 | $23.06 | $23.06 | 1,223,775 | — | — |
| 2010-06-09 | $21.91 | $21.91 | 1,844,850 | — | — |
| 2010-06-08 | $21.70 | $21.70 | 1,593,725 | — | — |
| 2010-06-07 | $21.19 | $21.19 | 1,118,600 | — | — |
| 2010-06-04 | $21.69 | $21.69 | 828,100 | — | — |
| 2010-06-03 | $22.58 | $22.58 | 2,159,325 | — | — |
| 2010-06-02 | $22.70 | $22.70 | 1,537,200 | — | — |
| 2010-06-01 | $20.85 | $20.85 | 1,789,025 | — | — |
| 2010-05-28 | $22.31 | $22.31 | 927,325 | — | — |
| 2010-05-27 | $23.45 | $23.45 | 1,005,025 | — | — |
| 2010-05-26 | $22.29 | $22.29 | 1,025,500 | — | — |
| 2010-05-25 | $22.16 | $22.16 | 1,492,400 | — | — |
| 2010-05-24 | $22.04 | $22.04 | 1,271,900 | — | — |
| 2010-05-21 | $23.07 | $23.07 | 1,701,350 | — | — |
| 2010-05-20 | $22.20 | $22.20 | 1,301,125 | — | — |
| 2010-05-19 | $23.71 | $23.71 | 1,289,050 | — | — |
| 2010-05-18 | $23.87 | $23.87 | 1,685,425 | — | — |
| 2010-05-17 | $24.78 | $24.78 | 1,705,375 | — | — |
| 2010-05-14 | $25.95 | $25.95 | 662,725 | — | — |
| 2010-05-13 | $26.97 | $26.97 | 1,382,500 | — | — |
| 2010-05-12 | $27.11 | $27.11 | 625,975 | — | — |
| 2010-05-11 | $26.05 | $26.05 | 768,950 | — | — |
| 2010-05-10 | $26.03 | $26.03 | 1,486,625 | — | — |
| 2010-05-07 | $24.54 | $24.54 | 1,435,875 | — | — |
| 2010-05-06 | $25.30 | $25.30 | 1,158,500 | — | — |
| 2010-05-05 | $26.43 | $26.43 | 1,190,875 | — | — |
| 2010-05-04 | $26.83 | $26.83 | 982,450 | — | — |
| 2010-05-03 | $27.93 | $27.93 | 1,291,150 | — | — |
| 2010-04-30 | $27.61 | $27.61 | 1,640,275 | — | — |
| 2010-04-29 | $27.88 | $27.88 | 1,101,800 | — | — |
| 2010-04-28 | $28.06 | $28.06 | 969,150 | — | — |
| 2010-04-27 | $27.43 | $27.43 | 1,446,550 | — | — |
| 2010-04-26 | $29.07 | $29.07 | 679,350 | — | — |
| 2010-04-23 | $29.08 | $29.08 | 1,425,375 | — | — |
| 2010-04-22 | $28.78 | $28.78 | 1,643,775 | — | — |
| 2010-04-21 | $27.95 | $27.95 | 1,813,000 | — | — |
| 2010-04-20 | $26.88 | $26.88 | 763,000 | — | — |
| 2010-04-19 | $25.74 | $25.74 | 1,733,725 | — | — |
| 2010-04-16 | $26.36 | $26.36 | 681,975 | — | — |
| 2010-04-15 | $26.75 | $26.75 | 1,116,325 | — | — |
| 2010-04-14 | $26.71 | $26.71 | 1,557,500 | — | — |
| 2010-04-13 | $26.26 | $26.26 | 1,525,300 | — | — |
| 2010-04-12 | $26.59 | $26.59 | 900,725 | — | — |
| 2010-04-09 | $26.84 | $26.84 | 764,925 | — | — |
| 2010-04-08 | $26.40 | $26.40 | 927,850 | — | — |
| 2010-04-07 | $26.28 | $26.28 | 900,200 | — | — |
| 2010-04-06 | $26.73 | $26.73 | 784,000 | — | — |
| 2010-04-05 | $26.60 | $26.60 | 1,454,250 | — | — |
| 2010-04-01 | $25.97 | $25.97 | 1,617,875 | — | — |
| 2010-03-31 | $25.91 | $25.91 | 1,229,900 | — | — |
| 2010-03-30 | $26.19 | $26.19 | 756,700 | — | — |
| 2010-03-29 | $26.11 | $26.11 | 582,925 | — | — |
| 2010-03-26 | $25.57 | $25.57 | 1,040,375 | — | — |
| 2010-03-25 | $25.97 | $25.97 | 1,530,900 | — | — |
| 2010-03-24 | $27.38 | $27.38 | 2,974,475 | — | — |
| 2010-03-23 | $26.53 | $26.53 | 1,153,950 | — | — |
| 2010-03-22 | $25.54 | $25.54 | 1,786,400 | — | — |
| 2010-03-19 | $25.91 | $25.91 | 1,709,925 | — | — |
| 2010-03-18 | $25.91 | $25.91 | 1,168,650 | — | — |
| 2010-03-17 | $26.84 | $26.84 | 995,225 | — | — |
| 2010-03-16 | $26.63 | $26.63 | 1,146,600 | — | — |
| 2010-03-15 | $26.17 | $26.17 | 990,150 | — | — |
| 2010-03-12 | $26.02 | $26.02 | 476,000 | — | — |
| 2010-03-11 | $25.86 | $25.86 | 688,100 | — | — |
| 2010-03-10 | $25.83 | $25.83 | 2,397,325 | — | — |
| 2010-03-09 | $25.70 | $25.70 | 747,425 | — | — |
| 2010-03-08 | $25.77 | $25.77 | 592,725 | — | — |
| 2010-03-05 | $25.61 | $25.61 | 730,100 | — | — |
| 2010-03-04 | $25.42 | $25.42 | 1,480,675 | — | — |
| 2010-03-03 | $25.67 | $25.67 | 1,790,075 | — | — |
| 2010-03-02 | $25.07 | $25.07 | 2,340,450 | — | — |
| 2010-03-01 | $24.58 | $24.58 | 1,522,850 | — | — |
| 2010-02-26 | $24.58 | $24.58 | 2,069,025 | — | — |
| 2010-02-25 | $23.55 | $23.55 | 1,488,200 | — | — |
| 2010-02-24 | $23.07 | $23.07 | 1,776,775 | — | — |
| 2010-02-23 | $22.52 | $22.52 | 1,619,625 | — | — |
| 2010-02-22 | $22.58 | $22.58 | 2,533,125 | — | — |
| 2010-02-19 | $21.53 | $21.53 | 1,146,950 | — | — |
| 2010-02-18 | $21.36 | $21.36 | 463,750 | — | — |
| 2010-02-17 | $21.27 | $21.27 | 693,875 | — | — |
| 2010-02-16 | $21.01 | $21.01 | 430,850 | — | — |
| 2010-02-12 | $20.74 | $20.74 | 898,275 | — | — |
| 2010-02-11 | $20.41 | $20.41 | 627,200 | — | — |
| 2010-02-10 | $19.79 | $19.79 | 538,300 | — | — |
| 2010-02-09 | $19.99 | $19.99 | 1,208,375 | — | — |
| 2010-02-08 | $19.54 | $19.54 | 946,750 | — | — |
| 2010-02-05 | $19.85 | $19.85 | 1,335,075 | — | — |
| 2010-02-04 | $20.05 | $20.05 | 1,473,150 | — | — |
| 2010-02-03 | $21.36 | $21.36 | 677,950 | — | — |
| 2010-02-02 | $21.54 | $21.54 | 1,175,475 | — | — |
| 2010-02-01 | $21.35 | $21.35 | 1,633,275 | — | — |
| 2010-01-29 | $21.05 | $21.05 | 2,084,425 | — | — |
| 2010-01-28 | $21.38 | $21.38 | 1,739,150 | — | — |
| 2010-01-27 | $22.00 | $22.00 | 1,174,250 | — | — |
| 2010-01-26 | $22.33 | $22.33 | 840,000 | — | — |
| 2010-01-25 | $22.34 | $22.34 | 791,700 | — | — |
| 2010-01-22 | $22.03 | $22.03 | 1,161,825 | — | — |
| 2010-01-21 | $23.07 | $23.07 | 1,656,200 | — | — |
| 2010-01-20 | $23.47 | $23.47 | 1,232,350 | — | — |
| 2010-01-19 | $23.98 | $23.98 | 1,089,025 | — | — |
| 2010-01-15 | $23.23 | $23.23 | 879,900 | — | — |
| 2010-01-14 | $23.63 | $23.63 | 1,243,025 | — | — |
| 2010-01-13 | $23.42 | $23.42 | 2,170,175 | — | — |
| 2010-01-12 | $23.70 | $23.70 | 835,450 | — | — |
| 2010-01-11 | $24.13 | $24.13 | 707,700 | — | — |
| 2010-01-08 | $24.37 | $24.37 | 757,575 | — | — |
| 2010-01-07 | $23.74 | $23.74 | 809,200 | — | — |
| 2010-01-06 | $23.49 | $23.49 | 932,925 | — | — |
| 2010-01-05 | $23.21 | $23.21 | 834,225 | — | — |
| 2010-01-04 | $23.26 | $23.26 | 874,300 | — | — |