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
- 1997-10-02 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 | $36.36 | $36.36 | 64,900 | — | — |
| 2010-12-30 | $36.57 | $36.57 | 28,500 | — | — |
| 2010-12-29 | $37.02 | $37.02 | 27,900 | — | — |
| 2010-12-28 | $36.79 | $36.79 | 71,500 | — | — |
| 2010-12-27 | $36.98 | $36.98 | 43,900 | — | — |
| 2010-12-23 | $36.56 | $36.56 | 42,800 | — | — |
| 2010-12-22 | $36.45 | $36.45 | 61,900 | — | — |
| 2010-12-21 | $36.57 | $36.57 | 76,200 | — | — |
| 2010-12-20 | $36.19 | $36.19 | 76,300 | — | — |
| 2010-12-17 | $36.26 | $36.26 | 301,500 | — | — |
| 2010-12-16 | $36.27 | $36.27 | 93,700 | — | — |
| 2010-12-15 | $35.66 | $35.66 | 116,400 | — | — |
| 2010-12-14 | $35.19 | $35.19 | 55,600 | — | — |
| 2010-12-13 | $35.10 | $35.10 | 68,600 | — | — |
| 2010-12-10 | $35.42 | $35.42 | 61,300 | — | — |
| 2010-12-09 | $35.01 | $35.01 | 88,700 | — | — |
| 2010-12-08 | $35.50 | $35.50 | 98,000 | — | — |
| 2010-12-07 | $35.50 | $35.50 | 114,600 | — | — |
| 2010-12-06 | $34.70 | $34.70 | 82,600 | — | — |
| 2010-12-03 | $34.53 | $34.53 | 134,600 | — | — |
| 2010-12-02 | $33.23 | $33.23 | 338,100 | — | — |
| 2010-12-01 | $34.38 | $34.38 | 147,600 | — | — |
| 2010-11-30 | $34.87 | $34.87 | 223,700 | — | — |
| 2010-11-29 | $35.09 | $35.09 | 105,900 | — | — |
| 2010-11-26 | $35.86 | $35.86 | 46,000 | — | — |
| 2010-11-24 | $35.62 | $35.62 | 126,200 | — | — |
| 2010-11-23 | $35.25 | $35.25 | 75,900 | — | — |
| 2010-11-22 | $35.88 | $35.88 | 105,700 | — | — |
| 2010-11-19 | $35.22 | $35.22 | 179,200 | — | — |
| 2010-11-18 | $35.68 | $35.68 | 107,000 | — | — |
| 2010-11-17 | $35.73 | $35.73 | 126,800 | — | — |
| 2010-11-16 | $35.35 | $35.35 | 139,700 | — | — |
| 2010-11-15 | $36.12 | $36.12 | 93,000 | — | — |
| 2010-11-12 | $36.22 | $36.22 | 71,600 | — | — |
| 2010-11-11 | $36.82 | $36.82 | 49,600 | — | — |
| 2010-11-10 | $37.28 | $37.28 | 112,000 | — | — |
| 2010-11-09 | $35.93 | $35.93 | 149,500 | — | — |
| 2010-11-08 | $37.39 | $37.39 | 55,700 | — | — |
| 2010-11-05 | $37.46 | $37.46 | 75,400 | — | — |
| 2010-11-04 | $37.35 | $37.35 | 133,400 | — | — |
| 2010-11-03 | $37.20 | $37.20 | 123,200 | — | — |
| 2010-11-02 | $37.15 | $37.15 | 156,900 | — | — |
| 2010-11-01 | $37.00 | $37.00 | 787,800 | — | — |
| 2010-10-29 | $36.00 | $36.00 | 177,700 | — | — |
| 2010-10-28 | $35.74 | $35.74 | 71,700 | — | — |
| 2010-10-27 | $35.82 | $35.82 | 140,300 | — | — |
| 2010-10-26 | $34.99 | $34.99 | 356,400 | — | — |
| 2010-10-25 | $35.46 | $35.46 | 156,000 | — | — |
| 2010-10-22 | $35.19 | $35.19 | 82,300 | — | — |
| 2010-10-21 | $34.58 | $34.58 | 91,300 | — | — |
| 2010-10-20 | $34.99 | $34.99 | 75,600 | — | — |
| 2010-10-19 | $34.46 | $34.46 | 105,700 | — | — |
| 2010-10-18 | $35.74 | $35.74 | 146,800 | — | — |
| 2010-10-15 | $34.92 | $34.92 | 214,700 | — | — |
| 2010-10-14 | $35.37 | $35.37 | 83,700 | — | — |
| 2010-10-13 | $35.82 | $35.82 | 130,400 | — | — |
| 2010-10-12 | $35.50 | $35.50 | 140,400 | — | — |
| 2010-10-11 | $35.18 | $35.18 | 83,800 | — | — |
| 2010-10-08 | $35.37 | $35.37 | 105,600 | — | — |
| 2010-10-07 | $34.96 | $34.96 | 124,900 | — | — |
| 2010-10-06 | $34.64 | $34.64 | 254,300 | — | — |
| 2010-10-05 | $36.80 | $36.80 | 138,900 | — | — |
| 2010-10-04 | $35.45 | $35.45 | 164,000 | — | — |
| 2010-10-01 | $35.28 | $35.28 | 281,400 | — | — |
| 2010-09-30 | $36.32 | $36.32 | 358,600 | — | — |
| 2010-09-29 | $36.22 | $36.22 | 189,700 | — | — |
| 2010-09-28 | $35.96 | $35.96 | 192,200 | — | — |
| 2010-09-27 | $35.00 | $35.00 | 182,200 | — | — |
| 2010-09-24 | $34.76 | $34.76 | 141,200 | — | — |
| 2010-09-23 | $33.78 | $33.78 | 153,800 | — | — |
| 2010-09-22 | $33.94 | $33.94 | 165,200 | — | — |
| 2010-09-21 | $34.35 | $34.35 | 142,000 | — | — |
| 2010-09-20 | $34.83 | $34.83 | 341,000 | — | — |
| 2010-09-17 | $34.28 | $34.28 | 231,700 | — | — |
| 2010-09-16 | $34.33 | $34.33 | 781,300 | — | — |
| 2010-09-15 | $32.96 | $32.96 | 549,700 | — | — |
| 2010-09-14 | $32.37 | $32.37 | 98,400 | — | — |
| 2010-09-13 | $32.45 | $32.45 | 201,000 | — | — |
| 2010-09-10 | $32.22 | $32.22 | 126,000 | — | — |
| 2010-09-09 | $32.28 | $32.28 | 156,100 | — | — |
| 2010-09-08 | $31.90 | $31.90 | 143,700 | — | — |
| 2010-09-07 | $31.32 | $31.32 | 247,900 | — | — |
| 2010-09-03 | $31.72 | $31.72 | 138,600 | — | — |
| 2010-09-02 | $31.54 | $31.54 | 257,700 | — | — |
| 2010-09-01 | $31.14 | $31.14 | 370,000 | — | — |
| 2010-08-31 | $29.58 | $29.58 | 225,200 | — | — |
| 2010-08-30 | $29.22 | $29.22 | 130,400 | — | — |
| 2010-08-27 | $29.65 | $29.65 | 137,300 | — | — |
| 2010-08-26 | $29.54 | $29.54 | 270,000 | — | — |
| 2010-08-25 | $29.23 | $29.23 | 407,500 | — | — |
| 2010-08-24 | $26.92 | $26.92 | 117,000 | — | — |
| 2010-08-23 | $27.41 | $27.41 | 107,500 | — | — |
| 2010-08-20 | $27.56 | $27.56 | 106,900 | — | — |
| 2010-08-19 | $27.67 | $27.67 | 89,100 | — | — |
| 2010-08-18 | $28.10 | $28.10 | 74,800 | — | — |
| 2010-08-17 | $28.10 | $28.10 | 90,400 | — | — |
| 2010-08-16 | $27.67 | $27.67 | 56,700 | — | — |
| 2010-08-13 | $27.64 | $27.64 | 104,100 | — | — |
| 2010-08-12 | $27.58 | $27.58 | 167,900 | — | — |
| 2010-08-11 | $27.12 | $27.12 | 128,900 | — | — |
| 2010-08-10 | $28.03 | $28.03 | 63,000 | — | — |
| 2010-08-09 | $28.37 | $28.37 | 74,900 | — | — |
| 2010-08-06 | $28.32 | $28.32 | 72,700 | — | — |
| 2010-08-05 | $28.09 | $28.09 | 94,000 | — | — |
| 2010-08-04 | $28.13 | $28.13 | 49,900 | — | — |
| 2010-08-03 | $27.90 | $27.90 | 60,400 | — | — |
| 2010-08-02 | $28.03 | $28.03 | 56,700 | — | — |
| 2010-07-30 | $27.79 | $27.79 | 64,300 | — | — |
| 2010-07-29 | $28.08 | $28.08 | 87,000 | — | — |
| 2010-07-28 | $28.57 | $28.57 | 70,600 | — | — |
| 2010-07-27 | $29.05 | $29.05 | 119,500 | — | — |
| 2010-07-26 | $28.95 | $28.95 | 120,200 | — | — |
| 2010-07-23 | $28.08 | $28.08 | 113,400 | — | — |
| 2010-07-22 | $27.70 | $27.70 | 179,900 | — | — |
| 2010-07-21 | $27.13 | $27.13 | 152,600 | — | — |
| 2010-07-20 | $27.90 | $27.90 | 137,500 | — | — |
| 2010-07-19 | $27.24 | $27.24 | 105,100 | — | — |
| 2010-07-16 | $27.25 | $27.25 | 109,300 | — | — |
| 2010-07-15 | $28.03 | $28.03 | 145,800 | — | — |
| 2010-07-14 | $27.80 | $27.80 | 100,100 | — | — |
| 2010-07-13 | $27.36 | $27.36 | 154,900 | — | — |
| 2010-07-12 | $26.57 | $26.57 | 140,400 | — | — |
| 2010-07-09 | $26.75 | $26.75 | 104,500 | — | — |
| 2010-07-08 | $26.46 | $26.46 | 146,900 | — | — |
| 2010-07-07 | $26.16 | $26.16 | 136,400 | — | — |
| 2010-07-06 | $25.39 | $25.39 | 121,200 | — | — |
| 2010-07-02 | $26.10 | $26.10 | 264,300 | — | — |
| 2010-07-01 | $26.91 | $26.91 | 291,100 | — | — |
| 2010-06-30 | $27.77 | $27.77 | 197,700 | — | — |
| 2010-06-29 | $28.36 | $28.36 | 284,000 | — | — |
| 2010-06-28 | $29.44 | $29.44 | 353,700 | — | — |
| 2010-06-25 | $30.06 | $30.06 | 313,900 | — | — |
| 2010-06-24 | $29.34 | $29.34 | 132,900 | — | — |
| 2010-06-23 | $29.55 | $29.55 | 169,200 | — | — |
| 2010-06-22 | $29.25 | $29.25 | 174,900 | — | — |
| 2010-06-21 | $29.46 | $29.46 | 217,000 | — | — |
| 2010-06-18 | $29.29 | $29.29 | 286,700 | — | — |
| 2010-06-17 | $28.92 | $28.92 | 178,000 | — | — |
| 2010-06-16 | $28.69 | $28.69 | 268,200 | — | — |
| 2010-06-15 | $28.75 | $28.75 | 200,300 | — | — |
| 2010-06-14 | $28.56 | $28.56 | 195,700 | — | — |
| 2010-06-11 | $28.15 | $28.15 | 151,900 | — | — |
| 2010-06-10 | $27.58 | $27.58 | 134,300 | — | — |
| 2010-06-09 | $27.13 | $27.13 | 254,400 | — | — |
| 2010-06-08 | $26.43 | $26.43 | 336,900 | — | — |
| 2010-06-07 | $25.53 | $25.53 | 246,600 | — | — |
| 2010-06-04 | $25.78 | $25.78 | 261,800 | — | — |
| 2010-06-03 | $26.43 | $26.43 | 187,000 | — | — |
| 2010-06-02 | $26.10 | $26.10 | 221,500 | — | — |
| 2010-06-01 | $25.77 | $25.77 | 283,000 | — | — |
| 2010-05-28 | $26.21 | $26.21 | 2,271,700 | — | — |
| 2010-05-27 | $26.57 | $26.57 | 189,700 | — | — |
| 2010-05-26 | $26.01 | $26.01 | 341,000 | — | — |
| 2010-05-25 | $25.85 | $25.85 | 535,400 | — | — |
| 2010-05-24 | $24.57 | $24.57 | 176,200 | — | — |
| 2010-05-21 | $24.62 | $24.62 | 326,600 | — | — |
| 2010-05-20 | $23.69 | $23.69 | 355,800 | — | — |
| 2010-05-19 | $23.95 | $23.95 | 142,300 | — | — |
| 2010-05-18 | $24.37 | $24.37 | 95,000 | — | — |
| 2010-05-17 | $25.02 | $25.02 | 121,200 | — | — |
| 2010-05-14 | $25.06 | $25.06 | 146,200 | — | — |
| 2010-05-13 | $25.51 | $25.51 | 131,800 | — | — |
| 2010-05-12 | $25.77 | $25.77 | 148,500 | — | — |
| 2010-05-11 | $25.63 | $25.63 | 241,300 | — | — |
| 2010-05-10 | $24.54 | $24.54 | 116,800 | — | — |
| 2010-05-07 | $23.92 | $23.92 | 222,600 | — | — |
| 2010-05-06 | $24.52 | $24.52 | 287,500 | — | — |
| 2010-05-05 | $24.66 | $24.66 | 255,400 | — | — |
| 2010-05-04 | $25.26 | $25.26 | 260,000 | — | — |
| 2010-05-03 | $26.41 | $26.41 | 210,300 | — | — |
| 2010-04-30 | $26.04 | $26.04 | 211,700 | — | — |
| 2010-04-29 | $27.20 | $27.20 | 289,100 | — | — |
| 2010-04-28 | $26.45 | $26.45 | 420,500 | — | — |
| 2010-04-27 | $26.40 | $26.40 | 657,000 | — | — |
| 2010-04-26 | $26.35 | $26.35 | 1,281,300 | — | — |
| 2010-04-23 | $29.97 | $29.97 | 184,800 | — | — |
| 2010-04-22 | $29.43 | $29.43 | 351,600 | — | — |
| 2010-04-21 | $28.96 | $28.96 | 87,100 | — | — |
| 2010-04-20 | $29.14 | $29.14 | 113,400 | — | — |
| 2010-04-19 | $28.62 | $28.62 | 93,800 | — | — |
| 2010-04-16 | $28.94 | $28.94 | 163,800 | — | — |
| 2010-04-15 | $28.81 | $28.81 | 131,400 | — | — |
| 2010-04-14 | $29.38 | $29.38 | 196,900 | — | — |
| 2010-04-13 | $28.55 | $28.55 | 90,000 | — | — |
| 2010-04-12 | $28.45 | $28.45 | 102,300 | — | — |
| 2010-04-09 | $28.35 | $28.35 | 105,600 | — | — |
| 2010-04-08 | $28.28 | $28.28 | 106,800 | — | — |
| 2010-04-07 | $28.38 | $28.38 | 131,200 | — | — |
| 2010-04-06 | $28.53 | $28.53 | 93,000 | — | — |
| 2010-04-05 | $28.71 | $28.71 | 112,200 | — | — |
| 2010-04-01 | $28.32 | $28.32 | 97,800 | — | — |
| 2010-03-31 | $28.08 | $28.08 | 100,900 | — | — |
| 2010-03-30 | $28.46 | $28.46 | 181,600 | — | — |
| 2010-03-29 | $28.19 | $28.19 | 427,100 | — | — |
| 2010-03-26 | $29.16 | $29.16 | 254,000 | — | — |
| 2010-03-25 | $29.96 | $29.96 | 96,500 | — | — |
| 2010-03-24 | $30.06 | $30.06 | 140,700 | — | — |
| 2010-03-23 | $30.71 | $30.71 | 153,800 | — | — |
| 2010-03-22 | $30.16 | $30.16 | 165,500 | — | — |
| 2010-03-19 | $29.95 | $29.95 | 362,900 | — | — |
| 2010-03-18 | $30.98 | $30.98 | 175,900 | — | — |
| 2010-03-17 | $30.53 | $30.53 | 199,400 | — | — |
| 2010-03-16 | $30.54 | $30.54 | 63,900 | — | — |
| 2010-03-15 | $30.23 | $30.23 | 126,800 | — | — |
| 2010-03-12 | $30.57 | $30.57 | 189,100 | — | — |
| 2010-03-11 | $31.32 | $31.32 | 101,500 | — | — |
| 2010-03-10 | $31.54 | $31.54 | 136,100 | — | — |
| 2010-03-09 | $31.46 | $31.46 | 222,600 | — | — |
| 2010-03-08 | $31.08 | $31.08 | 213,700 | — | — |
| 2010-03-05 | $30.56 | $30.56 | 279,200 | — | — |
| 2010-03-04 | $30.28 | $30.28 | 143,300 | — | — |
| 2010-03-03 | $30.29 | $30.29 | 320,100 | — | — |
| 2010-03-02 | $30.38 | $30.38 | 436,700 | — | — |
| 2010-03-01 | $30.88 | $30.88 | 371,000 | — | — |
| 2010-02-26 | $30.84 | $30.84 | 890,800 | — | — |
| 2010-02-25 | $29.31 | $29.31 | 304,000 | — | — |
| 2010-02-24 | $29.00 | $29.00 | 207,700 | — | — |
| 2010-02-23 | $28.92 | $28.92 | 265,300 | — | — |
| 2010-02-22 | $29.27 | $29.27 | 277,600 | — | — |
| 2010-02-19 | $28.82 | $28.82 | 211,000 | — | — |
| 2010-02-18 | $28.64 | $28.64 | 250,700 | — | — |
| 2010-02-17 | $27.79 | $27.79 | 289,100 | — | — |
| 2010-02-16 | $28.16 | $28.16 | 207,200 | — | — |
| 2010-02-12 | $27.51 | $27.51 | 410,700 | — | — |
| 2010-02-11 | $28.69 | $28.69 | 264,500 | — | — |
| 2010-02-10 | $28.09 | $28.09 | 499,200 | — | — |
| 2010-02-09 | $27.30 | $27.30 | 926,500 | — | — |
| 2010-02-08 | $26.33 | $26.33 | 403,000 | — | — |
| 2010-02-05 | $25.79 | $25.79 | 422,100 | — | — |
| 2010-02-04 | $25.56 | $25.56 | 332,500 | — | — |
| 2010-02-03 | $26.21 | $26.21 | 367,500 | — | — |
| 2010-02-02 | $26.73 | $26.73 | 248,900 | — | — |
| 2010-02-01 | $26.37 | $26.37 | 390,800 | — | — |
| 2010-01-29 | $26.47 | $26.47 | 377,700 | — | — |
| 2010-01-28 | $27.11 | $27.11 | 408,700 | — | — |
| 2010-01-27 | $28.23 | $28.23 | 654,600 | — | — |
| 2010-01-26 | $28.93 | $28.93 | 552,800 | — | — |
| 2010-01-25 | $27.89 | $27.89 | 489,500 | — | — |
| 2010-01-22 | $27.77 | $27.77 | 686,800 | — | — |
| 2010-01-21 | $29.18 | $29.18 | 429,700 | — | — |
| 2010-01-20 | $29.98 | $29.98 | 394,400 | — | — |
| 2010-01-19 | $29.90 | $29.90 | 927,000 | — | — |
| 2010-01-15 | $30.69 | $30.69 | 528,400 | — | — |
| 2010-01-14 | $31.20 | $31.20 | 667,600 | — | — |
| 2010-01-13 | $31.73 | $31.73 | 590,600 | — | — |
| 2010-01-12 | $30.73 | $30.73 | 1,037,400 | — | — |
| 2010-01-11 | $32.00 | $32.00 | 1,203,300 | — | — |
| 2010-01-08 | $31.64 | $31.64 | 3,085,300 | — | — |
| 2010-01-07 | $28.89 | $28.89 | 901,800 | — | — |
| 2010-01-06 | $28.45 | $28.45 | 1,128,000 | — | — |
| 2010-01-05 | $27.72 | $27.72 | 1,039,400 | — | — |
| 2010-01-04 | $27.86 | $27.86 | 1,423,400 | — | — |