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
- 1998-11-18 to 2026-09-09
- 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 | $31.40 | $78.79 | 281,400 | — | — |
| 2010-12-30 | $31.42 | $78.85 | 516,600 | — | — |
| 2010-12-29 | $31.16 | $78.20 | 690,600 | — | — |
| 2010-12-28 | $31.35 | $78.67 | 435,400 | — | — |
| 2010-12-27 | $31.15 | $78.16 | 289,800 | — | — |
| 2010-12-23 | $31.25 | $78.41 | 466,200 | — | — |
| 2010-12-22 | $31.25 | $78.42 | 608,000 | — | — |
| 2010-12-21 | $31.26 | $78.46 | 586,600 | — | — |
| 2010-12-20 | $30.96 | $77.69 | 729,400 | — | — |
| 2010-12-17 | $31.04 | $77.88 | 933,800 | — | — |
| 2010-12-16 | $30.96 | $77.69 | 587,000 | — | — |
| 2010-12-15 | $30.95 | $77.66 | 669,800 | — | — |
| 2010-12-14 | $31.21 | $78.32 | 803,200 | — | — |
| 2010-12-13 | $31.20 | $78.30 | 1,894,000 | — | — |
| 2010-12-10 | $30.75 | $77.17 | 896,600 | — | — |
| 2010-12-09 | $30.67 | $76.95 | 548,600 | — | — |
| 2010-12-08 | $30.58 | $76.74 | 760,200 | — | — |
| 2010-12-07 | $30.79 | $77.27 | 714,200 | — | — |
| 2010-12-06 | $30.80 | $77.29 | 549,600 | — | — |
| 2010-12-03 | $30.74 | $77.13 | 449,800 | — | — |
| 2010-12-02 | $30.82 | $77.33 | 737,000 | — | — |
| 2010-12-01 | $30.68 | $76.99 | 911,000 | — | — |
| 2010-11-30 | $30.75 | $77.17 | 575,200 | — | — |
| 2010-11-29 | $30.80 | $77.28 | 715,400 | — | — |
| 2010-11-26 | $30.75 | $77.17 | 169,400 | — | — |
| 2010-11-24 | $30.85 | $77.42 | 685,000 | — | — |
| 2010-11-23 | $31.14 | $78.15 | 695,200 | — | — |
| 2010-11-22 | $31.13 | $78.12 | 702,400 | — | — |
| 2010-11-19 | $31.07 | $77.97 | 694,000 | — | — |
| 2010-11-18 | $30.74 | $77.14 | 884,200 | — | — |
| 2010-11-17 | $30.66 | $76.93 | 1,346,400 | — | — |
| 2010-11-16 | $30.63 | $76.85 | 5,984,600 | — | — |
| 2010-11-15 | $31.93 | $80.14 | 792,200 | — | — |
| 2010-11-12 | $31.96 | $80.20 | 510,600 | — | — |
| 2010-11-11 | $32.18 | $80.76 | 463,800 | — | — |
| 2010-11-10 | $32.06 | $80.46 | 1,099,600 | — | — |
| 2010-11-09 | $32.40 | $81.32 | 1,703,800 | — | — |
| 2010-11-08 | $32.00 | $80.30 | 526,600 | — | — |
| 2010-11-05 | $32.15 | $80.68 | 618,800 | — | — |
| 2010-11-04 | $32.00 | $80.30 | 612,000 | — | — |
| 2010-11-03 | $31.78 | $79.74 | 447,400 | — | — |
| 2010-11-02 | $31.58 | $79.26 | 524,000 | — | — |
| 2010-11-01 | $31.61 | $79.33 | 475,000 | — | — |
| 2010-10-29 | $31.55 | $79.18 | 446,000 | — | — |
| 2010-10-28 | $31.80 | $78.61 | 597,600 | — | — |
| 2010-10-27 | $31.74 | $78.45 | 572,400 | — | — |
| 2010-10-26 | $31.86 | $78.76 | 412,400 | — | — |
| 2010-10-25 | $31.77 | $78.54 | 471,000 | — | — |
| 2010-10-22 | $31.76 | $78.51 | 468,600 | — | — |
| 2010-10-21 | $31.63 | $78.19 | 308,200 | — | — |
| 2010-10-20 | $31.63 | $78.18 | 398,200 | — | — |
| 2010-10-19 | $31.50 | $77.87 | 486,000 | — | — |
| 2010-10-18 | $31.68 | $78.33 | 403,800 | — | — |
| 2010-10-15 | $31.75 | $78.49 | 504,000 | — | — |
| 2010-10-14 | $31.78 | $78.56 | 826,000 | — | — |
| 2010-10-13 | $32.19 | $79.57 | 672,600 | — | — |
| 2010-10-12 | $32.08 | $79.30 | 461,000 | — | — |
| 2010-10-11 | $32.04 | $79.22 | 451,200 | — | — |
| 2010-10-08 | $31.76 | $78.52 | 630,400 | — | — |
| 2010-10-07 | $32.04 | $79.20 | 932,000 | — | — |
| 2010-10-06 | $31.83 | $78.67 | 558,600 | — | — |
| 2010-10-05 | $31.74 | $78.45 | 733,400 | — | — |
| 2010-10-04 | $31.93 | $78.94 | 388,800 | — | — |
| 2010-10-01 | $31.91 | $78.88 | 495,200 | — | — |
| 2010-09-30 | $31.46 | $77.76 | 444,800 | — | — |
| 2010-09-29 | $31.31 | $77.40 | 307,800 | — | — |
| 2010-09-28 | $31.11 | $76.90 | 397,600 | — | — |
| 2010-09-27 | $30.99 | $76.61 | 476,600 | — | — |
| 2010-09-24 | $30.92 | $76.42 | 328,000 | — | — |
| 2010-09-23 | $30.59 | $75.63 | 577,800 | — | — |
| 2010-09-22 | $30.65 | $75.76 | 642,200 | — | — |
| 2010-09-21 | $30.55 | $75.52 | 625,600 | — | — |
| 2010-09-20 | $30.70 | $75.89 | 488,200 | — | — |
| 2010-09-17 | $30.57 | $75.57 | 631,800 | — | — |
| 2010-09-16 | $30.90 | $76.39 | 577,800 | — | — |
| 2010-09-15 | $30.80 | $76.13 | 413,600 | — | — |
| 2010-09-14 | $30.83 | $76.21 | 511,800 | — | — |
| 2010-09-13 | $30.73 | $75.97 | 724,800 | — | — |
| 2010-09-10 | $30.82 | $76.18 | 458,600 | — | — |
| 2010-09-09 | $30.61 | $75.67 | 564,200 | — | — |
| 2010-09-08 | $30.83 | $76.23 | 633,000 | — | — |
| 2010-09-07 | $30.83 | $76.23 | 382,400 | — | — |
| 2010-09-03 | $30.93 | $76.46 | 517,400 | — | — |
| 2010-09-02 | $30.64 | $75.73 | 442,200 | — | — |
| 2010-09-01 | $30.65 | $75.77 | 529,800 | — | — |
| 2010-08-31 | $30.02 | $74.21 | 554,800 | — | — |
| 2010-08-30 | $30.25 | $74.79 | 535,200 | — | — |
| 2010-08-27 | $30.58 | $75.61 | 680,400 | — | — |
| 2010-08-26 | $30.64 | $75.73 | 584,800 | — | — |
| 2010-08-25 | $30.50 | $75.40 | 537,200 | — | — |
| 2010-08-24 | $30.55 | $75.51 | 572,400 | — | — |
| 2010-08-23 | $30.50 | $75.40 | 283,400 | — | — |
| 2010-08-20 | $30.56 | $75.53 | 347,800 | — | — |
| 2010-08-19 | $30.45 | $75.26 | 297,600 | — | — |
| 2010-08-18 | $30.50 | $75.38 | 706,800 | — | — |
| 2010-08-17 | $30.44 | $75.25 | 462,000 | — | — |
| 2010-08-16 | $30.54 | $75.48 | 451,400 | — | — |
| 2010-08-13 | $30.50 | $75.41 | 429,000 | — | — |
| 2010-08-12 | $30.01 | $74.19 | 611,800 | — | — |
| 2010-08-11 | $30.17 | $74.58 | 727,200 | — | — |
| 2010-08-10 | $31.01 | $76.67 | 675,200 | — | — |
| 2010-08-09 | $31.45 | $77.73 | 402,400 | — | — |
| 2010-08-06 | $31.74 | $78.46 | 1,154,400 | — | — |
| 2010-08-05 | $31.95 | $78.97 | 633,200 | — | — |
| 2010-08-04 | $31.46 | $77.76 | 544,800 | — | — |
| 2010-08-03 | $31.01 | $76.67 | 666,000 | — | — |
| 2010-08-02 | $31.24 | $77.23 | 700,200 | — | — |
| 2010-07-30 | $30.72 | $75.93 | 847,600 | — | — |
| 2010-07-29 | $31.05 | $75.59 | 704,600 | — | — |
| 2010-07-28 | $30.67 | $74.68 | 654,200 | — | — |
| 2010-07-27 | $30.49 | $74.22 | 1,322,800 | — | — |
| 2010-07-26 | $31.66 | $77.06 | 725,600 | — | — |
| 2010-07-23 | $31.44 | $76.54 | 703,200 | — | — |
| 2010-07-22 | $31.51 | $76.72 | 782,000 | — | — |
| 2010-07-21 | $31.48 | $76.63 | 984,200 | — | — |
| 2010-07-20 | $31.67 | $77.10 | 788,000 | — | — |
| 2010-07-19 | $31.08 | $75.66 | 527,600 | — | — |
| 2010-07-16 | $30.79 | $74.96 | 489,200 | — | — |
| 2010-07-15 | $30.73 | $74.80 | 576,000 | — | — |
| 2010-07-14 | $30.53 | $74.31 | 700,400 | — | — |
| 2010-07-13 | $30.50 | $74.26 | 1,202,000 | — | — |
| 2010-07-12 | $30.03 | $73.11 | 596,200 | — | — |
| 2010-07-09 | $30.08 | $73.22 | 845,600 | — | — |
| 2010-07-08 | $29.98 | $72.97 | 697,400 | — | — |
| 2010-07-07 | $29.89 | $72.75 | 729,000 | — | — |
| 2010-07-06 | $29.47 | $71.73 | 506,800 | — | — |
| 2010-07-02 | $29.27 | $71.26 | 406,200 | — | — |
| 2010-07-01 | $28.98 | $70.55 | 695,600 | — | — |
| 2010-06-30 | $29.35 | $71.45 | 676,800 | — | — |
| 2010-06-29 | $29.23 | $71.16 | 782,800 | — | — |
| 2010-06-28 | $29.74 | $72.39 | 586,200 | — | — |
| 2010-06-25 | $29.50 | $71.82 | 740,200 | — | — |
| 2010-06-24 | $28.98 | $70.54 | 420,200 | — | — |
| 2010-06-23 | $28.92 | $70.41 | 478,400 | — | — |
| 2010-06-22 | $29.09 | $70.82 | 600,400 | — | — |
| 2010-06-21 | $29.21 | $71.10 | 443,400 | — | — |
| 2010-06-18 | $29.24 | $71.17 | 484,600 | — | — |
| 2010-06-17 | $29.40 | $71.56 | 538,800 | — | — |
| 2010-06-16 | $29.40 | $71.57 | 700,000 | — | — |
| 2010-06-15 | $29.33 | $71.39 | 2,166,800 | — | — |
| 2010-06-14 | $29.17 | $71.03 | 1,005,400 | — | — |
| 2010-06-11 | $29.08 | $70.78 | 837,400 | — | — |
| 2010-06-10 | $29.13 | $70.90 | 793,200 | — | — |
| 2010-06-09 | $28.92 | $70.42 | 833,600 | — | — |
| 2010-06-08 | $28.98 | $70.55 | 810,600 | — | — |
| 2010-06-07 | $28.85 | $70.24 | 722,800 | — | — |
| 2010-06-04 | $29.00 | $70.60 | 1,115,400 | — | — |
| 2010-06-03 | $29.59 | $72.04 | 900,600 | — | — |
| 2010-06-02 | $29.20 | $71.08 | 540,000 | — | — |
| 2010-06-01 | $28.62 | $69.66 | 823,400 | — | — |
| 2010-05-28 | $28.78 | $70.06 | 480,200 | — | — |
| 2010-05-27 | $28.84 | $70.22 | 842,600 | — | — |
| 2010-05-26 | $28.42 | $69.20 | 962,400 | — | — |
| 2010-05-25 | $27.68 | $67.40 | 976,200 | — | — |
| 2010-05-24 | $27.97 | $68.08 | 558,600 | — | — |
| 2010-05-21 | $28.13 | $68.47 | 1,017,800 | — | — |
| 2010-05-20 | $27.41 | $66.72 | 1,762,200 | — | — |
| 2010-05-19 | $27.88 | $67.87 | 1,197,000 | — | — |
| 2010-05-18 | $28.28 | $68.84 | 782,200 | — | — |
| 2010-05-17 | $28.22 | $68.69 | 864,600 | — | — |
| 2010-05-14 | $28.51 | $69.42 | 1,213,400 | — | — |
| 2010-05-13 | $28.45 | $69.25 | 767,400 | — | — |
| 2010-05-12 | $28.54 | $69.47 | 506,800 | — | — |
| 2010-05-11 | $28.14 | $68.51 | 716,400 | — | — |
| 2010-05-10 | $27.69 | $67.41 | 1,184,400 | — | — |
| 2010-05-07 | $26.67 | $64.94 | 2,084,000 | — | — |
| 2010-05-06 | $26.17 | $63.70 | 3,871,600 | — | — |
| 2010-05-05 | $27.23 | $66.28 | 1,641,200 | — | — |
| 2010-05-04 | $28.41 | $69.16 | 682,600 | — | — |
| 2010-05-03 | $29.06 | $70.73 | 548,200 | — | — |
| 2010-04-30 | $29.00 | $70.59 | 542,800 | — | — |
| 2010-04-29 | $29.41 | $70.45 | 764,000 | — | — |
| 2010-04-28 | $29.07 | $69.65 | 923,200 | — | — |
| 2010-04-27 | $29.41 | $70.45 | 769,400 | — | — |
| 2010-04-26 | $29.86 | $71.54 | 548,400 | — | — |
| 2010-04-23 | $29.88 | $71.57 | 390,800 | — | — |
| 2010-04-22 | $29.76 | $71.31 | 469,200 | — | — |
| 2010-04-21 | $29.81 | $71.41 | 281,200 | — | — |
| 2010-04-20 | $29.79 | $71.37 | 532,600 | — | — |
| 2010-04-19 | $29.36 | $70.34 | 603,800 | — | — |
| 2010-04-16 | $29.37 | $70.35 | 533,400 | — | — |
| 2010-04-15 | $29.47 | $70.60 | 809,000 | — | — |
| 2010-04-14 | $29.70 | $71.15 | 412,400 | — | — |
| 2010-04-13 | $29.67 | $71.08 | 503,800 | — | — |
| 2010-04-12 | $29.54 | $70.77 | 480,000 | — | — |
| 2010-04-09 | $29.45 | $70.54 | 381,600 | — | — |
| 2010-04-08 | $29.21 | $69.97 | 375,000 | — | — |
| 2010-04-07 | $28.98 | $69.42 | 445,400 | — | — |
| 2010-04-06 | $29.09 | $69.71 | 563,000 | — | — |
| 2010-04-05 | $29.38 | $70.39 | 446,400 | — | — |
| 2010-04-01 | $28.82 | $69.03 | 516,800 | — | — |
| 2010-03-31 | $28.45 | $68.16 | 467,200 | — | — |
| 2010-03-30 | $28.31 | $67.82 | 422,800 | — | — |
| 2010-03-29 | $28.00 | $67.08 | 561,400 | — | — |
| 2010-03-26 | $27.78 | $66.54 | 682,800 | — | — |
| 2010-03-25 | $27.75 | $66.50 | 623,400 | — | — |
| 2010-03-24 | $27.82 | $66.64 | 322,800 | — | — |
| 2010-03-23 | $27.83 | $66.66 | 392,800 | — | — |
| 2010-03-22 | $27.73 | $66.44 | 505,400 | — | — |
| 2010-03-19 | $27.53 | $65.94 | 1,129,400 | — | — |
| 2010-03-18 | $28.17 | $67.48 | 333,800 | — | — |
| 2010-03-17 | $28.22 | $67.60 | 429,800 | — | — |
| 2010-03-16 | $28.16 | $67.45 | 544,600 | — | — |
| 2010-03-15 | $28.34 | $67.91 | 449,000 | — | — |
| 2010-03-12 | $28.43 | $68.12 | 624,800 | — | — |
| 2010-03-11 | $28.21 | $67.59 | 630,800 | — | — |
| 2010-03-10 | $28.15 | $67.43 | 763,400 | — | — |
| 2010-03-09 | $28.03 | $67.15 | 543,800 | — | — |
| 2010-03-08 | $27.96 | $66.99 | 542,600 | — | — |
| 2010-03-05 | $28.00 | $67.07 | 456,200 | — | — |
| 2010-03-04 | $27.91 | $66.85 | 456,400 | — | — |
| 2010-03-03 | $27.70 | $66.36 | 1,020,600 | — | — |
| 2010-03-02 | $28.24 | $67.65 | 560,200 | — | — |
| 2010-03-01 | $28.25 | $67.68 | 700,800 | — | — |
| 2010-02-26 | $27.71 | $66.38 | 292,000 | — | — |
| 2010-02-25 | $27.45 | $65.75 | 413,800 | — | — |
| 2010-02-24 | $27.30 | $65.40 | 403,000 | — | — |
| 2010-02-23 | $27.34 | $65.51 | 535,400 | — | — |
| 2010-02-22 | $27.45 | $65.76 | 387,400 | — | — |
| 2010-02-19 | $27.38 | $65.60 | 545,600 | — | — |
| 2010-02-18 | $27.43 | $65.73 | 506,800 | — | — |
| 2010-02-17 | $27.45 | $65.76 | 826,400 | — | — |
| 2010-02-16 | $27.17 | $65.11 | 727,400 | — | — |
| 2010-02-12 | $26.75 | $64.09 | 856,800 | — | — |
| 2010-02-11 | $26.33 | $63.07 | 712,000 | — | — |
| 2010-02-10 | $25.92 | $62.11 | 545,400 | — | — |
| 2010-02-09 | $26.25 | $62.90 | 646,400 | — | — |
| 2010-02-08 | $25.93 | $62.12 | 571,200 | — | — |
| 2010-02-05 | $25.83 | $61.90 | 1,865,800 | — | — |
| 2010-02-04 | $26.13 | $62.59 | 924,800 | — | — |
| 2010-02-03 | $26.59 | $63.72 | 571,200 | — | — |
| 2010-02-02 | $26.83 | $64.28 | 584,400 | — | — |
| 2010-02-01 | $26.81 | $64.22 | 729,200 | — | — |
| 2010-01-29 | $26.55 | $63.60 | 1,043,800 | — | — |
| 2010-01-28 | $27.43 | $64.60 | 757,000 | — | — |
| 2010-01-27 | $27.36 | $64.44 | 1,182,600 | — | — |
| 2010-01-26 | $27.99 | $65.91 | 697,600 | — | — |
| 2010-01-25 | $27.57 | $64.92 | 671,800 | — | — |
| 2010-01-22 | $27.14 | $63.91 | 834,400 | — | — |
| 2010-01-21 | $27.39 | $64.51 | 921,400 | — | — |
| 2010-01-20 | $27.88 | $65.65 | 844,800 | — | — |
| 2010-01-19 | $27.99 | $65.92 | 878,200 | — | — |
| 2010-01-15 | $27.43 | $64.62 | 1,035,200 | — | — |
| 2010-01-14 | $26.75 | $63.02 | 497,200 | — | — |
| 2010-01-13 | $26.70 | $62.87 | 1,011,400 | — | — |
| 2010-01-12 | $26.55 | $62.53 | 694,600 | — | — |
| 2010-01-11 | $27.00 | $63.60 | 533,600 | — | — |
| 2010-01-08 | $27.05 | $63.71 | 581,600 | — | — |
| 2010-01-07 | $26.96 | $63.50 | 645,400 | — | — |
| 2010-01-06 | $27.29 | $64.28 | 749,000 | — | — |
| 2010-01-05 | $27.31 | $64.31 | 794,600 | — | — |
| 2010-01-04 | $27.00 | $63.59 | 794,600 | — | — |