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
- 1997-09-02 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 | $38.03 | $41.36 | 56,300 | — | — |
| 2010-12-30 | $38.22 | $41.56 | 26,900 | — | — |
| 2010-12-29 | $37.96 | $41.28 | 42,100 | — | — |
| 2010-12-28 | $38.08 | $41.41 | 26,200 | — | — |
| 2010-12-27 | $38.05 | $41.38 | 59,100 | — | — |
| 2010-12-23 | $37.65 | $40.94 | 76,900 | — | — |
| 2010-12-22 | $36.99 | $40.23 | 73,100 | — | — |
| 2010-12-21 | $37.34 | $40.61 | 197,600 | — | — |
| 2010-12-20 | $37.49 | $40.77 | 128,400 | — | — |
| 2010-12-17 | $37.84 | $41.15 | 980,100 | — | — |
| 2010-12-16 | $38.26 | $41.61 | 86,400 | — | — |
| 2010-12-15 | $38.01 | $41.34 | 131,200 | — | — |
| 2010-12-14 | $38.53 | $41.90 | 111,600 | — | — |
| 2010-12-13 | $38.91 | $42.31 | 140,300 | — | — |
| 2010-12-10 | $38.66 | $42.04 | 212,400 | — | — |
| 2010-12-09 | $38.66 | $42.04 | 165,000 | — | — |
| 2010-12-08 | $39.21 | $42.64 | 171,100 | — | — |
| 2010-12-07 | $38.01 | $41.34 | 179,400 | — | — |
| 2010-12-06 | $35.30 | $38.39 | 88,300 | — | — |
| 2010-12-03 | $34.94 | $38.00 | 74,700 | — | — |
| 2010-12-02 | $34.82 | $37.87 | 83,300 | — | — |
| 2010-12-01 | $34.45 | $37.46 | 116,000 | — | — |
| 2010-11-30 | $33.57 | $36.51 | 260,500 | — | — |
| 2010-11-29 | $33.12 | $36.02 | 64,900 | — | — |
| 2010-11-26 | $33.28 | $36.19 | 30,800 | — | — |
| 2010-11-24 | $33.27 | $36.18 | 144,100 | — | — |
| 2010-11-23 | $32.63 | $35.49 | 63,500 | — | — |
| 2010-11-22 | $32.66 | $35.52 | 37,800 | — | — |
| 2010-11-19 | $32.54 | $35.39 | 54,600 | — | — |
| 2010-11-18 | $32.55 | $35.40 | 110,200 | — | — |
| 2010-11-17 | $31.72 | $34.50 | 59,800 | — | — |
| 2010-11-16 | $31.80 | $34.58 | 124,900 | — | — |
| 2010-11-15 | $31.95 | $34.75 | 60,900 | — | — |
| 2010-11-12 | $31.54 | $34.30 | 55,700 | — | — |
| 2010-11-11 | $31.67 | $34.44 | 64,300 | — | — |
| 2010-11-10 | $31.00 | $33.71 | 69,500 | — | — |
| 2010-11-09 | $30.21 | $32.85 | 93,200 | — | — |
| 2010-11-08 | $30.44 | $33.10 | 30,900 | — | — |
| 2010-11-05 | $30.38 | $33.04 | 82,200 | — | — |
| 2010-11-04 | $30.23 | $32.88 | 73,700 | — | — |
| 2010-11-03 | $29.62 | $32.21 | 38,000 | — | — |
| 2010-11-02 | $29.76 | $32.36 | 65,100 | — | — |
| 2010-11-01 | $29.05 | $31.59 | 64,800 | — | — |
| 2010-10-29 | $29.33 | $31.90 | 37,200 | — | — |
| 2010-10-28 | $29.55 | $32.14 | 27,900 | — | — |
| 2010-10-27 | $29.42 | $31.99 | 40,700 | — | — |
| 2010-10-26 | $29.50 | $32.08 | 21,800 | — | — |
| 2010-10-25 | $29.60 | $32.19 | 19,600 | — | — |
| 2010-10-22 | $29.50 | $32.08 | 33,800 | — | — |
| 2010-10-21 | $29.23 | $31.79 | 79,200 | — | — |
| 2010-10-20 | $29.77 | $32.37 | 34,600 | — | — |
| 2010-10-19 | $29.45 | $32.03 | 70,800 | — | — |
| 2010-10-18 | $29.90 | $32.52 | 27,900 | — | — |
| 2010-10-15 | $29.84 | $32.45 | 75,400 | — | — |
| 2010-10-14 | $29.73 | $32.33 | 81,000 | — | — |
| 2010-10-13 | $29.40 | $31.97 | 93,300 | — | — |
| 2010-10-12 | $29.24 | $31.80 | 46,100 | — | — |
| 2010-10-11 | $29.23 | $31.79 | 32,300 | — | — |
| 2010-10-08 | $29.29 | $31.85 | 81,000 | — | — |
| 2010-10-07 | $29.10 | $31.65 | 52,000 | — | — |
| 2010-10-06 | $28.98 | $31.52 | 72,000 | — | — |
| 2010-10-05 | $29.22 | $31.78 | 84,600 | — | — |
| 2010-10-04 | $29.07 | $31.61 | 56,900 | — | — |
| 2010-10-01 | $29.40 | $31.97 | 84,500 | — | — |
| 2010-09-30 | $29.13 | $31.68 | 49,500 | — | — |
| 2010-09-29 | $29.02 | $31.56 | 47,600 | — | — |
| 2010-09-28 | $29.14 | $31.69 | 43,700 | — | — |
| 2010-09-27 | $29.08 | $31.62 | 32,000 | — | — |
| 2010-09-24 | $29.03 | $31.57 | 64,200 | — | — |
| 2010-09-23 | $28.73 | $31.24 | 52,000 | — | — |
| 2010-09-22 | $28.99 | $31.53 | 55,600 | — | — |
| 2010-09-21 | $29.04 | $31.58 | 48,700 | — | — |
| 2010-09-20 | $29.08 | $31.62 | 61,800 | — | — |
| 2010-09-17 | $28.73 | $31.24 | 143,100 | — | — |
| 2010-09-16 | $28.49 | $30.98 | 44,300 | — | — |
| 2010-09-15 | $28.69 | $31.20 | 38,600 | — | — |
| 2010-09-14 | $28.47 | $30.96 | 91,300 | — | — |
| 2010-09-13 | $28.16 | $30.62 | 81,800 | — | — |
| 2010-09-10 | $27.58 | $29.99 | 25,800 | — | — |
| 2010-09-09 | $27.47 | $29.87 | 70,700 | — | — |
| 2010-09-08 | $27.40 | $29.80 | 70,800 | — | — |
| 2010-09-07 | $26.99 | $29.35 | 39,600 | — | — |
| 2010-09-03 | $27.72 | $30.15 | 56,500 | — | — |
| 2010-09-02 | $27.23 | $29.61 | 42,500 | — | — |
| 2010-09-01 | $26.89 | $29.24 | 46,000 | — | — |
| 2010-08-31 | $25.81 | $28.07 | 80,500 | — | — |
| 2010-08-30 | $25.84 | $28.10 | 76,000 | — | — |
| 2010-08-27 | $26.37 | $28.68 | 59,700 | — | — |
| 2010-08-26 | $25.90 | $28.17 | 34,600 | — | — |
| 2010-08-25 | $26.15 | $28.44 | 65,300 | — | — |
| 2010-08-24 | $26.14 | $28.43 | 60,200 | — | — |
| 2010-08-23 | $25.76 | $28.01 | 50,600 | — | — |
| 2010-08-20 | $25.51 | $27.74 | 57,200 | — | — |
| 2010-08-19 | $25.41 | $27.63 | 45,400 | — | — |
| 2010-08-18 | $26.59 | $28.92 | 80,400 | — | — |
| 2010-08-17 | $26.19 | $28.48 | 76,300 | — | — |
| 2010-08-16 | $25.55 | $27.79 | 43,200 | — | — |
| 2010-08-13 | $25.62 | $27.86 | 43,300 | — | — |
| 2010-08-12 | $26.02 | $28.30 | 70,800 | — | — |
| 2010-08-11 | $26.22 | $28.51 | 67,100 | — | — |
| 2010-08-10 | $27.45 | $29.58 | 45,700 | — | — |
| 2010-08-09 | $27.89 | $30.05 | 34,900 | — | — |
| 2010-08-06 | $27.85 | $30.01 | 79,400 | — | — |
| 2010-08-05 | $27.24 | $29.35 | 32,500 | — | — |
| 2010-08-04 | $27.52 | $29.66 | 41,600 | — | — |
| 2010-08-03 | $27.43 | $29.56 | 42,500 | — | — |
| 2010-08-02 | $27.79 | $29.95 | 90,100 | — | — |
| 2010-07-30 | $28.00 | $30.17 | 107,100 | — | — |
| 2010-07-29 | $27.34 | $29.46 | 74,600 | — | — |
| 2010-07-28 | $27.79 | $29.95 | 108,100 | — | — |
| 2010-07-27 | $27.86 | $30.02 | 72,900 | — | — |
| 2010-07-26 | $27.49 | $29.62 | 113,900 | — | — |
| 2010-07-23 | $26.78 | $28.86 | 106,700 | — | — |
| 2010-07-22 | $26.55 | $28.61 | 95,600 | — | — |
| 2010-07-21 | $25.48 | $27.46 | 98,200 | — | — |
| 2010-07-20 | $26.20 | $28.23 | 154,300 | — | — |
| 2010-07-19 | $25.63 | $27.62 | 134,100 | — | — |
| 2010-07-16 | $24.79 | $26.71 | 80,100 | — | — |
| 2010-07-15 | $25.57 | $27.55 | 87,600 | — | — |
| 2010-07-14 | $25.54 | $27.52 | 100,500 | — | — |
| 2010-07-13 | $25.47 | $27.45 | 198,900 | — | — |
| 2010-07-12 | $24.97 | $26.91 | 108,000 | — | — |
| 2010-07-09 | $25.18 | $27.13 | 126,600 | — | — |
| 2010-07-08 | $24.54 | $26.44 | 139,100 | — | — |
| 2010-07-07 | $23.85 | $25.70 | 56,500 | — | — |
| 2010-07-06 | $23.36 | $25.17 | 75,900 | — | — |
| 2010-07-02 | $23.57 | $25.40 | 118,000 | — | — |
| 2010-07-01 | $23.60 | $25.43 | 81,600 | — | — |
| 2010-06-30 | $23.23 | $25.03 | 80,400 | — | — |
| 2010-06-29 | $23.97 | $25.83 | 70,300 | — | — |
| 2010-06-28 | $24.92 | $26.85 | 46,600 | — | — |
| 2010-06-25 | $24.94 | $26.88 | 121,300 | — | — |
| 2010-06-24 | $24.56 | $26.47 | 32,400 | — | — |
| 2010-06-23 | $24.98 | $26.92 | 31,900 | — | — |
| 2010-06-22 | $25.20 | $27.16 | 73,000 | — | — |
| 2010-06-21 | $25.17 | $27.12 | 79,900 | — | — |
| 2010-06-18 | $24.67 | $26.58 | 195,100 | — | — |
| 2010-06-17 | $25.28 | $27.24 | 51,000 | — | — |
| 2010-06-16 | $24.93 | $26.86 | 39,300 | — | — |
| 2010-06-15 | $24.91 | $26.84 | 54,500 | — | — |
| 2010-06-14 | $24.81 | $26.74 | 72,900 | — | — |
| 2010-06-11 | $24.85 | $26.78 | 81,700 | — | — |
| 2010-06-10 | $24.59 | $26.50 | 40,900 | — | — |
| 2010-06-09 | $24.28 | $26.16 | 78,700 | — | — |
| 2010-06-08 | $23.60 | $25.43 | 112,900 | — | — |
| 2010-06-07 | $23.02 | $24.81 | 64,600 | — | — |
| 2010-06-04 | $23.46 | $25.28 | 80,700 | — | — |
| 2010-06-03 | $24.52 | $26.42 | 58,300 | — | — |
| 2010-06-02 | $24.91 | $26.84 | 165,800 | — | — |
| 2010-06-01 | $24.25 | $26.13 | 97,400 | — | — |
| 2010-05-28 | $24.01 | $25.87 | 37,900 | — | — |
| 2010-05-27 | $24.00 | $25.86 | 38,400 | — | — |
| 2010-05-26 | $23.44 | $25.26 | 120,800 | — | — |
| 2010-05-25 | $23.13 | $24.92 | 143,000 | — | — |
| 2010-05-24 | $23.86 | $25.71 | 49,300 | — | — |
| 2010-05-21 | $24.23 | $26.11 | 86,800 | — | — |
| 2010-05-20 | $24.06 | $25.93 | 105,800 | — | — |
| 2010-05-19 | $24.62 | $26.53 | 64,800 | — | — |
| 2010-05-18 | $25.28 | $27.24 | 85,800 | — | — |
| 2010-05-17 | $25.42 | $27.39 | 40,900 | — | — |
| 2010-05-14 | $24.97 | $26.91 | 47,300 | — | — |
| 2010-05-13 | $25.27 | $27.23 | 41,800 | — | — |
| 2010-05-12 | $25.30 | $27.26 | 71,800 | — | — |
| 2010-05-11 | $24.52 | $26.42 | 63,700 | — | — |
| 2010-05-10 | $24.13 | $26.00 | 119,100 | — | — |
| 2010-05-07 | $22.59 | $24.34 | 139,300 | — | — |
| 2010-05-06 | $23.20 | $25.00 | 266,600 | — | — |
| 2010-05-05 | $25.29 | $27.25 | 96,500 | — | — |
| 2010-05-04 | $24.91 | $26.84 | 94,500 | — | — |
| 2010-05-03 | $25.16 | $27.11 | 53,100 | — | — |
| 2010-04-30 | $24.88 | $26.81 | 74,200 | — | — |
| 2010-04-29 | $25.39 | $27.36 | 96,900 | — | — |
| 2010-04-28 | $24.92 | $26.85 | 70,200 | — | — |
| 2010-04-27 | $24.87 | $26.80 | 58,700 | — | — |
| 2010-04-26 | $24.82 | $26.75 | 45,100 | — | — |
| 2010-04-23 | $25.14 | $27.09 | 41,100 | — | — |
| 2010-04-22 | $25.15 | $27.10 | 31,800 | — | — |
| 2010-04-21 | $25.10 | $27.05 | 41,800 | — | — |
| 2010-04-20 | $24.92 | $26.85 | 61,100 | — | — |
| 2010-04-19 | $24.62 | $26.53 | 32,000 | — | — |
| 2010-04-16 | $24.61 | $26.52 | 73,700 | — | — |
| 2010-04-15 | $24.50 | $26.40 | 46,200 | — | — |
| 2010-04-14 | $24.51 | $26.41 | 72,500 | — | — |
| 2010-04-13 | $24.24 | $26.12 | 82,900 | — | — |
| 2010-04-12 | $24.09 | $25.96 | 77,700 | — | — |
| 2010-04-09 | $23.92 | $25.78 | 32,300 | — | — |
| 2010-04-08 | $23.80 | $25.65 | 40,600 | — | — |
| 2010-04-07 | $23.95 | $25.81 | 102,500 | — | — |
| 2010-04-06 | $23.60 | $25.43 | 47,600 | — | — |
| 2010-04-05 | $23.97 | $25.83 | 84,700 | — | — |
| 2010-04-01 | $23.47 | $25.29 | 46,500 | — | — |
| 2010-03-31 | $23.25 | $25.05 | 70,900 | — | — |
| 2010-03-30 | $23.67 | $25.51 | 52,900 | — | — |
| 2010-03-29 | $23.58 | $25.41 | 25,400 | — | — |
| 2010-03-26 | $23.46 | $25.28 | 31,100 | — | — |
| 2010-03-25 | $23.55 | $25.38 | 43,400 | — | — |
| 2010-03-24 | $23.54 | $25.37 | 28,900 | — | — |
| 2010-03-23 | $23.65 | $25.49 | 42,500 | — | — |
| 2010-03-22 | $23.43 | $25.25 | 36,800 | — | — |
| 2010-03-19 | $23.12 | $24.91 | 104,600 | — | — |
| 2010-03-18 | $23.58 | $25.41 | 64,500 | — | — |
| 2010-03-17 | $23.36 | $25.17 | 47,200 | — | — |
| 2010-03-16 | $23.11 | $24.90 | 58,500 | — | — |
| 2010-03-15 | $22.84 | $24.61 | 67,600 | — | — |
| 2010-03-12 | $23.40 | $25.22 | 54,200 | — | — |
| 2010-03-11 | $23.33 | $25.14 | 34,100 | — | — |
| 2010-03-10 | $23.43 | $25.25 | 74,400 | — | — |
| 2010-03-09 | $23.42 | $25.24 | 60,700 | — | — |
| 2010-03-08 | $23.43 | $25.25 | 252,700 | — | — |
| 2010-03-05 | $21.79 | $23.48 | 139,400 | — | — |
| 2010-03-04 | $21.45 | $23.11 | 22,100 | — | — |
| 2010-03-03 | $21.35 | $23.01 | 35,300 | — | — |
| 2010-03-02 | $21.41 | $23.07 | 31,900 | — | — |
| 2010-03-01 | $21.42 | $23.08 | 61,400 | — | — |
| 2010-02-26 | $21.26 | $22.91 | 60,400 | — | — |
| 2010-02-25 | $21.40 | $23.06 | 128,600 | — | — |
| 2010-02-24 | $21.04 | $22.67 | 50,700 | — | — |
| 2010-02-23 | $20.95 | $22.58 | 75,000 | — | — |
| 2010-02-22 | $20.77 | $22.38 | 34,200 | — | — |
| 2010-02-19 | $20.75 | $22.36 | 44,400 | — | — |
| 2010-02-18 | $20.71 | $22.32 | 31,200 | — | — |
| 2010-02-17 | $20.65 | $22.25 | 39,500 | — | — |
| 2010-02-16 | $20.68 | $22.28 | 46,900 | — | — |
| 2010-02-12 | $20.72 | $22.33 | 37,600 | — | — |
| 2010-02-11 | $20.67 | $22.27 | 49,900 | — | — |
| 2010-02-10 | $20.35 | $21.93 | 52,000 | — | — |
| 2010-02-09 | $20.29 | $21.60 | 36,900 | — | — |
| 2010-02-08 | $20.02 | $21.31 | 28,600 | — | — |
| 2010-02-05 | $20.23 | $21.53 | 90,300 | — | — |
| 2010-02-04 | $20.02 | $21.31 | 66,300 | — | — |
| 2010-02-03 | $20.01 | $21.30 | 42,000 | — | — |
| 2010-02-02 | $20.16 | $21.46 | 42,100 | — | — |
| 2010-02-01 | $20.25 | $21.55 | 34,400 | — | — |
| 2010-01-29 | $20.01 | $21.30 | 30,500 | — | — |
| 2010-01-28 | $20.01 | $21.30 | 61,900 | — | — |
| 2010-01-27 | $20.24 | $21.54 | 53,900 | — | — |
| 2010-01-26 | $20.01 | $21.30 | 74,600 | — | — |
| 2010-01-25 | $20.02 | $21.31 | 61,800 | — | — |
| 2010-01-22 | $20.01 | $21.30 | 52,700 | — | — |
| 2010-01-21 | $20.01 | $21.30 | 70,900 | — | — |
| 2010-01-20 | $20.22 | $21.52 | 56,300 | — | — |
| 2010-01-19 | $20.22 | $21.52 | 64,500 | — | — |
| 2010-01-15 | $20.06 | $21.35 | 85,600 | — | — |
| 2010-01-14 | $20.11 | $21.40 | 32,500 | — | — |
| 2010-01-13 | $20.45 | $21.77 | 49,000 | — | — |
| 2010-01-12 | $20.12 | $21.41 | 51,300 | — | — |
| 2010-01-11 | $19.99 | $21.28 | 82,700 | — | — |
| 2010-01-08 | $20.10 | $21.39 | 44,500 | — | — |
| 2010-01-07 | $20.13 | $21.42 | 85,300 | — | — |
| 2010-01-06 | $20.10 | $21.39 | 98,000 | — | — |
| 2010-01-05 | $20.31 | $21.62 | 74,700 | — | — |
| 2010-01-04 | $20.72 | $22.05 | 69,200 | — | — |