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
- 2005-08-10 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 | $39.08 | $39.08 | 59,700 | — | — |
| 2010-12-30 | $38.31 | $38.31 | 26,000 | — | — |
| 2010-12-29 | $38.88 | $38.88 | 22,800 | — | — |
| 2010-12-28 | $38.69 | $38.69 | 63,700 | — | — |
| 2010-12-27 | $39.19 | $39.19 | 48,300 | — | — |
| 2010-12-23 | $38.67 | $38.67 | 47,000 | — | — |
| 2010-12-22 | $38.35 | $38.35 | 36,800 | — | — |
| 2010-12-21 | $38.31 | $38.31 | 53,200 | — | — |
| 2010-12-20 | $37.50 | $37.50 | 56,600 | — | — |
| 2010-12-17 | $37.63 | $37.63 | 139,800 | — | — |
| 2010-12-16 | $37.58 | $37.58 | 65,600 | — | — |
| 2010-12-15 | $36.96 | $36.96 | 71,700 | — | — |
| 2010-12-14 | $37.06 | $37.06 | 71,300 | — | — |
| 2010-12-13 | $36.93 | $36.93 | 44,500 | — | — |
| 2010-12-10 | $37.29 | $37.29 | 79,300 | — | — |
| 2010-12-09 | $37.04 | $37.04 | 125,700 | — | — |
| 2010-12-08 | $37.47 | $37.47 | 78,600 | — | — |
| 2010-12-07 | $38.20 | $38.20 | 105,500 | — | — |
| 2010-12-06 | $37.44 | $37.44 | 30,200 | — | — |
| 2010-12-03 | $37.38 | $37.38 | 73,500 | — | — |
| 2010-12-02 | $37.44 | $37.44 | 72,300 | — | — |
| 2010-12-01 | $37.18 | $37.18 | 186,300 | — | — |
| 2010-11-30 | $36.89 | $36.89 | 141,700 | — | — |
| 2010-11-29 | $36.85 | $36.85 | 72,400 | — | — |
| 2010-11-26 | $36.95 | $36.95 | 8,800 | — | — |
| 2010-11-24 | $37.42 | $37.42 | 118,700 | — | — |
| 2010-11-23 | $36.04 | $36.04 | 77,800 | — | — |
| 2010-11-22 | $36.34 | $36.34 | 43,200 | — | — |
| 2010-11-19 | $36.18 | $36.18 | 149,600 | — | — |
| 2010-11-18 | $35.85 | $35.85 | 70,800 | — | — |
| 2010-11-17 | $34.94 | $34.94 | 44,200 | — | — |
| 2010-11-16 | $34.94 | $34.94 | 89,800 | — | — |
| 2010-11-15 | $34.81 | $34.81 | 36,000 | — | — |
| 2010-11-12 | $34.84 | $34.84 | 40,000 | — | — |
| 2010-11-11 | $35.04 | $35.04 | 95,000 | — | — |
| 2010-11-10 | $35.78 | $35.78 | 48,000 | — | — |
| 2010-11-09 | $35.31 | $35.31 | 33,900 | — | — |
| 2010-11-08 | $36.08 | $36.08 | 52,600 | — | — |
| 2010-11-05 | $35.47 | $35.47 | 68,300 | — | — |
| 2010-11-04 | $35.84 | $35.84 | 74,100 | — | — |
| 2010-11-03 | $33.85 | $33.85 | 34,300 | — | — |
| 2010-11-02 | $33.79 | $33.79 | 65,500 | — | — |
| 2010-11-01 | $32.66 | $32.66 | 33,600 | — | — |
| 2010-10-29 | $33.32 | $33.32 | 35,500 | — | — |
| 2010-10-28 | $33.57 | $33.57 | 59,000 | — | — |
| 2010-10-27 | $33.50 | $33.50 | 81,100 | — | — |
| 2010-10-26 | $34.00 | $34.00 | 27,200 | — | — |
| 2010-10-25 | $34.41 | $34.41 | 32,700 | — | — |
| 2010-10-22 | $34.07 | $34.07 | 26,800 | — | — |
| 2010-10-21 | $34.03 | $34.03 | 57,500 | — | — |
| 2010-10-20 | $34.49 | $34.49 | 29,400 | — | — |
| 2010-10-19 | $34.11 | $34.11 | 41,200 | — | — |
| 2010-10-18 | $35.00 | $35.00 | 25,600 | — | — |
| 2010-10-15 | $34.74 | $34.74 | 78,500 | — | — |
| 2010-10-14 | $35.33 | $35.33 | 42,800 | — | — |
| 2010-10-13 | $35.17 | $35.17 | 55,000 | — | — |
| 2010-10-12 | $34.67 | $34.67 | 22,000 | — | — |
| 2010-10-11 | $34.89 | $34.89 | 23,600 | — | — |
| 2010-10-08 | $34.90 | $34.90 | 59,900 | — | — |
| 2010-10-07 | $34.17 | $34.17 | 37,800 | — | — |
| 2010-10-06 | $34.45 | $34.45 | 55,300 | — | — |
| 2010-10-05 | $34.31 | $34.31 | 86,800 | — | — |
| 2010-10-04 | $32.74 | $32.74 | 58,000 | — | — |
| 2010-10-01 | $34.03 | $34.03 | 70,500 | — | — |
| 2010-09-30 | $33.98 | $33.98 | 72,200 | — | — |
| 2010-09-29 | $34.00 | $34.00 | 52,100 | — | — |
| 2010-09-28 | $34.00 | $34.00 | 35,400 | — | — |
| 2010-09-27 | $33.62 | $33.62 | 40,300 | — | — |
| 2010-09-24 | $34.10 | $34.10 | 71,700 | — | — |
| 2010-09-23 | $33.38 | $33.38 | 71,400 | — | — |
| 2010-09-22 | $33.78 | $33.78 | 68,100 | — | — |
| 2010-09-21 | $33.84 | $33.84 | 59,100 | — | — |
| 2010-09-20 | $33.51 | $33.51 | 68,500 | — | — |
| 2010-09-17 | $32.24 | $32.24 | 96,900 | — | — |
| 2010-09-16 | $32.23 | $32.23 | 55,700 | — | — |
| 2010-09-15 | $32.76 | $32.76 | 40,600 | — | — |
| 2010-09-14 | $32.65 | $32.65 | 37,400 | — | — |
| 2010-09-13 | $32.89 | $32.89 | 65,400 | — | — |
| 2010-09-10 | $31.92 | $31.92 | 57,000 | — | — |
| 2010-09-09 | $31.59 | $31.59 | 72,800 | — | — |
| 2010-09-08 | $31.57 | $31.57 | 37,800 | — | — |
| 2010-09-07 | $31.40 | $31.40 | 95,600 | — | — |
| 2010-09-03 | $31.83 | $31.83 | 40,300 | — | — |
| 2010-09-02 | $31.16 | $31.16 | 42,500 | — | — |
| 2010-09-01 | $30.93 | $30.93 | 91,000 | — | — |
| 2010-08-31 | $29.29 | $29.29 | 56,000 | — | — |
| 2010-08-30 | $29.34 | $29.34 | 55,000 | — | — |
| 2010-08-27 | $29.96 | $29.96 | 77,100 | — | — |
| 2010-08-26 | $28.40 | $28.40 | 73,300 | — | — |
| 2010-08-25 | $29.89 | $29.89 | 62,700 | — | — |
| 2010-08-24 | $29.09 | $29.09 | 81,000 | — | — |
| 2010-08-23 | $29.60 | $29.60 | 42,100 | — | — |
| 2010-08-20 | $30.85 | $30.85 | 76,900 | — | — |
| 2010-08-19 | $31.00 | $31.00 | 110,200 | — | — |
| 2010-08-18 | $33.42 | $33.42 | 134,500 | — | — |
| 2010-08-17 | $33.17 | $33.17 | 110,800 | — | — |
| 2010-08-16 | $31.03 | $31.03 | 57,500 | — | — |
| 2010-08-13 | $30.46 | $30.46 | 110,000 | — | — |
| 2010-08-12 | $30.98 | $30.98 | 75,800 | — | — |
| 2010-08-11 | $31.21 | $31.21 | 125,600 | — | — |
| 2010-08-10 | $32.44 | $32.44 | 117,200 | — | — |
| 2010-08-09 | $34.13 | $34.13 | 85,500 | — | — |
| 2010-08-06 | $32.99 | $32.99 | 78,200 | — | — |
| 2010-08-05 | $34.12 | $34.12 | 107,400 | — | — |
| 2010-08-04 | $32.30 | $32.30 | 67,800 | — | — |
| 2010-08-03 | $31.70 | $31.70 | 98,100 | — | — |
| 2010-08-02 | $31.51 | $31.51 | 63,100 | — | — |
| 2010-07-30 | $30.67 | $30.67 | 56,500 | — | — |
| 2010-07-29 | $30.83 | $30.83 | 32,000 | — | — |
| 2010-07-28 | $30.68 | $30.68 | 63,700 | — | — |
| 2010-07-27 | $31.39 | $31.39 | 55,200 | — | — |
| 2010-07-26 | $31.51 | $31.51 | 73,500 | — | — |
| 2010-07-23 | $30.22 | $30.22 | 57,300 | — | — |
| 2010-07-22 | $29.40 | $29.40 | 84,800 | — | — |
| 2010-07-21 | $27.70 | $27.70 | 51,600 | — | — |
| 2010-07-20 | $28.03 | $28.03 | 58,700 | — | — |
| 2010-07-19 | $27.29 | $27.29 | 99,200 | — | — |
| 2010-07-16 | $27.30 | $27.30 | 90,000 | — | — |
| 2010-07-15 | $28.94 | $28.94 | 35,100 | — | — |
| 2010-07-14 | $29.47 | $29.47 | 71,300 | — | — |
| 2010-07-13 | $29.70 | $29.70 | 77,900 | — | — |
| 2010-07-12 | $28.60 | $28.60 | 36,100 | — | — |
| 2010-07-09 | $29.45 | $29.45 | 30,200 | — | — |
| 2010-07-08 | $29.51 | $29.51 | 91,200 | — | — |
| 2010-07-07 | $28.79 | $28.79 | 147,900 | — | — |
| 2010-07-06 | $27.78 | $27.78 | 171,200 | — | — |
| 2010-07-02 | $27.68 | $27.68 | 64,200 | — | — |
| 2010-07-01 | $28.61 | $28.61 | 51,800 | — | — |
| 2010-06-30 | $28.99 | $28.99 | 117,200 | — | — |
| 2010-06-29 | $29.19 | $29.19 | 104,800 | — | — |
| 2010-06-28 | $30.67 | $30.67 | 92,400 | — | — |
| 2010-06-25 | $30.23 | $30.23 | 142,600 | — | — |
| 2010-06-24 | $29.62 | $29.62 | 86,700 | — | — |
| 2010-06-23 | $29.85 | $29.85 | 40,200 | — | — |
| 2010-06-22 | $29.38 | $29.38 | 22,700 | — | — |
| 2010-06-21 | $30.32 | $30.32 | 39,200 | — | — |
| 2010-06-18 | $30.97 | $30.97 | 117,800 | — | — |
| 2010-06-17 | $31.21 | $31.21 | 108,300 | — | — |
| 2010-06-16 | $30.83 | $30.83 | 63,300 | — | — |
| 2010-06-15 | $30.50 | $30.50 | 72,600 | — | — |
| 2010-06-14 | $29.85 | $29.85 | 84,900 | — | — |
| 2010-06-11 | $29.21 | $29.21 | 87,000 | — | — |
| 2010-06-10 | $29.28 | $29.28 | 112,200 | — | — |
| 2010-06-09 | $27.76 | $27.76 | 82,800 | — | — |
| 2010-06-08 | $27.53 | $27.53 | 46,100 | — | — |
| 2010-06-07 | $27.78 | $27.78 | 161,300 | — | — |
| 2010-06-04 | $27.89 | $27.89 | 155,800 | — | — |
| 2010-06-03 | $29.56 | $29.56 | 131,800 | — | — |
| 2010-06-02 | $29.38 | $29.38 | 159,100 | — | — |
| 2010-06-01 | $27.64 | $27.64 | 240,600 | — | — |
| 2010-05-28 | $28.00 | $28.00 | 121,300 | — | — |
| 2010-05-27 | $28.40 | $28.40 | 193,000 | — | — |
| 2010-05-26 | $26.96 | $26.96 | 118,500 | — | — |
| 2010-05-25 | $26.64 | $26.64 | 74,200 | — | — |
| 2010-05-24 | $26.87 | $26.87 | 72,700 | — | — |
| 2010-05-21 | $27.67 | $27.67 | 113,300 | — | — |
| 2010-05-20 | $27.23 | $27.23 | 119,800 | — | — |
| 2010-05-19 | $29.51 | $29.51 | 57,800 | — | — |
| 2010-05-18 | $30.66 | $30.66 | 72,400 | — | — |
| 2010-05-17 | $31.38 | $31.38 | 273,700 | — | — |
| 2010-05-14 | $31.78 | $31.78 | 121,300 | — | — |
| 2010-05-13 | $33.03 | $33.03 | 55,300 | — | — |
| 2010-05-12 | $33.25 | $33.25 | 87,700 | — | — |
| 2010-05-11 | $31.12 | $31.12 | 104,300 | — | — |
| 2010-05-10 | $29.97 | $29.97 | 111,100 | — | — |
| 2010-05-07 | $28.54 | $28.54 | 231,700 | — | — |
| 2010-05-06 | $29.00 | $29.00 | 146,300 | — | — |
| 2010-05-05 | $30.07 | $30.07 | 71,900 | — | — |
| 2010-05-04 | $31.11 | $31.11 | 86,900 | — | — |
| 2010-05-03 | $32.23 | $32.23 | 93,400 | — | — |
| 2010-04-30 | $31.56 | $31.56 | 104,700 | — | — |
| 2010-04-29 | $32.39 | $32.39 | 112,600 | — | — |
| 2010-04-28 | $31.78 | $31.78 | 71,700 | — | — |
| 2010-04-27 | $31.66 | $31.66 | 78,900 | — | — |
| 2010-04-26 | $32.44 | $32.44 | 81,000 | — | — |
| 2010-04-23 | $32.91 | $32.91 | 131,700 | — | — |
| 2010-04-22 | $33.04 | $33.04 | 89,800 | — | — |
| 2010-04-21 | $33.29 | $33.29 | 73,700 | — | — |
| 2010-04-20 | $33.50 | $33.50 | 270,700 | — | — |
| 2010-04-19 | $33.12 | $33.12 | 186,300 | — | — |
| 2010-04-16 | $33.36 | $33.36 | 68,400 | — | — |
| 2010-04-15 | $33.73 | $33.73 | 113,800 | — | — |
| 2010-04-14 | $33.47 | $33.47 | 57,800 | — | — |
| 2010-04-13 | $32.69 | $32.69 | 42,500 | — | — |
| 2010-04-12 | $32.59 | $32.59 | 79,700 | — | — |
| 2010-04-09 | $32.31 | $32.31 | 48,000 | — | — |
| 2010-04-08 | $32.09 | $32.09 | 81,900 | — | — |
| 2010-04-07 | $32.42 | $32.42 | 100,600 | — | — |
| 2010-04-06 | $32.31 | $32.31 | 206,700 | — | — |
| 2010-04-05 | $32.13 | $32.13 | 114,600 | — | — |
| 2010-04-01 | $31.73 | $31.73 | 88,900 | — | — |
| 2010-03-31 | $31.87 | $31.87 | 258,700 | — | — |
| 2010-03-30 | $31.74 | $31.74 | 407,100 | — | — |
| 2010-03-29 | $31.05 | $31.05 | 177,200 | — | — |
| 2010-03-26 | $30.57 | $30.57 | 361,600 | — | — |
| 2010-03-25 | $30.20 | $30.20 | 208,400 | — | — |
| 2010-03-24 | $29.06 | $29.06 | 111,200 | — | — |
| 2010-03-23 | $28.31 | $28.31 | 57,500 | — | — |
| 2010-03-22 | $27.80 | $27.80 | 37,400 | — | — |
| 2010-03-19 | $27.57 | $27.57 | 92,400 | — | — |
| 2010-03-18 | $27.79 | $27.79 | 108,700 | — | — |
| 2010-03-17 | $27.81 | $27.81 | 76,300 | — | — |
| 2010-03-16 | $27.81 | $27.81 | 50,800 | — | — |
| 2010-03-15 | $27.82 | $27.82 | 62,000 | — | — |
| 2010-03-12 | $27.44 | $27.44 | 189,200 | — | — |
| 2010-03-11 | $27.46 | $27.46 | 140,700 | — | — |
| 2010-03-10 | $28.00 | $28.00 | 47,100 | — | — |
| 2010-03-09 | $28.00 | $28.00 | 79,200 | — | — |
| 2010-03-08 | $27.51 | $27.51 | 56,200 | — | — |
| 2010-03-05 | $27.27 | $27.27 | 83,200 | — | — |
| 2010-03-04 | $26.24 | $26.24 | 100,700 | — | — |
| 2010-03-03 | $26.71 | $26.71 | 146,700 | — | — |
| 2010-03-02 | $26.42 | $26.42 | 66,200 | — | — |
| 2010-03-01 | $26.28 | $26.28 | 50,000 | — | — |
| 2010-02-26 | $25.33 | $25.33 | 53,800 | — | — |
| 2010-02-25 | $25.81 | $25.81 | 36,600 | — | — |
| 2010-02-24 | $25.84 | $25.84 | 55,900 | — | — |
| 2010-02-23 | $25.87 | $25.87 | 68,000 | — | — |
| 2010-02-22 | $26.14 | $26.14 | 70,900 | — | — |
| 2010-02-19 | $26.19 | $26.19 | 68,800 | — | — |
| 2010-02-18 | $26.11 | $26.11 | 62,300 | — | — |
| 2010-02-17 | $25.72 | $25.72 | 129,100 | — | — |
| 2010-02-16 | $25.57 | $25.57 | 37,000 | — | — |
| 2010-02-12 | $24.92 | $24.92 | 159,600 | — | — |
| 2010-02-11 | $24.69 | $24.69 | 133,300 | — | — |
| 2010-02-10 | $24.54 | $24.54 | 72,900 | — | — |
| 2010-02-09 | $24.67 | $24.67 | 37,600 | — | — |
| 2010-02-08 | $24.00 | $24.00 | 117,400 | — | — |
| 2010-02-05 | $24.40 | $24.40 | 150,500 | — | — |
| 2010-02-04 | $24.25 | $24.25 | 115,900 | — | — |
| 2010-02-03 | $24.81 | $24.81 | 77,300 | — | — |
| 2010-02-02 | $24.72 | $24.72 | 152,000 | — | — |
| 2010-02-01 | $24.21 | $24.21 | 72,500 | — | — |
| 2010-01-29 | $23.24 | $23.24 | 194,800 | — | — |
| 2010-01-28 | $22.48 | $22.48 | 88,700 | — | — |
| 2010-01-27 | $22.80 | $22.80 | 95,900 | — | — |
| 2010-01-26 | $22.69 | $22.69 | 62,200 | — | — |
| 2010-01-25 | $23.29 | $23.29 | 64,400 | — | — |
| 2010-01-22 | $23.82 | $23.82 | 51,400 | — | — |
| 2010-01-21 | $24.28 | $24.28 | 64,400 | — | — |
| 2010-01-20 | $25.14 | $25.14 | 36,600 | — | — |
| 2010-01-19 | $25.76 | $25.76 | 86,100 | — | — |
| 2010-01-15 | $25.22 | $25.22 | 96,300 | — | — |
| 2010-01-14 | $25.55 | $25.55 | 57,600 | — | — |
| 2010-01-13 | $25.91 | $25.91 | 35,100 | — | — |
| 2010-01-12 | $25.43 | $25.43 | 53,200 | — | — |
| 2010-01-11 | $25.47 | $25.47 | 127,500 | — | — |
| 2010-01-08 | $25.53 | $25.53 | 61,700 | — | — |
| 2010-01-07 | $25.36 | $25.36 | 65,400 | — | — |
| 2010-01-06 | $25.55 | $25.55 | 76,800 | — | — |
| 2010-01-05 | $24.88 | $24.88 | 59,300 | — | — |
| 2010-01-04 | $24.95 | $24.95 | 70,700 | — | — |