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
- 1991-10-24 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 | $35.94 | $43.18 | 159,300 | — | — |
| 2010-12-30 | $36.07 | $43.33 | 112,200 | — | — |
| 2010-12-29 | $36.14 | $43.42 | 203,000 | — | — |
| 2010-12-28 | $36.48 | $43.83 | 116,300 | — | — |
| 2010-12-27 | $36.92 | $44.36 | 233,600 | — | — |
| 2010-12-23 | $37.06 | $44.52 | 335,000 | — | — |
| 2010-12-22 | $36.80 | $44.21 | 555,000 | — | — |
| 2010-12-21 | $36.67 | $44.05 | 600,100 | — | — |
| 2010-12-20 | $35.78 | $42.99 | 393,800 | — | — |
| 2010-12-17 | $35.15 | $42.23 | 589,700 | — | — |
| 2010-12-16 | $34.56 | $41.52 | 816,000 | — | — |
| 2010-12-15 | $34.02 | $40.87 | 952,600 | — | — |
| 2010-12-14 | $34.06 | $40.92 | 752,800 | — | — |
| 2010-12-13 | $34.64 | $41.62 | 324,000 | — | — |
| 2010-12-10 | $35.40 | $42.53 | 521,700 | — | — |
| 2010-12-09 | $35.03 | $42.08 | 259,500 | — | — |
| 2010-12-08 | $34.96 | $42.00 | 540,100 | — | — |
| 2010-12-07 | $35.56 | $42.72 | 516,400 | — | — |
| 2010-12-06 | $35.96 | $43.20 | 417,100 | — | — |
| 2010-12-03 | $35.63 | $42.81 | 262,000 | — | — |
| 2010-12-02 | $35.68 | $42.87 | 492,400 | — | — |
| 2010-12-01 | $35.50 | $42.65 | 948,000 | — | — |
| 2010-11-30 | $34.33 | $41.24 | 545,800 | — | — |
| 2010-11-29 | $34.76 | $41.76 | 364,400 | — | — |
| 2010-11-26 | $34.25 | $41.15 | 171,500 | — | — |
| 2010-11-24 | $34.28 | $41.18 | 498,000 | — | — |
| 2010-11-23 | $33.14 | $39.81 | 463,500 | — | — |
| 2010-11-22 | $33.19 | $39.87 | 432,600 | — | — |
| 2010-11-19 | $33.26 | $39.96 | 774,300 | — | — |
| 2010-11-18 | $33.05 | $39.71 | 523,300 | — | — |
| 2010-11-17 | $32.31 | $38.82 | 443,300 | — | — |
| 2010-11-16 | $31.55 | $37.90 | 389,200 | — | — |
| 2010-11-15 | $32.03 | $38.48 | 260,300 | — | — |
| 2010-11-12 | $32.22 | $38.71 | 710,600 | — | — |
| 2010-11-11 | $32.68 | $39.26 | 465,000 | — | — |
| 2010-11-10 | $32.66 | $39.24 | 441,700 | — | — |
| 2010-11-09 | $32.45 | $38.99 | 582,700 | — | — |
| 2010-11-08 | $33.76 | $40.56 | 389,300 | — | — |
| 2010-11-05 | $34.45 | $41.39 | 542,600 | — | — |
| 2010-11-04 | $34.42 | $41.35 | 559,600 | — | — |
| 2010-11-03 | $33.79 | $40.59 | 1,035,900 | — | — |
| 2010-11-02 | $33.26 | $39.96 | 1,289,900 | — | — |
| 2010-11-01 | $34.20 | $41.09 | 730,200 | — | — |
| 2010-10-29 | $33.34 | $40.05 | 364,900 | — | — |
| 2010-10-28 | $33.06 | $39.72 | 312,400 | — | — |
| 2010-10-27 | $33.04 | $39.69 | 355,600 | — | — |
| 2010-10-26 | $33.49 | $40.23 | 510,200 | — | — |
| 2010-10-25 | $34.01 | $40.86 | 691,500 | — | — |
| 2010-10-22 | $33.54 | $40.29 | 1,006,000 | — | — |
| 2010-10-21 | $32.37 | $38.89 | 633,900 | — | — |
| 2010-10-20 | $32.07 | $38.53 | 833,800 | — | — |
| 2010-10-19 | $31.47 | $37.81 | 642,800 | — | — |
| 2010-10-18 | $32.44 | $38.97 | 661,400 | — | — |
| 2010-10-15 | $31.14 | $37.41 | 611,200 | — | — |
| 2010-10-14 | $31.95 | $38.38 | 971,000 | — | — |
| 2010-10-13 | $32.20 | $38.68 | 1,244,400 | — | — |
| 2010-10-12 | $31.53 | $37.88 | 293,600 | — | — |
| 2010-10-11 | $32.00 | $38.44 | 996,400 | — | — |
| 2010-10-08 | $31.74 | $38.13 | 383,600 | — | — |
| 2010-10-07 | $30.47 | $36.61 | 433,100 | — | — |
| 2010-10-06 | $31.33 | $37.64 | 259,600 | — | — |
| 2010-10-05 | $31.39 | $37.71 | 313,300 | — | — |
| 2010-10-04 | $30.40 | $36.52 | 286,100 | — | — |
| 2010-10-01 | $30.56 | $36.71 | 870,300 | — | — |
| 2010-09-30 | $30.50 | $36.64 | 236,600 | — | — |
| 2010-09-29 | $31.01 | $37.26 | 522,700 | — | — |
| 2010-09-28 | $30.86 | $37.07 | 468,300 | — | — |
| 2010-09-27 | $30.36 | $36.47 | 692,200 | — | — |
| 2010-09-24 | $30.48 | $36.62 | 607,500 | — | — |
| 2010-09-23 | $28.26 | $33.95 | 497,800 | — | — |
| 2010-09-22 | $29.37 | $35.28 | 750,400 | — | — |
| 2010-09-21 | $30.63 | $36.80 | 551,200 | — | — |
| 2010-09-20 | $30.46 | $36.59 | 381,100 | — | — |
| 2010-09-17 | $29.17 | $35.04 | 236,500 | — | — |
| 2010-09-16 | $29.28 | $35.18 | 271,100 | — | — |
| 2010-09-15 | $29.35 | $35.26 | 186,700 | — | — |
| 2010-09-14 | $29.02 | $34.86 | 229,600 | — | — |
| 2010-09-13 | $29.38 | $35.30 | 498,800 | — | — |
| 2010-09-10 | $29.00 | $34.84 | 360,100 | — | — |
| 2010-09-09 | $28.72 | $34.50 | 286,600 | — | — |
| 2010-09-08 | $28.73 | $34.52 | 551,500 | — | — |
| 2010-09-07 | $28.82 | $34.62 | 334,300 | — | — |
| 2010-09-03 | $29.54 | $35.49 | 465,400 | — | — |
| 2010-09-02 | $29.21 | $35.09 | 731,800 | — | — |
| 2010-09-01 | $27.29 | $32.79 | 691,600 | — | — |
| 2010-08-31 | $26.16 | $31.43 | 378,900 | — | — |
| 2010-08-30 | $26.26 | $31.55 | 323,200 | — | — |
| 2010-08-27 | $27.50 | $33.04 | 311,600 | — | — |
| 2010-08-26 | $26.35 | $31.66 | 370,700 | — | — |
| 2010-08-25 | $26.10 | $31.36 | 480,000 | — | — |
| 2010-08-24 | $25.90 | $31.12 | 656,700 | — | — |
| 2010-08-23 | $26.51 | $31.85 | 383,700 | — | — |
| 2010-08-20 | $27.42 | $32.94 | 323,200 | — | — |
| 2010-08-19 | $26.96 | $32.39 | 437,200 | — | — |
| 2010-08-18 | $28.40 | $34.12 | 259,700 | — | — |
| 2010-08-17 | $28.26 | $33.95 | 299,800 | — | — |
| 2010-08-16 | $27.59 | $33.15 | 505,600 | — | — |
| 2010-08-13 | $26.61 | $31.97 | 318,500 | — | — |
| 2010-08-12 | $27.03 | $32.47 | 331,900 | — | — |
| 2010-08-11 | $27.09 | $32.55 | 712,500 | — | — |
| 2010-08-10 | $28.32 | $34.02 | 627,500 | — | — |
| 2010-08-09 | $29.43 | $35.36 | 515,000 | — | — |
| 2010-08-06 | $29.55 | $35.50 | 343,900 | — | — |
| 2010-08-05 | $29.34 | $35.25 | 446,300 | — | — |
| 2010-08-04 | $30.00 | $36.04 | 439,900 | — | — |
| 2010-08-03 | $29.13 | $35.00 | 947,700 | — | — |
| 2010-08-02 | $29.71 | $35.69 | 827,200 | — | — |
| 2010-07-30 | $28.99 | $34.83 | 775,600 | — | — |
| 2010-07-29 | $29.51 | $35.45 | 307,100 | — | — |
| 2010-07-28 | $29.27 | $35.16 | 393,100 | — | — |
| 2010-07-27 | $29.23 | $35.12 | 429,200 | — | — |
| 2010-07-26 | $29.78 | $35.78 | 592,400 | — | — |
| 2010-07-23 | $29.06 | $34.91 | 365,900 | — | — |
| 2010-07-22 | $28.19 | $33.87 | 491,600 | — | — |
| 2010-07-21 | $27.10 | $32.56 | 826,300 | — | — |
| 2010-07-20 | $27.11 | $32.57 | 688,000 | — | — |
| 2010-07-19 | $25.84 | $31.04 | 455,600 | — | — |
| 2010-07-16 | $25.33 | $30.43 | 482,200 | — | — |
| 2010-07-15 | $26.92 | $32.34 | 764,800 | — | — |
| 2010-07-14 | $27.44 | $32.97 | 898,900 | — | — |
| 2010-07-13 | $26.76 | $32.15 | 1,216,900 | — | — |
| 2010-07-12 | $24.91 | $29.93 | 803,100 | — | — |
| 2010-07-09 | $24.43 | $29.35 | 441,800 | — | — |
| 2010-07-08 | $24.01 | $28.85 | 348,700 | — | — |
| 2010-07-07 | $23.83 | $28.63 | 446,500 | — | — |
| 2010-07-06 | $22.30 | $26.79 | 728,100 | — | — |
| 2010-07-02 | $22.17 | $26.63 | 569,800 | — | — |
| 2010-07-01 | $22.17 | $26.63 | 788,300 | — | — |
| 2010-06-30 | $22.09 | $26.54 | 1,013,700 | — | — |
| 2010-06-29 | $22.94 | $27.56 | 633,000 | — | — |
| 2010-06-28 | $24.30 | $29.19 | 663,100 | — | — |
| 2010-06-25 | $24.82 | $29.82 | 789,000 | — | — |
| 2010-06-24 | $24.36 | $29.27 | 319,700 | — | — |
| 2010-06-23 | $25.45 | $30.58 | 431,600 | — | — |
| 2010-06-22 | $25.34 | $30.44 | 537,500 | — | — |
| 2010-06-21 | $26.56 | $31.91 | 603,000 | — | — |
| 2010-06-18 | $27.05 | $32.50 | 960,900 | — | — |
| 2010-06-17 | $27.70 | $33.28 | 481,100 | — | — |
| 2010-06-16 | $27.77 | $33.36 | 1,592,800 | — | — |
| 2010-06-15 | $26.73 | $32.11 | 874,300 | — | — |
| 2010-06-14 | $25.23 | $30.31 | 554,100 | — | — |
| 2010-06-11 | $25.12 | $30.18 | 552,800 | — | — |
| 2010-06-10 | $24.37 | $29.28 | 672,100 | — | — |
| 2010-06-09 | $23.31 | $28.00 | 490,700 | — | — |
| 2010-06-08 | $23.45 | $28.17 | 1,006,000 | — | — |
| 2010-06-07 | $23.06 | $27.70 | 868,900 | — | — |
| 2010-06-04 | $24.82 | $29.82 | 767,500 | — | — |
| 2010-06-03 | $26.39 | $31.70 | 638,900 | — | — |
| 2010-06-02 | $26.21 | $31.49 | 1,467,500 | — | — |
| 2010-06-01 | $25.31 | $30.41 | 900,700 | — | — |
| 2010-05-28 | $26.59 | $31.94 | 631,400 | — | — |
| 2010-05-27 | $27.07 | $32.52 | 2,367,500 | — | — |
| 2010-05-26 | $24.65 | $29.61 | 891,700 | — | — |
| 2010-05-25 | $24.87 | $29.88 | 887,900 | — | — |
| 2010-05-24 | $24.99 | $30.02 | 780,300 | — | — |
| 2010-05-21 | $24.95 | $29.97 | 993,000 | — | — |
| 2010-05-20 | $24.24 | $29.12 | 1,739,000 | — | — |
| 2010-05-19 | $26.13 | $31.39 | 1,139,200 | — | — |
| 2010-05-18 | $26.90 | $32.32 | 1,297,500 | — | — |
| 2010-05-17 | $26.99 | $32.43 | 835,900 | — | — |
| 2010-05-14 | $26.86 | $32.27 | 624,100 | — | — |
| 2010-05-13 | $27.80 | $33.40 | 692,200 | — | — |
| 2010-05-12 | $28.41 | $34.13 | 804,500 | — | — |
| 2010-05-11 | $27.27 | $32.76 | 900,200 | — | — |
| 2010-05-10 | $27.59 | $33.15 | 1,013,000 | — | — |
| 2010-05-07 | $25.73 | $30.91 | 1,955,500 | — | — |
| 2010-05-06 | $26.87 | $32.28 | 1,789,900 | — | — |
| 2010-05-05 | $27.73 | $33.31 | 1,743,300 | — | — |
| 2010-05-04 | $27.67 | $33.24 | 4,491,000 | — | — |
| 2010-05-03 | $29.93 | $35.96 | 6,622,300 | — | — |
| 2010-04-30 | $33.75 | $40.55 | 904,300 | — | — |
| 2010-04-29 | $34.35 | $41.27 | 1,160,600 | — | — |
| 2010-04-28 | $33.34 | $40.05 | 1,521,800 | — | — |
| 2010-04-27 | $33.76 | $40.56 | 829,200 | — | — |
| 2010-04-26 | $34.30 | $41.21 | 992,100 | — | — |
| 2010-04-23 | $33.31 | $40.02 | 538,400 | — | — |
| 2010-04-22 | $33.60 | $40.37 | 1,136,900 | — | — |
| 2010-04-21 | $32.30 | $38.80 | 975,700 | — | — |
| 2010-04-20 | $30.95 | $37.18 | 512,000 | — | — |
| 2010-04-19 | $30.87 | $37.09 | 554,700 | — | — |
| 2010-04-16 | $30.42 | $36.55 | 915,400 | — | — |
| 2010-04-15 | $31.26 | $37.56 | 617,100 | — | — |
| 2010-04-14 | $30.34 | $36.45 | 760,800 | — | — |
| 2010-04-13 | $30.21 | $36.29 | 488,300 | — | — |
| 2010-04-12 | $29.99 | $36.03 | 552,600 | — | — |
| 2010-04-09 | $30.37 | $36.49 | 538,500 | — | — |
| 2010-04-08 | $30.77 | $36.97 | 699,000 | — | — |
| 2010-04-07 | $30.70 | $36.88 | 779,000 | — | — |
| 2010-04-06 | $30.43 | $36.56 | 582,800 | — | — |
| 2010-04-05 | $30.40 | $36.52 | 726,600 | — | — |
| 2010-04-01 | $29.73 | $35.72 | 630,000 | — | — |
| 2010-03-31 | $29.29 | $35.19 | 1,258,300 | — | — |
| 2010-03-30 | $29.20 | $35.08 | 516,700 | — | — |
| 2010-03-29 | $28.70 | $34.48 | 953,800 | — | — |
| 2010-03-26 | $28.19 | $33.87 | 742,800 | — | — |
| 2010-03-25 | $27.81 | $33.41 | 1,097,100 | — | — |
| 2010-03-24 | $27.05 | $32.50 | 617,500 | — | — |
| 2010-03-23 | $26.09 | $31.34 | 411,800 | — | — |
| 2010-03-22 | $25.19 | $30.26 | 605,800 | — | — |
| 2010-03-19 | $24.92 | $29.94 | 875,700 | — | — |
| 2010-03-18 | $25.31 | $30.41 | 301,200 | — | — |
| 2010-03-17 | $25.55 | $30.70 | 425,900 | — | — |
| 2010-03-16 | $25.50 | $30.64 | 399,500 | — | — |
| 2010-03-15 | $25.09 | $30.14 | 323,200 | — | — |
| 2010-03-12 | $24.98 | $30.01 | 585,900 | — | — |
| 2010-03-11 | $25.09 | $30.14 | 841,200 | — | — |
| 2010-03-10 | $25.65 | $30.82 | 429,600 | — | — |
| 2010-03-09 | $25.09 | $30.14 | 519,000 | — | — |
| 2010-03-08 | $24.55 | $29.49 | 865,600 | — | — |
| 2010-03-05 | $24.56 | $29.51 | 914,000 | — | — |
| 2010-03-04 | $23.58 | $28.33 | 167,600 | — | — |
| 2010-03-03 | $23.59 | $28.34 | 409,600 | — | — |
| 2010-03-02 | $23.70 | $28.47 | 635,300 | — | — |
| 2010-03-01 | $23.40 | $28.11 | 799,500 | — | — |
| 2010-02-26 | $22.51 | $27.04 | 530,700 | — | — |
| 2010-02-25 | $22.88 | $27.49 | 225,600 | — | — |
| 2010-02-24 | $22.77 | $27.36 | 223,800 | — | — |
| 2010-02-23 | $22.72 | $27.30 | 295,100 | — | — |
| 2010-02-22 | $22.96 | $27.58 | 445,800 | — | — |
| 2010-02-19 | $22.57 | $27.12 | 454,100 | — | — |
| 2010-02-18 | $22.28 | $26.77 | 607,800 | — | — |
| 2010-02-17 | $22.62 | $27.18 | 568,100 | — | — |
| 2010-02-16 | $22.71 | $27.28 | 973,600 | — | — |
| 2010-02-12 | $22.50 | $27.03 | 606,900 | — | — |
| 2010-02-11 | $22.11 | $26.56 | 1,946,200 | — | — |
| 2010-02-10 | $21.20 | $25.47 | 2,238,000 | — | — |
| 2010-02-09 | $19.70 | $23.67 | 397,000 | — | — |
| 2010-02-08 | $19.39 | $23.29 | 385,000 | — | — |
| 2010-02-05 | $19.02 | $22.85 | 228,200 | — | — |
| 2010-02-04 | $18.92 | $22.73 | 303,400 | — | — |
| 2010-02-03 | $19.61 | $23.56 | 160,700 | — | — |
| 2010-02-02 | $20.08 | $24.12 | 291,800 | — | — |
| 2010-02-01 | $19.67 | $23.63 | 291,800 | — | — |
| 2010-01-29 | $19.24 | $23.11 | 273,100 | — | — |
| 2010-01-28 | $19.75 | $23.73 | 408,400 | — | — |
| 2010-01-27 | $20.24 | $24.32 | 228,200 | — | — |
| 2010-01-26 | $20.41 | $24.52 | 457,600 | — | — |
| 2010-01-25 | $20.39 | $24.50 | 764,200 | — | — |
| 2010-01-22 | $20.65 | $24.81 | 444,100 | — | — |
| 2010-01-21 | $21.14 | $25.40 | 574,700 | — | — |
| 2010-01-20 | $21.53 | $25.87 | 504,800 | — | — |
| 2010-01-19 | $21.88 | $26.29 | 528,000 | — | — |
| 2010-01-15 | $21.82 | $26.21 | 375,100 | — | — |
| 2010-01-14 | $21.90 | $26.31 | 578,000 | — | — |
| 2010-01-13 | $21.86 | $26.26 | 369,700 | — | — |
| 2010-01-12 | $21.81 | $26.20 | 629,200 | — | — |
| 2010-01-11 | $22.07 | $26.51 | 395,300 | — | — |
| 2010-01-08 | $21.62 | $25.97 | 273,300 | — | — |
| 2010-01-07 | $21.15 | $25.41 | 339,100 | — | — |
| 2010-01-06 | $21.17 | $25.43 | 1,113,100 | — | — |
| 2010-01-05 | $20.57 | $24.71 | 206,000 | — | — |
| 2010-01-04 | $20.71 | $24.88 | 417,100 | — | — |