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
- 1980-10-24 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 | $23.53 | $158.75 | 188,000 | — | — |
| 2010-12-30 | $24.04 | $162.20 | 141,000 | — | — |
| 2010-12-29 | $24.20 | $163.28 | 131,200 | — | — |
| 2010-12-28 | $24.33 | $163.42 | 148,900 | — | — |
| 2010-12-27 | $24.19 | $162.48 | 132,700 | — | — |
| 2010-12-23 | $23.93 | $160.73 | 174,400 | — | — |
| 2010-12-22 | $23.64 | $158.78 | 142,500 | — | — |
| 2010-12-21 | $23.67 | $158.98 | 158,500 | — | — |
| 2010-12-20 | $23.30 | $156.50 | 262,400 | — | — |
| 2010-12-17 | $23.47 | $157.64 | 220,400 | — | — |
| 2010-12-16 | $23.82 | $159.99 | 163,100 | — | — |
| 2010-12-15 | $24.08 | $161.74 | 195,100 | — | — |
| 2010-12-14 | $24.26 | $162.95 | 147,100 | — | — |
| 2010-12-13 | $24.22 | $162.68 | 177,000 | — | — |
| 2010-12-10 | $24.23 | $162.75 | 178,100 | — | — |
| 2010-12-09 | $24.51 | $164.63 | 100,700 | — | — |
| 2010-12-08 | $24.63 | $165.43 | 114,400 | — | — |
| 2010-12-07 | $24.78 | $166.44 | 141,300 | — | — |
| 2010-12-06 | $24.75 | $166.24 | 121,200 | — | — |
| 2010-12-03 | $24.79 | $166.51 | 109,000 | — | — |
| 2010-12-02 | $24.89 | $167.18 | 128,000 | — | — |
| 2010-12-01 | $24.42 | $164.02 | 152,700 | — | — |
| 2010-11-30 | $24.21 | $162.61 | 143,900 | — | — |
| 2010-11-29 | $24.47 | $164.36 | 136,800 | — | — |
| 2010-11-26 | $24.44 | $164.16 | 44,900 | — | — |
| 2010-11-24 | $24.66 | $164.91 | 206,800 | — | — |
| 2010-11-23 | $24.71 | $165.24 | 186,000 | — | — |
| 2010-11-22 | $25.10 | $167.85 | 228,300 | — | — |
| 2010-11-19 | $24.27 | $162.30 | 204,300 | — | — |
| 2010-11-18 | $24.27 | $162.30 | 142,300 | — | — |
| 2010-11-17 | $24.06 | $160.90 | 114,900 | — | — |
| 2010-11-16 | $24.08 | $161.03 | 228,800 | — | — |
| 2010-11-15 | $24.50 | $163.84 | 271,100 | — | — |
| 2010-11-12 | $25.04 | $167.45 | 194,600 | — | — |
| 2010-11-11 | $26.12 | $174.67 | 146,800 | — | — |
| 2010-11-10 | $26.06 | $174.27 | 149,900 | — | — |
| 2010-11-09 | $25.76 | $172.26 | 201,300 | — | — |
| 2010-11-08 | $25.25 | $168.85 | 180,200 | — | — |
| 2010-11-05 | $24.82 | $165.98 | 173,900 | — | — |
| 2010-11-04 | $24.53 | $164.04 | 200,400 | — | — |
| 2010-11-03 | $24.51 | $163.91 | 154,800 | — | — |
| 2010-11-02 | $24.45 | $163.50 | 156,200 | — | — |
| 2010-11-01 | $24.26 | $162.23 | 120,400 | — | — |
| 2010-10-29 | $24.51 | $163.91 | 101,400 | — | — |
| 2010-10-28 | $24.03 | $160.70 | 113,500 | — | — |
| 2010-10-27 | $24.19 | $161.77 | 97,000 | — | — |
| 2010-10-26 | $24.47 | $162.75 | 149,700 | — | — |
| 2010-10-25 | $24.47 | $162.75 | 128,700 | — | — |
| 2010-10-22 | $24.56 | $163.35 | 131,400 | — | — |
| 2010-10-21 | $24.83 | $165.14 | 122,300 | — | — |
| 2010-10-20 | $24.96 | $166.01 | 99,200 | — | — |
| 2010-10-19 | $24.74 | $164.54 | 180,600 | — | — |
| 2010-10-18 | $25.37 | $168.73 | 171,000 | — | — |
| 2010-10-15 | $25.30 | $168.27 | 252,100 | — | — |
| 2010-10-14 | $25.42 | $169.07 | 141,300 | — | — |
| 2010-10-13 | $25.36 | $168.67 | 195,000 | — | — |
| 2010-10-12 | $25.18 | $167.47 | 210,800 | — | — |
| 2010-10-11 | $25.05 | $166.61 | 167,900 | — | — |
| 2010-10-08 | $24.85 | $165.28 | 144,400 | — | — |
| 2010-10-07 | $24.68 | $164.14 | 181,200 | — | — |
| 2010-10-06 | $24.56 | $163.35 | 181,800 | — | — |
| 2010-10-05 | $24.21 | $161.02 | 113,300 | — | — |
| 2010-10-04 | $24.19 | $160.89 | 123,100 | — | — |
| 2010-10-01 | $24.44 | $162.55 | 171,000 | — | — |
| 2010-09-30 | $24.71 | $164.34 | 141,200 | — | — |
| 2010-09-29 | $24.77 | $164.74 | 133,800 | — | — |
| 2010-09-28 | $24.48 | $162.81 | 155,500 | — | — |
| 2010-09-27 | $24.07 | $158.98 | 134,500 | — | — |
| 2010-09-24 | $23.92 | $157.99 | 160,300 | — | — |
| 2010-09-23 | $23.83 | $157.40 | 171,400 | — | — |
| 2010-09-22 | $23.76 | $156.94 | 160,900 | — | — |
| 2010-09-21 | $23.54 | $155.48 | 137,700 | — | — |
| 2010-09-20 | $23.27 | $153.70 | 144,000 | — | — |
| 2010-09-17 | $22.89 | $151.19 | 119,900 | — | — |
| 2010-09-16 | $22.61 | $149.34 | 170,400 | — | — |
| 2010-09-15 | $22.42 | $148.09 | 190,200 | — | — |
| 2010-09-14 | $21.94 | $144.91 | 173,900 | — | — |
| 2010-09-13 | $22.13 | $146.17 | 142,300 | — | — |
| 2010-09-10 | $22.26 | $147.03 | 185,300 | — | — |
| 2010-09-09 | $22.57 | $149.08 | 198,900 | — | — |
| 2010-09-08 | $22.42 | $148.09 | 305,100 | — | — |
| 2010-09-07 | $21.48 | $141.88 | 180,800 | — | — |
| 2010-09-03 | $21.97 | $145.11 | 210,600 | — | — |
| 2010-09-02 | $21.51 | $142.07 | 309,100 | — | — |
| 2010-09-01 | $21.61 | $142.74 | 260,200 | — | — |
| 2010-08-31 | $22.05 | $145.64 | 112,500 | — | — |
| 2010-08-30 | $22.29 | $147.23 | 96,100 | — | — |
| 2010-08-27 | $22.58 | $149.14 | 150,400 | — | — |
| 2010-08-26 | $22.33 | $146.82 | 119,300 | — | — |
| 2010-08-25 | $22.43 | $147.48 | 322,200 | — | — |
| 2010-08-24 | $22.74 | $149.52 | 244,600 | — | — |
| 2010-08-23 | $23.19 | $152.48 | 189,800 | — | — |
| 2010-08-20 | $23.38 | $153.73 | 262,000 | — | — |
| 2010-08-19 | $24.30 | $159.78 | 94,000 | — | — |
| 2010-08-18 | $24.72 | $162.54 | 79,900 | — | — |
| 2010-08-17 | $24.81 | $163.13 | 122,000 | — | — |
| 2010-08-16 | $24.75 | $162.74 | 138,000 | — | — |
| 2010-08-13 | $24.49 | $161.03 | 124,600 | — | — |
| 2010-08-12 | $24.10 | $158.46 | 200,200 | — | — |
| 2010-08-11 | $24.35 | $160.11 | 248,300 | — | — |
| 2010-08-10 | $25.37 | $166.81 | 162,900 | — | — |
| 2010-08-09 | $25.99 | $170.89 | 93,700 | — | — |
| 2010-08-06 | $26.03 | $171.15 | 105,000 | — | — |
| 2010-08-05 | $26.02 | $171.09 | 68,500 | — | — |
| 2010-08-04 | $26.17 | $172.07 | 120,700 | — | — |
| 2010-08-03 | $26.12 | $171.74 | 117,100 | — | — |
| 2010-08-02 | $26.29 | $172.86 | 158,200 | — | — |
| 2010-07-30 | $26.18 | $172.14 | 93,600 | — | — |
| 2010-07-29 | $26.12 | $171.74 | 109,600 | — | — |
| 2010-07-28 | $26.00 | $170.95 | 165,400 | — | — |
| 2010-07-27 | $26.12 | $170.84 | 153,700 | — | — |
| 2010-07-26 | $26.28 | $171.88 | 117,300 | — | — |
| 2010-07-23 | $25.92 | $169.53 | 158,200 | — | — |
| 2010-07-22 | $25.96 | $169.79 | 189,700 | — | — |
| 2010-07-21 | $25.02 | $163.64 | 151,300 | — | — |
| 2010-07-20 | $25.02 | $163.64 | 130,200 | — | — |
| 2010-07-19 | $24.25 | $158.61 | 105,800 | — | — |
| 2010-07-16 | $24.07 | $157.43 | 145,900 | — | — |
| 2010-07-15 | $24.86 | $162.60 | 123,300 | — | — |
| 2010-07-14 | $24.90 | $162.86 | 124,300 | — | — |
| 2010-07-13 | $25.06 | $163.90 | 132,900 | — | — |
| 2010-07-12 | $25.15 | $164.49 | 100,700 | — | — |
| 2010-07-09 | $25.30 | $165.47 | 110,000 | — | — |
| 2010-07-08 | $25.29 | $165.41 | 183,800 | — | — |
| 2010-07-07 | $24.72 | $161.68 | 164,800 | — | — |
| 2010-07-06 | $23.87 | $156.12 | 170,300 | — | — |
| 2010-07-02 | $23.60 | $154.35 | 143,800 | — | — |
| 2010-07-01 | $23.71 | $155.07 | 358,600 | — | — |
| 2010-06-30 | $24.41 | $159.65 | 208,800 | — | — |
| 2010-06-29 | $24.25 | $158.61 | 287,000 | — | — |
| 2010-06-28 | $25.56 | $167.17 | 135,100 | — | — |
| 2010-06-25 | $25.71 | $167.40 | 198,800 | — | — |
| 2010-06-24 | $25.10 | $163.43 | 246,900 | — | — |
| 2010-06-23 | $25.31 | $164.80 | 301,100 | — | — |
| 2010-06-22 | $25.57 | $166.49 | 331,600 | — | — |
| 2010-06-21 | $26.45 | $172.22 | 346,000 | — | — |
| 2010-06-18 | $27.03 | $176.00 | 503,200 | — | — |
| 2010-06-17 | $27.30 | $177.76 | 371,500 | — | — |
| 2010-06-16 | $27.86 | $181.40 | 325,100 | — | — |
| 2010-06-15 | $27.67 | $180.16 | 321,000 | — | — |
| 2010-06-14 | $27.28 | $177.63 | 402,000 | — | — |
| 2010-06-11 | $27.28 | $177.63 | 366,100 | — | — |
| 2010-06-10 | $26.70 | $173.85 | 387,800 | — | — |
| 2010-06-09 | $26.12 | $170.07 | 406,900 | — | — |
| 2010-06-08 | $25.69 | $167.27 | 336,600 | — | — |
| 2010-06-07 | $24.95 | $162.45 | 276,300 | — | — |
| 2010-06-04 | $25.04 | $163.04 | 543,000 | — | — |
| 2010-06-03 | $25.51 | $166.10 | 453,500 | — | — |
| 2010-06-02 | $24.04 | $156.53 | 289,100 | — | — |
| 2010-06-01 | $22.94 | $149.37 | 270,800 | — | — |
| 2010-05-28 | $23.67 | $154.12 | 230,400 | — | — |
| 2010-05-27 | $23.47 | $152.82 | 292,300 | — | — |
| 2010-05-26 | $22.02 | $143.38 | 266,200 | — | — |
| 2010-05-25 | $21.86 | $141.01 | 827,500 | — | — |
| 2010-05-24 | $22.48 | $145.01 | 193,800 | — | — |
| 2010-05-21 | $22.53 | $145.33 | 411,300 | — | — |
| 2010-05-20 | $22.06 | $142.30 | 560,400 | — | — |
| 2010-05-19 | $22.75 | $146.75 | 399,500 | — | — |
| 2010-05-18 | $23.29 | $150.24 | 327,500 | — | — |
| 2010-05-17 | $22.97 | $148.17 | 258,200 | — | — |
| 2010-05-14 | $23.21 | $149.72 | 229,700 | — | — |
| 2010-05-13 | $23.95 | $154.49 | 200,300 | — | — |
| 2010-05-12 | $24.40 | $157.40 | 216,200 | — | — |
| 2010-05-11 | $23.63 | $152.43 | 259,300 | — | — |
| 2010-05-10 | $22.98 | $148.24 | 253,400 | — | — |
| 2010-05-07 | $22.43 | $144.69 | 346,400 | — | — |
| 2010-05-06 | $22.67 | $146.24 | 623,600 | — | — |
| 2010-05-05 | $23.38 | $150.82 | 453,800 | — | — |
| 2010-05-04 | $24.60 | $158.69 | 322,400 | — | — |
| 2010-05-03 | $25.12 | $162.04 | 254,100 | — | — |
| 2010-04-30 | $24.73 | $159.53 | 334,400 | — | — |
| 2010-04-29 | $24.40 | $157.40 | 241,300 | — | — |
| 2010-04-28 | $24.02 | $154.95 | 295,000 | — | — |
| 2010-04-27 | $23.89 | $153.16 | 321,500 | — | — |
| 2010-04-26 | $24.44 | $156.69 | 228,400 | — | — |
| 2010-04-23 | $24.12 | $154.63 | 268,600 | — | — |
| 2010-04-22 | $23.72 | $152.07 | 233,600 | — | — |
| 2010-04-21 | $23.41 | $150.08 | 223,600 | — | — |
| 2010-04-20 | $23.47 | $150.47 | 1,115,700 | — | — |
| 2010-04-19 | $23.03 | $147.65 | 327,000 | — | — |
| 2010-04-16 | $22.82 | $146.30 | 512,200 | — | — |
| 2010-04-15 | $23.13 | $148.29 | 423,000 | — | — |
| 2010-04-14 | $23.77 | $152.39 | 281,200 | — | — |
| 2010-04-13 | $23.42 | $150.15 | 323,600 | — | — |
| 2010-04-12 | $23.76 | $152.33 | 352,200 | — | — |
| 2010-04-09 | $23.74 | $152.20 | 494,700 | — | — |
| 2010-04-08 | $23.00 | $147.45 | 442,400 | — | — |
| 2010-04-07 | $22.84 | $146.43 | 793,900 | — | — |
| 2010-04-06 | $21.83 | $139.95 | 211,700 | — | — |
| 2010-04-05 | $21.96 | $140.79 | 285,700 | — | — |
| 2010-04-01 | $21.22 | $136.04 | 253,300 | — | — |
| 2010-03-31 | $20.84 | $133.61 | 275,600 | — | — |
| 2010-03-30 | $20.65 | $132.39 | 178,500 | — | — |
| 2010-03-29 | $20.71 | $132.77 | 239,500 | — | — |
| 2010-03-26 | $20.15 | $128.03 | 262,600 | — | — |
| 2010-03-25 | $20.05 | $127.39 | 308,800 | — | — |
| 2010-03-24 | $20.28 | $128.85 | 243,500 | — | — |
| 2010-03-23 | $20.54 | $130.51 | 236,900 | — | — |
| 2010-03-22 | $20.39 | $129.55 | 591,500 | — | — |
| 2010-03-19 | $20.34 | $129.24 | 397,700 | — | — |
| 2010-03-18 | $20.97 | $133.24 | 366,100 | — | — |
| 2010-03-17 | $21.32 | $135.46 | 265,800 | — | — |
| 2010-03-16 | $21.73 | $138.07 | 198,800 | — | — |
| 2010-03-15 | $21.72 | $138.00 | 238,000 | — | — |
| 2010-03-12 | $22.28 | $141.56 | 171,700 | — | — |
| 2010-03-11 | $22.17 | $140.86 | 124,400 | — | — |
| 2010-03-10 | $22.18 | $140.93 | 183,000 | — | — |
| 2010-03-09 | $21.90 | $139.15 | 509,700 | — | — |
| 2010-03-08 | $21.40 | $135.97 | 141,700 | — | — |
| 2010-03-05 | $21.27 | $135.14 | 149,000 | — | — |
| 2010-03-04 | $20.76 | $131.90 | 172,000 | — | — |
| 2010-03-03 | $21.08 | $133.94 | 134,700 | — | — |
| 2010-03-02 | $21.14 | $134.32 | 165,100 | — | — |
| 2010-03-01 | $20.60 | $130.89 | 134,100 | — | — |
| 2010-02-26 | $20.23 | $128.54 | 148,800 | — | — |
| 2010-02-25 | $20.28 | $128.85 | 243,700 | — | — |
| 2010-02-24 | $20.54 | $130.51 | 151,900 | — | — |
| 2010-02-23 | $20.56 | $129.72 | 238,200 | — | — |
| 2010-02-22 | $21.05 | $132.81 | 180,000 | — | — |
| 2010-02-19 | $21.54 | $135.90 | 200,100 | — | — |
| 2010-02-18 | $21.92 | $138.30 | 154,900 | — | — |
| 2010-02-17 | $21.45 | $135.33 | 177,200 | — | — |
| 2010-02-16 | $21.73 | $137.10 | 256,900 | — | — |
| 2010-02-12 | $21.10 | $133.13 | 167,200 | — | — |
| 2010-02-11 | $21.38 | $134.89 | 148,900 | — | — |
| 2010-02-10 | $21.09 | $133.06 | 134,000 | — | — |
| 2010-02-09 | $20.76 | $130.98 | 149,700 | — | — |
| 2010-02-08 | $20.40 | $128.71 | 125,300 | — | — |
| 2010-02-05 | $20.40 | $128.71 | 333,800 | — | — |
| 2010-02-04 | $20.59 | $129.91 | 209,400 | — | — |
| 2010-02-03 | $21.42 | $135.14 | 201,000 | — | — |
| 2010-02-02 | $21.61 | $136.34 | 225,300 | — | — |
| 2010-02-01 | $20.76 | $130.98 | 211,000 | — | — |
| 2010-01-29 | $20.26 | $127.83 | 163,400 | — | — |
| 2010-01-28 | $20.48 | $129.21 | 206,300 | — | — |
| 2010-01-27 | $19.98 | $126.06 | 775,400 | — | — |
| 2010-01-26 | $21.35 | $133.83 | 367,700 | — | — |
| 2010-01-25 | $22.35 | $140.10 | 230,900 | — | — |
| 2010-01-22 | $21.78 | $136.53 | 325,800 | — | — |
| 2010-01-21 | $22.48 | $140.92 | 308,700 | — | — |
| 2010-01-20 | $22.17 | $138.97 | 468,000 | — | — |
| 2010-01-19 | $23.24 | $145.68 | 465,800 | — | — |
| 2010-01-15 | $21.96 | $137.66 | 340,800 | — | — |
| 2010-01-14 | $21.91 | $137.34 | 454,700 | — | — |
| 2010-01-13 | $21.03 | $131.83 | 482,600 | — | — |
| 2010-01-12 | $20.55 | $128.82 | 447,400 | — | — |
| 2010-01-11 | $20.11 | $126.06 | 1,138,500 | — | — |
| 2010-01-08 | $18.87 | $118.29 | 302,900 | — | — |
| 2010-01-07 | $18.34 | $114.96 | 811,500 | — | — |
| 2010-01-06 | $18.15 | $113.77 | 493,200 | — | — |
| 2010-01-05 | $18.41 | $115.40 | 466,500 | — | — |
| 2010-01-04 | $18.20 | $114.09 | 274,000 | — | — |