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
- 1997-01-28 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 | $32.75 | $44.92 | 39,900 | — | — |
| 2010-12-30 | $32.28 | $44.28 | 18,700 | — | — |
| 2010-12-29 | $32.35 | $44.37 | 27,200 | — | — |
| 2010-12-28 | $31.66 | $43.43 | 19,200 | — | — |
| 2010-12-27 | $31.65 | $43.41 | 13,200 | — | — |
| 2010-12-23 | $31.26 | $42.88 | 21,200 | — | — |
| 2010-12-22 | $31.11 | $42.67 | 19,500 | — | — |
| 2010-12-21 | $31.53 | $43.25 | 21,600 | — | — |
| 2010-12-20 | $31.03 | $42.56 | 23,600 | — | — |
| 2010-12-17 | $30.93 | $42.42 | 63,600 | — | — |
| 2010-12-16 | $31.39 | $43.05 | 19,600 | — | — |
| 2010-12-15 | $30.57 | $41.93 | 55,400 | — | — |
| 2010-12-14 | $31.28 | $42.90 | 22,600 | — | — |
| 2010-12-13 | $31.24 | $42.85 | 16,200 | — | — |
| 2010-12-10 | $31.90 | $43.75 | 20,100 | — | — |
| 2010-12-09 | $31.81 | $43.63 | 21,400 | — | — |
| 2010-12-08 | $31.28 | $42.90 | 26,400 | — | — |
| 2010-12-07 | $32.02 | $43.92 | 26,600 | — | — |
| 2010-12-06 | $31.99 | $43.88 | 29,300 | — | — |
| 2010-12-03 | $32.44 | $44.49 | 13,400 | — | — |
| 2010-12-02 | $31.96 | $43.84 | 6,300 | — | — |
| 2010-12-01 | $31.85 | $43.69 | 36,000 | — | — |
| 2010-11-30 | $30.91 | $42.40 | 31,800 | — | — |
| 2010-11-29 | $31.55 | $43.27 | 13,100 | — | — |
| 2010-11-26 | $31.40 | $43.07 | 5,500 | — | — |
| 2010-11-24 | $31.50 | $43.21 | 24,500 | — | — |
| 2010-11-23 | $30.73 | $42.15 | 10,000 | — | — |
| 2010-11-22 | $30.99 | $42.51 | 10,400 | — | — |
| 2010-11-19 | $30.63 | $42.01 | 33,500 | — | — |
| 2010-11-18 | $30.88 | $42.36 | 14,000 | — | — |
| 2010-11-17 | $30.63 | $42.01 | 18,800 | — | — |
| 2010-11-16 | $30.74 | $42.16 | 23,500 | — | — |
| 2010-11-15 | $30.72 | $42.14 | 9,700 | — | — |
| 2010-11-12 | $30.73 | $42.15 | 19,400 | — | — |
| 2010-11-11 | $31.02 | $42.55 | 14,800 | — | — |
| 2010-11-10 | $31.18 | $42.77 | 20,600 | — | — |
| 2010-11-09 | $30.61 | $41.98 | 26,900 | — | — |
| 2010-11-08 | $30.94 | $42.44 | 28,400 | — | — |
| 2010-11-05 | $30.84 | $42.30 | 14,000 | — | — |
| 2010-11-04 | $31.01 | $42.53 | 47,100 | — | — |
| 2010-11-03 | $30.44 | $41.75 | 127,100 | — | — |
| 2010-11-02 | $30.99 | $42.27 | 31,800 | — | — |
| 2010-11-01 | $30.72 | $41.90 | 21,400 | — | — |
| 2010-10-29 | $30.53 | $41.65 | 16,400 | — | — |
| 2010-10-28 | $30.99 | $42.27 | 16,800 | — | — |
| 2010-10-27 | $30.46 | $41.55 | 16,200 | — | — |
| 2010-10-26 | $30.62 | $41.77 | 11,400 | — | — |
| 2010-10-25 | $30.73 | $41.92 | 15,200 | — | — |
| 2010-10-22 | $30.99 | $42.27 | 18,200 | — | — |
| 2010-10-21 | $30.79 | $42.00 | 26,200 | — | — |
| 2010-10-20 | $31.13 | $42.46 | 15,400 | — | — |
| 2010-10-19 | $30.77 | $41.97 | 16,100 | — | — |
| 2010-10-18 | $31.42 | $42.86 | 19,600 | — | — |
| 2010-10-15 | $30.62 | $41.77 | 30,300 | — | — |
| 2010-10-14 | $30.94 | $42.20 | 23,300 | — | — |
| 2010-10-13 | $31.11 | $42.44 | 43,100 | — | — |
| 2010-10-12 | $30.54 | $41.66 | 7,400 | — | — |
| 2010-10-11 | $30.53 | $41.65 | 8,000 | — | — |
| 2010-10-08 | $30.60 | $41.74 | 24,200 | — | — |
| 2010-10-07 | $30.08 | $41.03 | 67,100 | — | — |
| 2010-10-06 | $30.95 | $42.22 | 31,500 | — | — |
| 2010-10-05 | $31.65 | $43.17 | 50,200 | — | — |
| 2010-10-04 | $30.42 | $41.50 | 42,800 | — | — |
| 2010-10-01 | $31.58 | $43.08 | 16,600 | — | — |
| 2010-09-30 | $31.19 | $42.55 | 18,700 | — | — |
| 2010-09-29 | $31.10 | $42.42 | 24,100 | — | — |
| 2010-09-28 | $31.06 | $42.37 | 41,200 | — | — |
| 2010-09-27 | $30.49 | $41.59 | 37,200 | — | — |
| 2010-09-24 | $32.02 | $43.68 | 27,800 | — | — |
| 2010-09-23 | $30.37 | $41.43 | 19,100 | — | — |
| 2010-09-22 | $31.68 | $43.21 | 46,100 | — | — |
| 2010-09-21 | $32.25 | $43.99 | 26,300 | — | — |
| 2010-09-20 | $32.85 | $44.81 | 36,500 | — | — |
| 2010-09-17 | $31.85 | $43.45 | 46,300 | — | — |
| 2010-09-16 | $31.83 | $43.42 | 28,600 | — | — |
| 2010-09-15 | $31.98 | $43.62 | 26,700 | — | — |
| 2010-09-14 | $31.75 | $43.31 | 44,000 | — | — |
| 2010-09-13 | $32.27 | $44.02 | 35,400 | — | — |
| 2010-09-10 | $31.03 | $42.33 | 32,800 | — | — |
| 2010-09-09 | $30.45 | $41.54 | 37,400 | — | — |
| 2010-09-08 | $30.00 | $40.92 | 38,300 | — | — |
| 2010-09-07 | $29.43 | $40.14 | 36,400 | — | — |
| 2010-09-03 | $29.78 | $40.62 | 17,300 | — | — |
| 2010-09-02 | $29.23 | $39.87 | 20,400 | — | — |
| 2010-09-01 | $29.26 | $39.91 | 56,900 | — | — |
| 2010-08-31 | $28.75 | $39.22 | 58,100 | — | — |
| 2010-08-30 | $28.65 | $39.08 | 42,100 | — | — |
| 2010-08-27 | $29.01 | $39.57 | 63,600 | — | — |
| 2010-08-26 | $28.28 | $38.58 | 13,600 | — | — |
| 2010-08-25 | $28.79 | $39.27 | 21,400 | — | — |
| 2010-08-24 | $28.33 | $38.64 | 26,100 | — | — |
| 2010-08-23 | $28.29 | $38.59 | 31,400 | — | — |
| 2010-08-20 | $29.23 | $39.87 | 35,300 | — | — |
| 2010-08-19 | $28.41 | $38.75 | 45,800 | — | — |
| 2010-08-18 | $30.26 | $41.28 | 30,300 | — | — |
| 2010-08-17 | $30.26 | $41.28 | 25,000 | — | — |
| 2010-08-16 | $29.90 | $40.79 | 17,500 | — | — |
| 2010-08-13 | $29.88 | $40.76 | 69,000 | — | — |
| 2010-08-12 | $30.34 | $41.39 | 17,700 | — | — |
| 2010-08-11 | $30.88 | $42.12 | 55,500 | — | — |
| 2010-08-10 | $31.93 | $43.32 | 32,900 | — | — |
| 2010-08-09 | $32.49 | $44.08 | 19,900 | — | — |
| 2010-08-06 | $32.08 | $43.53 | 54,300 | — | — |
| 2010-08-05 | $32.39 | $43.95 | 29,200 | — | — |
| 2010-08-04 | $32.87 | $44.60 | 35,400 | — | — |
| 2010-08-03 | $32.77 | $44.46 | 54,400 | — | — |
| 2010-08-02 | $32.58 | $44.21 | 79,700 | — | — |
| 2010-07-30 | $32.23 | $43.73 | 27,700 | — | — |
| 2010-07-29 | $32.24 | $43.74 | 29,700 | — | — |
| 2010-07-28 | $32.16 | $43.64 | 35,100 | — | — |
| 2010-07-27 | $32.37 | $43.92 | 46,800 | — | — |
| 2010-07-26 | $32.18 | $43.66 | 43,200 | — | — |
| 2010-07-23 | $32.44 | $44.02 | 35,700 | — | — |
| 2010-07-22 | $32.38 | $43.93 | 47,900 | — | — |
| 2010-07-21 | $31.36 | $42.55 | 19,600 | — | — |
| 2010-07-20 | $32.11 | $43.57 | 38,700 | — | — |
| 2010-07-19 | $32.27 | $43.78 | 18,100 | — | — |
| 2010-07-16 | $32.58 | $44.21 | 49,300 | — | — |
| 2010-07-15 | $34.21 | $46.42 | 54,700 | — | — |
| 2010-07-14 | $34.32 | $46.57 | 12,700 | — | — |
| 2010-07-13 | $34.60 | $46.95 | 55,200 | — | — |
| 2010-07-12 | $34.05 | $46.20 | 15,900 | — | — |
| 2010-07-09 | $34.39 | $46.66 | 37,400 | — | — |
| 2010-07-08 | $34.33 | $46.58 | 40,700 | — | — |
| 2010-07-07 | $34.30 | $46.54 | 43,500 | — | — |
| 2010-07-06 | $33.72 | $45.75 | 40,000 | — | — |
| 2010-07-02 | $34.28 | $46.51 | 14,600 | — | — |
| 2010-07-01 | $34.77 | $47.18 | 24,900 | — | — |
| 2010-06-30 | $35.22 | $47.79 | 81,700 | — | — |
| 2010-06-29 | $35.37 | $47.99 | 52,200 | — | — |
| 2010-06-28 | $35.98 | $48.82 | 21,800 | — | — |
| 2010-06-25 | $36.09 | $48.97 | 103,800 | — | — |
| 2010-06-24 | $34.76 | $47.16 | 19,100 | — | — |
| 2010-06-23 | $35.01 | $47.50 | 25,800 | — | — |
| 2010-06-22 | $35.19 | $47.75 | 20,700 | — | — |
| 2010-06-21 | $35.50 | $48.17 | 18,100 | — | — |
| 2010-06-18 | $35.87 | $48.67 | 43,400 | — | — |
| 2010-06-17 | $35.86 | $48.66 | 9,000 | — | — |
| 2010-06-16 | $35.62 | $48.33 | 17,800 | — | — |
| 2010-06-15 | $35.49 | $48.15 | 27,900 | — | — |
| 2010-06-14 | $35.03 | $47.53 | 42,900 | — | — |
| 2010-06-11 | $34.24 | $46.46 | 13,100 | — | — |
| 2010-06-10 | $33.93 | $46.04 | 34,500 | — | — |
| 2010-06-09 | $33.12 | $44.94 | 52,400 | — | — |
| 2010-06-08 | $33.35 | $45.25 | 35,400 | — | — |
| 2010-06-07 | $33.64 | $45.64 | 68,900 | — | — |
| 2010-06-04 | $34.21 | $46.42 | 79,300 | — | — |
| 2010-06-03 | $36.49 | $49.51 | 68,900 | — | — |
| 2010-06-02 | $37.33 | $50.65 | 62,900 | — | — |
| 2010-06-01 | $35.16 | $47.71 | 31,100 | — | — |
| 2010-05-28 | $35.79 | $48.56 | 34,200 | — | — |
| 2010-05-27 | $36.61 | $49.67 | 56,500 | — | — |
| 2010-05-26 | $35.59 | $48.29 | 146,300 | — | — |
| 2010-05-25 | $35.39 | $48.02 | 20,200 | — | — |
| 2010-05-24 | $34.93 | $47.39 | 34,600 | — | — |
| 2010-05-21 | $36.35 | $49.32 | 168,400 | — | — |
| 2010-05-20 | $35.76 | $48.52 | 68,900 | — | — |
| 2010-05-19 | $36.38 | $49.36 | 32,900 | — | — |
| 2010-05-18 | $37.05 | $50.27 | 47,800 | — | — |
| 2010-05-17 | $37.48 | $50.85 | 51,800 | — | — |
| 2010-05-14 | $38.18 | $51.80 | 78,100 | — | — |
| 2010-05-13 | $39.96 | $54.22 | 28,900 | — | — |
| 2010-05-12 | $39.91 | $54.15 | 41,700 | — | — |
| 2010-05-11 | $39.11 | $52.83 | 52,900 | — | — |
| 2010-05-10 | $38.78 | $52.39 | 56,300 | — | — |
| 2010-05-07 | $37.33 | $50.43 | 73,800 | — | — |
| 2010-05-06 | $36.49 | $49.30 | 47,600 | — | — |
| 2010-05-05 | $38.48 | $51.98 | 49,800 | — | — |
| 2010-05-04 | $39.53 | $53.40 | 58,800 | — | — |
| 2010-05-03 | $40.99 | $55.37 | 61,900 | — | — |
| 2010-04-30 | $39.79 | $53.75 | 86,700 | — | — |
| 2010-04-29 | $40.30 | $54.44 | 53,600 | — | — |
| 2010-04-28 | $38.68 | $52.25 | 70,000 | — | — |
| 2010-04-27 | $38.23 | $51.65 | 63,900 | — | — |
| 2010-04-26 | $38.30 | $51.74 | 72,200 | — | — |
| 2010-04-23 | $37.23 | $50.29 | 112,000 | — | — |
| 2010-04-22 | $38.86 | $52.50 | 54,100 | — | — |
| 2010-04-21 | $39.37 | $53.19 | 49,200 | — | — |
| 2010-04-20 | $39.70 | $53.63 | 79,500 | — | — |
| 2010-04-19 | $39.23 | $53.00 | 18,400 | — | — |
| 2010-04-16 | $39.50 | $53.36 | 41,900 | — | — |
| 2010-04-15 | $39.90 | $53.90 | 34,400 | — | — |
| 2010-04-14 | $39.39 | $53.21 | 68,200 | — | — |
| 2010-04-13 | $38.90 | $52.55 | 22,800 | — | — |
| 2010-04-12 | $39.06 | $52.77 | 44,200 | — | — |
| 2010-04-09 | $38.78 | $52.39 | 24,700 | — | — |
| 2010-04-08 | $38.64 | $52.20 | 65,800 | — | — |
| 2010-04-07 | $37.87 | $51.16 | 28,000 | — | — |
| 2010-04-06 | $37.42 | $50.55 | 57,700 | — | — |
| 2010-04-05 | $37.60 | $50.79 | 28,900 | — | — |
| 2010-04-01 | $36.99 | $49.97 | 19,200 | — | — |
| 2010-03-31 | $37.04 | $50.04 | 42,600 | — | — |
| 2010-03-30 | $37.06 | $50.07 | 24,500 | — | — |
| 2010-03-29 | $37.00 | $49.98 | 21,400 | — | — |
| 2010-03-26 | $37.04 | $50.04 | 22,100 | — | — |
| 2010-03-25 | $37.07 | $50.08 | 20,300 | — | — |
| 2010-03-24 | $37.01 | $50.00 | 63,200 | — | — |
| 2010-03-23 | $37.64 | $50.85 | 24,800 | — | — |
| 2010-03-22 | $37.66 | $50.88 | 38,300 | — | — |
| 2010-03-19 | $37.84 | $51.12 | 44,700 | — | — |
| 2010-03-18 | $37.66 | $50.88 | 41,000 | — | — |
| 2010-03-17 | $37.66 | $50.88 | 27,300 | — | — |
| 2010-03-16 | $37.36 | $50.47 | 23,900 | — | — |
| 2010-03-15 | $37.21 | $50.27 | 17,800 | — | — |
| 2010-03-12 | $37.00 | $49.98 | 20,900 | — | — |
| 2010-03-11 | $36.97 | $49.94 | 31,000 | — | — |
| 2010-03-10 | $37.36 | $50.47 | 43,100 | — | — |
| 2010-03-09 | $36.80 | $49.71 | 18,100 | — | — |
| 2010-03-08 | $36.58 | $49.42 | 27,700 | — | — |
| 2010-03-05 | $36.80 | $49.71 | 39,400 | — | — |
| 2010-03-04 | $36.67 | $49.54 | 27,600 | — | — |
| 2010-03-03 | $36.56 | $49.39 | 31,900 | — | — |
| 2010-03-02 | $36.55 | $49.38 | 70,400 | — | — |
| 2010-03-01 | $36.80 | $49.71 | 46,700 | — | — |
| 2010-02-26 | $36.36 | $49.12 | 35,400 | — | — |
| 2010-02-25 | $36.93 | $49.89 | 43,700 | — | — |
| 2010-02-24 | $37.00 | $49.98 | 76,600 | — | — |
| 2010-02-23 | $36.70 | $49.58 | 58,700 | — | — |
| 2010-02-22 | $36.49 | $49.30 | 33,300 | — | — |
| 2010-02-19 | $36.14 | $48.82 | 44,100 | — | — |
| 2010-02-18 | $36.22 | $48.93 | 58,200 | — | — |
| 2010-02-17 | $36.03 | $48.67 | 37,800 | — | — |
| 2010-02-16 | $35.72 | $48.25 | 42,700 | — | — |
| 2010-02-12 | $35.20 | $47.55 | 57,600 | — | — |
| 2010-02-11 | $35.16 | $47.50 | 48,900 | — | — |
| 2010-02-10 | $35.03 | $47.32 | 54,900 | — | — |
| 2010-02-09 | $34.98 | $47.03 | 94,100 | — | — |
| 2010-02-08 | $34.23 | $46.02 | 75,900 | — | — |
| 2010-02-05 | $35.04 | $47.11 | 131,300 | — | — |
| 2010-02-04 | $34.28 | $46.08 | 122,500 | — | — |
| 2010-02-03 | $33.25 | $44.70 | 39,200 | — | — |
| 2010-02-02 | $33.43 | $44.94 | 110,600 | — | — |
| 2010-02-01 | $34.95 | $46.99 | 270,800 | — | — |
| 2010-01-29 | $30.00 | $40.33 | 46,600 | — | — |
| 2010-01-28 | $31.00 | $41.68 | 55,000 | — | — |
| 2010-01-27 | $31.63 | $42.52 | 41,100 | — | — |
| 2010-01-26 | $31.08 | $41.78 | 31,300 | — | — |
| 2010-01-25 | $31.23 | $41.98 | 15,700 | — | — |
| 2010-01-22 | $31.13 | $41.85 | 35,300 | — | — |
| 2010-01-21 | $31.10 | $41.81 | 23,300 | — | — |
| 2010-01-20 | $31.24 | $42.00 | 31,100 | — | — |
| 2010-01-19 | $31.00 | $41.68 | 30,300 | — | — |
| 2010-01-15 | $30.24 | $40.65 | 41,800 | — | — |
| 2010-01-14 | $30.32 | $40.76 | 24,600 | — | — |
| 2010-01-13 | $30.09 | $40.45 | 30,500 | — | — |
| 2010-01-12 | $30.19 | $40.59 | 34,700 | — | — |
| 2010-01-11 | $29.99 | $40.32 | 24,900 | — | — |
| 2010-01-08 | $29.99 | $40.32 | 38,600 | — | — |
| 2010-01-07 | $28.84 | $38.77 | 25,800 | — | — |
| 2010-01-06 | $28.00 | $37.64 | 23,200 | — | — |
| 2010-01-05 | $27.71 | $37.25 | 26,600 | — | — |
| 2010-01-04 | $28.29 | $38.03 | 15,000 | — | — |