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
- 1980-03-17 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 | $36.73 | $71.05 | 149,900 | — | — |
| 2010-12-30 | $37.19 | $71.94 | 121,100 | — | — |
| 2010-12-29 | $37.47 | $72.48 | 97,200 | — | — |
| 2010-12-28 | $37.40 | $72.34 | 156,500 | — | — |
| 2010-12-27 | $37.27 | $72.09 | 62,700 | — | — |
| 2010-12-23 | $37.20 | $71.96 | 139,900 | — | — |
| 2010-12-22 | $37.30 | $72.15 | 170,900 | — | — |
| 2010-12-21 | $37.18 | $71.92 | 160,600 | — | — |
| 2010-12-20 | $36.89 | $71.36 | 247,000 | — | — |
| 2010-12-17 | $36.48 | $70.56 | 812,100 | — | — |
| 2010-12-16 | $36.40 | $70.41 | 185,800 | — | — |
| 2010-12-15 | $35.96 | $69.56 | 318,300 | — | — |
| 2010-12-14 | $36.12 | $69.87 | 183,100 | — | — |
| 2010-12-13 | $35.93 | $69.50 | 224,000 | — | — |
| 2010-12-10 | $36.03 | $69.69 | 295,500 | — | — |
| 2010-12-09 | $35.57 | $68.80 | 266,800 | — | — |
| 2010-12-08 | $35.56 | $68.78 | 257,200 | — | — |
| 2010-12-07 | $35.68 | $69.02 | 337,500 | — | — |
| 2010-12-06 | $35.44 | $68.55 | 192,900 | — | — |
| 2010-12-03 | $35.49 | $68.65 | 204,800 | — | — |
| 2010-12-02 | $35.33 | $68.34 | 161,200 | — | — |
| 2010-12-01 | $35.08 | $67.86 | 317,000 | — | — |
| 2010-11-30 | $33.97 | $65.71 | 300,500 | — | — |
| 2010-11-29 | $34.21 | $66.17 | 246,300 | — | — |
| 2010-11-26 | $34.21 | $66.17 | 102,900 | — | — |
| 2010-11-24 | $34.28 | $66.31 | 431,000 | — | — |
| 2010-11-23 | $33.64 | $65.07 | 231,100 | — | — |
| 2010-11-22 | $33.69 | $65.17 | 284,900 | — | — |
| 2010-11-19 | $33.56 | $64.92 | 840,200 | — | — |
| 2010-11-18 | $33.64 | $65.07 | 259,600 | — | — |
| 2010-11-17 | $33.04 | $63.91 | 290,800 | — | — |
| 2010-11-16 | $33.00 | $63.83 | 314,300 | — | — |
| 2010-11-15 | $33.62 | $65.03 | 222,700 | — | — |
| 2010-11-12 | $33.39 | $64.59 | 226,400 | — | — |
| 2010-11-11 | $33.72 | $65.23 | 153,400 | — | — |
| 2010-11-10 | $33.92 | $65.61 | 295,200 | — | — |
| 2010-11-09 | $33.56 | $64.92 | 164,200 | — | — |
| 2010-11-08 | $33.95 | $65.67 | 171,500 | — | — |
| 2010-11-05 | $34.18 | $66.12 | 321,100 | — | — |
| 2010-11-04 | $34.37 | $66.10 | 321,200 | — | — |
| 2010-11-03 | $33.38 | $64.19 | 230,900 | — | — |
| 2010-11-02 | $33.36 | $64.15 | 292,900 | — | — |
| 2010-11-01 | $32.43 | $62.37 | 213,300 | — | — |
| 2010-10-29 | $32.31 | $62.13 | 192,500 | — | — |
| 2010-10-28 | $31.99 | $61.52 | 178,700 | — | — |
| 2010-10-27 | $31.94 | $61.42 | 248,900 | — | — |
| 2010-10-26 | $32.14 | $61.81 | 167,200 | — | — |
| 2010-10-25 | $32.18 | $61.88 | 150,800 | — | — |
| 2010-10-22 | $32.12 | $61.77 | 120,600 | — | — |
| 2010-10-21 | $32.06 | $61.65 | 188,200 | — | — |
| 2010-10-20 | $32.07 | $61.67 | 171,900 | — | — |
| 2010-10-19 | $31.30 | $60.19 | 185,600 | — | — |
| 2010-10-18 | $31.90 | $61.35 | 229,500 | — | — |
| 2010-10-15 | $31.35 | $60.29 | 260,900 | — | — |
| 2010-10-14 | $31.90 | $61.35 | 196,300 | — | — |
| 2010-10-13 | $31.87 | $61.29 | 221,900 | — | — |
| 2010-10-12 | $31.26 | $60.12 | 128,900 | — | — |
| 2010-10-11 | $31.24 | $60.08 | 80,100 | — | — |
| 2010-10-08 | $31.45 | $60.48 | 171,500 | — | — |
| 2010-10-07 | $31.10 | $59.81 | 221,100 | — | — |
| 2010-10-06 | $31.18 | $59.96 | 181,500 | — | — |
| 2010-10-05 | $31.17 | $59.94 | 243,200 | — | — |
| 2010-10-04 | $30.30 | $58.27 | 150,700 | — | — |
| 2010-10-01 | $30.99 | $59.60 | 180,200 | — | — |
| 2010-09-30 | $30.49 | $58.63 | 321,100 | — | — |
| 2010-09-29 | $30.56 | $58.77 | 216,900 | — | — |
| 2010-09-28 | $30.61 | $58.87 | 228,600 | — | — |
| 2010-09-27 | $30.30 | $58.27 | 176,000 | — | — |
| 2010-09-24 | $30.49 | $58.63 | 222,800 | — | — |
| 2010-09-23 | $29.62 | $56.96 | 182,600 | — | — |
| 2010-09-22 | $29.91 | $57.52 | 208,800 | — | — |
| 2010-09-21 | $30.21 | $58.10 | 207,700 | — | — |
| 2010-09-20 | $30.30 | $58.27 | 201,200 | — | — |
| 2010-09-17 | $29.66 | $57.04 | 230,300 | — | — |
| 2010-09-16 | $29.52 | $56.77 | 105,700 | — | — |
| 2010-09-15 | $29.75 | $57.21 | 167,500 | — | — |
| 2010-09-14 | $29.56 | $56.85 | 176,000 | — | — |
| 2010-09-13 | $29.47 | $56.67 | 219,100 | — | — |
| 2010-09-10 | $28.68 | $55.15 | 109,000 | — | — |
| 2010-09-09 | $28.62 | $55.04 | 110,900 | — | — |
| 2010-09-08 | $28.69 | $55.17 | 150,300 | — | — |
| 2010-09-07 | $28.50 | $54.81 | 196,700 | — | — |
| 2010-09-03 | $28.77 | $55.33 | 143,900 | — | — |
| 2010-09-02 | $28.30 | $54.42 | 139,600 | — | — |
| 2010-09-01 | $28.34 | $54.50 | 309,800 | — | — |
| 2010-08-31 | $27.73 | $53.33 | 361,900 | — | — |
| 2010-08-30 | $27.21 | $52.33 | 170,900 | — | — |
| 2010-08-27 | $27.69 | $53.25 | 202,500 | — | — |
| 2010-08-26 | $27.07 | $52.06 | 220,600 | — | — |
| 2010-08-25 | $27.19 | $52.29 | 235,500 | — | — |
| 2010-08-24 | $26.92 | $51.77 | 202,000 | — | — |
| 2010-08-23 | $27.38 | $52.65 | 222,500 | — | — |
| 2010-08-20 | $27.50 | $52.88 | 181,600 | — | — |
| 2010-08-19 | $27.54 | $52.96 | 251,900 | — | — |
| 2010-08-18 | $28.36 | $54.54 | 270,200 | — | — |
| 2010-08-17 | $28.29 | $54.40 | 202,800 | — | — |
| 2010-08-16 | $27.67 | $53.21 | 131,200 | — | — |
| 2010-08-13 | $27.52 | $52.92 | 159,100 | — | — |
| 2010-08-12 | $27.95 | $53.75 | 164,400 | — | — |
| 2010-08-11 | $28.09 | $54.02 | 291,800 | — | — |
| 2010-08-10 | $29.06 | $55.88 | 199,800 | — | — |
| 2010-08-09 | $29.34 | $56.42 | 119,400 | — | — |
| 2010-08-06 | $28.98 | $55.73 | 169,200 | — | — |
| 2010-08-05 | $29.41 | $56.56 | 150,200 | — | — |
| 2010-08-04 | $29.74 | $57.19 | 133,200 | — | — |
| 2010-08-03 | $29.65 | $56.63 | 164,700 | — | — |
| 2010-08-02 | $30.00 | $57.30 | 181,200 | — | — |
| 2010-07-30 | $29.46 | $56.27 | 142,600 | — | — |
| 2010-07-29 | $29.59 | $56.52 | 200,300 | — | — |
| 2010-07-28 | $29.46 | $56.27 | 206,800 | — | — |
| 2010-07-27 | $29.87 | $57.05 | 364,400 | — | — |
| 2010-07-26 | $30.14 | $57.57 | 451,100 | — | — |
| 2010-07-23 | $29.65 | $56.63 | 369,000 | — | — |
| 2010-07-22 | $27.77 | $53.04 | 212,900 | — | — |
| 2010-07-21 | $26.82 | $51.23 | 163,300 | — | — |
| 2010-07-20 | $27.27 | $52.09 | 217,000 | — | — |
| 2010-07-19 | $26.56 | $50.73 | 133,500 | — | — |
| 2010-07-16 | $26.35 | $50.33 | 225,400 | — | — |
| 2010-07-15 | $27.30 | $52.15 | 124,100 | — | — |
| 2010-07-14 | $27.45 | $52.43 | 148,000 | — | — |
| 2010-07-13 | $27.47 | $52.47 | 244,700 | — | — |
| 2010-07-12 | $26.69 | $50.98 | 112,700 | — | — |
| 2010-07-09 | $27.05 | $51.67 | 105,000 | — | — |
| 2010-07-08 | $26.84 | $51.27 | 117,600 | — | — |
| 2010-07-07 | $26.40 | $50.43 | 243,900 | — | — |
| 2010-07-06 | $25.79 | $49.26 | 306,600 | — | — |
| 2010-07-02 | $25.92 | $49.51 | 224,200 | — | — |
| 2010-07-01 | $25.97 | $49.61 | 453,800 | — | — |
| 2010-06-30 | $25.93 | $49.53 | 354,700 | — | — |
| 2010-06-29 | $26.42 | $50.46 | 267,200 | — | — |
| 2010-06-28 | $27.34 | $52.22 | 137,100 | — | — |
| 2010-06-25 | $27.36 | $52.26 | 319,900 | — | — |
| 2010-06-24 | $26.99 | $51.55 | 231,300 | — | — |
| 2010-06-23 | $27.33 | $52.20 | 139,100 | — | — |
| 2010-06-22 | $27.69 | $52.89 | 174,800 | — | — |
| 2010-06-21 | $27.85 | $53.20 | 107,000 | — | — |
| 2010-06-18 | $28.30 | $54.06 | 332,600 | — | — |
| 2010-06-17 | $28.18 | $53.83 | 97,900 | — | — |
| 2010-06-16 | $28.09 | $53.65 | 149,200 | — | — |
| 2010-06-15 | $27.98 | $53.44 | 153,900 | — | — |
| 2010-06-14 | $27.44 | $52.41 | 167,700 | — | — |
| 2010-06-11 | $27.43 | $52.39 | 131,500 | — | — |
| 2010-06-10 | $27.31 | $52.16 | 189,000 | — | — |
| 2010-06-09 | $26.64 | $50.88 | 347,700 | — | — |
| 2010-06-08 | $26.65 | $50.90 | 289,600 | — | — |
| 2010-06-07 | $26.70 | $51.00 | 391,200 | — | — |
| 2010-06-04 | $26.84 | $51.27 | 443,400 | — | — |
| 2010-06-03 | $27.69 | $52.89 | 321,800 | — | — |
| 2010-06-02 | $27.70 | $52.91 | 261,600 | — | — |
| 2010-06-01 | $27.16 | $51.88 | 515,700 | — | — |
| 2010-05-28 | $27.69 | $52.89 | 264,100 | — | — |
| 2010-05-27 | $28.09 | $53.65 | 313,600 | — | — |
| 2010-05-26 | $26.89 | $51.36 | 493,900 | — | — |
| 2010-05-25 | $27.02 | $51.61 | 740,100 | — | — |
| 2010-05-24 | $27.10 | $51.76 | 720,700 | — | — |
| 2010-05-21 | $27.07 | $51.71 | 1,051,600 | — | — |
| 2010-05-20 | $27.19 | $51.94 | 448,000 | — | — |
| 2010-05-19 | $28.18 | $53.83 | 280,900 | — | — |
| 2010-05-18 | $28.67 | $54.76 | 402,900 | — | — |
| 2010-05-17 | $28.97 | $55.34 | 459,900 | — | — |
| 2010-05-14 | $28.96 | $55.32 | 312,900 | — | — |
| 2010-05-13 | $29.20 | $55.77 | 301,100 | — | — |
| 2010-05-12 | $29.29 | $55.95 | 366,800 | — | — |
| 2010-05-11 | $28.96 | $55.32 | 625,600 | — | — |
| 2010-05-10 | $29.14 | $55.66 | 663,700 | — | — |
| 2010-05-07 | $28.39 | $54.23 | 841,200 | — | — |
| 2010-05-06 | $29.42 | $56.20 | 407,800 | — | — |
| 2010-05-05 | $30.29 | $57.86 | 573,800 | — | — |
| 2010-05-04 | $30.71 | $58.66 | 460,100 | — | — |
| 2010-05-03 | $32.29 | $61.29 | 281,800 | — | — |
| 2010-04-30 | $31.53 | $59.85 | 240,400 | — | — |
| 2010-04-29 | $32.17 | $61.07 | 199,300 | — | — |
| 2010-04-28 | $31.79 | $60.35 | 194,500 | — | — |
| 2010-04-27 | $31.56 | $59.91 | 273,200 | — | — |
| 2010-04-26 | $32.07 | $60.88 | 232,900 | — | — |
| 2010-04-23 | $32.13 | $60.99 | 269,400 | — | — |
| 2010-04-22 | $31.67 | $60.12 | 247,000 | — | — |
| 2010-04-21 | $31.16 | $59.15 | 298,000 | — | — |
| 2010-04-20 | $31.09 | $59.02 | 527,200 | — | — |
| 2010-04-19 | $31.67 | $60.12 | 511,900 | — | — |
| 2010-04-16 | $30.63 | $58.14 | 239,300 | — | — |
| 2010-04-15 | $30.85 | $58.56 | 142,500 | — | — |
| 2010-04-14 | $30.58 | $58.05 | 205,400 | — | — |
| 2010-04-13 | $30.00 | $56.95 | 247,000 | — | — |
| 2010-04-12 | $29.71 | $56.40 | 282,900 | — | — |
| 2010-04-09 | $29.73 | $56.44 | 129,900 | — | — |
| 2010-04-08 | $29.69 | $56.36 | 148,500 | — | — |
| 2010-04-07 | $29.99 | $56.93 | 179,500 | — | — |
| 2010-04-06 | $29.81 | $56.59 | 133,100 | — | — |
| 2010-04-05 | $29.60 | $56.19 | 167,400 | — | — |
| 2010-04-01 | $29.31 | $55.64 | 153,500 | — | — |
| 2010-03-31 | $29.06 | $55.16 | 235,000 | — | — |
| 2010-03-30 | $29.37 | $55.75 | 167,000 | — | — |
| 2010-03-29 | $29.36 | $55.73 | 180,900 | — | — |
| 2010-03-26 | $28.95 | $54.95 | 124,700 | — | — |
| 2010-03-25 | $28.95 | $54.95 | 253,000 | — | — |
| 2010-03-24 | $28.78 | $54.63 | 218,500 | — | — |
| 2010-03-23 | $29.12 | $55.28 | 208,200 | — | — |
| 2010-03-22 | $29.02 | $55.09 | 212,200 | — | — |
| 2010-03-19 | $28.95 | $54.95 | 426,100 | — | — |
| 2010-03-18 | $29.43 | $55.87 | 133,500 | — | — |
| 2010-03-17 | $29.42 | $55.85 | 101,400 | — | — |
| 2010-03-16 | $29.31 | $55.64 | 89,600 | — | — |
| 2010-03-15 | $29.23 | $55.49 | 160,400 | — | — |
| 2010-03-12 | $29.21 | $55.45 | 175,100 | — | — |
| 2010-03-11 | $29.06 | $55.16 | 151,700 | — | — |
| 2010-03-10 | $28.95 | $54.95 | 162,600 | — | — |
| 2010-03-09 | $28.86 | $54.78 | 163,400 | — | — |
| 2010-03-08 | $28.79 | $54.65 | 150,100 | — | — |
| 2010-03-05 | $28.88 | $54.82 | 306,800 | — | — |
| 2010-03-04 | $28.27 | $53.66 | 258,000 | — | — |
| 2010-03-03 | $28.09 | $53.32 | 229,700 | — | — |
| 2010-03-02 | $27.91 | $52.98 | 308,300 | — | — |
| 2010-03-01 | $27.49 | $52.18 | 318,700 | — | — |
| 2010-02-26 | $26.42 | $50.15 | 202,600 | — | — |
| 2010-02-25 | $26.65 | $50.59 | 117,800 | — | — |
| 2010-02-24 | $26.82 | $50.91 | 237,100 | — | — |
| 2010-02-23 | $26.36 | $50.04 | 162,600 | — | — |
| 2010-02-22 | $26.80 | $50.87 | 157,200 | — | — |
| 2010-02-19 | $26.54 | $50.38 | 262,100 | — | — |
| 2010-02-18 | $26.07 | $49.49 | 286,600 | — | — |
| 2010-02-17 | $26.02 | $49.39 | 265,400 | — | — |
| 2010-02-16 | $25.89 | $49.15 | 316,200 | — | — |
| 2010-02-12 | $25.58 | $48.56 | 168,100 | — | — |
| 2010-02-11 | $25.43 | $48.27 | 162,800 | — | — |
| 2010-02-10 | $25.22 | $47.87 | 160,800 | — | — |
| 2010-02-09 | $25.22 | $47.87 | 311,000 | — | — |
| 2010-02-08 | $24.98 | $47.42 | 320,000 | — | — |
| 2010-02-05 | $25.59 | $48.58 | 313,200 | — | — |
| 2010-02-04 | $25.99 | $48.98 | 290,800 | — | — |
| 2010-02-03 | $26.46 | $49.86 | 149,900 | — | — |
| 2010-02-02 | $26.51 | $49.96 | 207,700 | — | — |
| 2010-02-01 | $26.38 | $49.71 | 223,200 | — | — |
| 2010-01-29 | $25.95 | $48.90 | 378,800 | — | — |
| 2010-01-28 | $26.56 | $50.05 | 181,100 | — | — |
| 2010-01-27 | $27.09 | $51.05 | 296,400 | — | — |
| 2010-01-26 | $27.02 | $50.92 | 249,900 | — | — |
| 2010-01-25 | $26.98 | $50.84 | 172,600 | — | — |
| 2010-01-22 | $27.20 | $51.26 | 249,100 | — | — |
| 2010-01-21 | $27.44 | $51.71 | 305,300 | — | — |
| 2010-01-20 | $27.45 | $51.73 | 368,900 | — | — |
| 2010-01-19 | $27.30 | $51.44 | 294,400 | — | — |
| 2010-01-15 | $26.94 | $50.77 | 303,300 | — | — |
| 2010-01-14 | $27.40 | $51.63 | 154,500 | — | — |
| 2010-01-13 | $27.57 | $51.95 | 188,700 | — | — |
| 2010-01-12 | $27.31 | $51.46 | 182,200 | — | — |
| 2010-01-11 | $27.38 | $51.59 | 121,000 | — | — |
| 2010-01-08 | $27.50 | $51.82 | 142,200 | — | — |
| 2010-01-07 | $27.27 | $51.39 | 187,200 | — | — |
| 2010-01-06 | $27.38 | $51.59 | 201,500 | — | — |
| 2010-01-05 | $27.41 | $51.65 | 200,800 | — | — |
| 2010-01-04 | $27.72 | $52.24 | 536,800 | — | — |