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
- 1992-03-03 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 | $35.14 | $55.11 | 14,300 | — | — |
| 2010-12-30 | $35.68 | $55.95 | 56,400 | — | — |
| 2010-12-29 | $36.25 | $56.85 | 21,300 | — | — |
| 2010-12-28 | $36.31 | $56.94 | 10,500 | — | — |
| 2010-12-27 | $36.46 | $57.18 | 24,700 | — | — |
| 2010-12-23 | $35.85 | $56.22 | 10,200 | — | — |
| 2010-12-22 | $36.29 | $56.91 | 55,600 | — | — |
| 2010-12-21 | $36.44 | $57.14 | 14,900 | — | — |
| 2010-12-20 | $35.64 | $55.89 | 13,600 | — | — |
| 2010-12-17 | $35.25 | $55.28 | 57,000 | — | — |
| 2010-12-16 | $35.13 | $55.09 | 29,100 | — | — |
| 2010-12-15 | $34.66 | $54.35 | 38,500 | — | — |
| 2010-12-14 | $34.76 | $54.51 | 17,100 | — | — |
| 2010-12-13 | $34.17 | $53.59 | 12,000 | — | — |
| 2010-12-10 | $34.72 | $53.73 | 12,700 | — | — |
| 2010-12-09 | $33.90 | $52.46 | 24,100 | — | — |
| 2010-12-08 | $33.25 | $51.45 | 18,700 | — | — |
| 2010-12-07 | $32.72 | $50.63 | 32,700 | — | — |
| 2010-12-06 | $32.19 | $49.81 | 27,200 | — | — |
| 2010-12-03 | $32.09 | $49.66 | 14,300 | — | — |
| 2010-12-02 | $31.83 | $49.25 | 13,600 | — | — |
| 2010-12-01 | $31.22 | $48.31 | 19,200 | — | — |
| 2010-11-30 | $30.14 | $46.64 | 83,600 | — | — |
| 2010-11-29 | $30.78 | $47.63 | 32,100 | — | — |
| 2010-11-26 | $31.29 | $48.42 | 6,900 | — | — |
| 2010-11-24 | $31.47 | $48.70 | 12,500 | — | — |
| 2010-11-23 | $30.84 | $47.72 | 13,500 | — | — |
| 2010-11-22 | $31.24 | $48.34 | 11,200 | — | — |
| 2010-11-19 | $31.10 | $48.12 | 18,900 | — | — |
| 2010-11-18 | $31.32 | $48.46 | 7,300 | — | — |
| 2010-11-17 | $31.06 | $48.06 | 7,600 | — | — |
| 2010-11-16 | $31.03 | $48.02 | 13,900 | — | — |
| 2010-11-15 | $31.45 | $48.67 | 6,200 | — | — |
| 2010-11-12 | $31.04 | $48.03 | 11,300 | — | — |
| 2010-11-11 | $31.55 | $48.82 | 14,200 | — | — |
| 2010-11-10 | $31.94 | $49.42 | 20,100 | — | — |
| 2010-11-09 | $31.15 | $48.20 | 15,700 | — | — |
| 2010-11-08 | $31.58 | $48.87 | 11,500 | — | — |
| 2010-11-05 | $31.56 | $48.84 | 20,900 | — | — |
| 2010-11-04 | $31.92 | $49.39 | 34,300 | — | — |
| 2010-11-03 | $30.19 | $46.72 | 12,000 | — | — |
| 2010-11-02 | $29.92 | $46.30 | 21,600 | — | — |
| 2010-11-01 | $28.83 | $44.61 | 14,400 | — | — |
| 2010-10-29 | $29.23 | $45.23 | 15,500 | — | — |
| 2010-10-28 | $29.07 | $44.98 | 11,800 | — | — |
| 2010-10-27 | $29.43 | $45.54 | 19,600 | — | — |
| 2010-10-26 | $29.87 | $46.22 | 9,900 | — | — |
| 2010-10-25 | $30.04 | $46.48 | 29,100 | — | — |
| 2010-10-22 | $30.59 | $47.34 | 14,100 | — | — |
| 2010-10-21 | $30.81 | $47.68 | 12,200 | — | — |
| 2010-10-20 | $31.03 | $48.02 | 13,700 | — | — |
| 2010-10-19 | $30.53 | $47.24 | 21,600 | — | — |
| 2010-10-18 | $31.17 | $48.23 | 25,600 | — | — |
| 2010-10-15 | $30.50 | $47.20 | 32,800 | — | — |
| 2010-10-14 | $30.86 | $47.75 | 11,100 | — | — |
| 2010-10-13 | $30.95 | $47.89 | 28,500 | — | — |
| 2010-10-12 | $30.10 | $46.58 | 5,200 | — | — |
| 2010-10-11 | $30.08 | $46.55 | 6,300 | — | — |
| 2010-10-08 | $30.05 | $46.50 | 11,300 | — | — |
| 2010-10-07 | $29.73 | $46.00 | 24,300 | — | — |
| 2010-10-06 | $29.98 | $46.39 | 14,000 | — | — |
| 2010-10-05 | $30.19 | $46.72 | 32,000 | — | — |
| 2010-10-04 | $28.88 | $44.69 | 17,300 | — | — |
| 2010-10-01 | $29.48 | $45.62 | 19,700 | — | — |
| 2010-09-30 | $29.50 | $45.65 | 20,200 | — | — |
| 2010-09-29 | $29.41 | $45.51 | 16,200 | — | — |
| 2010-09-28 | $29.29 | $45.32 | 15,400 | — | — |
| 2010-09-27 | $28.73 | $44.46 | 7,900 | — | — |
| 2010-09-24 | $29.68 | $45.93 | 21,500 | — | — |
| 2010-09-23 | $28.10 | $43.48 | 25,900 | — | — |
| 2010-09-22 | $28.77 | $44.52 | 9,700 | — | — |
| 2010-09-21 | $29.45 | $45.57 | 40,100 | — | — |
| 2010-09-20 | $29.83 | $46.16 | 20,400 | — | — |
| 2010-09-17 | $28.51 | $44.12 | 82,800 | — | — |
| 2010-09-16 | $28.97 | $44.83 | 8,700 | — | — |
| 2010-09-15 | $29.96 | $46.36 | 8,500 | — | — |
| 2010-09-14 | $29.99 | $46.41 | 11,900 | — | — |
| 2010-09-13 | $30.42 | $47.07 | 58,100 | — | — |
| 2010-09-10 | $29.67 | $45.91 | 20,200 | — | — |
| 2010-09-09 | $29.45 | $45.57 | 10,200 | — | — |
| 2010-09-08 | $29.27 | $45.29 | 13,700 | — | — |
| 2010-09-07 | $28.95 | $44.80 | 18,400 | — | — |
| 2010-09-03 | $29.88 | $46.24 | 41,300 | — | — |
| 2010-09-02 | $29.39 | $45.48 | 17,200 | — | — |
| 2010-09-01 | $29.26 | $45.28 | 44,100 | — | — |
| 2010-08-31 | $28.74 | $44.47 | 80,600 | — | — |
| 2010-08-30 | $28.03 | $43.37 | 31,200 | — | — |
| 2010-08-27 | $28.21 | $43.65 | 28,900 | — | — |
| 2010-08-26 | $27.18 | $42.06 | 20,400 | — | — |
| 2010-08-25 | $27.53 | $42.60 | 23,500 | — | — |
| 2010-08-24 | $26.87 | $41.58 | 40,700 | — | — |
| 2010-08-23 | $26.99 | $41.76 | 20,700 | — | — |
| 2010-08-20 | $27.10 | $41.93 | 73,600 | — | — |
| 2010-08-19 | $26.61 | $41.18 | 28,500 | — | — |
| 2010-08-18 | $27.60 | $42.71 | 24,000 | — | — |
| 2010-08-17 | $27.45 | $42.48 | 18,200 | — | — |
| 2010-08-16 | $26.61 | $41.18 | 16,900 | — | — |
| 2010-08-13 | $26.35 | $40.77 | 25,700 | — | — |
| 2010-08-12 | $26.73 | $41.36 | 15,500 | — | — |
| 2010-08-11 | $26.97 | $41.73 | 32,600 | — | — |
| 2010-08-10 | $28.37 | $43.90 | 12,900 | — | — |
| 2010-08-09 | $29.02 | $44.91 | 14,500 | — | — |
| 2010-08-06 | $28.19 | $43.62 | 19,200 | — | — |
| 2010-08-05 | $28.99 | $44.86 | 22,800 | — | — |
| 2010-08-04 | $29.40 | $45.49 | 10,000 | — | — |
| 2010-08-03 | $28.98 | $44.84 | 25,300 | — | — |
| 2010-08-02 | $29.26 | $45.28 | 40,100 | — | — |
| 2010-07-30 | $28.37 | $43.90 | 29,100 | — | — |
| 2010-07-29 | $28.99 | $44.86 | 39,000 | — | — |
| 2010-07-28 | $28.50 | $44.10 | 63,700 | — | — |
| 2010-07-27 | $28.16 | $43.58 | 29,400 | — | — |
| 2010-07-26 | $28.35 | $43.87 | 27,600 | — | — |
| 2010-07-23 | $27.93 | $43.22 | 36,700 | — | — |
| 2010-07-22 | $27.12 | $41.97 | 51,900 | — | — |
| 2010-07-21 | $25.31 | $39.17 | 21,900 | — | — |
| 2010-07-20 | $26.14 | $40.45 | 29,300 | — | — |
| 2010-07-19 | $25.57 | $39.57 | 28,600 | — | — |
| 2010-07-16 | $25.40 | $39.30 | 44,100 | — | — |
| 2010-07-15 | $26.98 | $41.75 | 11,100 | — | — |
| 2010-07-14 | $27.55 | $42.63 | 28,400 | — | — |
| 2010-07-13 | $27.88 | $43.14 | 71,000 | — | — |
| 2010-07-12 | $26.73 | $41.36 | 15,100 | — | — |
| 2010-07-09 | $26.82 | $41.50 | 17,200 | — | — |
| 2010-07-08 | $26.49 | $40.99 | 36,900 | — | — |
| 2010-07-07 | $26.57 | $41.11 | 32,400 | — | — |
| 2010-07-06 | $25.44 | $39.37 | 40,500 | — | — |
| 2010-07-02 | $25.87 | $40.03 | 10,600 | — | — |
| 2010-07-01 | $26.23 | $40.59 | 47,800 | — | — |
| 2010-06-30 | $25.81 | $39.94 | 24,600 | — | — |
| 2010-06-29 | $25.97 | $40.19 | 31,000 | — | — |
| 2010-06-28 | $27.00 | $41.78 | 36,300 | — | — |
| 2010-06-25 | $27.23 | $42.14 | 140,200 | — | — |
| 2010-06-24 | $25.85 | $40.00 | 50,600 | — | — |
| 2010-06-23 | $26.01 | $40.25 | 9,700 | — | — |
| 2010-06-22 | $26.42 | $40.88 | 62,500 | — | — |
| 2010-06-21 | $26.75 | $41.39 | 14,800 | — | — |
| 2010-06-18 | $27.27 | $42.20 | 50,800 | — | — |
| 2010-06-17 | $27.25 | $42.17 | 25,200 | — | — |
| 2010-06-16 | $27.33 | $42.29 | 9,100 | — | — |
| 2010-06-15 | $27.37 | $42.35 | 22,800 | — | — |
| 2010-06-14 | $26.75 | $41.39 | 25,600 | — | — |
| 2010-06-11 | $26.84 | $41.53 | 19,200 | — | — |
| 2010-06-10 | $27.00 | $41.07 | 19,700 | — | — |
| 2010-06-09 | $26.08 | $39.67 | 34,900 | — | — |
| 2010-06-08 | $26.38 | $40.13 | 26,400 | — | — |
| 2010-06-07 | $26.66 | $40.55 | 27,300 | — | — |
| 2010-06-04 | $26.71 | $40.63 | 62,100 | — | — |
| 2010-06-03 | $28.14 | $42.80 | 15,600 | — | — |
| 2010-06-02 | $28.34 | $43.11 | 38,300 | — | — |
| 2010-06-01 | $27.50 | $41.83 | 28,200 | — | — |
| 2010-05-28 | $28.35 | $43.12 | 22,500 | — | — |
| 2010-05-27 | $28.59 | $43.49 | 25,800 | — | — |
| 2010-05-26 | $27.52 | $41.86 | 40,100 | — | — |
| 2010-05-25 | $28.02 | $42.62 | 34,800 | — | — |
| 2010-05-24 | $27.89 | $42.42 | 18,800 | — | — |
| 2010-05-21 | $28.43 | $43.24 | 33,500 | — | — |
| 2010-05-20 | $28.17 | $42.85 | 36,700 | — | — |
| 2010-05-19 | $29.85 | $45.40 | 14,500 | — | — |
| 2010-05-18 | $30.24 | $46.00 | 22,600 | — | — |
| 2010-05-17 | $30.87 | $46.95 | 26,600 | — | — |
| 2010-05-14 | $30.49 | $46.38 | 15,500 | — | — |
| 2010-05-13 | $30.89 | $46.99 | 23,500 | — | — |
| 2010-05-12 | $30.83 | $46.89 | 52,700 | — | — |
| 2010-05-11 | $29.70 | $45.18 | 21,700 | — | — |
| 2010-05-10 | $28.98 | $44.08 | 30,900 | — | — |
| 2010-05-07 | $27.19 | $41.36 | 28,000 | — | — |
| 2010-05-06 | $27.71 | $42.15 | 16,000 | — | — |
| 2010-05-05 | $28.40 | $43.20 | 16,200 | — | — |
| 2010-05-04 | $29.09 | $44.25 | 61,200 | — | — |
| 2010-05-03 | $29.26 | $44.51 | 31,100 | — | — |
| 2010-04-30 | $29.15 | $44.34 | 34,700 | — | — |
| 2010-04-29 | $30.43 | $46.29 | 22,300 | — | — |
| 2010-04-28 | $29.51 | $44.89 | 4,100 | — | — |
| 2010-04-27 | $29.54 | $44.93 | 21,800 | — | — |
| 2010-04-26 | $29.95 | $45.56 | 13,800 | — | — |
| 2010-04-23 | $30.14 | $45.84 | 25,200 | — | — |
| 2010-04-22 | $29.96 | $45.57 | 15,900 | — | — |
| 2010-04-21 | $29.45 | $44.79 | 14,800 | — | — |
| 2010-04-20 | $28.85 | $43.88 | 15,100 | — | — |
| 2010-04-19 | $28.95 | $44.03 | 17,000 | — | — |
| 2010-04-16 | $28.94 | $44.02 | 39,400 | — | — |
| 2010-04-15 | $29.53 | $44.92 | 9,900 | — | — |
| 2010-04-14 | $29.59 | $45.01 | 30,500 | — | — |
| 2010-04-13 | $28.79 | $43.79 | 35,200 | — | — |
| 2010-04-12 | $29.29 | $44.55 | 19,500 | — | — |
| 2010-04-09 | $29.24 | $44.48 | 16,800 | — | — |
| 2010-04-08 | $29.66 | $45.11 | 12,800 | — | — |
| 2010-04-07 | $29.44 | $44.78 | 38,300 | — | — |
| 2010-04-06 | $30.26 | $46.03 | 11,000 | — | — |
| 2010-04-05 | $29.95 | $45.56 | 11,600 | — | — |
| 2010-04-01 | $29.12 | $44.29 | 19,700 | — | — |
| 2010-03-31 | $28.96 | $44.05 | 22,700 | — | — |
| 2010-03-30 | $29.71 | $45.19 | 8,800 | — | — |
| 2010-03-29 | $29.41 | $44.73 | 13,100 | — | — |
| 2010-03-26 | $29.55 | $44.95 | 15,200 | — | — |
| 2010-03-25 | $29.73 | $45.22 | 16,900 | — | — |
| 2010-03-24 | $29.90 | $45.48 | 12,900 | — | — |
| 2010-03-23 | $30.42 | $46.27 | 21,600 | — | — |
| 2010-03-22 | $30.50 | $46.39 | 42,300 | — | — |
| 2010-03-19 | $29.87 | $45.43 | 148,300 | — | — |
| 2010-03-18 | $28.35 | $43.12 | 6,700 | — | — |
| 2010-03-17 | $28.46 | $43.29 | 29,100 | — | — |
| 2010-03-16 | $28.00 | $42.59 | 24,600 | — | — |
| 2010-03-15 | $27.96 | $42.53 | 18,400 | — | — |
| 2010-03-12 | $28.06 | $42.68 | 18,900 | — | — |
| 2010-03-11 | $28.46 | $43.29 | 30,000 | — | — |
| 2010-03-10 | $28.13 | $42.79 | 26,000 | — | — |
| 2010-03-09 | $28.21 | $42.91 | 28,100 | — | — |
| 2010-03-08 | $28.14 | $42.80 | 28,000 | — | — |
| 2010-03-05 | $28.44 | $43.26 | 40,100 | — | — |
| 2010-03-04 | $27.45 | $41.75 | 22,600 | — | — |
| 2010-03-03 | $27.17 | $41.33 | 29,700 | — | — |
| 2010-03-02 | $27.29 | $41.51 | 37,600 | — | — |
| 2010-03-01 | $26.72 | $40.64 | 26,800 | — | — |
| 2010-02-26 | $26.28 | $39.97 | 39,100 | — | — |
| 2010-02-25 | $26.73 | $40.66 | 22,400 | — | — |
| 2010-02-24 | $26.94 | $40.98 | 21,100 | — | — |
| 2010-02-23 | $26.43 | $40.20 | 21,700 | — | — |
| 2010-02-22 | $26.53 | $40.35 | 17,700 | — | — |
| 2010-02-19 | $26.42 | $40.19 | 28,500 | — | — |
| 2010-02-18 | $26.42 | $40.19 | 13,800 | — | — |
| 2010-02-17 | $26.45 | $40.23 | 29,300 | — | — |
| 2010-02-16 | $26.68 | $40.58 | 30,000 | — | — |
| 2010-02-12 | $26.49 | $40.29 | 45,400 | — | — |
| 2010-02-11 | $26.37 | $40.11 | 51,900 | — | — |
| 2010-02-10 | $26.13 | $39.75 | 50,600 | — | — |
| 2010-02-09 | $26.00 | $39.55 | 444,500 | — | — |
| 2010-02-08 | $27.25 | $41.45 | 31,000 | — | — |
| 2010-02-05 | $27.45 | $41.75 | 15,400 | — | — |
| 2010-02-04 | $27.00 | $41.07 | 54,400 | — | — |
| 2010-02-03 | $27.65 | $42.06 | 32,000 | — | — |
| 2010-02-02 | $27.65 | $42.06 | 29,400 | — | — |
| 2010-02-01 | $27.59 | $41.97 | 32,400 | — | — |
| 2010-01-29 | $27.60 | $41.98 | 98,200 | — | — |
| 2010-01-28 | $28.79 | $43.79 | 26,800 | — | — |
| 2010-01-27 | $29.38 | $44.69 | 16,700 | — | — |
| 2010-01-26 | $28.31 | $43.06 | 12,000 | — | — |
| 2010-01-25 | $28.98 | $44.08 | 9,700 | — | — |
| 2010-01-22 | $28.71 | $43.67 | 26,800 | — | — |
| 2010-01-21 | $29.42 | $44.75 | 32,100 | — | — |
| 2010-01-20 | $28.67 | $43.61 | 45,600 | — | — |
| 2010-01-19 | $29.50 | $44.87 | 14,800 | — | — |
| 2010-01-15 | $28.97 | $44.06 | 30,100 | — | — |
| 2010-01-14 | $29.00 | $44.11 | 10,400 | — | — |
| 2010-01-13 | $28.54 | $43.41 | 38,500 | — | — |
| 2010-01-12 | $28.63 | $43.55 | 47,000 | — | — |
| 2010-01-11 | $29.14 | $44.32 | 28,200 | — | — |
| 2010-01-08 | $28.78 | $43.78 | 19,500 | — | — |
| 2010-01-07 | $28.72 | $43.68 | 24,200 | — | — |
| 2010-01-06 | $28.91 | $43.97 | 25,700 | — | — |
| 2010-01-05 | $29.70 | $45.18 | 30,800 | — | — |
| 2010-01-04 | $31.02 | $47.18 | 15,400 | — | — |