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
- 1987-06-04 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 | $29.20 | $74.29 | 187,400 | — | — |
| 2010-12-30 | $29.85 | $75.94 | 183,800 | — | — |
| 2010-12-29 | $29.78 | $75.76 | 160,100 | — | — |
| 2010-12-28 | $30.05 | $76.45 | 167,300 | — | — |
| 2010-12-27 | $29.79 | $75.79 | 100,100 | — | — |
| 2010-12-23 | $29.53 | $75.13 | 95,100 | — | — |
| 2010-12-22 | $29.80 | $75.81 | 365,000 | — | — |
| 2010-12-21 | $28.50 | $72.51 | 247,400 | — | — |
| 2010-12-20 | $27.60 | $70.22 | 271,400 | — | — |
| 2010-12-17 | $27.01 | $68.72 | 1,946,800 | — | — |
| 2010-12-16 | $26.87 | $68.36 | 188,500 | — | — |
| 2010-12-15 | $26.94 | $68.54 | 131,900 | — | — |
| 2010-12-14 | $27.16 | $69.10 | 162,200 | — | — |
| 2010-12-13 | $26.94 | $68.54 | 189,200 | — | — |
| 2010-12-10 | $27.36 | $69.61 | 282,900 | — | — |
| 2010-12-09 | $27.58 | $70.17 | 278,600 | — | — |
| 2010-12-08 | $27.67 | $70.40 | 190,100 | — | — |
| 2010-12-07 | $27.69 | $69.68 | 148,600 | — | — |
| 2010-12-06 | $27.63 | $69.53 | 160,300 | — | — |
| 2010-12-03 | $27.60 | $69.46 | 118,600 | — | — |
| 2010-12-02 | $27.34 | $68.80 | 178,800 | — | — |
| 2010-12-01 | $27.10 | $68.20 | 174,500 | — | — |
| 2010-11-30 | $26.21 | $65.96 | 207,000 | — | — |
| 2010-11-29 | $26.91 | $67.72 | 91,400 | — | — |
| 2010-11-26 | $26.69 | $67.17 | 59,200 | — | — |
| 2010-11-24 | $27.00 | $67.95 | 96,800 | — | — |
| 2010-11-23 | $26.30 | $66.18 | 144,500 | — | — |
| 2010-11-22 | $26.42 | $66.49 | 97,200 | — | — |
| 2010-11-19 | $26.54 | $66.79 | 101,200 | — | — |
| 2010-11-18 | $26.51 | $66.71 | 153,200 | — | — |
| 2010-11-17 | $26.25 | $66.06 | 140,200 | — | — |
| 2010-11-16 | $26.96 | $67.85 | 142,400 | — | — |
| 2010-11-15 | $27.45 | $69.08 | 137,300 | — | — |
| 2010-11-12 | $27.50 | $69.20 | 140,200 | — | — |
| 2010-11-11 | $28.16 | $70.87 | 106,800 | — | — |
| 2010-11-10 | $28.69 | $72.20 | 153,300 | — | — |
| 2010-11-09 | $27.98 | $70.41 | 93,800 | — | — |
| 2010-11-08 | $28.59 | $71.95 | 97,000 | — | — |
| 2010-11-05 | $28.95 | $72.85 | 245,800 | — | — |
| 2010-11-04 | $28.88 | $72.68 | 248,100 | — | — |
| 2010-11-03 | $27.29 | $68.68 | 170,200 | — | — |
| 2010-11-02 | $26.54 | $66.79 | 150,700 | — | — |
| 2010-11-01 | $25.91 | $65.20 | 163,100 | — | — |
| 2010-10-29 | $26.72 | $67.24 | 202,500 | — | — |
| 2010-10-28 | $26.35 | $66.31 | 155,100 | — | — |
| 2010-10-27 | $26.59 | $66.91 | 151,700 | — | — |
| 2010-10-26 | $26.32 | $66.24 | 107,300 | — | — |
| 2010-10-25 | $26.57 | $66.86 | 73,700 | — | — |
| 2010-10-22 | $26.90 | $67.69 | 79,300 | — | — |
| 2010-10-21 | $26.80 | $67.44 | 129,200 | — | — |
| 2010-10-20 | $26.74 | $67.29 | 115,700 | — | — |
| 2010-10-19 | $26.92 | $67.75 | 151,400 | — | — |
| 2010-10-18 | $26.81 | $67.47 | 128,100 | — | — |
| 2010-10-15 | $25.79 | $64.90 | 260,000 | — | — |
| 2010-10-14 | $26.11 | $65.71 | 140,300 | — | — |
| 2010-10-13 | $26.18 | $65.88 | 213,900 | — | — |
| 2010-10-12 | $25.85 | $65.05 | 160,000 | — | — |
| 2010-10-11 | $25.65 | $64.55 | 61,300 | — | — |
| 2010-10-08 | $25.84 | $65.03 | 106,900 | — | — |
| 2010-10-07 | $25.54 | $64.27 | 140,500 | — | — |
| 2010-10-06 | $25.50 | $64.17 | 172,000 | — | — |
| 2010-10-05 | $25.14 | $63.27 | 222,600 | — | — |
| 2010-10-04 | $24.44 | $61.50 | 171,300 | — | — |
| 2010-10-01 | $25.02 | $62.96 | 206,500 | — | — |
| 2010-09-30 | $24.89 | $62.64 | 289,000 | — | — |
| 2010-09-29 | $24.35 | $61.28 | 174,800 | — | — |
| 2010-09-28 | $24.28 | $61.10 | 173,600 | — | — |
| 2010-09-27 | $24.11 | $60.67 | 145,900 | — | — |
| 2010-09-24 | $24.07 | $60.57 | 153,000 | — | — |
| 2010-09-23 | $23.00 | $57.88 | 140,800 | — | — |
| 2010-09-22 | $23.41 | $58.91 | 180,300 | — | — |
| 2010-09-21 | $24.36 | $61.30 | 122,500 | — | — |
| 2010-09-20 | $25.20 | $63.42 | 198,100 | — | — |
| 2010-09-17 | $24.32 | $61.20 | 219,500 | — | — |
| 2010-09-16 | $24.43 | $61.48 | 61,100 | — | — |
| 2010-09-15 | $24.90 | $62.66 | 100,900 | — | — |
| 2010-09-14 | $24.73 | $62.23 | 132,500 | — | — |
| 2010-09-13 | $25.33 | $63.74 | 122,400 | — | — |
| 2010-09-10 | $24.43 | $61.48 | 71,900 | — | — |
| 2010-09-09 | $24.20 | $60.90 | 104,200 | — | — |
| 2010-09-08 | $23.98 | $60.35 | 119,200 | — | — |
| 2010-09-07 | $24.00 | $59.64 | 111,700 | — | — |
| 2010-09-03 | $24.32 | $60.44 | 137,800 | — | — |
| 2010-09-02 | $23.91 | $59.42 | 130,000 | — | — |
| 2010-09-01 | $24.00 | $59.64 | 246,300 | — | — |
| 2010-08-31 | $23.01 | $57.18 | 253,200 | — | — |
| 2010-08-30 | $22.75 | $56.54 | 170,100 | — | — |
| 2010-08-27 | $23.54 | $58.50 | 175,100 | — | — |
| 2010-08-26 | $23.15 | $57.53 | 145,400 | — | — |
| 2010-08-25 | $23.20 | $57.65 | 135,700 | — | — |
| 2010-08-24 | $23.07 | $57.33 | 238,100 | — | — |
| 2010-08-23 | $22.98 | $57.11 | 110,900 | — | — |
| 2010-08-20 | $23.84 | $59.24 | 179,500 | — | — |
| 2010-08-19 | $23.80 | $59.14 | 139,500 | — | — |
| 2010-08-18 | $24.99 | $62.10 | 116,200 | — | — |
| 2010-08-17 | $24.68 | $61.33 | 187,500 | — | — |
| 2010-08-16 | $24.45 | $60.76 | 99,600 | — | — |
| 2010-08-13 | $24.15 | $60.01 | 143,000 | — | — |
| 2010-08-12 | $24.69 | $61.36 | 225,500 | — | — |
| 2010-08-11 | $25.45 | $63.25 | 219,900 | — | — |
| 2010-08-10 | $26.58 | $66.05 | 238,200 | — | — |
| 2010-08-09 | $26.63 | $66.18 | 128,500 | — | — |
| 2010-08-06 | $25.60 | $63.62 | 138,200 | — | — |
| 2010-08-05 | $25.89 | $64.34 | 106,900 | — | — |
| 2010-08-04 | $26.32 | $65.41 | 125,100 | — | — |
| 2010-08-03 | $26.23 | $65.18 | 84,900 | — | — |
| 2010-08-02 | $26.39 | $65.58 | 156,200 | — | — |
| 2010-07-30 | $25.53 | $63.44 | 170,100 | — | — |
| 2010-07-29 | $26.37 | $65.53 | 99,700 | — | — |
| 2010-07-28 | $26.56 | $66.00 | 146,300 | — | — |
| 2010-07-27 | $27.19 | $67.57 | 272,000 | — | — |
| 2010-07-26 | $26.50 | $65.85 | 140,700 | — | — |
| 2010-07-23 | $25.62 | $63.67 | 225,500 | — | — |
| 2010-07-22 | $24.83 | $61.70 | 152,000 | — | — |
| 2010-07-21 | $23.57 | $58.57 | 114,300 | — | — |
| 2010-07-20 | $24.54 | $60.98 | 182,100 | — | — |
| 2010-07-19 | $24.46 | $60.79 | 143,700 | — | — |
| 2010-07-16 | $24.53 | $60.96 | 238,600 | — | — |
| 2010-07-15 | $25.96 | $64.51 | 130,600 | — | — |
| 2010-07-14 | $26.36 | $65.51 | 159,600 | — | — |
| 2010-07-13 | $26.16 | $65.01 | 186,600 | — | — |
| 2010-07-12 | $24.81 | $61.65 | 78,300 | — | — |
| 2010-07-09 | $25.30 | $62.87 | 78,900 | — | — |
| 2010-07-08 | $24.60 | $61.13 | 235,200 | — | — |
| 2010-07-07 | $23.99 | $59.62 | 246,100 | — | — |
| 2010-07-06 | $23.36 | $58.05 | 188,800 | — | — |
| 2010-07-02 | $23.50 | $58.40 | 133,100 | — | — |
| 2010-07-01 | $24.06 | $59.79 | 213,300 | — | — |
| 2010-06-30 | $23.94 | $59.49 | 202,200 | — | — |
| 2010-06-29 | $24.30 | $60.39 | 192,500 | — | — |
| 2010-06-28 | $25.24 | $62.72 | 91,500 | — | — |
| 2010-06-25 | $25.37 | $63.05 | 220,700 | — | — |
| 2010-06-24 | $24.88 | $61.83 | 102,500 | — | — |
| 2010-06-23 | $25.33 | $62.95 | 99,600 | — | — |
| 2010-06-22 | $25.85 | $64.24 | 158,500 | — | — |
| 2010-06-21 | $26.44 | $65.71 | 86,100 | — | — |
| 2010-06-18 | $26.55 | $65.98 | 195,400 | — | — |
| 2010-06-17 | $26.54 | $65.95 | 53,000 | — | — |
| 2010-06-16 | $26.42 | $65.66 | 83,200 | — | — |
| 2010-06-15 | $26.17 | $65.03 | 127,900 | — | — |
| 2010-06-14 | $25.65 | $63.74 | 149,700 | — | — |
| 2010-06-11 | $25.63 | $63.69 | 129,600 | — | — |
| 2010-06-10 | $25.80 | $64.12 | 148,200 | — | — |
| 2010-06-09 | $25.17 | $62.55 | 183,100 | — | — |
| 2010-06-08 | $25.92 | $63.67 | 136,700 | — | — |
| 2010-06-07 | $25.80 | $63.37 | 225,000 | — | — |
| 2010-06-04 | $25.18 | $61.85 | 228,900 | — | — |
| 2010-06-03 | $27.24 | $66.91 | 95,700 | — | — |
| 2010-06-02 | $26.90 | $66.08 | 152,900 | — | — |
| 2010-06-01 | $26.16 | $64.26 | 183,100 | — | — |
| 2010-05-28 | $26.92 | $66.12 | 166,200 | — | — |
| 2010-05-27 | $27.68 | $67.99 | 150,500 | — | — |
| 2010-05-26 | $26.91 | $66.10 | 174,000 | — | — |
| 2010-05-25 | $26.85 | $65.95 | 183,700 | — | — |
| 2010-05-24 | $26.89 | $66.05 | 109,700 | — | — |
| 2010-05-21 | $27.81 | $68.31 | 210,700 | — | — |
| 2010-05-20 | $27.45 | $67.43 | 336,800 | — | — |
| 2010-05-19 | $29.04 | $71.33 | 144,300 | — | — |
| 2010-05-18 | $29.38 | $72.17 | 172,800 | — | — |
| 2010-05-17 | $29.82 | $73.25 | 159,900 | — | — |
| 2010-05-14 | $29.71 | $72.98 | 132,500 | — | — |
| 2010-05-13 | $30.26 | $74.33 | 174,000 | — | — |
| 2010-05-12 | $29.91 | $73.47 | 196,700 | — | — |
| 2010-05-11 | $29.06 | $71.38 | 215,200 | — | — |
| 2010-05-10 | $28.51 | $70.03 | 305,800 | — | — |
| 2010-05-07 | $27.18 | $66.76 | 263,800 | — | — |
| 2010-05-06 | $27.53 | $67.62 | 281,500 | — | — |
| 2010-05-05 | $28.52 | $70.05 | 211,900 | — | — |
| 2010-05-04 | $28.67 | $70.42 | 350,700 | — | — |
| 2010-05-03 | $29.55 | $72.58 | 180,000 | — | — |
| 2010-04-30 | $29.04 | $71.33 | 260,500 | — | — |
| 2010-04-29 | $30.96 | $76.05 | 129,300 | — | — |
| 2010-04-28 | $29.36 | $72.12 | 143,800 | — | — |
| 2010-04-27 | $29.20 | $71.72 | 291,700 | — | — |
| 2010-04-26 | $30.07 | $73.86 | 360,400 | — | — |
| 2010-04-23 | $31.54 | $77.47 | 168,000 | — | — |
| 2010-04-22 | $31.54 | $77.47 | 305,500 | — | — |
| 2010-04-21 | $30.55 | $75.04 | 393,400 | — | — |
| 2010-04-20 | $30.00 | $73.69 | 124,300 | — | — |
| 2010-04-19 | $29.87 | $73.37 | 138,000 | — | — |
| 2010-04-16 | $29.50 | $72.46 | 203,500 | — | — |
| 2010-04-15 | $30.03 | $73.76 | 207,700 | — | — |
| 2010-04-14 | $30.00 | $73.69 | 134,800 | — | — |
| 2010-04-13 | $29.26 | $71.87 | 133,000 | — | — |
| 2010-04-12 | $29.00 | $71.23 | 112,800 | — | — |
| 2010-04-09 | $28.87 | $70.91 | 122,400 | — | — |
| 2010-04-08 | $28.26 | $69.42 | 114,000 | — | — |
| 2010-04-07 | $27.99 | $68.75 | 166,500 | — | — |
| 2010-04-06 | $27.95 | $68.65 | 482,500 | — | — |
| 2010-04-05 | $27.18 | $66.76 | 128,100 | — | — |
| 2010-04-01 | $26.80 | $65.83 | 152,000 | — | — |
| 2010-03-31 | $26.22 | $64.40 | 205,000 | — | — |
| 2010-03-30 | $26.37 | $64.77 | 124,500 | — | — |
| 2010-03-29 | $26.34 | $64.70 | 156,300 | — | — |
| 2010-03-26 | $26.78 | $65.78 | 93,700 | — | — |
| 2010-03-25 | $27.12 | $66.62 | 113,700 | — | — |
| 2010-03-24 | $27.02 | $66.37 | 308,500 | — | — |
| 2010-03-23 | $27.83 | $68.36 | 159,500 | — | — |
| 2010-03-22 | $28.00 | $68.78 | 156,000 | — | — |
| 2010-03-19 | $27.56 | $67.70 | 310,200 | — | — |
| 2010-03-18 | $27.50 | $67.55 | 212,400 | — | — |
| 2010-03-17 | $27.33 | $67.13 | 184,900 | — | — |
| 2010-03-16 | $27.40 | $67.30 | 133,200 | — | — |
| 2010-03-15 | $26.83 | $65.90 | 129,800 | — | — |
| 2010-03-12 | $27.05 | $66.44 | 190,400 | — | — |
| 2010-03-11 | $26.55 | $65.22 | 147,700 | — | — |
| 2010-03-10 | $26.42 | $64.90 | 137,200 | — | — |
| 2010-03-09 | $26.30 | $63.86 | 185,000 | — | — |
| 2010-03-08 | $26.35 | $63.99 | 159,100 | — | — |
| 2010-03-05 | $26.73 | $64.91 | 243,800 | — | — |
| 2010-03-04 | $25.27 | $61.36 | 151,700 | — | — |
| 2010-03-03 | $24.99 | $60.68 | 196,800 | — | — |
| 2010-03-02 | $25.05 | $60.83 | 207,300 | — | — |
| 2010-03-01 | $24.97 | $60.63 | 154,000 | — | — |
| 2010-02-26 | $24.62 | $59.78 | 169,800 | — | — |
| 2010-02-25 | $25.02 | $60.76 | 129,700 | — | — |
| 2010-02-24 | $25.14 | $61.05 | 215,100 | — | — |
| 2010-02-23 | $24.77 | $60.15 | 133,700 | — | — |
| 2010-02-22 | $25.00 | $60.71 | 111,400 | — | — |
| 2010-02-19 | $24.92 | $60.51 | 205,600 | — | — |
| 2010-02-18 | $25.12 | $61.00 | 277,500 | — | — |
| 2010-02-17 | $24.76 | $60.12 | 196,300 | — | — |
| 2010-02-16 | $24.68 | $59.93 | 308,100 | — | — |
| 2010-02-12 | $23.76 | $57.70 | 185,600 | — | — |
| 2010-02-11 | $23.55 | $57.19 | 215,300 | — | — |
| 2010-02-10 | $23.40 | $56.82 | 282,800 | — | — |
| 2010-02-09 | $23.45 | $56.94 | 169,600 | — | — |
| 2010-02-08 | $23.23 | $56.41 | 136,500 | — | — |
| 2010-02-05 | $23.67 | $57.48 | 237,500 | — | — |
| 2010-02-04 | $23.15 | $56.22 | 370,700 | — | — |
| 2010-02-03 | $23.51 | $57.09 | 356,800 | — | — |
| 2010-02-02 | $23.77 | $57.72 | 398,200 | — | — |
| 2010-02-01 | $24.25 | $58.89 | 409,100 | — | — |
| 2010-01-29 | $24.90 | $60.46 | 461,700 | — | — |
| 2010-01-28 | $24.22 | $58.81 | 462,800 | — | — |
| 2010-01-27 | $23.93 | $58.11 | 552,900 | — | — |
| 2010-01-26 | $21.84 | $53.03 | 572,500 | — | — |
| 2010-01-25 | $22.31 | $54.18 | 162,300 | — | — |
| 2010-01-22 | $22.60 | $54.88 | 433,000 | — | — |
| 2010-01-21 | $23.04 | $55.95 | 421,100 | — | — |
| 2010-01-20 | $21.85 | $53.06 | 460,800 | — | — |
| 2010-01-19 | $22.47 | $54.56 | 220,300 | — | — |
| 2010-01-15 | $22.44 | $54.49 | 285,500 | — | — |
| 2010-01-14 | $21.92 | $53.23 | 230,300 | — | — |
| 2010-01-13 | $21.41 | $51.99 | 281,500 | — | — |
| 2010-01-12 | $21.36 | $51.87 | 243,800 | — | — |
| 2010-01-11 | $21.17 | $51.41 | 117,600 | — | — |
| 2010-01-08 | $21.64 | $52.55 | 278,800 | — | — |
| 2010-01-07 | $21.25 | $51.60 | 340,300 | — | — |
| 2010-01-06 | $20.63 | $50.10 | 256,600 | — | — |
| 2010-01-05 | $20.45 | $49.66 | 359,900 | — | — |
| 2010-01-04 | $21.03 | $51.07 | 511,700 | — | — |