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
- 1996-11-01 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 | $36.68 | $36.68 | 395,900 | — | — |
| 2010-12-30 | $37.58 | $37.58 | 345,300 | — | — |
| 2010-12-29 | $37.92 | $37.92 | 185,000 | — | — |
| 2010-12-28 | $38.02 | $38.02 | 289,000 | — | — |
| 2010-12-27 | $38.14 | $38.14 | 252,500 | — | — |
| 2010-12-23 | $38.37 | $38.37 | 128,100 | — | — |
| 2010-12-22 | $38.56 | $38.56 | 212,400 | — | — |
| 2010-12-21 | $39.21 | $39.21 | 239,700 | — | — |
| 2010-12-20 | $39.27 | $39.27 | 566,800 | — | — |
| 2010-12-17 | $37.70 | $37.70 | 1,124,900 | — | — |
| 2010-12-16 | $37.42 | $37.42 | 401,600 | — | — |
| 2010-12-15 | $36.92 | $36.92 | 337,500 | — | — |
| 2010-12-14 | $36.61 | $36.61 | 318,600 | — | — |
| 2010-12-13 | $36.56 | $36.56 | 337,600 | — | — |
| 2010-12-10 | $36.35 | $36.35 | 244,200 | — | — |
| 2010-12-09 | $35.85 | $35.85 | 525,800 | — | — |
| 2010-12-08 | $35.95 | $35.95 | 554,900 | — | — |
| 2010-12-07 | $36.79 | $36.79 | 456,900 | — | — |
| 2010-12-06 | $37.00 | $37.00 | 291,800 | — | — |
| 2010-12-03 | $37.00 | $37.00 | 348,600 | — | — |
| 2010-12-02 | $37.01 | $37.01 | 494,200 | — | — |
| 2010-12-01 | $37.89 | $37.89 | 355,400 | — | — |
| 2010-11-30 | $37.44 | $37.44 | 392,200 | — | — |
| 2010-11-29 | $38.35 | $38.35 | 152,700 | — | — |
| 2010-11-26 | $38.19 | $38.19 | 112,600 | — | — |
| 2010-11-24 | $38.25 | $38.25 | 325,800 | — | — |
| 2010-11-23 | $36.73 | $36.73 | 295,400 | — | — |
| 2010-11-22 | $36.64 | $36.64 | 159,100 | — | — |
| 2010-11-19 | $36.81 | $36.81 | 250,800 | — | — |
| 2010-11-18 | $36.52 | $36.52 | 214,700 | — | — |
| 2010-11-17 | $35.45 | $35.45 | 254,500 | — | — |
| 2010-11-16 | $35.72 | $35.72 | 361,800 | — | — |
| 2010-11-15 | $36.42 | $36.42 | 301,000 | — | — |
| 2010-11-12 | $36.21 | $36.21 | 372,100 | — | — |
| 2010-11-11 | $36.01 | $36.01 | 216,600 | — | — |
| 2010-11-10 | $36.67 | $36.67 | 206,900 | — | — |
| 2010-11-09 | $36.18 | $36.18 | 304,500 | — | — |
| 2010-11-08 | $36.57 | $36.57 | 291,200 | — | — |
| 2010-11-05 | $36.74 | $36.74 | 351,400 | — | — |
| 2010-11-04 | $37.20 | $37.20 | 414,800 | — | — |
| 2010-11-03 | $36.62 | $36.62 | 330,400 | — | — |
| 2010-11-02 | $35.84 | $35.84 | 302,400 | — | — |
| 2010-11-01 | $35.57 | $35.57 | 228,400 | — | — |
| 2010-10-29 | $35.76 | $35.76 | 837,700 | — | — |
| 2010-10-28 | $37.19 | $37.19 | 455,700 | — | — |
| 2010-10-27 | $36.72 | $36.72 | 265,900 | — | — |
| 2010-10-26 | $36.61 | $36.61 | 241,400 | — | — |
| 2010-10-25 | $36.74 | $36.74 | 366,800 | — | — |
| 2010-10-22 | $37.06 | $37.06 | 353,500 | — | — |
| 2010-10-21 | $36.74 | $36.74 | 300,700 | — | — |
| 2010-10-20 | $36.63 | $36.63 | 379,600 | — | — |
| 2010-10-19 | $36.62 | $36.62 | 433,400 | — | — |
| 2010-10-18 | $36.53 | $36.53 | 213,000 | — | — |
| 2010-10-15 | $36.45 | $36.45 | 401,500 | — | — |
| 2010-10-14 | $36.28 | $36.28 | 221,900 | — | — |
| 2010-10-13 | $36.24 | $36.24 | 434,000 | — | — |
| 2010-10-12 | $35.45 | $35.45 | 222,800 | — | — |
| 2010-10-11 | $35.81 | $35.81 | 332,900 | — | — |
| 2010-10-08 | $35.81 | $35.81 | 397,400 | — | — |
| 2010-10-07 | $35.07 | $35.07 | 214,900 | — | — |
| 2010-10-06 | $35.37 | $35.37 | 406,500 | — | — |
| 2010-10-05 | $35.19 | $35.19 | 551,200 | — | — |
| 2010-10-04 | $34.43 | $34.43 | 594,400 | — | — |
| 2010-10-01 | $34.90 | $34.90 | 3,511,100 | — | — |
| 2010-09-30 | $33.12 | $33.12 | 330,600 | — | — |
| 2010-09-29 | $33.40 | $33.40 | 323,500 | — | — |
| 2010-09-28 | $33.86 | $33.86 | 460,900 | — | — |
| 2010-09-27 | $35.30 | $35.30 | 135,900 | — | — |
| 2010-09-24 | $35.37 | $35.37 | 181,000 | — | — |
| 2010-09-23 | $34.02 | $34.02 | 141,600 | — | — |
| 2010-09-22 | $34.70 | $34.70 | 153,100 | — | — |
| 2010-09-21 | $34.96 | $34.96 | 174,100 | — | — |
| 2010-09-20 | $35.70 | $35.70 | 147,400 | — | — |
| 2010-09-17 | $35.01 | $35.01 | 347,600 | — | — |
| 2010-09-16 | $34.68 | $34.68 | 222,700 | — | — |
| 2010-09-15 | $34.83 | $34.83 | 203,500 | — | — |
| 2010-09-14 | $34.40 | $34.40 | 279,700 | — | — |
| 2010-09-13 | $34.49 | $34.49 | 226,100 | — | — |
| 2010-09-10 | $33.90 | $33.90 | 307,000 | — | — |
| 2010-09-09 | $34.08 | $34.08 | 460,100 | — | — |
| 2010-09-08 | $34.74 | $34.74 | 330,400 | — | — |
| 2010-09-07 | $35.39 | $35.39 | 220,000 | — | — |
| 2010-09-03 | $36.09 | $36.09 | 436,700 | — | — |
| 2010-09-02 | $35.60 | $35.60 | 284,000 | — | — |
| 2010-09-01 | $35.66 | $35.66 | 379,800 | — | — |
| 2010-08-31 | $34.74 | $34.74 | 308,500 | — | — |
| 2010-08-30 | $34.98 | $34.98 | 200,100 | — | — |
| 2010-08-27 | $35.35 | $35.35 | 328,800 | — | — |
| 2010-08-26 | $35.77 | $35.77 | 214,900 | — | — |
| 2010-08-25 | $35.73 | $35.73 | 196,700 | — | — |
| 2010-08-24 | $35.18 | $35.18 | 222,000 | — | — |
| 2010-08-23 | $34.89 | $34.89 | 324,600 | — | — |
| 2010-08-20 | $34.96 | $34.96 | 263,000 | — | — |
| 2010-08-19 | $34.78 | $34.78 | 405,000 | — | — |
| 2010-08-18 | $35.84 | $35.84 | 193,500 | — | — |
| 2010-08-17 | $35.85 | $35.85 | 230,200 | — | — |
| 2010-08-16 | $35.15 | $35.15 | 315,800 | — | — |
| 2010-08-13 | $34.51 | $34.51 | 201,800 | — | — |
| 2010-08-12 | $34.70 | $34.70 | 235,900 | — | — |
| 2010-08-11 | $35.00 | $35.00 | 242,500 | — | — |
| 2010-08-10 | $35.45 | $35.45 | 232,000 | — | — |
| 2010-08-09 | $35.80 | $35.80 | 219,400 | — | — |
| 2010-08-06 | $35.05 | $35.05 | 162,500 | — | — |
| 2010-08-05 | $35.17 | $35.17 | 151,900 | — | — |
| 2010-08-04 | $35.56 | $35.56 | 168,800 | — | — |
| 2010-08-03 | $34.74 | $34.74 | 231,500 | — | — |
| 2010-08-02 | $34.95 | $34.95 | 269,800 | — | — |
| 2010-07-30 | $33.73 | $33.73 | 141,800 | — | — |
| 2010-07-29 | $33.33 | $33.33 | 303,000 | — | — |
| 2010-07-28 | $34.02 | $34.02 | 96,000 | — | — |
| 2010-07-27 | $34.55 | $34.55 | 206,400 | — | — |
| 2010-07-26 | $34.92 | $34.92 | 210,000 | — | — |
| 2010-07-23 | $34.07 | $34.07 | 200,400 | — | — |
| 2010-07-22 | $33.31 | $33.31 | 244,500 | — | — |
| 2010-07-21 | $32.46 | $32.46 | 244,400 | — | — |
| 2010-07-20 | $32.72 | $32.72 | 226,700 | — | — |
| 2010-07-19 | $32.42 | $32.42 | 329,400 | — | — |
| 2010-07-16 | $32.13 | $32.13 | 394,000 | — | — |
| 2010-07-15 | $32.52 | $32.52 | 243,500 | — | — |
| 2010-07-14 | $32.40 | $32.40 | 200,200 | — | — |
| 2010-07-13 | $32.77 | $32.77 | 201,200 | — | — |
| 2010-07-12 | $32.11 | $32.11 | 272,900 | — | — |
| 2010-07-09 | $31.92 | $31.92 | 205,700 | — | — |
| 2010-07-08 | $31.42 | $31.42 | 336,700 | — | — |
| 2010-07-07 | $30.42 | $30.42 | 299,600 | — | — |
| 2010-07-06 | $29.98 | $29.98 | 314,400 | — | — |
| 2010-07-02 | $29.24 | $29.24 | 171,900 | — | — |
| 2010-07-01 | $29.43 | $29.43 | 314,600 | — | — |
| 2010-06-30 | $29.88 | $29.88 | 265,000 | — | — |
| 2010-06-29 | $30.25 | $30.25 | 336,400 | — | — |
| 2010-06-28 | $30.98 | $30.98 | 246,400 | — | — |
| 2010-06-25 | $31.01 | $31.01 | 579,200 | — | — |
| 2010-06-24 | $30.85 | $30.85 | 372,400 | — | — |
| 2010-06-23 | $31.64 | $31.64 | 399,500 | — | — |
| 2010-06-22 | $31.81 | $31.81 | 294,200 | — | — |
| 2010-06-21 | $32.32 | $32.32 | 217,000 | — | — |
| 2010-06-18 | $32.79 | $32.79 | 280,900 | — | — |
| 2010-06-17 | $33.14 | $33.14 | 187,300 | — | — |
| 2010-06-16 | $33.01 | $33.01 | 160,700 | — | — |
| 2010-06-15 | $32.76 | $32.76 | 768,300 | — | — |
| 2010-06-14 | $33.59 | $33.59 | 296,700 | — | — |
| 2010-06-11 | $33.42 | $33.42 | 205,800 | — | — |
| 2010-06-10 | $33.43 | $33.43 | 353,100 | — | — |
| 2010-06-09 | $32.40 | $32.40 | 415,200 | — | — |
| 2010-06-08 | $32.42 | $32.42 | 483,200 | — | — |
| 2010-06-07 | $32.80 | $32.80 | 478,600 | — | — |
| 2010-06-04 | $32.49 | $32.49 | 460,300 | — | — |
| 2010-06-03 | $33.73 | $33.73 | 510,700 | — | — |
| 2010-06-02 | $32.75 | $32.75 | 542,900 | — | — |
| 2010-06-01 | $31.05 | $31.05 | 558,700 | — | — |
| 2010-05-28 | $31.05 | $31.05 | 398,000 | — | — |
| 2010-05-27 | $31.74 | $31.74 | 482,500 | — | — |
| 2010-05-26 | $31.70 | $31.70 | 408,100 | — | — |
| 2010-05-25 | $31.50 | $31.50 | 244,900 | — | — |
| 2010-05-24 | $31.36 | $31.36 | 133,200 | — | — |
| 2010-05-21 | $32.28 | $32.28 | 517,300 | — | — |
| 2010-05-20 | $31.23 | $31.23 | 285,300 | — | — |
| 2010-05-19 | $32.40 | $32.40 | 231,200 | — | — |
| 2010-05-18 | $32.40 | $32.40 | 274,000 | — | — |
| 2010-05-17 | $33.01 | $33.01 | 406,400 | — | — |
| 2010-05-14 | $32.43 | $32.43 | 219,100 | — | — |
| 2010-05-13 | $33.00 | $33.00 | 330,900 | — | — |
| 2010-05-12 | $32.71 | $32.71 | 223,600 | — | — |
| 2010-05-11 | $31.64 | $31.64 | 213,000 | — | — |
| 2010-05-10 | $30.79 | $30.79 | 230,500 | — | — |
| 2010-05-07 | $29.73 | $29.73 | 378,700 | — | — |
| 2010-05-06 | $30.63 | $30.63 | 329,100 | — | — |
| 2010-05-05 | $31.05 | $31.05 | 343,100 | — | — |
| 2010-05-04 | $31.14 | $31.14 | 424,000 | — | — |
| 2010-05-03 | $31.64 | $31.64 | 270,800 | — | — |
| 2010-04-30 | $30.71 | $30.71 | 310,600 | — | — |
| 2010-04-29 | $31.08 | $31.08 | 406,800 | — | — |
| 2010-04-28 | $29.49 | $29.49 | 305,800 | — | — |
| 2010-04-27 | $28.80 | $28.80 | 186,800 | — | — |
| 2010-04-26 | $29.85 | $29.85 | 148,200 | — | — |
| 2010-04-23 | $30.00 | $30.00 | 169,900 | — | — |
| 2010-04-22 | $30.59 | $30.59 | 385,900 | — | — |
| 2010-04-21 | $30.31 | $30.31 | 197,800 | — | — |
| 2010-04-20 | $29.96 | $29.96 | 147,100 | — | — |
| 2010-04-19 | $29.88 | $29.88 | 139,600 | — | — |
| 2010-04-16 | $30.17 | $30.17 | 241,900 | — | — |
| 2010-04-15 | $30.42 | $30.42 | 661,500 | — | — |
| 2010-04-14 | $29.16 | $29.16 | 208,500 | — | — |
| 2010-04-13 | $28.61 | $28.61 | 286,500 | — | — |
| 2010-04-12 | $28.62 | $28.62 | 143,600 | — | — |
| 2010-04-09 | $28.58 | $28.58 | 163,500 | — | — |
| 2010-04-08 | $28.60 | $28.60 | 85,700 | — | — |
| 2010-04-07 | $28.90 | $28.90 | 247,800 | — | — |
| 2010-04-06 | $29.44 | $29.44 | 172,900 | — | — |
| 2010-04-05 | $29.10 | $29.10 | 144,900 | — | — |
| 2010-04-01 | $28.41 | $28.41 | 136,100 | — | — |
| 2010-03-31 | $28.13 | $28.13 | 136,800 | — | — |
| 2010-03-30 | $28.60 | $28.60 | 137,200 | — | — |
| 2010-03-29 | $28.39 | $28.39 | 132,400 | — | — |
| 2010-03-26 | $28.37 | $28.37 | 104,800 | — | — |
| 2010-03-25 | $28.79 | $28.79 | 198,200 | — | — |
| 2010-03-24 | $29.13 | $29.13 | 162,300 | — | — |
| 2010-03-23 | $29.37 | $29.37 | 519,400 | — | — |
| 2010-03-22 | $29.29 | $29.29 | 487,100 | — | — |
| 2010-03-19 | $28.61 | $28.61 | 528,800 | — | — |
| 2010-03-18 | $28.25 | $28.25 | 334,500 | — | — |
| 2010-03-17 | $29.15 | $29.15 | 489,400 | — | — |
| 2010-03-16 | $29.08 | $29.08 | 180,600 | — | — |
| 2010-03-15 | $28.39 | $28.39 | 229,300 | — | — |
| 2010-03-12 | $28.96 | $28.96 | 157,300 | — | — |
| 2010-03-11 | $28.87 | $28.87 | 142,600 | — | — |
| 2010-03-10 | $28.75 | $28.75 | 187,000 | — | — |
| 2010-03-09 | $28.85 | $28.85 | 274,400 | — | — |
| 2010-03-08 | $28.66 | $28.66 | 234,700 | — | — |
| 2010-03-05 | $28.56 | $28.56 | 324,700 | — | — |
| 2010-03-04 | $28.05 | $28.05 | 208,400 | — | — |
| 2010-03-03 | $27.51 | $27.51 | 671,700 | — | — |
| 2010-03-02 | $27.43 | $27.43 | 1,055,200 | — | — |
| 2010-03-01 | $29.81 | $29.81 | 426,700 | — | — |
| 2010-02-26 | $29.37 | $29.37 | 220,900 | — | — |
| 2010-02-25 | $29.29 | $29.29 | 208,600 | — | — |
| 2010-02-24 | $29.26 | $29.26 | 210,700 | — | — |
| 2010-02-23 | $28.90 | $28.90 | 235,100 | — | — |
| 2010-02-22 | $28.86 | $28.86 | 226,800 | — | — |
| 2010-02-19 | $28.41 | $28.41 | 315,900 | — | — |
| 2010-02-18 | $27.79 | $27.79 | 160,500 | — | — |
| 2010-02-17 | $27.60 | $27.60 | 267,100 | — | — |
| 2010-02-16 | $27.40 | $27.40 | 249,600 | — | — |
| 2010-02-12 | $26.55 | $26.55 | 367,200 | — | — |
| 2010-02-11 | $26.26 | $26.26 | 301,700 | — | — |
| 2010-02-10 | $25.48 | $25.48 | 250,600 | — | — |
| 2010-02-09 | $25.15 | $25.15 | 147,000 | — | — |
| 2010-02-08 | $25.01 | $25.01 | 201,000 | — | — |
| 2010-02-05 | $25.24 | $25.24 | 253,400 | — | — |
| 2010-02-04 | $25.46 | $25.46 | 230,000 | — | — |
| 2010-02-03 | $26.64 | $26.64 | 108,200 | — | — |
| 2010-02-02 | $26.94 | $26.94 | 277,100 | — | — |
| 2010-02-01 | $26.95 | $26.95 | 108,800 | — | — |
| 2010-01-29 | $27.11 | $27.11 | 191,100 | — | — |
| 2010-01-28 | $27.24 | $27.24 | 137,500 | — | — |
| 2010-01-27 | $27.38 | $27.38 | 223,600 | — | — |
| 2010-01-26 | $27.47 | $27.47 | 239,300 | — | — |
| 2010-01-25 | $27.76 | $27.76 | 369,800 | — | — |
| 2010-01-22 | $28.07 | $28.07 | 210,600 | — | — |
| 2010-01-21 | $28.51 | $28.51 | 236,700 | — | — |
| 2010-01-20 | $29.09 | $29.09 | 341,000 | — | — |
| 2010-01-19 | $28.53 | $28.53 | 143,200 | — | — |
| 2010-01-15 | $27.99 | $27.99 | 393,500 | — | — |
| 2010-01-14 | $28.02 | $28.02 | 273,700 | — | — |
| 2010-01-13 | $28.39 | $28.39 | 367,100 | — | — |
| 2010-01-12 | $28.34 | $28.34 | 240,500 | — | — |
| 2010-01-11 | $27.98 | $27.98 | 294,400 | — | — |
| 2010-01-08 | $27.76 | $27.76 | 186,700 | — | — |
| 2010-01-07 | $27.53 | $27.53 | 344,900 | — | — |
| 2010-01-06 | $27.81 | $27.81 | 433,400 | — | — |
| 2010-01-05 | $27.57 | $27.57 | 505,600 | — | — |
| 2010-01-04 | $27.20 | $27.20 | 237,800 | — | — |