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
- 2009-10-07 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 | $34.08 | $34.08 | 395,600 | — | — |
| 2010-12-30 | $34.39 | $34.39 | 333,200 | — | — |
| 2010-12-29 | $34.36 | $34.36 | 253,500 | — | — |
| 2010-12-28 | $34.31 | $34.31 | 204,900 | — | — |
| 2010-12-27 | $34.60 | $34.60 | 224,800 | — | — |
| 2010-12-23 | $34.20 | $34.20 | 499,300 | — | — |
| 2010-12-22 | $34.45 | $34.45 | 304,100 | — | — |
| 2010-12-21 | $34.44 | $34.44 | 747,100 | — | — |
| 2010-12-20 | $34.41 | $34.41 | 464,200 | — | — |
| 2010-12-17 | $33.93 | $33.93 | 864,100 | — | — |
| 2010-12-16 | $33.51 | $33.51 | 871,200 | — | — |
| 2010-12-15 | $33.19 | $33.19 | 758,500 | — | — |
| 2010-12-14 | $33.19 | $33.19 | 707,500 | — | — |
| 2010-12-13 | $32.97 | $32.97 | 308,800 | — | — |
| 2010-12-10 | $33.00 | $33.00 | 748,600 | — | — |
| 2010-12-09 | $33.41 | $33.41 | 867,500 | — | — |
| 2010-12-08 | $33.30 | $33.30 | 942,600 | — | — |
| 2010-12-07 | $32.51 | $32.51 | 689,400 | — | — |
| 2010-12-06 | $31.92 | $31.92 | 648,000 | — | — |
| 2010-12-03 | $31.57 | $31.57 | 1,048,300 | — | — |
| 2010-12-02 | $30.97 | $30.97 | 424,200 | — | — |
| 2010-12-01 | $30.89 | $30.89 | 596,600 | — | — |
| 2010-11-30 | $30.27 | $30.27 | 1,028,600 | — | — |
| 2010-11-29 | $30.08 | $30.08 | 1,118,200 | — | — |
| 2010-11-26 | $30.46 | $30.46 | 158,200 | — | — |
| 2010-11-24 | $30.59 | $30.59 | 416,900 | — | — |
| 2010-11-23 | $30.45 | $30.45 | 320,100 | — | — |
| 2010-11-22 | $30.89 | $30.89 | 1,020,100 | — | — |
| 2010-11-19 | $30.73 | $30.73 | 1,999,200 | — | — |
| 2010-11-18 | $31.00 | $31.00 | 528,100 | — | — |
| 2010-11-17 | $30.55 | $30.55 | 438,700 | — | — |
| 2010-11-16 | $30.40 | $30.40 | 582,600 | — | — |
| 2010-11-15 | $30.11 | $30.11 | 242,000 | — | — |
| 2010-11-12 | $29.98 | $29.98 | 271,400 | — | — |
| 2010-11-11 | $30.09 | $30.09 | 322,300 | — | — |
| 2010-11-10 | $30.53 | $30.53 | 734,200 | — | — |
| 2010-11-09 | $29.99 | $29.99 | 786,000 | — | — |
| 2010-11-08 | $30.10 | $30.10 | 1,408,100 | — | — |
| 2010-11-05 | $30.27 | $30.27 | 852,200 | — | — |
| 2010-11-04 | $30.51 | $30.51 | 2,804,500 | — | — |
| 2010-11-03 | $29.39 | $29.39 | 465,100 | — | — |
| 2010-11-02 | $29.34 | $29.34 | 604,300 | — | — |
| 2010-11-01 | $29.70 | $29.70 | 607,900 | — | — |
| 2010-10-29 | $29.81 | $29.81 | 568,000 | — | — |
| 2010-10-28 | $29.59 | $29.59 | 457,600 | — | — |
| 2010-10-27 | $29.89 | $29.89 | 672,700 | — | — |
| 2010-10-26 | $30.00 | $30.00 | 531,500 | — | — |
| 2010-10-25 | $29.77 | $29.77 | 360,300 | — | — |
| 2010-10-22 | $29.81 | $29.81 | 447,300 | — | — |
| 2010-10-21 | $29.32 | $29.32 | 1,037,000 | — | — |
| 2010-10-20 | $29.67 | $29.67 | 567,500 | — | — |
| 2010-10-19 | $29.49 | $29.49 | 1,110,100 | — | — |
| 2010-10-18 | $29.53 | $29.53 | 676,100 | — | — |
| 2010-10-15 | $28.88 | $28.88 | 551,000 | — | — |
| 2010-10-14 | $28.62 | $28.62 | 1,269,900 | — | — |
| 2010-10-13 | $28.40 | $28.40 | 824,600 | — | — |
| 2010-10-12 | $28.63 | $28.63 | 785,500 | — | — |
| 2010-10-11 | $28.20 | $28.20 | 439,000 | — | — |
| 2010-10-08 | $28.00 | $28.00 | 518,900 | — | — |
| 2010-10-07 | $27.64 | $27.64 | 422,700 | — | — |
| 2010-10-06 | $27.92 | $27.92 | 359,400 | — | — |
| 2010-10-05 | $27.70 | $27.70 | 1,961,400 | — | — |
| 2010-10-04 | $28.08 | $28.08 | 947,300 | — | — |
| 2010-10-01 | $28.32 | $28.32 | 1,222,000 | — | — |
| 2010-09-30 | $28.01 | $28.01 | 1,256,500 | — | — |
| 2010-09-29 | $27.87 | $27.87 | 1,551,000 | — | — |
| 2010-09-28 | $27.25 | $27.25 | 9,182,900 | — | — |
| 2010-09-27 | $27.54 | $27.54 | 817,200 | — | — |
| 2010-09-24 | $28.39 | $28.39 | 798,400 | — | — |
| 2010-09-23 | $28.31 | $28.31 | 492,600 | — | — |
| 2010-09-22 | $28.47 | $28.47 | 244,000 | — | — |
| 2010-09-21 | $28.01 | $28.01 | 190,500 | — | — |
| 2010-09-20 | $28.19 | $28.19 | 254,800 | — | — |
| 2010-09-17 | $28.00 | $28.00 | 747,900 | — | — |
| 2010-09-16 | $27.84 | $27.84 | 518,700 | — | — |
| 2010-09-15 | $28.42 | $28.42 | 708,600 | — | — |
| 2010-09-14 | $27.83 | $27.83 | 229,400 | — | — |
| 2010-09-13 | $28.00 | $28.00 | 326,300 | — | — |
| 2010-09-10 | $27.85 | $27.85 | 324,500 | — | — |
| 2010-09-09 | $27.80 | $27.80 | 306,900 | — | — |
| 2010-09-08 | $27.56 | $27.56 | 249,300 | — | — |
| 2010-09-07 | $27.86 | $27.86 | 320,800 | — | — |
| 2010-09-03 | $28.15 | $28.15 | 318,900 | — | — |
| 2010-09-02 | $28.37 | $28.37 | 400,800 | — | — |
| 2010-09-01 | $28.14 | $28.14 | 738,300 | — | — |
| 2010-08-31 | $27.82 | $27.82 | 579,200 | — | — |
| 2010-08-30 | $27.75 | $27.75 | 227,700 | — | — |
| 2010-08-27 | $27.92 | $27.92 | 329,200 | — | — |
| 2010-08-26 | $27.60 | $27.60 | 251,700 | — | — |
| 2010-08-25 | $27.77 | $27.77 | 365,000 | — | — |
| 2010-08-24 | $28.00 | $28.00 | 230,100 | — | — |
| 2010-08-23 | $27.96 | $27.96 | 204,200 | — | — |
| 2010-08-20 | $28.47 | $28.47 | 296,600 | — | — |
| 2010-08-19 | $28.32 | $28.32 | 290,500 | — | — |
| 2010-08-18 | $28.19 | $28.19 | 276,500 | — | — |
| 2010-08-17 | $28.40 | $28.40 | 312,200 | — | — |
| 2010-08-16 | $28.20 | $28.20 | 517,800 | — | — |
| 2010-08-13 | $28.31 | $28.31 | 265,600 | — | — |
| 2010-08-12 | $28.34 | $28.34 | 375,100 | — | — |
| 2010-08-11 | $28.37 | $28.37 | 675,100 | — | — |
| 2010-08-10 | $28.42 | $28.42 | 320,700 | — | — |
| 2010-08-09 | $28.47 | $28.47 | 331,500 | — | — |
| 2010-08-06 | $28.50 | $28.50 | 1,452,300 | — | — |
| 2010-08-05 | $28.60 | $28.60 | 829,900 | — | — |
| 2010-08-04 | $29.43 | $29.43 | 126,200 | — | — |
| 2010-08-03 | $28.82 | $28.82 | 291,200 | — | — |
| 2010-08-02 | $29.39 | $29.39 | 374,000 | — | — |
| 2010-07-30 | $29.69 | $29.69 | 277,800 | — | — |
| 2010-07-29 | $29.14 | $29.14 | 150,100 | — | — |
| 2010-07-28 | $29.12 | $29.12 | 270,300 | — | — |
| 2010-07-27 | $29.60 | $29.60 | 187,700 | — | — |
| 2010-07-26 | $29.98 | $29.98 | 325,700 | — | — |
| 2010-07-23 | $29.45 | $29.45 | 359,400 | — | — |
| 2010-07-22 | $28.79 | $28.79 | 170,900 | — | — |
| 2010-07-21 | $28.53 | $28.53 | 749,400 | — | — |
| 2010-07-20 | $28.80 | $28.80 | 396,300 | — | — |
| 2010-07-19 | $28.75 | $28.75 | 402,400 | — | — |
| 2010-07-16 | $28.85 | $28.85 | 483,600 | — | — |
| 2010-07-15 | $29.00 | $29.00 | 427,700 | — | — |
| 2010-07-14 | $29.31 | $29.31 | 500,900 | — | — |
| 2010-07-13 | $29.21 | $29.21 | 860,900 | — | — |
| 2010-07-12 | $29.19 | $29.19 | 358,900 | — | — |
| 2010-07-09 | $29.37 | $29.37 | 335,200 | — | — |
| 2010-07-08 | $29.41 | $29.41 | 393,900 | — | — |
| 2010-07-07 | $29.58 | $29.58 | 344,400 | — | — |
| 2010-07-06 | $30.05 | $30.05 | 471,900 | — | — |
| 2010-07-02 | $30.13 | $30.13 | 386,100 | — | — |
| 2010-07-01 | $30.20 | $30.20 | 664,000 | — | — |
| 2010-06-30 | $29.90 | $29.90 | 503,400 | — | — |
| 2010-06-29 | $29.70 | $29.70 | 295,400 | — | — |
| 2010-06-28 | $30.82 | $30.82 | 634,400 | — | — |
| 2010-06-25 | $30.93 | $30.93 | 1,496,400 | — | — |
| 2010-06-24 | $30.12 | $30.12 | 211,500 | — | — |
| 2010-06-23 | $30.37 | $30.37 | 468,900 | — | — |
| 2010-06-22 | $30.66 | $30.66 | 797,600 | — | — |
| 2010-06-21 | $29.97 | $29.97 | 223,700 | — | — |
| 2010-06-18 | $30.40 | $30.40 | 332,800 | — | — |
| 2010-06-17 | $30.35 | $30.35 | 279,900 | — | — |
| 2010-06-16 | $30.22 | $30.22 | 390,900 | — | — |
| 2010-06-15 | $30.53 | $30.53 | 688,400 | — | — |
| 2010-06-14 | $30.40 | $30.40 | 424,700 | — | — |
| 2010-06-11 | $29.55 | $29.55 | 234,800 | — | — |
| 2010-06-10 | $29.47 | $29.47 | 640,900 | — | — |
| 2010-06-09 | $28.95 | $28.95 | 791,200 | — | — |
| 2010-06-08 | $29.58 | $29.58 | 935,700 | — | — |
| 2010-06-07 | $29.58 | $29.58 | 692,100 | — | — |
| 2010-06-04 | $30.02 | $30.02 | 896,100 | — | — |
| 2010-06-03 | $30.71 | $30.71 | 667,300 | — | — |
| 2010-06-02 | $30.26 | $30.26 | 757,500 | — | — |
| 2010-06-01 | $29.70 | $29.70 | 673,000 | — | — |
| 2010-05-28 | $30.25 | $30.25 | 515,900 | — | — |
| 2010-05-27 | $29.76 | $29.76 | 736,200 | — | — |
| 2010-05-26 | $29.25 | $29.25 | 4,949,700 | — | — |
| 2010-05-25 | $29.73 | $29.73 | 1,114,400 | — | — |
| 2010-05-24 | $29.23 | $29.23 | 964,300 | — | — |
| 2010-05-21 | $29.01 | $29.01 | 1,018,600 | — | — |
| 2010-05-20 | $29.24 | $29.24 | 572,200 | — | — |
| 2010-05-19 | $29.99 | $29.99 | 735,000 | — | — |
| 2010-05-18 | $30.30 | $30.30 | 1,480,700 | — | — |
| 2010-05-17 | $30.75 | $30.75 | 1,406,200 | — | — |
| 2010-05-14 | $30.83 | $30.83 | 1,102,700 | — | — |
| 2010-05-13 | $30.30 | $30.30 | 1,505,400 | — | — |
| 2010-05-12 | $29.92 | $29.92 | 2,098,900 | — | — |
| 2010-05-11 | $28.46 | $28.46 | 584,200 | — | — |
| 2010-05-10 | $27.83 | $27.83 | 889,100 | — | — |
| 2010-05-07 | $27.72 | $27.72 | 1,907,800 | — | — |
| 2010-05-06 | $27.99 | $27.99 | 604,500 | — | — |
| 2010-05-05 | $28.30 | $28.30 | 423,100 | — | — |
| 2010-05-04 | $28.35 | $28.35 | 471,600 | — | — |
| 2010-05-03 | $28.15 | $28.15 | 530,400 | — | — |
| 2010-04-30 | $28.02 | $28.02 | 269,600 | — | — |
| 2010-04-29 | $28.03 | $28.03 | 532,000 | — | — |
| 2010-04-28 | $27.80 | $27.80 | 518,600 | — | — |
| 2010-04-27 | $28.51 | $28.51 | 221,200 | — | — |
| 2010-04-26 | $28.56 | $28.56 | 344,800 | — | — |
| 2010-04-23 | $28.31 | $28.31 | 211,700 | — | — |
| 2010-04-22 | $28.20 | $28.20 | 225,800 | — | — |
| 2010-04-21 | $28.16 | $28.16 | 406,100 | — | — |
| 2010-04-20 | $28.29 | $28.29 | 177,100 | — | — |
| 2010-04-19 | $28.24 | $28.24 | 295,500 | — | — |
| 2010-04-16 | $28.02 | $28.02 | 356,700 | — | — |
| 2010-04-15 | $28.19 | $28.19 | 438,900 | — | — |
| 2010-04-14 | $28.56 | $28.56 | 1,019,800 | — | — |
| 2010-04-13 | $28.07 | $28.07 | 938,700 | — | — |
| 2010-04-12 | $28.04 | $28.04 | 181,300 | — | — |
| 2010-04-09 | $27.98 | $27.98 | 411,400 | — | — |
| 2010-04-08 | $27.65 | $27.65 | 318,300 | — | — |
| 2010-04-07 | $27.81 | $27.81 | 548,500 | — | — |
| 2010-04-06 | $28.16 | $28.16 | 543,700 | — | — |
| 2010-04-05 | $27.89 | $27.89 | 406,400 | — | — |
| 2010-04-01 | $27.99 | $27.99 | 537,000 | — | — |
| 2010-03-31 | $28.20 | $28.20 | 480,200 | — | — |
| 2010-03-30 | $27.91 | $27.91 | 732,900 | — | — |
| 2010-03-29 | $28.00 | $28.00 | 317,000 | — | — |
| 2010-03-26 | $28.07 | $28.07 | 314,300 | — | — |
| 2010-03-25 | $28.00 | $28.00 | 230,300 | — | — |
| 2010-03-24 | $28.02 | $28.02 | 628,600 | — | — |
| 2010-03-23 | $28.00 | $28.00 | 341,500 | — | — |
| 2010-03-22 | $28.20 | $28.20 | 253,800 | — | — |
| 2010-03-19 | $28.29 | $28.29 | 462,000 | — | — |
| 2010-03-18 | $28.37 | $28.37 | 232,800 | — | — |
| 2010-03-17 | $28.01 | $28.01 | 415,200 | — | — |
| 2010-03-16 | $28.05 | $28.05 | 623,800 | — | — |
| 2010-03-15 | $28.10 | $28.10 | 463,300 | — | — |
| 2010-03-12 | $28.20 | $28.20 | 537,800 | — | — |
| 2010-03-11 | $28.19 | $28.19 | 479,100 | — | — |
| 2010-03-10 | $28.53 | $28.53 | 413,000 | — | — |
| 2010-03-09 | $28.45 | $28.45 | 706,800 | — | — |
| 2010-03-08 | $29.03 | $29.03 | 680,100 | — | — |
| 2010-03-05 | $27.38 | $27.38 | 716,400 | — | — |
| 2010-03-04 | $27.24 | $27.24 | 294,700 | — | — |
| 2010-03-03 | $27.63 | $27.63 | 663,200 | — | — |
| 2010-03-02 | $28.02 | $28.02 | 468,000 | — | — |
| 2010-03-01 | $28.40 | $28.40 | 321,800 | — | — |
| 2010-02-26 | $28.30 | $28.30 | 632,800 | — | — |
| 2010-02-25 | $27.98 | $27.98 | 328,900 | — | — |
| 2010-02-24 | $27.96 | $27.96 | 263,000 | — | — |
| 2010-02-23 | $28.01 | $28.01 | 390,400 | — | — |
| 2010-02-22 | $28.24 | $28.24 | 290,500 | — | — |
| 2010-02-19 | $28.01 | $28.01 | 152,500 | — | — |
| 2010-02-18 | $28.00 | $28.00 | 613,800 | — | — |
| 2010-02-17 | $27.94 | $27.94 | 456,100 | — | — |
| 2010-02-16 | $28.25 | $28.25 | 213,500 | — | — |
| 2010-02-12 | $28.31 | $28.31 | 875,600 | — | — |
| 2010-02-11 | $28.02 | $28.02 | 346,900 | — | — |
| 2010-02-10 | $27.84 | $27.84 | 496,600 | — | — |
| 2010-02-09 | $27.84 | $27.84 | 1,451,000 | — | — |
| 2010-02-08 | $27.63 | $27.63 | 632,500 | — | — |
| 2010-02-05 | $27.70 | $27.70 | 645,500 | — | — |
| 2010-02-04 | $27.75 | $27.75 | 617,700 | — | — |
| 2010-02-03 | $27.99 | $27.99 | 309,300 | — | — |
| 2010-02-02 | $27.96 | $27.96 | 536,200 | — | — |
| 2010-02-01 | $28.41 | $28.41 | 400,800 | — | — |
| 2010-01-29 | $28.12 | $28.12 | 389,800 | — | — |
| 2010-01-28 | $28.77 | $28.77 | 495,200 | — | — |
| 2010-01-27 | $28.90 | $28.90 | 475,200 | — | — |
| 2010-01-26 | $28.35 | $28.35 | 302,600 | — | — |
| 2010-01-25 | $27.95 | $27.95 | 256,500 | — | — |
| 2010-01-22 | $28.01 | $28.01 | 595,600 | — | — |
| 2010-01-21 | $28.04 | $28.04 | 681,800 | — | — |
| 2010-01-20 | $27.99 | $27.99 | 957,600 | — | — |
| 2010-01-19 | $27.95 | $27.95 | 1,531,700 | — | — |
| 2010-01-15 | $28.95 | $28.95 | 766,000 | — | — |
| 2010-01-14 | $29.91 | $29.91 | 301,100 | — | — |
| 2010-01-13 | $30.15 | $30.15 | 394,400 | — | — |
| 2010-01-12 | $30.16 | $30.16 | 742,000 | — | — |
| 2010-01-11 | $29.93 | $29.93 | 676,500 | — | — |
| 2010-01-08 | $30.00 | $30.00 | 253,200 | — | — |
| 2010-01-07 | $30.39 | $30.39 | 426,600 | — | — |
| 2010-01-06 | $30.44 | $30.44 | 848,900 | — | — |
| 2010-01-05 | $30.05 | $30.05 | 430,000 | — | — |
| 2010-01-04 | $29.85 | $29.85 | 390,000 | — | — |