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
- 1994-04-04 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 | $37.56 | $54.73 | 221,600 | — | — |
| 2010-12-30 | $37.69 | $54.92 | 225,700 | — | — |
| 2010-12-29 | $38.18 | $55.64 | 99,500 | — | — |
| 2010-12-28 | $38.34 | $55.87 | 99,300 | — | — |
| 2010-12-27 | $38.58 | $56.22 | 93,500 | — | — |
| 2010-12-23 | $38.54 | $56.16 | 126,900 | — | — |
| 2010-12-22 | $39.06 | $56.92 | 217,000 | — | — |
| 2010-12-21 | $38.82 | $56.57 | 192,200 | — | — |
| 2010-12-20 | $38.19 | $55.65 | 253,600 | — | — |
| 2010-12-17 | $38.23 | $55.71 | 888,800 | — | — |
| 2010-12-16 | $38.37 | $55.91 | 380,500 | — | — |
| 2010-12-15 | $37.82 | $55.11 | 424,300 | — | — |
| 2010-12-14 | $38.25 | $55.74 | 307,500 | — | — |
| 2010-12-13 | $37.87 | $55.18 | 436,800 | — | — |
| 2010-12-10 | $38.10 | $55.52 | 535,900 | — | — |
| 2010-12-09 | $38.10 | $55.52 | 443,100 | — | — |
| 2010-12-08 | $38.54 | $56.16 | 340,400 | — | — |
| 2010-12-07 | $38.64 | $56.31 | 580,500 | — | — |
| 2010-12-06 | $37.85 | $55.15 | 452,900 | — | — |
| 2010-12-03 | $37.95 | $55.30 | 532,300 | — | — |
| 2010-12-02 | $37.09 | $54.05 | 481,000 | — | — |
| 2010-12-01 | $35.55 | $51.80 | 501,800 | — | — |
| 2010-11-30 | $33.71 | $49.12 | 584,900 | — | — |
| 2010-11-29 | $34.03 | $49.59 | 343,700 | — | — |
| 2010-11-26 | $33.88 | $49.37 | 139,000 | — | — |
| 2010-11-24 | $33.98 | $49.52 | 318,400 | — | — |
| 2010-11-23 | $32.24 | $46.98 | 268,500 | — | — |
| 2010-11-22 | $32.30 | $47.07 | 326,800 | — | — |
| 2010-11-19 | $32.16 | $46.86 | 414,200 | — | — |
| 2010-11-18 | $31.20 | $45.46 | 580,200 | — | — |
| 2010-11-17 | $30.51 | $44.46 | 1,043,900 | — | — |
| 2010-11-16 | $32.53 | $47.40 | 506,800 | — | — |
| 2010-11-15 | $33.20 | $48.38 | 145,200 | — | — |
| 2010-11-12 | $33.17 | $48.25 | 337,000 | — | — |
| 2010-11-11 | $33.57 | $48.83 | 344,700 | — | — |
| 2010-11-10 | $33.37 | $48.54 | 207,700 | — | — |
| 2010-11-09 | $32.96 | $47.94 | 191,200 | — | — |
| 2010-11-08 | $33.23 | $48.33 | 146,400 | — | — |
| 2010-11-05 | $33.58 | $48.84 | 216,700 | — | — |
| 2010-11-04 | $33.16 | $48.23 | 315,700 | — | — |
| 2010-11-03 | $32.21 | $46.85 | 158,900 | — | — |
| 2010-11-02 | $32.28 | $46.95 | 244,200 | — | — |
| 2010-11-01 | $31.01 | $45.11 | 304,800 | — | — |
| 2010-10-29 | $31.34 | $45.59 | 156,800 | — | — |
| 2010-10-28 | $31.50 | $45.82 | 141,700 | — | — |
| 2010-10-27 | $31.79 | $46.24 | 224,400 | — | — |
| 2010-10-26 | $31.98 | $46.52 | 191,800 | — | — |
| 2010-10-25 | $32.16 | $46.78 | 196,200 | — | — |
| 2010-10-22 | $32.10 | $46.69 | 132,300 | — | — |
| 2010-10-21 | $32.05 | $46.62 | 211,100 | — | — |
| 2010-10-20 | $31.93 | $46.44 | 267,800 | — | — |
| 2010-10-19 | $31.27 | $45.48 | 253,300 | — | — |
| 2010-10-18 | $32.25 | $46.91 | 296,100 | — | — |
| 2010-10-15 | $31.53 | $45.86 | 574,100 | — | — |
| 2010-10-14 | $32.94 | $47.91 | 131,800 | — | — |
| 2010-10-13 | $32.95 | $47.93 | 285,200 | — | — |
| 2010-10-12 | $32.52 | $47.30 | 132,200 | — | — |
| 2010-10-11 | $32.63 | $47.46 | 89,900 | — | — |
| 2010-10-08 | $32.89 | $47.84 | 205,700 | — | — |
| 2010-10-07 | $32.47 | $47.23 | 168,300 | — | — |
| 2010-10-06 | $32.69 | $47.55 | 192,400 | — | — |
| 2010-10-05 | $32.56 | $47.36 | 213,500 | — | — |
| 2010-10-04 | $30.98 | $45.06 | 202,100 | — | — |
| 2010-10-01 | $32.04 | $46.60 | 211,200 | — | — |
| 2010-09-30 | $32.42 | $47.16 | 553,300 | — | — |
| 2010-09-29 | $31.99 | $46.53 | 304,300 | — | — |
| 2010-09-28 | $31.30 | $45.53 | 227,200 | — | — |
| 2010-09-27 | $30.38 | $44.19 | 120,400 | — | — |
| 2010-09-24 | $30.89 | $44.93 | 212,200 | — | — |
| 2010-09-23 | $29.41 | $42.78 | 180,900 | — | — |
| 2010-09-22 | $30.04 | $43.69 | 154,900 | — | — |
| 2010-09-21 | $30.89 | $44.93 | 267,500 | — | — |
| 2010-09-20 | $30.89 | $44.93 | 257,300 | — | — |
| 2010-09-17 | $29.56 | $43.00 | 522,500 | — | — |
| 2010-09-16 | $29.23 | $42.52 | 158,400 | — | — |
| 2010-09-15 | $29.69 | $43.19 | 167,400 | — | — |
| 2010-09-14 | $29.61 | $43.07 | 158,200 | — | — |
| 2010-09-13 | $29.98 | $43.61 | 323,300 | — | — |
| 2010-09-10 | $28.56 | $41.54 | 161,700 | — | — |
| 2010-09-09 | $28.72 | $41.77 | 135,800 | — | — |
| 2010-09-08 | $29.04 | $42.24 | 154,300 | — | — |
| 2010-09-07 | $28.53 | $41.50 | 163,000 | — | — |
| 2010-09-03 | $29.31 | $42.63 | 199,100 | — | — |
| 2010-09-02 | $28.42 | $41.34 | 225,300 | — | — |
| 2010-09-01 | $27.89 | $40.57 | 291,300 | — | — |
| 2010-08-31 | $26.12 | $37.99 | 242,900 | — | — |
| 2010-08-30 | $26.02 | $37.85 | 230,400 | — | — |
| 2010-08-27 | $27.03 | $39.32 | 185,400 | — | — |
| 2010-08-26 | $25.97 | $37.77 | 189,800 | — | — |
| 2010-08-25 | $26.29 | $38.24 | 217,600 | — | — |
| 2010-08-24 | $26.07 | $37.92 | 221,900 | — | — |
| 2010-08-23 | $26.56 | $38.63 | 154,500 | — | — |
| 2010-08-20 | $27.36 | $39.80 | 210,600 | — | — |
| 2010-08-19 | $27.65 | $40.22 | 226,300 | — | — |
| 2010-08-18 | $28.73 | $41.79 | 284,000 | — | — |
| 2010-08-17 | $28.89 | $42.02 | 193,600 | — | — |
| 2010-08-16 | $28.05 | $40.80 | 198,400 | — | — |
| 2010-08-13 | $28.00 | $40.64 | 245,400 | — | — |
| 2010-08-12 | $28.15 | $40.86 | 241,300 | — | — |
| 2010-08-11 | $28.51 | $41.38 | 392,800 | — | — |
| 2010-08-10 | $30.12 | $43.72 | 224,900 | — | — |
| 2010-08-09 | $30.59 | $44.40 | 234,200 | — | — |
| 2010-08-06 | $30.36 | $44.07 | 271,700 | — | — |
| 2010-08-05 | $30.47 | $44.23 | 191,600 | — | — |
| 2010-08-04 | $30.71 | $44.57 | 320,800 | — | — |
| 2010-08-03 | $30.50 | $44.27 | 301,200 | — | — |
| 2010-08-02 | $30.35 | $44.05 | 433,900 | — | — |
| 2010-07-30 | $30.24 | $43.89 | 334,100 | — | — |
| 2010-07-29 | $30.43 | $44.17 | 626,200 | — | — |
| 2010-07-28 | $29.02 | $42.12 | 380,700 | — | — |
| 2010-07-27 | $29.77 | $43.21 | 370,000 | — | — |
| 2010-07-26 | $28.98 | $42.06 | 242,300 | — | — |
| 2010-07-23 | $28.28 | $41.05 | 451,600 | — | — |
| 2010-07-22 | $27.96 | $40.58 | 448,900 | — | — |
| 2010-07-21 | $26.85 | $38.97 | 286,000 | — | — |
| 2010-07-20 | $27.52 | $39.94 | 158,000 | — | — |
| 2010-07-19 | $26.94 | $39.10 | 131,000 | — | — |
| 2010-07-16 | $26.86 | $38.99 | 326,200 | — | — |
| 2010-07-15 | $28.35 | $41.15 | 264,400 | — | — |
| 2010-07-14 | $28.71 | $41.67 | 280,500 | — | — |
| 2010-07-13 | $28.28 | $41.05 | 237,000 | — | — |
| 2010-07-12 | $27.04 | $39.25 | 163,100 | — | — |
| 2010-07-09 | $27.77 | $40.31 | 155,900 | — | — |
| 2010-07-08 | $27.01 | $39.20 | 234,000 | — | — |
| 2010-07-07 | $26.54 | $38.52 | 453,800 | — | — |
| 2010-07-06 | $24.64 | $35.76 | 265,700 | — | — |
| 2010-07-02 | $24.79 | $35.98 | 208,100 | — | — |
| 2010-07-01 | $25.04 | $36.34 | 340,000 | — | — |
| 2010-06-30 | $25.53 | $37.06 | 221,400 | — | — |
| 2010-06-29 | $26.03 | $37.78 | 318,400 | — | — |
| 2010-06-28 | $27.29 | $39.61 | 257,600 | — | — |
| 2010-06-25 | $27.65 | $40.13 | 947,800 | — | — |
| 2010-06-24 | $27.39 | $39.75 | 306,800 | — | — |
| 2010-06-23 | $27.66 | $40.15 | 486,900 | — | — |
| 2010-06-22 | $28.21 | $40.95 | 177,000 | — | — |
| 2010-06-21 | $29.10 | $42.24 | 161,500 | — | — |
| 2010-06-18 | $29.48 | $42.79 | 394,500 | — | — |
| 2010-06-17 | $29.34 | $42.59 | 223,700 | — | — |
| 2010-06-16 | $29.87 | $43.35 | 255,900 | — | — |
| 2010-06-15 | $29.45 | $42.74 | 315,100 | — | — |
| 2010-06-14 | $28.17 | $40.89 | 90,700 | — | — |
| 2010-06-11 | $27.92 | $40.52 | 128,000 | — | — |
| 2010-06-10 | $27.76 | $40.29 | 236,300 | — | — |
| 2010-06-09 | $26.39 | $38.30 | 373,700 | — | — |
| 2010-06-08 | $26.60 | $38.61 | 345,500 | — | — |
| 2010-06-07 | $26.74 | $38.81 | 565,800 | — | — |
| 2010-06-04 | $27.57 | $40.02 | 623,500 | — | — |
| 2010-06-03 | $28.51 | $41.38 | 294,400 | — | — |
| 2010-06-02 | $28.06 | $40.73 | 462,300 | — | — |
| 2010-06-01 | $27.65 | $40.13 | 357,900 | — | — |
| 2010-05-28 | $28.70 | $41.66 | 320,700 | — | — |
| 2010-05-27 | $29.43 | $42.72 | 381,200 | — | — |
| 2010-05-26 | $27.66 | $40.15 | 743,100 | — | — |
| 2010-05-25 | $27.34 | $39.68 | 581,400 | — | — |
| 2010-05-24 | $26.97 | $39.15 | 332,200 | — | — |
| 2010-05-21 | $27.30 | $39.62 | 684,100 | — | — |
| 2010-05-20 | $27.08 | $39.30 | 342,400 | — | — |
| 2010-05-19 | $29.31 | $42.54 | 318,600 | — | — |
| 2010-05-18 | $30.01 | $43.56 | 271,900 | — | — |
| 2010-05-17 | $30.45 | $44.20 | 274,400 | — | — |
| 2010-05-14 | $31.02 | $45.02 | 388,000 | — | — |
| 2010-05-13 | $31.84 | $46.13 | 286,700 | — | — |
| 2010-05-12 | $32.00 | $46.36 | 348,700 | — | — |
| 2010-05-11 | $31.04 | $44.97 | 322,500 | — | — |
| 2010-05-10 | $30.80 | $44.62 | 360,000 | — | — |
| 2010-05-07 | $28.62 | $41.46 | 486,300 | — | — |
| 2010-05-06 | $29.92 | $43.35 | 595,700 | — | — |
| 2010-05-05 | $31.07 | $45.01 | 358,400 | — | — |
| 2010-05-04 | $31.19 | $45.19 | 386,500 | — | — |
| 2010-05-03 | $33.06 | $47.89 | 428,600 | — | — |
| 2010-04-30 | $32.05 | $46.43 | 445,800 | — | — |
| 2010-04-29 | $33.56 | $48.62 | 483,100 | — | — |
| 2010-04-28 | $33.37 | $48.34 | 236,100 | — | — |
| 2010-04-27 | $33.66 | $48.76 | 377,000 | — | — |
| 2010-04-26 | $34.11 | $49.42 | 326,100 | — | — |
| 2010-04-23 | $34.79 | $50.40 | 516,100 | — | — |
| 2010-04-22 | $33.12 | $47.98 | 799,100 | — | — |
| 2010-04-21 | $32.37 | $46.89 | 609,000 | — | — |
| 2010-04-20 | $33.02 | $47.84 | 651,200 | — | — |
| 2010-04-19 | $32.87 | $47.62 | 341,800 | — | — |
| 2010-04-16 | $33.50 | $48.53 | 383,200 | — | — |
| 2010-04-15 | $34.50 | $49.98 | 187,900 | — | — |
| 2010-04-14 | $34.24 | $49.60 | 304,100 | — | — |
| 2010-04-13 | $33.53 | $48.58 | 270,400 | — | — |
| 2010-04-12 | $33.74 | $48.88 | 199,400 | — | — |
| 2010-04-09 | $33.72 | $48.85 | 354,100 | — | — |
| 2010-04-08 | $33.55 | $48.60 | 239,900 | — | — |
| 2010-04-07 | $33.46 | $48.47 | 432,500 | — | — |
| 2010-04-06 | $33.48 | $48.50 | 310,600 | — | — |
| 2010-04-05 | $33.34 | $48.30 | 278,800 | — | — |
| 2010-04-01 | $32.56 | $47.17 | 224,800 | — | — |
| 2010-03-31 | $31.98 | $46.33 | 371,300 | — | — |
| 2010-03-30 | $32.36 | $46.88 | 430,100 | — | — |
| 2010-03-29 | $31.56 | $45.72 | 153,600 | — | — |
| 2010-03-26 | $30.99 | $44.90 | 206,800 | — | — |
| 2010-03-25 | $30.75 | $44.55 | 138,500 | — | — |
| 2010-03-24 | $30.97 | $44.87 | 153,900 | — | — |
| 2010-03-23 | $31.81 | $46.08 | 203,000 | — | — |
| 2010-03-22 | $31.26 | $45.29 | 146,500 | — | — |
| 2010-03-19 | $31.02 | $44.94 | 413,000 | — | — |
| 2010-03-18 | $31.58 | $45.75 | 148,000 | — | — |
| 2010-03-17 | $31.44 | $45.55 | 186,100 | — | — |
| 2010-03-16 | $30.80 | $44.62 | 142,800 | — | — |
| 2010-03-15 | $30.69 | $44.46 | 141,600 | — | — |
| 2010-03-12 | $30.81 | $44.63 | 118,900 | — | — |
| 2010-03-11 | $30.59 | $44.32 | 145,400 | — | — |
| 2010-03-10 | $30.28 | $43.87 | 163,400 | — | — |
| 2010-03-09 | $30.16 | $43.69 | 259,900 | — | — |
| 2010-03-08 | $29.66 | $42.97 | 95,600 | — | — |
| 2010-03-05 | $29.77 | $43.13 | 250,700 | — | — |
| 2010-03-04 | $29.11 | $42.17 | 253,700 | — | — |
| 2010-03-03 | $29.16 | $42.24 | 321,400 | — | — |
| 2010-03-02 | $29.45 | $42.66 | 167,200 | — | — |
| 2010-03-01 | $29.15 | $42.23 | 435,000 | — | — |
| 2010-02-26 | $28.79 | $41.71 | 220,700 | — | — |
| 2010-02-25 | $28.51 | $41.30 | 219,200 | — | — |
| 2010-02-24 | $28.42 | $41.17 | 214,900 | — | — |
| 2010-02-23 | $27.88 | $40.39 | 273,200 | — | — |
| 2010-02-22 | $28.22 | $40.88 | 218,800 | — | — |
| 2010-02-19 | $28.07 | $40.67 | 477,700 | — | — |
| 2010-02-18 | $27.46 | $39.78 | 245,700 | — | — |
| 2010-02-17 | $26.34 | $38.16 | 263,500 | — | — |
| 2010-02-16 | $26.07 | $37.77 | 287,900 | — | — |
| 2010-02-12 | $25.76 | $37.32 | 328,500 | — | — |
| 2010-02-11 | $25.67 | $37.19 | 244,100 | — | — |
| 2010-02-10 | $25.33 | $36.61 | 290,000 | — | — |
| 2010-02-09 | $25.43 | $36.75 | 289,300 | — | — |
| 2010-02-08 | $25.18 | $36.39 | 230,200 | — | — |
| 2010-02-05 | $25.51 | $36.87 | 369,600 | — | — |
| 2010-02-04 | $25.53 | $36.90 | 500,300 | — | — |
| 2010-02-03 | $26.33 | $38.05 | 377,200 | — | — |
| 2010-02-02 | $25.94 | $37.49 | 345,300 | — | — |
| 2010-02-01 | $25.68 | $37.11 | 788,000 | — | — |
| 2010-01-29 | $25.43 | $36.75 | 359,400 | — | — |
| 2010-01-28 | $26.29 | $38.00 | 242,800 | — | — |
| 2010-01-27 | $26.87 | $38.83 | 254,000 | — | — |
| 2010-01-26 | $26.48 | $38.27 | 354,900 | — | — |
| 2010-01-25 | $26.71 | $38.60 | 264,900 | — | — |
| 2010-01-22 | $26.61 | $38.46 | 438,300 | — | — |
| 2010-01-21 | $27.02 | $39.05 | 1,031,600 | — | — |
| 2010-01-20 | $28.94 | $41.83 | 335,600 | — | — |
| 2010-01-19 | $29.34 | $42.40 | 471,400 | — | — |
| 2010-01-15 | $28.34 | $40.96 | 324,800 | — | — |
| 2010-01-14 | $29.32 | $42.38 | 315,900 | — | — |
| 2010-01-13 | $29.44 | $42.55 | 467,200 | — | — |
| 2010-01-12 | $29.35 | $42.42 | 754,800 | — | — |
| 2010-01-11 | $27.66 | $39.98 | 238,400 | — | — |
| 2010-01-08 | $27.56 | $39.83 | 243,300 | — | — |
| 2010-01-07 | $26.95 | $38.95 | 131,800 | — | — |
| 2010-01-06 | $26.83 | $38.78 | 170,300 | — | — |
| 2010-01-05 | $26.82 | $38.76 | 195,100 | — | — |
| 2010-01-04 | $26.47 | $38.26 | 360,200 | — | — |