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
- 1991-08-15 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 | $37.99 | $37.99 | 156,800 | — | — |
| 2010-12-30 | $38.30 | $38.30 | 112,900 | — | — |
| 2010-12-29 | $38.44 | $38.44 | 117,200 | — | — |
| 2010-12-28 | $38.25 | $38.25 | 215,200 | — | — |
| 2010-12-27 | $38.42 | $38.42 | 128,500 | — | — |
| 2010-12-23 | $38.49 | $38.49 | 131,700 | — | — |
| 2010-12-22 | $38.54 | $38.54 | 299,200 | — | — |
| 2010-12-21 | $38.37 | $38.37 | 300,900 | — | — |
| 2010-12-20 | $38.30 | $38.30 | 257,800 | — | — |
| 2010-12-17 | $38.84 | $38.84 | 740,700 | — | — |
| 2010-12-16 | $38.88 | $38.88 | 278,900 | — | — |
| 2010-12-15 | $38.63 | $38.63 | 242,100 | — | — |
| 2010-12-14 | $38.90 | $38.90 | 175,800 | — | — |
| 2010-12-13 | $38.85 | $38.85 | 122,100 | — | — |
| 2010-12-10 | $38.86 | $38.86 | 81,200 | — | — |
| 2010-12-09 | $38.69 | $38.69 | 172,900 | — | — |
| 2010-12-08 | $38.49 | $38.49 | 175,200 | — | — |
| 2010-12-07 | $38.21 | $38.21 | 336,400 | — | — |
| 2010-12-06 | $38.46 | $38.46 | 455,300 | — | — |
| 2010-12-03 | $38.16 | $38.16 | 133,800 | — | — |
| 2010-12-02 | $37.88 | $37.88 | 149,600 | — | — |
| 2010-12-01 | $37.46 | $37.46 | 244,900 | — | — |
| 2010-11-30 | $36.44 | $36.44 | 309,900 | — | — |
| 2010-11-29 | $36.92 | $36.92 | 168,100 | — | — |
| 2010-11-26 | $37.32 | $37.32 | 45,200 | — | — |
| 2010-11-24 | $37.38 | $37.38 | 399,000 | — | — |
| 2010-11-23 | $37.03 | $37.03 | 413,200 | — | — |
| 2010-11-22 | $36.99 | $36.99 | 443,500 | — | — |
| 2010-11-19 | $37.08 | $37.08 | 194,900 | — | — |
| 2010-11-18 | $37.28 | $37.28 | 290,000 | — | — |
| 2010-11-17 | $37.03 | $37.03 | 412,800 | — | — |
| 2010-11-16 | $36.45 | $36.45 | 113,300 | — | — |
| 2010-11-15 | $36.95 | $36.95 | 135,400 | — | — |
| 2010-11-12 | $36.96 | $36.96 | 129,800 | — | — |
| 2010-11-11 | $37.54 | $37.54 | 295,700 | — | — |
| 2010-11-10 | $37.50 | $37.50 | 220,600 | — | — |
| 2010-11-09 | $37.80 | $37.80 | 213,600 | — | — |
| 2010-11-08 | $38.18 | $38.18 | 297,300 | — | — |
| 2010-11-05 | $38.20 | $38.20 | 223,800 | — | — |
| 2010-11-04 | $38.60 | $38.60 | 588,900 | — | — |
| 2010-11-03 | $36.53 | $36.53 | 176,800 | — | — |
| 2010-11-02 | $36.29 | $36.29 | 187,000 | — | — |
| 2010-11-01 | $35.65 | $35.65 | 211,100 | — | — |
| 2010-10-29 | $35.78 | $35.78 | 234,100 | — | — |
| 2010-10-28 | $35.77 | $35.77 | 141,000 | — | — |
| 2010-10-27 | $35.61 | $35.61 | 204,400 | — | — |
| 2010-10-26 | $36.04 | $36.04 | 313,400 | — | — |
| 2010-10-25 | $36.12 | $36.12 | 184,000 | — | — |
| 2010-10-22 | $35.59 | $35.59 | 119,700 | — | — |
| 2010-10-21 | $35.14 | $35.14 | 124,400 | — | — |
| 2010-10-20 | $35.04 | $35.04 | 244,100 | — | — |
| 2010-10-19 | $34.84 | $34.84 | 199,900 | — | — |
| 2010-10-18 | $35.18 | $35.18 | 157,100 | — | — |
| 2010-10-15 | $35.12 | $35.12 | 285,300 | — | — |
| 2010-10-14 | $34.87 | $34.87 | 327,000 | — | — |
| 2010-10-13 | $35.10 | $35.10 | 140,700 | — | — |
| 2010-10-12 | $35.18 | $35.18 | 144,000 | — | — |
| 2010-10-11 | $34.96 | $34.96 | 152,300 | — | — |
| 2010-10-08 | $34.69 | $34.69 | 167,700 | — | — |
| 2010-10-07 | $34.18 | $34.18 | 143,700 | — | — |
| 2010-10-06 | $34.18 | $34.18 | 238,500 | — | — |
| 2010-10-05 | $34.79 | $34.79 | 359,500 | — | — |
| 2010-10-04 | $33.51 | $33.51 | 237,800 | — | — |
| 2010-10-01 | $33.83 | $33.83 | 495,800 | — | — |
| 2010-09-30 | $33.64 | $33.64 | 432,500 | — | — |
| 2010-09-29 | $32.90 | $32.90 | 183,100 | — | — |
| 2010-09-28 | $32.50 | $32.50 | 167,300 | — | — |
| 2010-09-27 | $32.40 | $32.40 | 156,900 | — | — |
| 2010-09-24 | $32.76 | $32.76 | 177,700 | — | — |
| 2010-09-23 | $32.38 | $32.38 | 163,300 | — | — |
| 2010-09-22 | $32.41 | $32.41 | 226,500 | — | — |
| 2010-09-21 | $32.86 | $32.86 | 404,600 | — | — |
| 2010-09-20 | $32.57 | $32.57 | 367,100 | — | — |
| 2010-09-17 | $31.73 | $31.73 | 391,400 | — | — |
| 2010-09-16 | $31.79 | $31.79 | 149,000 | — | — |
| 2010-09-15 | $31.70 | $31.70 | 336,800 | — | — |
| 2010-09-14 | $31.74 | $31.74 | 164,300 | — | — |
| 2010-09-13 | $31.74 | $31.74 | 457,300 | — | — |
| 2010-09-10 | $31.07 | $31.07 | 263,900 | — | — |
| 2010-09-09 | $30.53 | $30.53 | 211,600 | — | — |
| 2010-09-08 | $29.77 | $29.77 | 177,800 | — | — |
| 2010-09-07 | $29.44 | $29.44 | 98,000 | — | — |
| 2010-09-03 | $29.95 | $29.95 | 122,700 | — | — |
| 2010-09-02 | $29.57 | $29.57 | 240,800 | — | — |
| 2010-09-01 | $29.17 | $29.17 | 128,100 | — | — |
| 2010-08-31 | $28.62 | $28.62 | 296,300 | — | — |
| 2010-08-30 | $28.41 | $28.41 | 287,900 | — | — |
| 2010-08-27 | $28.77 | $28.77 | 187,700 | — | — |
| 2010-08-26 | $28.11 | $28.11 | 134,700 | — | — |
| 2010-08-25 | $27.96 | $27.96 | 123,100 | — | — |
| 2010-08-24 | $27.83 | $27.83 | 110,400 | — | — |
| 2010-08-23 | $28.41 | $28.41 | 457,300 | — | — |
| 2010-08-20 | $28.08 | $28.08 | 304,600 | — | — |
| 2010-08-19 | $27.83 | $27.83 | 239,000 | — | — |
| 2010-08-18 | $28.30 | $28.30 | 153,300 | — | — |
| 2010-08-17 | $28.51 | $28.51 | 278,200 | — | — |
| 2010-08-16 | $28.31 | $28.31 | 152,300 | — | — |
| 2010-08-13 | $28.43 | $28.43 | 122,500 | — | — |
| 2010-08-12 | $28.76 | $28.76 | 181,200 | — | — |
| 2010-08-11 | $29.06 | $29.06 | 190,500 | — | — |
| 2010-08-10 | $29.97 | $29.97 | 246,600 | — | — |
| 2010-08-09 | $30.44 | $30.44 | 230,800 | — | — |
| 2010-08-06 | $30.24 | $30.24 | 324,000 | — | — |
| 2010-08-05 | $30.35 | $30.35 | 664,300 | — | — |
| 2010-08-04 | $28.09 | $28.09 | 368,800 | — | — |
| 2010-08-03 | $27.40 | $27.40 | 138,400 | — | — |
| 2010-08-02 | $27.59 | $27.59 | 158,000 | — | — |
| 2010-07-30 | $27.44 | $27.44 | 195,800 | — | — |
| 2010-07-29 | $27.46 | $27.46 | 359,400 | — | — |
| 2010-07-28 | $27.43 | $27.43 | 208,000 | — | — |
| 2010-07-27 | $27.27 | $27.27 | 150,900 | — | — |
| 2010-07-26 | $27.44 | $27.44 | 115,200 | — | — |
| 2010-07-23 | $26.77 | $26.77 | 264,900 | — | — |
| 2010-07-22 | $26.17 | $26.17 | 170,600 | — | — |
| 2010-07-21 | $25.47 | $25.47 | 117,900 | — | — |
| 2010-07-20 | $26.02 | $26.02 | 151,500 | — | — |
| 2010-07-19 | $25.60 | $25.60 | 103,100 | — | — |
| 2010-07-16 | $25.45 | $25.45 | 204,200 | — | — |
| 2010-07-15 | $26.50 | $26.50 | 215,300 | — | — |
| 2010-07-14 | $26.89 | $26.89 | 223,000 | — | — |
| 2010-07-13 | $26.93 | $26.93 | 255,800 | — | — |
| 2010-07-12 | $26.31 | $26.31 | 168,900 | — | — |
| 2010-07-09 | $26.10 | $26.10 | 285,800 | — | — |
| 2010-07-08 | $25.35 | $25.35 | 215,000 | — | — |
| 2010-07-07 | $25.21 | $25.21 | 180,900 | — | — |
| 2010-07-06 | $24.37 | $24.37 | 276,100 | — | — |
| 2010-07-02 | $24.66 | $24.66 | 276,700 | — | — |
| 2010-07-01 | $24.77 | $24.77 | 447,900 | — | — |
| 2010-06-30 | $25.37 | $25.37 | 365,100 | — | — |
| 2010-06-29 | $26.00 | $26.00 | 184,600 | — | — |
| 2010-06-28 | $26.60 | $26.60 | 299,200 | — | — |
| 2010-06-25 | $26.40 | $26.40 | 1,143,900 | — | — |
| 2010-06-24 | $26.20 | $26.20 | 233,600 | — | — |
| 2010-06-23 | $26.44 | $26.44 | 151,400 | — | — |
| 2010-06-22 | $26.32 | $26.32 | 321,400 | — | — |
| 2010-06-21 | $26.71 | $26.71 | 179,900 | — | — |
| 2010-06-18 | $27.49 | $27.49 | 288,500 | — | — |
| 2010-06-17 | $27.37 | $27.37 | 101,300 | — | — |
| 2010-06-16 | $27.53 | $27.53 | 131,200 | — | — |
| 2010-06-15 | $27.50 | $27.50 | 110,600 | — | — |
| 2010-06-14 | $26.94 | $26.94 | 96,300 | — | — |
| 2010-06-11 | $27.06 | $27.06 | 113,400 | — | — |
| 2010-06-10 | $26.65 | $26.65 | 123,400 | — | — |
| 2010-06-09 | $26.39 | $26.39 | 364,200 | — | — |
| 2010-06-08 | $26.09 | $26.09 | 145,500 | — | — |
| 2010-06-07 | $26.17 | $26.17 | 173,100 | — | — |
| 2010-06-04 | $26.96 | $26.96 | 257,100 | — | — |
| 2010-06-03 | $28.08 | $28.08 | 331,300 | — | — |
| 2010-06-02 | $27.16 | $27.16 | 217,800 | — | — |
| 2010-06-01 | $26.97 | $26.97 | 225,900 | — | — |
| 2010-05-28 | $27.50 | $27.50 | 172,600 | — | — |
| 2010-05-27 | $27.88 | $27.88 | 213,800 | — | — |
| 2010-05-26 | $26.88 | $26.88 | 344,500 | — | — |
| 2010-05-25 | $26.51 | $26.51 | 345,000 | — | — |
| 2010-05-24 | $26.53 | $26.53 | 301,700 | — | — |
| 2010-05-21 | $26.80 | $26.80 | 287,600 | — | — |
| 2010-05-20 | $26.80 | $26.80 | 181,800 | — | — |
| 2010-05-19 | $28.13 | $28.13 | 238,500 | — | — |
| 2010-05-18 | $28.46 | $28.46 | 330,400 | — | — |
| 2010-05-17 | $28.50 | $28.50 | 411,400 | — | — |
| 2010-05-14 | $28.41 | $28.41 | 399,500 | — | — |
| 2010-05-13 | $29.17 | $29.17 | 185,300 | — | — |
| 2010-05-12 | $29.30 | $29.30 | 227,400 | — | — |
| 2010-05-11 | $28.57 | $28.57 | 259,500 | — | — |
| 2010-05-10 | $28.33 | $28.33 | 187,600 | — | — |
| 2010-05-07 | $26.99 | $26.99 | 288,400 | — | — |
| 2010-05-06 | $27.82 | $27.82 | 307,500 | — | — |
| 2010-05-05 | $28.93 | $28.93 | 542,200 | — | — |
| 2010-05-04 | $29.01 | $29.01 | 1,263,200 | — | — |
| 2010-05-03 | $28.66 | $28.66 | 497,800 | — | — |
| 2010-04-30 | $29.05 | $29.05 | 337,000 | — | — |
| 2010-04-29 | $30.32 | $30.32 | 175,700 | — | — |
| 2010-04-28 | $29.87 | $29.87 | 148,200 | — | — |
| 2010-04-27 | $30.01 | $30.01 | 119,600 | — | — |
| 2010-04-26 | $30.69 | $30.69 | 151,000 | — | — |
| 2010-04-23 | $30.36 | $30.36 | 213,700 | — | — |
| 2010-04-22 | $30.56 | $30.56 | 124,500 | — | — |
| 2010-04-21 | $30.50 | $30.50 | 96,000 | — | — |
| 2010-04-20 | $30.61 | $30.61 | 159,700 | — | — |
| 2010-04-19 | $30.47 | $30.47 | 244,600 | — | — |
| 2010-04-16 | $30.80 | $30.80 | 263,000 | — | — |
| 2010-04-15 | $30.38 | $30.38 | 147,400 | — | — |
| 2010-04-14 | $30.23 | $30.23 | 172,100 | — | — |
| 2010-04-13 | $29.56 | $29.56 | 91,700 | — | — |
| 2010-04-12 | $29.61 | $29.61 | 114,200 | — | — |
| 2010-04-09 | $29.42 | $29.42 | 328,900 | — | — |
| 2010-04-08 | $29.31 | $29.31 | 567,000 | — | — |
| 2010-04-07 | $30.23 | $30.23 | 171,000 | — | — |
| 2010-04-06 | $30.62 | $30.62 | 71,000 | — | — |
| 2010-04-05 | $30.46 | $30.46 | 98,300 | — | — |
| 2010-04-01 | $29.93 | $29.93 | 130,200 | — | — |
| 2010-03-31 | $29.60 | $29.60 | 175,400 | — | — |
| 2010-03-30 | $29.58 | $29.58 | 109,400 | — | — |
| 2010-03-29 | $29.43 | $29.43 | 119,100 | — | — |
| 2010-03-26 | $29.32 | $29.32 | 163,700 | — | — |
| 2010-03-25 | $29.03 | $29.03 | 178,800 | — | — |
| 2010-03-24 | $29.41 | $29.41 | 123,100 | — | — |
| 2010-03-23 | $29.95 | $29.95 | 182,600 | — | — |
| 2010-03-22 | $30.13 | $30.13 | 111,700 | — | — |
| 2010-03-19 | $29.68 | $29.68 | 312,700 | — | — |
| 2010-03-18 | $30.15 | $30.15 | 134,200 | — | — |
| 2010-03-17 | $30.15 | $30.15 | 160,400 | — | — |
| 2010-03-16 | $30.02 | $30.02 | 186,900 | — | — |
| 2010-03-15 | $30.08 | $30.08 | 556,800 | — | — |
| 2010-03-12 | $29.79 | $29.79 | 214,300 | — | — |
| 2010-03-11 | $29.31 | $29.31 | 379,300 | — | — |
| 2010-03-10 | $29.10 | $29.10 | 364,200 | — | — |
| 2010-03-09 | $29.09 | $29.09 | 239,700 | — | — |
| 2010-03-08 | $29.06 | $29.06 | 217,400 | — | — |
| 2010-03-05 | $28.98 | $28.98 | 404,000 | — | — |
| 2010-03-04 | $28.89 | $28.89 | 386,400 | — | — |
| 2010-03-03 | $29.51 | $29.51 | 321,100 | — | — |
| 2010-03-02 | $29.62 | $29.62 | 196,100 | — | — |
| 2010-03-01 | $29.49 | $29.49 | 165,400 | — | — |
| 2010-02-26 | $28.57 | $28.57 | 167,800 | — | — |
| 2010-02-25 | $29.00 | $29.00 | 136,900 | — | — |
| 2010-02-24 | $29.09 | $29.09 | 77,100 | — | — |
| 2010-02-23 | $29.06 | $29.06 | 153,400 | — | — |
| 2010-02-22 | $29.51 | $29.51 | 121,900 | — | — |
| 2010-02-19 | $29.80 | $29.80 | 119,100 | — | — |
| 2010-02-18 | $29.73 | $29.73 | 203,300 | — | — |
| 2010-02-17 | $29.66 | $29.66 | 254,500 | — | — |
| 2010-02-16 | $29.53 | $29.53 | 260,200 | — | — |
| 2010-02-12 | $29.33 | $29.33 | 431,300 | — | — |
| 2010-02-11 | $29.28 | $29.28 | 580,900 | — | — |
| 2010-02-10 | $28.68 | $28.68 | 519,300 | — | — |
| 2010-02-09 | $28.08 | $28.08 | 824,200 | — | — |
| 2010-02-08 | $27.34 | $27.34 | 581,300 | — | — |
| 2010-02-05 | $26.97 | $26.97 | 318,800 | — | — |
| 2010-02-04 | $26.42 | $26.42 | 123,400 | — | — |
| 2010-02-03 | $26.92 | $26.92 | 162,000 | — | — |
| 2010-02-02 | $27.11 | $27.11 | 183,800 | — | — |
| 2010-02-01 | $26.74 | $26.74 | 205,000 | — | — |
| 2010-01-29 | $26.10 | $26.10 | 358,100 | — | — |
| 2010-01-28 | $26.72 | $26.72 | 160,500 | — | — |
| 2010-01-27 | $26.97 | $26.97 | 224,100 | — | — |
| 2010-01-26 | $27.37 | $27.37 | 117,800 | — | — |
| 2010-01-25 | $27.53 | $27.53 | 280,500 | — | — |
| 2010-01-22 | $27.45 | $27.45 | 310,000 | — | — |
| 2010-01-21 | $28.32 | $28.32 | 142,200 | — | — |
| 2010-01-20 | $28.24 | $28.24 | 149,700 | — | — |
| 2010-01-19 | $28.47 | $28.47 | 105,600 | — | — |
| 2010-01-15 | $27.91 | $27.91 | 107,200 | — | — |
| 2010-01-14 | $28.13 | $28.13 | 119,000 | — | — |
| 2010-01-13 | $28.05 | $28.05 | 155,900 | — | — |
| 2010-01-12 | $27.66 | $27.66 | 120,400 | — | — |
| 2010-01-11 | $27.69 | $27.69 | 104,100 | — | — |
| 2010-01-08 | $27.60 | $27.60 | 266,500 | — | — |
| 2010-01-07 | $27.69 | $27.69 | 183,600 | — | — |
| 2010-01-06 | $28.40 | $28.40 | 385,300 | — | — |
| 2010-01-05 | $28.62 | $28.62 | 168,800 | — | — |
| 2010-01-04 | $28.67 | $28.67 | 168,800 | — | — |