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
- 1994-08-10 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 | $36.21 | $42.14 | 602,600 | — | — |
| 2010-12-30 | $36.38 | $42.33 | 611,900 | — | — |
| 2010-12-29 | $36.21 | $42.14 | 405,500 | — | — |
| 2010-12-28 | $36.17 | $42.09 | 467,600 | — | — |
| 2010-12-27 | $36.06 | $41.96 | 260,900 | — | — |
| 2010-12-23 | $35.96 | $41.85 | 585,000 | — | — |
| 2010-12-22 | $35.86 | $41.73 | 770,500 | — | — |
| 2010-12-21 | $35.67 | $41.51 | 880,900 | — | — |
| 2010-12-20 | $35.32 | $41.10 | 692,900 | — | — |
| 2010-12-17 | $35.39 | $41.18 | 1,679,400 | — | — |
| 2010-12-16 | $35.54 | $41.36 | 917,700 | — | — |
| 2010-12-15 | $34.74 | $40.43 | 873,300 | — | — |
| 2010-12-14 | $34.44 | $40.08 | 655,000 | — | — |
| 2010-12-13 | $34.44 | $40.08 | 1,084,000 | — | — |
| 2010-12-10 | $34.66 | $40.33 | 708,600 | — | — |
| 2010-12-09 | $34.11 | $39.69 | 541,300 | — | — |
| 2010-12-08 | $33.80 | $39.33 | 688,600 | — | — |
| 2010-12-07 | $33.69 | $39.20 | 1,231,600 | — | — |
| 2010-12-06 | $33.68 | $39.19 | 868,900 | — | — |
| 2010-12-03 | $33.46 | $38.94 | 1,122,500 | — | — |
| 2010-12-02 | $32.89 | $38.27 | 1,465,900 | — | — |
| 2010-12-01 | $32.08 | $37.33 | 956,200 | — | — |
| 2010-11-30 | $31.14 | $36.24 | 668,300 | — | — |
| 2010-11-29 | $31.12 | $36.21 | 617,500 | — | — |
| 2010-11-26 | $31.48 | $36.63 | 92,100 | — | — |
| 2010-11-24 | $31.62 | $36.79 | 442,100 | — | — |
| 2010-11-23 | $30.96 | $36.03 | 1,331,900 | — | — |
| 2010-11-22 | $31.83 | $37.04 | 895,500 | — | — |
| 2010-11-19 | $31.79 | $36.99 | 580,300 | — | — |
| 2010-11-18 | $31.66 | $36.84 | 674,300 | — | — |
| 2010-11-17 | $31.32 | $36.45 | 762,000 | — | — |
| 2010-11-16 | $31.33 | $36.46 | 1,264,400 | — | — |
| 2010-11-15 | $31.67 | $36.85 | 983,800 | — | — |
| 2010-11-12 | $31.82 | $37.03 | 1,678,700 | — | — |
| 2010-11-11 | $32.06 | $37.31 | 863,700 | — | — |
| 2010-11-10 | $32.93 | $38.32 | 721,600 | — | — |
| 2010-11-09 | $32.55 | $37.88 | 629,900 | — | — |
| 2010-11-08 | $32.84 | $38.21 | 789,100 | — | — |
| 2010-11-05 | $33.70 | $39.22 | 1,292,200 | — | — |
| 2010-11-04 | $33.04 | $38.45 | 1,143,500 | — | — |
| 2010-11-03 | $32.83 | $38.20 | 886,200 | — | — |
| 2010-11-02 | $32.56 | $37.89 | 731,800 | — | — |
| 2010-11-01 | $32.53 | $37.85 | 1,314,700 | — | — |
| 2010-10-29 | $32.29 | $37.57 | 811,700 | — | — |
| 2010-10-28 | $31.95 | $37.18 | 905,800 | — | — |
| 2010-10-27 | $31.90 | $37.12 | 2,190,700 | — | — |
| 2010-10-26 | $32.24 | $37.52 | 2,232,700 | — | — |
| 2010-10-25 | $34.00 | $39.46 | 1,539,100 | — | — |
| 2010-10-22 | $32.91 | $38.19 | 1,425,500 | — | — |
| 2010-10-21 | $32.70 | $37.95 | 1,446,900 | — | — |
| 2010-10-20 | $32.68 | $37.93 | 1,437,500 | — | — |
| 2010-10-19 | $32.65 | $37.89 | 2,537,400 | — | — |
| 2010-10-18 | $32.55 | $37.78 | 1,795,600 | — | — |
| 2010-10-15 | $32.27 | $37.45 | 2,478,800 | — | — |
| 2010-10-14 | $32.64 | $37.88 | 2,908,300 | — | — |
| 2010-10-13 | $33.37 | $38.73 | 7,636,500 | — | — |
| 2010-10-12 | $35.52 | $41.22 | 1,445,400 | — | — |
| 2010-10-11 | $35.25 | $40.91 | 838,300 | — | — |
| 2010-10-08 | $35.32 | $40.99 | 1,703,400 | — | — |
| 2010-10-07 | $35.38 | $41.06 | 1,316,000 | — | — |
| 2010-10-06 | $36.05 | $41.84 | 1,765,300 | — | — |
| 2010-10-05 | $36.27 | $42.09 | 1,022,500 | — | — |
| 2010-10-04 | $35.51 | $41.21 | 977,600 | — | — |
| 2010-10-01 | $35.71 | $41.44 | 1,422,000 | — | — |
| 2010-09-30 | $35.30 | $40.97 | 1,582,300 | — | — |
| 2010-09-29 | $34.77 | $40.35 | 1,574,800 | — | — |
| 2010-09-28 | $33.84 | $39.27 | 1,117,700 | — | — |
| 2010-09-27 | $33.83 | $39.26 | 851,300 | — | — |
| 2010-09-24 | $33.98 | $39.44 | 958,700 | — | — |
| 2010-09-23 | $33.48 | $38.86 | 1,020,400 | — | — |
| 2010-09-22 | $33.78 | $39.20 | 944,600 | — | — |
| 2010-09-21 | $34.60 | $40.16 | 848,900 | — | — |
| 2010-09-20 | $34.65 | $40.21 | 1,062,700 | — | — |
| 2010-09-17 | $34.11 | $39.59 | 1,941,400 | — | — |
| 2010-09-16 | $33.66 | $39.07 | 784,700 | — | — |
| 2010-09-15 | $33.60 | $39.00 | 1,005,200 | — | — |
| 2010-09-14 | $33.61 | $39.01 | 722,400 | — | — |
| 2010-09-13 | $33.86 | $39.30 | 1,278,700 | — | — |
| 2010-09-10 | $33.67 | $39.08 | 1,263,300 | — | — |
| 2010-09-09 | $33.60 | $39.00 | 1,195,200 | — | — |
| 2010-09-08 | $32.85 | $38.12 | 1,016,400 | — | — |
| 2010-09-07 | $32.17 | $37.34 | 531,500 | — | — |
| 2010-09-03 | $32.50 | $37.72 | 479,200 | — | — |
| 2010-09-02 | $32.30 | $37.49 | 648,900 | — | — |
| 2010-09-01 | $32.10 | $37.25 | 791,700 | — | — |
| 2010-08-31 | $31.43 | $36.48 | 879,800 | — | — |
| 2010-08-30 | $31.09 | $36.08 | 1,177,500 | — | — |
| 2010-08-27 | $31.64 | $36.72 | 1,288,400 | — | — |
| 2010-08-26 | $29.98 | $34.79 | 466,200 | — | — |
| 2010-08-25 | $30.18 | $35.03 | 721,300 | — | — |
| 2010-08-24 | $30.20 | $35.05 | 767,800 | — | — |
| 2010-08-23 | $30.35 | $35.22 | 485,800 | — | — |
| 2010-08-20 | $30.69 | $35.62 | 515,400 | — | — |
| 2010-08-19 | $30.60 | $35.51 | 740,500 | — | — |
| 2010-08-18 | $31.01 | $35.99 | 754,900 | — | — |
| 2010-08-17 | $30.50 | $35.40 | 649,600 | — | — |
| 2010-08-16 | $30.09 | $34.92 | 658,400 | — | — |
| 2010-08-13 | $29.62 | $34.38 | 771,100 | — | — |
| 2010-08-12 | $29.68 | $34.45 | 1,349,800 | — | — |
| 2010-08-11 | $30.21 | $35.06 | 1,139,600 | — | — |
| 2010-08-10 | $31.72 | $36.81 | 706,100 | — | — |
| 2010-08-09 | $31.84 | $36.95 | 531,000 | — | — |
| 2010-08-06 | $31.46 | $36.51 | 916,900 | — | — |
| 2010-08-05 | $31.60 | $36.67 | 631,200 | — | — |
| 2010-08-04 | $32.13 | $37.29 | 709,400 | — | — |
| 2010-08-03 | $31.65 | $36.73 | 639,100 | — | — |
| 2010-08-02 | $31.82 | $36.93 | 699,500 | — | — |
| 2010-07-30 | $31.58 | $36.65 | 364,900 | — | — |
| 2010-07-29 | $31.74 | $36.84 | 530,700 | — | — |
| 2010-07-28 | $31.78 | $36.88 | 558,200 | — | — |
| 2010-07-27 | $31.99 | $37.13 | 916,500 | — | — |
| 2010-07-26 | $32.92 | $38.10 | 764,500 | — | — |
| 2010-07-23 | $32.29 | $37.37 | 955,300 | — | — |
| 2010-07-22 | $32.08 | $37.13 | 1,626,800 | — | — |
| 2010-07-21 | $30.84 | $35.69 | 1,091,000 | — | — |
| 2010-07-20 | $31.57 | $36.54 | 1,288,800 | — | — |
| 2010-07-19 | $31.43 | $36.38 | 1,939,900 | — | — |
| 2010-07-16 | $30.80 | $35.65 | 1,547,400 | — | — |
| 2010-07-15 | $31.53 | $36.49 | 1,732,200 | — | — |
| 2010-07-14 | $31.24 | $36.16 | 5,634,200 | — | — |
| 2010-07-13 | $28.86 | $33.40 | 1,264,500 | — | — |
| 2010-07-12 | $28.30 | $32.75 | 808,300 | — | — |
| 2010-07-09 | $28.55 | $33.04 | 867,000 | — | — |
| 2010-07-08 | $28.20 | $32.64 | 808,300 | — | — |
| 2010-07-07 | $28.11 | $32.53 | 1,083,000 | — | — |
| 2010-07-06 | $27.04 | $31.30 | 963,000 | — | — |
| 2010-07-02 | $27.24 | $31.53 | 847,400 | — | — |
| 2010-07-01 | $27.57 | $31.91 | 946,000 | — | — |
| 2010-06-30 | $27.27 | $31.56 | 613,400 | — | — |
| 2010-06-29 | $27.37 | $31.68 | 989,200 | — | — |
| 2010-06-28 | $27.97 | $32.37 | 354,500 | — | — |
| 2010-06-25 | $27.71 | $32.07 | 1,498,400 | — | — |
| 2010-06-24 | $27.67 | $32.03 | 666,300 | — | — |
| 2010-06-23 | $27.86 | $32.25 | 590,300 | — | — |
| 2010-06-22 | $27.72 | $32.08 | 508,400 | — | — |
| 2010-06-21 | $28.16 | $32.59 | 641,600 | — | — |
| 2010-06-18 | $28.09 | $32.51 | 1,043,900 | — | — |
| 2010-06-17 | $27.85 | $32.23 | 514,000 | — | — |
| 2010-06-16 | $27.53 | $31.86 | 724,500 | — | — |
| 2010-06-15 | $27.75 | $32.12 | 819,600 | — | — |
| 2010-06-14 | $27.16 | $31.44 | 1,085,700 | — | — |
| 2010-06-11 | $27.37 | $31.68 | 630,100 | — | — |
| 2010-06-10 | $27.27 | $31.56 | 507,600 | — | — |
| 2010-06-09 | $26.65 | $30.84 | 674,000 | — | — |
| 2010-06-08 | $26.61 | $30.80 | 1,036,900 | — | — |
| 2010-06-07 | $26.38 | $30.53 | 927,600 | — | — |
| 2010-06-04 | $26.90 | $31.13 | 1,339,300 | — | — |
| 2010-06-03 | $28.66 | $33.17 | 1,163,100 | — | — |
| 2010-06-02 | $27.81 | $32.19 | 1,067,900 | — | — |
| 2010-06-01 | $26.41 | $30.57 | 651,300 | — | — |
| 2010-05-28 | $27.43 | $31.75 | 1,013,400 | — | — |
| 2010-05-27 | $27.48 | $31.81 | 808,100 | — | — |
| 2010-05-26 | $27.04 | $31.30 | 990,300 | — | — |
| 2010-05-25 | $26.99 | $31.24 | 2,256,700 | — | — |
| 2010-05-24 | $25.64 | $29.68 | 511,600 | — | — |
| 2010-05-21 | $25.65 | $29.69 | 828,400 | — | — |
| 2010-05-20 | $25.35 | $29.34 | 819,500 | — | — |
| 2010-05-19 | $25.89 | $29.97 | 649,300 | — | — |
| 2010-05-18 | $25.72 | $29.77 | 833,500 | — | — |
| 2010-05-17 | $26.44 | $30.60 | 439,500 | — | — |
| 2010-05-14 | $26.37 | $30.52 | 514,500 | — | — |
| 2010-05-13 | $26.59 | $30.78 | 561,700 | — | — |
| 2010-05-12 | $27.28 | $31.57 | 431,100 | — | — |
| 2010-05-11 | $26.79 | $31.01 | 548,400 | — | — |
| 2010-05-10 | $26.74 | $30.95 | 739,400 | — | — |
| 2010-05-07 | $25.57 | $29.59 | 2,018,100 | — | — |
| 2010-05-06 | $25.60 | $29.63 | 2,488,000 | — | — |
| 2010-05-05 | $26.94 | $31.18 | 1,314,200 | — | — |
| 2010-05-04 | $26.75 | $30.96 | 706,200 | — | — |
| 2010-05-03 | $27.59 | $31.93 | 555,300 | — | — |
| 2010-04-30 | $26.77 | $30.98 | 530,400 | — | — |
| 2010-04-29 | $27.47 | $31.79 | 854,000 | — | — |
| 2010-04-28 | $27.13 | $31.40 | 769,200 | — | — |
| 2010-04-27 | $27.14 | $31.41 | 944,100 | — | — |
| 2010-04-26 | $27.54 | $31.77 | 825,100 | — | — |
| 2010-04-23 | $27.47 | $31.69 | 1,594,700 | — | — |
| 2010-04-22 | $27.59 | $31.83 | 3,565,400 | — | — |
| 2010-04-21 | $29.22 | $33.71 | 646,800 | — | — |
| 2010-04-20 | $29.21 | $33.70 | 512,400 | — | — |
| 2010-04-19 | $28.81 | $33.24 | 1,271,500 | — | — |
| 2010-04-16 | $29.27 | $33.77 | 1,630,600 | — | — |
| 2010-04-15 | $29.60 | $34.15 | 1,608,600 | — | — |
| 2010-04-14 | $29.40 | $33.92 | 4,356,500 | — | — |
| 2010-04-13 | $27.32 | $31.52 | 1,958,700 | — | — |
| 2010-04-12 | $27.90 | $32.19 | 1,602,300 | — | — |
| 2010-04-09 | $27.40 | $31.61 | 550,200 | — | — |
| 2010-04-08 | $27.32 | $31.52 | 571,600 | — | — |
| 2010-04-07 | $27.44 | $31.66 | 923,900 | — | — |
| 2010-04-06 | $27.27 | $31.46 | 896,100 | — | — |
| 2010-04-05 | $27.18 | $31.36 | 762,100 | — | — |
| 2010-04-01 | $26.50 | $30.57 | 1,293,100 | — | — |
| 2010-03-31 | $26.35 | $30.40 | 1,152,300 | — | — |
| 2010-03-30 | $26.66 | $30.76 | 752,500 | — | — |
| 2010-03-29 | $26.95 | $31.09 | 1,031,900 | — | — |
| 2010-03-26 | $26.53 | $30.61 | 1,184,500 | — | — |
| 2010-03-25 | $26.55 | $30.63 | 929,600 | — | — |
| 2010-03-24 | $26.26 | $30.29 | 770,300 | — | — |
| 2010-03-23 | $26.56 | $30.64 | 857,400 | — | — |
| 2010-03-22 | $26.45 | $30.51 | 742,600 | — | — |
| 2010-03-19 | $26.18 | $30.20 | 1,181,100 | — | — |
| 2010-03-18 | $26.73 | $30.84 | 1,570,800 | — | — |
| 2010-03-17 | $26.08 | $30.09 | 1,215,000 | — | — |
| 2010-03-16 | $25.25 | $29.13 | 670,500 | — | — |
| 2010-03-15 | $25.12 | $28.98 | 1,064,100 | — | — |
| 2010-03-12 | $25.25 | $29.13 | 1,036,500 | — | — |
| 2010-03-11 | $25.40 | $29.30 | 1,074,200 | — | — |
| 2010-03-10 | $25.53 | $29.45 | 1,174,100 | — | — |
| 2010-03-09 | $25.33 | $29.22 | 841,200 | — | — |
| 2010-03-08 | $25.05 | $28.90 | 514,600 | — | — |
| 2010-03-05 | $24.79 | $28.60 | 841,100 | — | — |
| 2010-03-04 | $24.54 | $28.31 | 743,600 | — | — |
| 2010-03-03 | $24.43 | $28.18 | 1,424,500 | — | — |
| 2010-03-02 | $23.71 | $27.35 | 735,400 | — | — |
| 2010-03-01 | $23.66 | $27.29 | 765,000 | — | — |
| 2010-02-26 | $23.38 | $26.97 | 457,200 | — | — |
| 2010-02-25 | $23.67 | $27.31 | 920,900 | — | — |
| 2010-02-24 | $23.67 | $27.31 | 1,076,800 | — | — |
| 2010-02-23 | $23.14 | $26.69 | 1,023,600 | — | — |
| 2010-02-22 | $23.29 | $26.87 | 672,000 | — | — |
| 2010-02-19 | $23.29 | $26.87 | 1,482,000 | — | — |
| 2010-02-18 | $22.88 | $26.39 | 586,100 | — | — |
| 2010-02-17 | $22.47 | $25.92 | 567,800 | — | — |
| 2010-02-16 | $22.56 | $26.03 | 632,500 | — | — |
| 2010-02-12 | $22.50 | $25.96 | 1,511,200 | — | — |
| 2010-02-11 | $22.09 | $25.48 | 1,550,800 | — | — |
| 2010-02-10 | $21.61 | $24.93 | 732,200 | — | — |
| 2010-02-09 | $21.49 | $24.79 | 787,800 | — | — |
| 2010-02-08 | $21.14 | $24.39 | 894,500 | — | — |
| 2010-02-05 | $21.19 | $24.45 | 1,119,200 | — | — |
| 2010-02-04 | $20.96 | $24.18 | 1,138,500 | — | — |
| 2010-02-03 | $21.35 | $24.63 | 604,800 | — | — |
| 2010-02-02 | $21.49 | $24.79 | 728,400 | — | — |
| 2010-02-01 | $21.39 | $24.57 | 756,800 | — | — |
| 2010-01-29 | $21.20 | $24.35 | 1,070,100 | — | — |
| 2010-01-28 | $21.78 | $25.02 | 1,415,900 | — | — |
| 2010-01-27 | $22.22 | $25.53 | 1,178,500 | — | — |
| 2010-01-26 | $21.99 | $25.26 | 1,286,700 | — | — |
| 2010-01-25 | $21.77 | $25.01 | 1,208,500 | — | — |
| 2010-01-22 | $22.25 | $25.56 | 1,835,100 | — | — |
| 2010-01-21 | $23.10 | $26.54 | 2,209,200 | — | — |
| 2010-01-20 | $22.53 | $25.88 | 4,090,100 | — | — |
| 2010-01-19 | $22.87 | $26.27 | 1,869,000 | — | — |
| 2010-01-15 | $22.58 | $25.94 | 933,900 | — | — |
| 2010-01-14 | $22.94 | $26.35 | 418,600 | — | — |
| 2010-01-13 | $22.88 | $26.28 | 1,217,100 | — | — |
| 2010-01-12 | $22.36 | $25.69 | 1,064,800 | — | — |
| 2010-01-11 | $22.79 | $26.18 | 924,500 | — | — |
| 2010-01-08 | $23.33 | $26.80 | 520,500 | — | — |
| 2010-01-07 | $23.50 | $27.00 | 1,505,000 | — | — |
| 2010-01-06 | $22.93 | $26.34 | 866,300 | — | — |
| 2010-01-05 | $22.97 | $26.39 | 906,300 | — | — |
| 2010-01-04 | $22.70 | $26.08 | 638,600 | — | — |