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
- 2006-06-12 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 | $32.40 | $32.40 | 46,675 | — | — |
| 2010-12-30 | $32.04 | $32.04 | 37,517 | — | — |
| 2010-12-29 | $31.68 | $31.68 | 40,500 | — | — |
| 2010-12-28 | $32.28 | $32.28 | 106,850 | — | — |
| 2010-12-27 | $30.36 | $30.36 | 26,417 | — | — |
| 2010-12-23 | $30.12 | $30.12 | 14,150 | — | — |
| 2010-12-22 | $30.24 | $30.24 | 25,125 | — | — |
| 2010-12-21 | $30.60 | $30.60 | 32,275 | — | — |
| 2010-12-20 | $29.64 | $29.64 | 26,733 | — | — |
| 2010-12-17 | $28.80 | $28.80 | 58,867 | — | — |
| 2010-12-16 | $29.52 | $29.52 | 203,483 | — | — |
| 2010-12-15 | $29.40 | $29.40 | 70,408 | — | — |
| 2010-12-14 | $27.96 | $27.96 | 42,283 | — | — |
| 2010-12-13 | $27.36 | $27.36 | 17,608 | — | — |
| 2010-12-10 | $27.60 | $27.60 | 17,417 | — | — |
| 2010-12-09 | $26.64 | $26.64 | 22,167 | — | — |
| 2010-12-08 | $27.00 | $27.00 | 18,325 | — | — |
| 2010-12-07 | $25.92 | $25.92 | 33,083 | — | — |
| 2010-12-06 | $27.24 | $27.24 | 29,050 | — | — |
| 2010-12-03 | $27.24 | $27.24 | 19,925 | — | — |
| 2010-12-02 | $26.64 | $26.64 | 26,733 | — | — |
| 2010-12-01 | $26.16 | $26.16 | 60,550 | — | — |
| 2010-11-30 | $27.00 | $27.00 | 62,025 | — | — |
| 2010-11-29 | $25.08 | $25.08 | 16,225 | — | — |
| 2010-11-26 | $24.96 | $24.96 | 10,133 | — | — |
| 2010-11-24 | $25.20 | $25.20 | 17,817 | — | — |
| 2010-11-23 | $25.08 | $25.08 | 39,067 | — | — |
| 2010-11-22 | $25.32 | $25.32 | 160,750 | — | — |
| 2010-11-19 | $24.96 | $24.96 | 64,708 | — | — |
| 2010-11-18 | $24.72 | $24.72 | 23,850 | — | — |
| 2010-11-17 | $24.96 | $24.96 | 15,750 | — | — |
| 2010-11-16 | $24.96 | $24.96 | 40,333 | — | — |
| 2010-11-15 | $25.44 | $25.44 | 102,442 | — | — |
| 2010-11-12 | $24.36 | $24.36 | 35,808 | — | — |
| 2010-11-11 | $24.48 | $24.48 | 36,908 | — | — |
| 2010-11-10 | $24.72 | $24.72 | 70,583 | — | — |
| 2010-11-09 | $24.96 | $24.96 | 418,433 | — | — |
| 2010-11-08 | $27.12 | $27.12 | 34,133 | — | — |
| 2010-11-05 | $27.60 | $27.60 | 31,208 | — | — |
| 2010-11-04 | $27.72 | $27.72 | 70,717 | — | — |
| 2010-11-03 | $26.28 | $26.28 | 37,992 | — | — |
| 2010-11-02 | $26.04 | $26.04 | 33,017 | — | — |
| 2010-11-01 | $25.80 | $25.80 | 39,200 | — | — |
| 2010-10-29 | $26.16 | $26.16 | 59,708 | — | — |
| 2010-10-28 | $27.48 | $27.48 | 45,192 | — | — |
| 2010-10-27 | $28.80 | $28.80 | 60,442 | — | — |
| 2010-10-26 | $27.12 | $27.12 | 29,567 | — | — |
| 2010-10-25 | $27.84 | $27.84 | 30,625 | — | — |
| 2010-10-22 | $28.56 | $28.56 | 31,442 | — | — |
| 2010-10-21 | $28.32 | $28.32 | 55,400 | — | — |
| 2010-10-20 | $28.68 | $28.68 | 64,800 | — | — |
| 2010-10-19 | $28.92 | $28.92 | 53,600 | — | — |
| 2010-10-18 | $30.84 | $30.84 | 58,975 | — | — |
| 2010-10-15 | $30.00 | $30.00 | 101,325 | — | — |
| 2010-10-14 | $30.96 | $30.96 | 218,158 | — | — |
| 2010-10-13 | $28.20 | $28.20 | 61,650 | — | — |
| 2010-10-12 | $26.88 | $26.88 | 34,800 | — | — |
| 2010-10-11 | $26.76 | $26.76 | 37,383 | — | — |
| 2010-10-08 | $26.28 | $26.28 | 50,467 | — | — |
| 2010-10-07 | $27.36 | $27.36 | 37,725 | — | — |
| 2010-10-06 | $27.12 | $27.12 | 55,900 | — | — |
| 2010-10-05 | $26.52 | $26.52 | 30,567 | — | — |
| 2010-10-04 | $26.16 | $26.16 | 36,317 | — | — |
| 2010-10-01 | $26.64 | $26.64 | 109,375 | — | — |
| 2010-09-30 | $25.56 | $25.56 | 72,717 | — | — |
| 2010-09-29 | $26.04 | $26.04 | 36,525 | — | — |
| 2010-09-28 | $26.76 | $26.76 | 38,608 | — | — |
| 2010-09-27 | $26.52 | $26.52 | 70,017 | — | — |
| 2010-09-24 | $26.40 | $26.40 | 52,992 | — | — |
| 2010-09-23 | $25.32 | $25.32 | 64,717 | — | — |
| 2010-09-22 | $25.08 | $25.08 | 167,150 | — | — |
| 2010-09-21 | $23.88 | $23.88 | 108,800 | — | — |
| 2010-09-20 | $24.60 | $24.60 | 86,450 | — | — |
| 2010-09-17 | $24.12 | $24.12 | 83,400 | — | — |
| 2010-09-16 | $24.60 | $24.60 | 55,333 | — | — |
| 2010-09-15 | $24.72 | $24.72 | 72,892 | — | — |
| 2010-09-14 | $25.08 | $25.08 | 28,150 | — | — |
| 2010-09-13 | $25.44 | $25.44 | 37,983 | — | — |
| 2010-09-10 | $25.56 | $25.56 | 31,642 | — | — |
| 2010-09-09 | $25.80 | $25.80 | 48,017 | — | — |
| 2010-09-08 | $24.96 | $24.96 | 63,767 | — | — |
| 2010-09-07 | $25.44 | $25.44 | 48,700 | — | — |
| 2010-09-03 | $27.00 | $27.00 | 78,633 | — | — |
| 2010-09-02 | $27.84 | $27.84 | 104,950 | — | — |
| 2010-09-01 | $25.08 | $25.08 | 50,383 | — | — |
| 2010-08-31 | $24.72 | $24.72 | 26,858 | — | — |
| 2010-08-30 | $25.44 | $25.44 | 111,808 | — | — |
| 2010-08-27 | $25.68 | $25.68 | 60,050 | — | — |
| 2010-08-26 | $25.20 | $25.20 | 38,208 | — | — |
| 2010-08-25 | $25.56 | $25.56 | 28,017 | — | — |
| 2010-08-24 | $24.24 | $24.24 | 63,100 | — | — |
| 2010-08-23 | $25.20 | $25.20 | 44,075 | — | — |
| 2010-08-20 | $26.88 | $26.88 | 101,067 | — | — |
| 2010-08-19 | $28.20 | $28.20 | 96,383 | — | — |
| 2010-08-18 | $26.76 | $26.76 | 60,258 | — | — |
| 2010-08-17 | $26.88 | $26.88 | 89,442 | — | — |
| 2010-08-16 | $27.36 | $27.36 | 124,992 | — | — |
| 2010-08-13 | $23.64 | $23.64 | 179,167 | — | — |
| 2010-08-12 | $25.32 | $25.32 | 145,667 | — | — |
| 2010-08-11 | $26.16 | $26.16 | 295,017 | — | — |
| 2010-08-10 | $30.00 | $30.00 | 96,258 | — | — |
| 2010-08-09 | $30.12 | $30.12 | 209,358 | — | — |
| 2010-08-06 | $28.68 | $28.68 | 1,095,758 | — | — |
| 2010-08-05 | $53.04 | $53.04 | 9,300 | — | — |
| 2010-08-04 | $53.04 | $53.04 | 12,225 | — | — |
| 2010-08-03 | $51.96 | $51.96 | 24,892 | — | — |
| 2010-08-02 | $51.84 | $51.84 | 26,258 | — | — |
| 2010-07-30 | $50.76 | $50.76 | 26,100 | — | — |
| 2010-07-29 | $51.00 | $51.00 | 22,625 | — | — |
| 2010-07-28 | $51.60 | $51.60 | 51,033 | — | — |
| 2010-07-27 | $52.68 | $52.68 | 12,525 | — | — |
| 2010-07-26 | $52.92 | $52.92 | 25,600 | — | — |
| 2010-07-23 | $50.76 | $50.76 | 28,017 | — | — |
| 2010-07-22 | $52.80 | $52.80 | 22,933 | — | — |
| 2010-07-21 | $51.12 | $51.12 | 17,492 | — | — |
| 2010-07-20 | $54.96 | $54.96 | 17,625 | — | — |
| 2010-07-19 | $54.12 | $54.12 | 9,533 | — | — |
| 2010-07-16 | $54.60 | $54.60 | 36,483 | — | — |
| 2010-07-15 | $55.80 | $55.80 | 9,292 | — | — |
| 2010-07-14 | $56.40 | $56.40 | 36,767 | — | — |
| 2010-07-13 | $57.00 | $57.00 | 28,300 | — | — |
| 2010-07-12 | $53.76 | $53.76 | 15,050 | — | — |
| 2010-07-09 | $55.08 | $55.08 | 11,633 | — | — |
| 2010-07-08 | $55.92 | $55.92 | 59,150 | — | — |
| 2010-07-07 | $52.80 | $52.80 | 24,308 | — | — |
| 2010-07-06 | $53.40 | $53.40 | 26,442 | — | — |
| 2010-07-02 | $54.36 | $54.36 | 21,017 | — | — |
| 2010-07-01 | $52.80 | $52.80 | 69,300 | — | — |
| 2010-06-30 | $55.68 | $55.68 | 16,983 | — | — |
| 2010-06-29 | $57.36 | $57.36 | 22,308 | — | — |
| 2010-06-28 | $60.00 | $60.00 | 18,767 | — | — |
| 2010-06-25 | $60.36 | $60.36 | 183,425 | — | — |
| 2010-06-24 | $58.68 | $58.68 | 18,125 | — | — |
| 2010-06-23 | $60.00 | $60.00 | 13,542 | — | — |
| 2010-06-22 | $60.00 | $60.00 | 20,758 | — | — |
| 2010-06-21 | $63.00 | $63.00 | 18,692 | — | — |
| 2010-06-18 | $61.80 | $61.80 | 29,383 | — | — |
| 2010-06-17 | $62.16 | $62.16 | 15,925 | — | — |
| 2010-06-16 | $60.60 | $60.60 | 8,733 | — | — |
| 2010-06-15 | $60.00 | $60.00 | 15,858 | — | — |
| 2010-06-14 | $58.32 | $58.32 | 17,675 | — | — |
| 2010-06-11 | $57.84 | $57.84 | 10,342 | — | — |
| 2010-06-10 | $56.28 | $56.28 | 16,450 | — | — |
| 2010-06-09 | $54.60 | $54.60 | 22,042 | — | — |
| 2010-06-08 | $55.32 | $55.32 | 28,408 | — | — |
| 2010-06-07 | $59.76 | $59.76 | 30,425 | — | — |
| 2010-06-04 | $63.12 | $63.12 | 24,208 | — | — |
| 2010-06-03 | $69.60 | $69.60 | 19,183 | — | — |
| 2010-06-02 | $66.00 | $66.00 | 14,008 | — | — |
| 2010-06-01 | $61.68 | $61.68 | 16,283 | — | — |
| 2010-05-28 | $63.96 | $63.96 | 19,392 | — | — |
| 2010-05-27 | $67.68 | $67.68 | 14,408 | — | — |
| 2010-05-26 | $62.52 | $62.52 | 12,333 | — | — |
| 2010-05-25 | $63.36 | $63.36 | 20,900 | — | — |
| 2010-05-24 | $64.44 | $64.44 | 16,042 | — | — |
| 2010-05-21 | $64.56 | $64.56 | 25,817 | — | — |
| 2010-05-20 | $64.20 | $64.20 | 30,100 | — | — |
| 2010-05-19 | $66.72 | $66.72 | 26,075 | — | — |
| 2010-05-18 | $68.04 | $68.04 | 24,725 | — | — |
| 2010-05-17 | $69.00 | $69.00 | 20,450 | — | — |
| 2010-05-14 | $67.92 | $67.92 | 31,625 | — | — |
| 2010-05-13 | $73.32 | $73.32 | 44,375 | — | — |
| 2010-05-12 | $70.92 | $70.92 | 31,583 | — | — |
| 2010-05-11 | $70.44 | $70.44 | 28,717 | — | — |
| 2010-05-10 | $68.76 | $68.76 | 52,042 | — | — |
| 2010-05-07 | $65.88 | $65.88 | 55,208 | — | — |
| 2010-05-06 | $68.16 | $68.16 | 61,942 | — | — |
| 2010-05-05 | $76.92 | $76.92 | 32,675 | — | — |
| 2010-05-04 | $79.56 | $79.56 | 27,417 | — | — |
| 2010-05-03 | $81.60 | $81.60 | 36,658 | — | — |
| 2010-04-30 | $80.16 | $80.16 | 75,150 | — | — |
| 2010-04-29 | $83.40 | $83.40 | 81,800 | — | — |
| 2010-04-28 | $87.84 | $87.84 | 73,900 | — | — |
| 2010-04-27 | $83.88 | $83.88 | 73,483 | — | — |
| 2010-04-26 | $83.28 | $83.28 | 136,333 | — | — |
| 2010-04-23 | $80.28 | $80.28 | 51,167 | — | — |
| 2010-04-22 | $77.76 | $77.76 | 27,000 | — | — |
| 2010-04-21 | $74.40 | $74.40 | 36,900 | — | — |
| 2010-04-20 | $72.96 | $72.96 | 79,475 | — | — |
| 2010-04-19 | $69.84 | $69.84 | 80,642 | — | — |
| 2010-04-16 | $68.76 | $68.76 | 406,408 | — | — |
| 2010-04-15 | $67.20 | $67.20 | 33,017 | — | — |
| 2010-04-14 | $69.72 | $69.72 | 21,975 | — | — |
| 2010-04-13 | $70.32 | $70.32 | 15,050 | — | — |
| 2010-04-12 | $70.08 | $70.08 | 33,033 | — | — |
| 2010-04-09 | $76.44 | $76.44 | 4,617 | — | — |
| 2010-04-08 | $76.20 | $76.20 | 10,383 | — | — |
| 2010-04-07 | $76.56 | $76.56 | 20,875 | — | — |
| 2010-04-06 | $76.44 | $76.44 | 3,517 | — | — |
| 2010-04-05 | $77.64 | $77.64 | 8,400 | — | — |
| 2010-04-01 | $76.32 | $76.32 | 18,533 | — | — |
| 2010-03-31 | $76.44 | $76.44 | 7,208 | — | — |
| 2010-03-30 | $76.32 | $76.32 | 5,858 | — | — |
| 2010-03-29 | $76.08 | $76.08 | 9,650 | — | — |
| 2010-03-26 | $76.68 | $76.68 | 6,608 | — | — |
| 2010-03-25 | $76.32 | $76.32 | 6,325 | — | — |
| 2010-03-24 | $76.20 | $76.20 | 8,250 | — | — |
| 2010-03-23 | $78.24 | $78.24 | 6,992 | — | — |
| 2010-03-22 | $78.48 | $78.48 | 14,358 | — | — |
| 2010-03-19 | $81.60 | $81.60 | 44,492 | — | — |
| 2010-03-18 | $79.68 | $79.68 | 9,200 | — | — |
| 2010-03-17 | $79.56 | $79.56 | 20,600 | — | — |
| 2010-03-16 | $79.56 | $79.56 | 13,758 | — | — |
| 2010-03-15 | $79.32 | $79.32 | 28,550 | — | — |
| 2010-03-12 | $77.16 | $77.16 | 21,858 | — | — |
| 2010-03-11 | $72.60 | $72.60 | 18,667 | — | — |
| 2010-03-10 | $72.36 | $72.36 | 30,958 | — | — |
| 2010-03-09 | $63.36 | $63.36 | 3,925 | — | — |
| 2010-03-08 | $63.12 | $63.12 | 7,650 | — | — |
| 2010-03-05 | $65.28 | $65.28 | 4,975 | — | — |
| 2010-03-04 | $65.04 | $65.04 | 2,617 | — | — |
| 2010-03-03 | $65.52 | $65.52 | 5,875 | — | — |
| 2010-03-02 | $66.00 | $66.00 | 6,350 | — | — |
| 2010-03-01 | $62.40 | $62.40 | 7,508 | — | — |
| 2010-02-26 | $61.56 | $61.56 | 5,842 | — | — |
| 2010-02-25 | $60.96 | $60.96 | 2,125 | — | — |
| 2010-02-24 | $60.12 | $60.12 | 8,358 | — | — |
| 2010-02-23 | $58.68 | $58.68 | 7,833 | — | — |
| 2010-02-22 | $60.36 | $60.36 | 3,583 | — | — |
| 2010-02-19 | $62.04 | $62.04 | 6,250 | — | — |
| 2010-02-18 | $63.60 | $63.60 | 4,808 | — | — |
| 2010-02-17 | $60.96 | $60.96 | 6,267 | — | — |
| 2010-02-16 | $57.60 | $57.60 | 4,342 | — | — |
| 2010-02-12 | $56.40 | $56.40 | 4,958 | — | — |
| 2010-02-11 | $54.84 | $54.84 | 3,817 | — | — |
| 2010-02-10 | $52.80 | $52.80 | 3,425 | — | — |
| 2010-02-09 | $52.92 | $52.92 | 4,508 | — | — |
| 2010-02-08 | $52.44 | $52.44 | 8,717 | — | — |
| 2010-02-05 | $51.48 | $51.48 | 7,142 | — | — |
| 2010-02-04 | $49.20 | $49.20 | 7,667 | — | — |
| 2010-02-03 | $53.28 | $53.28 | 5,425 | — | — |
| 2010-02-02 | $54.12 | $54.12 | 10,250 | — | — |
| 2010-02-01 | $52.80 | $52.80 | 2,983 | — | — |
| 2010-01-29 | $53.04 | $53.04 | 5,892 | — | — |
| 2010-01-28 | $54.12 | $54.12 | 6,342 | — | — |
| 2010-01-27 | $56.28 | $56.28 | 3,408 | — | — |
| 2010-01-26 | $55.20 | $55.20 | 5,225 | — | — |
| 2010-01-25 | $57.72 | $57.72 | 7,175 | — | — |
| 2010-01-22 | $58.44 | $58.44 | 9,492 | — | — |
| 2010-01-21 | $59.88 | $59.88 | 7,625 | — | — |
| 2010-01-20 | $61.20 | $61.20 | 7,742 | — | — |
| 2010-01-19 | $65.64 | $65.64 | 4,242 | — | — |
| 2010-01-15 | $62.88 | $62.88 | 7,700 | — | — |
| 2010-01-14 | $65.28 | $65.28 | 3,108 | — | — |
| 2010-01-13 | $66.72 | $66.72 | 12,600 | — | — |
| 2010-01-12 | $60.48 | $60.48 | 3,983 | — | — |
| 2010-01-11 | $63.48 | $63.48 | 11,150 | — | — |
| 2010-01-08 | $59.88 | $59.88 | 11,392 | — | — |
| 2010-01-07 | $59.88 | $59.88 | 15,275 | — | — |
| 2010-01-06 | $57.36 | $57.36 | 7,950 | — | — |
| 2010-01-05 | $61.56 | $61.56 | 7,508 | — | — |
| 2010-01-04 | $63.36 | $63.36 | 10,275 | — | — |