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
- 1993-08-19 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 | $47.35 | $155.99 | 51,400 | — | — |
| 2010-12-30 | $48.15 | $158.63 | 36,000 | — | — |
| 2010-12-29 | $48.14 | $158.60 | 33,100 | — | — |
| 2010-12-28 | $47.82 | $157.54 | 22,500 | — | — |
| 2010-12-27 | $47.12 | $155.24 | 45,300 | — | — |
| 2010-12-23 | $46.78 | $154.12 | 29,700 | — | — |
| 2010-12-22 | $47.19 | $155.47 | 48,000 | — | — |
| 2010-12-21 | $47.28 | $155.76 | 85,200 | — | — |
| 2010-12-20 | $47.57 | $156.72 | 203,000 | — | — |
| 2010-12-17 | $46.70 | $153.85 | 1,276,800 | — | — |
| 2010-12-16 | $45.94 | $151.35 | 65,800 | — | — |
| 2010-12-15 | $45.66 | $150.43 | 76,500 | — | — |
| 2010-12-14 | $45.71 | $150.59 | 187,900 | — | — |
| 2010-12-13 | $44.33 | $146.04 | 17,200 | — | — |
| 2010-12-10 | $44.29 | $145.91 | 45,100 | — | — |
| 2010-12-09 | $44.49 | $146.57 | 41,200 | — | — |
| 2010-12-08 | $44.68 | $147.20 | 46,800 | — | — |
| 2010-12-07 | $45.02 | $148.32 | 40,200 | — | — |
| 2010-12-06 | $44.24 | $145.75 | 23,900 | — | — |
| 2010-12-03 | $43.79 | $144.27 | 26,300 | — | — |
| 2010-12-02 | $43.40 | $142.98 | 15,300 | — | — |
| 2010-12-01 | $42.81 | $141.04 | 37,700 | — | — |
| 2010-11-30 | $42.57 | $140.25 | 79,500 | — | — |
| 2010-11-29 | $43.27 | $142.55 | 56,900 | — | — |
| 2010-11-26 | $43.70 | $143.97 | 14,400 | — | — |
| 2010-11-24 | $43.90 | $144.63 | 34,000 | — | — |
| 2010-11-23 | $43.57 | $143.54 | 27,300 | — | — |
| 2010-11-22 | $43.44 | $143.11 | 34,200 | — | — |
| 2010-11-19 | $43.50 | $143.31 | 51,500 | — | — |
| 2010-11-18 | $43.35 | $142.82 | 34,700 | — | — |
| 2010-11-17 | $43.11 | $142.03 | 26,600 | — | — |
| 2010-11-16 | $43.23 | $142.42 | 85,400 | — | — |
| 2010-11-15 | $43.60 | $143.64 | 41,600 | — | — |
| 2010-11-12 | $43.05 | $141.83 | 58,100 | — | — |
| 2010-11-11 | $43.82 | $144.36 | 42,200 | — | — |
| 2010-11-10 | $43.74 | $144.10 | 57,100 | — | — |
| 2010-11-09 | $42.99 | $141.63 | 87,000 | — | — |
| 2010-11-08 | $44.63 | $147.03 | 38,900 | — | — |
| 2010-11-05 | $44.57 | $146.84 | 23,100 | — | — |
| 2010-11-04 | $44.91 | $147.96 | 32,600 | — | — |
| 2010-11-03 | $43.52 | $143.38 | 39,500 | — | — |
| 2010-11-02 | $44.46 | $146.47 | 45,900 | — | — |
| 2010-11-01 | $43.32 | $142.72 | 45,100 | — | — |
| 2010-10-29 | $42.68 | $140.61 | 94,800 | — | — |
| 2010-10-28 | $42.42 | $139.75 | 19,400 | — | — |
| 2010-10-27 | $42.80 | $141.00 | 51,300 | — | — |
| 2010-10-26 | $43.96 | $144.83 | 23,800 | — | — |
| 2010-10-25 | $44.51 | $146.64 | 67,600 | — | — |
| 2010-10-22 | $44.35 | $146.11 | 28,100 | — | — |
| 2010-10-21 | $44.10 | $145.29 | 14,500 | — | — |
| 2010-10-20 | $44.49 | $146.57 | 35,800 | — | — |
| 2010-10-19 | $44.11 | $145.32 | 44,300 | — | — |
| 2010-10-18 | $44.37 | $146.18 | 44,200 | — | — |
| 2010-10-15 | $43.65 | $143.80 | 55,300 | — | — |
| 2010-10-14 | $44.12 | $145.35 | 26,900 | — | — |
| 2010-10-13 | $44.46 | $146.47 | 53,000 | — | — |
| 2010-10-12 | $43.53 | $142.22 | 23,000 | — | — |
| 2010-10-11 | $43.64 | $142.58 | 10,800 | — | — |
| 2010-10-08 | $43.60 | $142.45 | 155,200 | — | — |
| 2010-10-07 | $43.46 | $141.99 | 26,100 | — | — |
| 2010-10-06 | $43.46 | $141.99 | 27,800 | — | — |
| 2010-10-05 | $43.33 | $141.57 | 46,700 | — | — |
| 2010-10-04 | $42.82 | $139.90 | 24,400 | — | — |
| 2010-10-01 | $42.46 | $138.73 | 25,700 | — | — |
| 2010-09-30 | $41.95 | $137.06 | 74,200 | — | — |
| 2010-09-29 | $41.99 | $137.19 | 43,900 | — | — |
| 2010-09-28 | $42.00 | $137.22 | 44,700 | — | — |
| 2010-09-27 | $41.92 | $136.96 | 71,600 | — | — |
| 2010-09-24 | $42.69 | $139.48 | 33,500 | — | — |
| 2010-09-23 | $41.68 | $136.18 | 43,000 | — | — |
| 2010-09-22 | $42.91 | $140.20 | 37,800 | — | — |
| 2010-09-21 | $43.32 | $141.54 | 43,800 | — | — |
| 2010-09-20 | $44.20 | $144.41 | 42,000 | — | — |
| 2010-09-17 | $42.55 | $139.02 | 69,200 | — | — |
| 2010-09-16 | $42.76 | $139.71 | 72,600 | — | — |
| 2010-09-15 | $44.19 | $144.38 | 37,200 | — | — |
| 2010-09-14 | $43.95 | $143.60 | 27,200 | — | — |
| 2010-09-13 | $44.25 | $144.58 | 47,100 | — | — |
| 2010-09-10 | $43.54 | $142.26 | 29,500 | — | — |
| 2010-09-09 | $43.26 | $141.34 | 28,200 | — | — |
| 2010-09-08 | $43.55 | $142.29 | 31,400 | — | — |
| 2010-09-07 | $43.19 | $141.11 | 34,200 | — | — |
| 2010-09-03 | $43.71 | $142.81 | 28,100 | — | — |
| 2010-09-02 | $43.16 | $141.01 | 43,800 | — | — |
| 2010-09-01 | $42.38 | $138.47 | 69,100 | — | — |
| 2010-08-31 | $41.34 | $135.07 | 149,200 | — | — |
| 2010-08-30 | $42.04 | $137.35 | 24,100 | — | — |
| 2010-08-27 | $42.47 | $138.76 | 35,100 | — | — |
| 2010-08-26 | $41.85 | $136.73 | 31,800 | — | — |
| 2010-08-25 | $42.20 | $137.88 | 41,900 | — | — |
| 2010-08-24 | $41.01 | $133.99 | 35,200 | — | — |
| 2010-08-23 | $40.93 | $133.73 | 37,600 | — | — |
| 2010-08-20 | $41.00 | $133.96 | 37,100 | — | — |
| 2010-08-19 | $40.79 | $133.27 | 170,600 | — | — |
| 2010-08-18 | $41.81 | $136.60 | 37,700 | — | — |
| 2010-08-17 | $41.92 | $136.96 | 97,600 | — | — |
| 2010-08-16 | $41.58 | $135.85 | 71,600 | — | — |
| 2010-08-13 | $41.46 | $135.46 | 77,200 | — | — |
| 2010-08-12 | $41.96 | $137.09 | 53,000 | — | — |
| 2010-08-11 | $41.78 | $136.51 | 144,100 | — | — |
| 2010-08-10 | $43.27 | $141.37 | 60,100 | — | — |
| 2010-08-09 | $43.44 | $141.93 | 49,300 | — | — |
| 2010-08-06 | $43.06 | $140.69 | 46,300 | — | — |
| 2010-08-05 | $43.68 | $142.71 | 75,900 | — | — |
| 2010-08-04 | $44.12 | $144.15 | 102,900 | — | — |
| 2010-08-03 | $43.63 | $142.55 | 41,400 | — | — |
| 2010-08-02 | $43.57 | $142.35 | 73,900 | — | — |
| 2010-07-30 | $42.30 | $138.20 | 60,900 | — | — |
| 2010-07-29 | $42.97 | $140.39 | 45,700 | — | — |
| 2010-07-28 | $43.37 | $141.70 | 71,900 | — | — |
| 2010-07-27 | $43.64 | $142.58 | 55,800 | — | — |
| 2010-07-26 | $43.75 | $142.94 | 49,100 | — | — |
| 2010-07-23 | $42.95 | $140.33 | 54,200 | — | — |
| 2010-07-22 | $42.04 | $137.35 | 67,200 | — | — |
| 2010-07-21 | $40.27 | $131.57 | 51,200 | — | — |
| 2010-07-20 | $41.45 | $135.43 | 50,800 | — | — |
| 2010-07-19 | $40.83 | $133.40 | 47,500 | — | — |
| 2010-07-16 | $40.43 | $132.09 | 69,900 | — | — |
| 2010-07-15 | $41.73 | $136.34 | 51,700 | — | — |
| 2010-07-14 | $41.91 | $136.93 | 51,200 | — | — |
| 2010-07-13 | $42.62 | $138.07 | 70,400 | — | — |
| 2010-07-12 | $41.99 | $136.03 | 67,000 | — | — |
| 2010-07-09 | $42.49 | $137.65 | 62,400 | — | — |
| 2010-07-08 | $42.32 | $137.10 | 83,700 | — | — |
| 2010-07-07 | $41.70 | $135.09 | 139,700 | — | — |
| 2010-07-06 | $40.09 | $129.88 | 105,400 | — | — |
| 2010-07-02 | $40.94 | $132.63 | 105,400 | — | — |
| 2010-07-01 | $41.31 | $133.83 | 119,500 | — | — |
| 2010-06-30 | $40.63 | $131.63 | 84,700 | — | — |
| 2010-06-29 | $40.67 | $131.76 | 124,400 | — | — |
| 2010-06-28 | $41.45 | $134.28 | 93,900 | — | — |
| 2010-06-25 | $41.67 | $135.00 | 127,700 | — | — |
| 2010-06-24 | $40.65 | $131.69 | 80,000 | — | — |
| 2010-06-23 | $40.91 | $132.53 | 63,100 | — | — |
| 2010-06-22 | $41.18 | $133.41 | 79,800 | — | — |
| 2010-06-21 | $41.54 | $134.57 | 70,600 | — | — |
| 2010-06-18 | $41.89 | $135.71 | 62,900 | — | — |
| 2010-06-17 | $42.46 | $137.56 | 59,900 | — | — |
| 2010-06-16 | $42.08 | $136.32 | 138,000 | — | — |
| 2010-06-15 | $42.18 | $136.65 | 73,000 | — | — |
| 2010-06-14 | $41.65 | $134.93 | 63,800 | — | — |
| 2010-06-11 | $41.84 | $135.55 | 62,200 | — | — |
| 2010-06-10 | $41.09 | $133.12 | 93,000 | — | — |
| 2010-06-09 | $39.20 | $126.99 | 138,800 | — | — |
| 2010-06-08 | $38.55 | $124.89 | 142,500 | — | — |
| 2010-06-07 | $37.94 | $122.91 | 91,300 | — | — |
| 2010-06-04 | $37.44 | $121.29 | 118,600 | — | — |
| 2010-06-03 | $38.98 | $126.28 | 106,500 | — | — |
| 2010-06-02 | $38.37 | $124.30 | 83,400 | — | — |
| 2010-06-01 | $37.53 | $121.58 | 71,400 | — | — |
| 2010-05-28 | $38.35 | $124.24 | 77,800 | — | — |
| 2010-05-27 | $38.68 | $125.31 | 69,300 | — | — |
| 2010-05-26 | $35.91 | $116.34 | 419,400 | — | — |
| 2010-05-25 | $35.64 | $115.46 | 184,600 | — | — |
| 2010-05-24 | $35.80 | $115.98 | 99,300 | — | — |
| 2010-05-21 | $36.13 | $117.05 | 153,100 | — | — |
| 2010-05-20 | $35.65 | $115.49 | 85,800 | — | — |
| 2010-05-19 | $37.49 | $121.45 | 97,800 | — | — |
| 2010-05-18 | $38.40 | $124.40 | 111,800 | — | — |
| 2010-05-17 | $39.35 | $127.48 | 128,300 | — | — |
| 2010-05-14 | $39.50 | $127.97 | 83,100 | — | — |
| 2010-05-13 | $40.65 | $131.69 | 83,600 | — | — |
| 2010-05-12 | $41.15 | $133.31 | 96,000 | — | — |
| 2010-05-11 | $40.85 | $132.34 | 109,200 | — | — |
| 2010-05-10 | $40.99 | $132.79 | 113,800 | — | — |
| 2010-05-07 | $38.76 | $125.57 | 85,900 | — | — |
| 2010-05-06 | $39.04 | $126.48 | 117,700 | — | — |
| 2010-05-05 | $40.18 | $130.17 | 50,600 | — | — |
| 2010-05-04 | $40.38 | $130.82 | 47,100 | — | — |
| 2010-05-03 | $40.78 | $132.11 | 71,600 | — | — |
| 2010-04-30 | $39.53 | $128.06 | 84,400 | — | — |
| 2010-04-29 | $41.10 | $133.15 | 49,700 | — | — |
| 2010-04-28 | $40.26 | $130.43 | 61,200 | — | — |
| 2010-04-27 | $40.13 | $130.01 | 62,900 | — | — |
| 2010-04-26 | $41.65 | $134.93 | 59,500 | — | — |
| 2010-04-23 | $41.48 | $134.38 | 80,500 | — | — |
| 2010-04-22 | $41.36 | $133.99 | 83,600 | — | — |
| 2010-04-21 | $41.15 | $133.31 | 89,600 | — | — |
| 2010-04-20 | $40.21 | $130.27 | 244,400 | — | — |
| 2010-04-19 | $41.04 | $132.95 | 102,300 | — | — |
| 2010-04-16 | $41.58 | $134.70 | 69,600 | — | — |
| 2010-04-15 | $42.48 | $137.62 | 160,300 | — | — |
| 2010-04-14 | $43.32 | $140.34 | 78,300 | — | — |
| 2010-04-13 | $43.99 | $141.35 | 154,400 | — | — |
| 2010-04-12 | $42.00 | $134.95 | 42,800 | — | — |
| 2010-04-09 | $41.94 | $134.76 | 39,900 | — | — |
| 2010-04-08 | $41.64 | $133.79 | 52,600 | — | — |
| 2010-04-07 | $41.42 | $133.09 | 37,700 | — | — |
| 2010-04-06 | $41.93 | $134.73 | 33,400 | — | — |
| 2010-04-05 | $41.95 | $134.79 | 35,300 | — | — |
| 2010-04-01 | $41.20 | $132.38 | 25,200 | — | — |
| 2010-03-31 | $41.40 | $133.02 | 90,400 | — | — |
| 2010-03-30 | $41.11 | $132.09 | 32,200 | — | — |
| 2010-03-29 | $41.41 | $133.06 | 40,900 | — | — |
| 2010-03-26 | $40.56 | $130.32 | 54,900 | — | — |
| 2010-03-25 | $40.98 | $131.67 | 23,200 | — | — |
| 2010-03-24 | $41.01 | $131.77 | 41,200 | — | — |
| 2010-03-23 | $40.83 | $131.19 | 49,900 | — | — |
| 2010-03-22 | $40.25 | $129.33 | 35,600 | — | — |
| 2010-03-19 | $38.86 | $124.86 | 65,100 | — | — |
| 2010-03-18 | $39.23 | $126.05 | 42,000 | — | — |
| 2010-03-17 | $39.34 | $126.40 | 45,500 | — | — |
| 2010-03-16 | $38.63 | $124.12 | 83,600 | — | — |
| 2010-03-15 | $38.06 | $122.29 | 37,600 | — | — |
| 2010-03-12 | $38.87 | $124.89 | 32,000 | — | — |
| 2010-03-11 | $38.98 | $125.25 | 28,800 | — | — |
| 2010-03-10 | $38.71 | $124.38 | 50,400 | — | — |
| 2010-03-09 | $38.42 | $123.45 | 38,100 | — | — |
| 2010-03-08 | $38.29 | $123.03 | 30,900 | — | — |
| 2010-03-05 | $38.00 | $122.10 | 38,100 | — | — |
| 2010-03-04 | $37.08 | $119.14 | 21,800 | — | — |
| 2010-03-03 | $36.66 | $117.79 | 22,300 | — | — |
| 2010-03-02 | $36.57 | $117.50 | 25,600 | — | — |
| 2010-03-01 | $36.25 | $116.48 | 37,400 | — | — |
| 2010-02-26 | $35.68 | $114.64 | 69,800 | — | — |
| 2010-02-25 | $35.83 | $115.13 | 42,000 | — | — |
| 2010-02-24 | $35.95 | $115.51 | 37,000 | — | — |
| 2010-02-23 | $35.56 | $114.26 | 39,700 | — | — |
| 2010-02-22 | $35.24 | $113.23 | 22,300 | — | — |
| 2010-02-19 | $34.98 | $112.40 | 39,000 | — | — |
| 2010-02-18 | $34.31 | $110.24 | 24,200 | — | — |
| 2010-02-17 | $34.05 | $109.41 | 39,000 | — | — |
| 2010-02-16 | $33.68 | $108.22 | 26,900 | — | — |
| 2010-02-12 | $33.30 | $107.00 | 38,100 | — | — |
| 2010-02-11 | $32.80 | $105.39 | 45,500 | — | — |
| 2010-02-10 | $33.13 | $106.45 | 24,200 | — | — |
| 2010-02-09 | $33.28 | $106.93 | 31,600 | — | — |
| 2010-02-08 | $33.63 | $108.06 | 51,900 | — | — |
| 2010-02-05 | $35.02 | $112.52 | 62,300 | — | — |
| 2010-02-04 | $34.86 | $112.01 | 40,200 | — | — |
| 2010-02-03 | $35.22 | $113.17 | 33,200 | — | — |
| 2010-02-02 | $35.68 | $114.64 | 28,500 | — | — |
| 2010-02-01 | $35.72 | $114.77 | 19,600 | — | — |
| 2010-01-29 | $35.64 | $114.52 | 59,100 | — | — |
| 2010-01-28 | $35.26 | $113.29 | 48,900 | — | — |
| 2010-01-27 | $35.44 | $113.87 | 45,400 | — | — |
| 2010-01-26 | $35.32 | $113.49 | 45,900 | — | — |
| 2010-01-25 | $35.19 | $113.07 | 126,200 | — | — |
| 2010-01-22 | $34.10 | $109.57 | 42,700 | — | — |
| 2010-01-21 | $34.34 | $110.34 | 70,400 | — | — |
| 2010-01-20 | $34.92 | $112.20 | 68,700 | — | — |
| 2010-01-19 | $34.83 | $111.91 | 34,300 | — | — |
| 2010-01-15 | $33.83 | $108.70 | 69,200 | — | — |
| 2010-01-14 | $34.72 | $111.56 | 10,700 | — | — |
| 2010-01-13 | $34.51 | $110.89 | 57,700 | — | — |
| 2010-01-12 | $34.30 | $109.05 | 39,200 | — | — |
| 2010-01-11 | $34.69 | $110.29 | 37,900 | — | — |
| 2010-01-08 | $34.49 | $109.66 | 100,900 | — | — |
| 2010-01-07 | $33.16 | $105.43 | 41,200 | — | — |
| 2010-01-06 | $32.25 | $102.54 | 81,100 | — | — |
| 2010-01-05 | $32.55 | $103.49 | 90,200 | — | — |
| 2010-01-04 | $33.10 | $105.24 | 32,800 | — | — |