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
- 1992-05-08 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 | $36.88 | $58.63 | 226,121 | — | — |
| 2010-12-30 | $37.36 | $59.39 | 135,181 | — | — |
| 2010-12-29 | $36.86 | $58.60 | 133,850 | — | — |
| 2010-12-28 | $36.71 | $58.35 | 162,320 | — | — |
| 2010-12-27 | $36.81 | $58.52 | 317,881 | — | — |
| 2010-12-23 | $36.89 | $58.64 | 193,555 | — | — |
| 2010-12-22 | $36.72 | $58.38 | 261,350 | — | — |
| 2010-12-21 | $37.46 | $59.54 | 281,013 | — | — |
| 2010-12-20 | $37.19 | $59.13 | 671,195 | — | — |
| 2010-12-17 | $36.99 | $58.80 | 2,255,580 | — | — |
| 2010-12-16 | $38.71 | $61.53 | 304,465 | — | — |
| 2010-12-15 | $37.98 | $60.38 | 261,350 | — | — |
| 2010-12-14 | $38.38 | $61.02 | 379,224 | — | — |
| 2010-12-13 | $38.32 | $60.91 | 648,153 | — | — |
| 2010-12-10 | $37.74 | $60.00 | 323,308 | — | — |
| 2010-12-09 | $37.02 | $58.85 | 419,369 | — | — |
| 2010-12-08 | $36.65 | $58.26 | 267,700 | — | — |
| 2010-12-07 | $37.76 | $60.03 | 482,556 | — | — |
| 2010-12-06 | $37.14 | $59.05 | 542,568 | — | — |
| 2010-12-03 | $36.77 | $58.46 | 442,514 | — | — |
| 2010-12-02 | $37.40 | $59.45 | 1,477,674 | — | — |
| 2010-12-01 | $35.28 | $56.08 | 765,515 | — | — |
| 2010-11-30 | $37.25 | $55.34 | 587,526 | — | — |
| 2010-11-29 | $37.44 | $55.61 | 483,785 | — | — |
| 2010-11-26 | $37.58 | $55.83 | 186,079 | — | — |
| 2010-11-24 | $37.30 | $55.41 | 453,881 | — | — |
| 2010-11-23 | $37.32 | $55.44 | 528,026 | — | — |
| 2010-11-22 | $37.11 | $55.12 | 690,858 | — | — |
| 2010-11-19 | $36.53 | $54.26 | 331,706 | — | — |
| 2010-11-18 | $36.11 | $53.64 | 1,247,559 | — | — |
| 2010-11-17 | $34.35 | $51.03 | 682,563 | — | — |
| 2010-11-16 | $33.71 | $50.07 | 573,701 | — | — |
| 2010-11-15 | $33.69 | $50.04 | 344,712 | — | — |
| 2010-11-12 | $33.21 | $49.33 | 323,104 | — | — |
| 2010-11-11 | $33.86 | $50.30 | 296,887 | — | — |
| 2010-11-10 | $33.98 | $50.48 | 532,942 | — | — |
| 2010-11-09 | $33.03 | $49.07 | 891,889 | — | — |
| 2010-11-08 | $33.20 | $49.32 | 584,659 | — | — |
| 2010-11-05 | $33.06 | $49.12 | 473,646 | — | — |
| 2010-11-04 | $32.20 | $47.84 | 678,159 | — | — |
| 2010-11-03 | $30.04 | $44.62 | 839,762 | — | — |
| 2010-11-02 | $30.42 | $45.18 | 839,762 | — | — |
| 2010-11-01 | $28.56 | $42.43 | 372,568 | — | — |
| 2010-10-29 | $28.41 | $42.20 | 142,145 | — | — |
| 2010-10-28 | $28.44 | $42.25 | 232,676 | — | — |
| 2010-10-27 | $28.13 | $41.79 | 255,718 | — | — |
| 2010-10-26 | $29.03 | $43.12 | 176,452 | — | — |
| 2010-10-25 | $28.62 | $42.52 | 228,477 | — | — |
| 2010-10-22 | $28.23 | $41.94 | 332,116 | — | — |
| 2010-10-21 | $27.92 | $41.47 | 308,152 | — | — |
| 2010-10-20 | $28.30 | $42.04 | 278,453 | — | — |
| 2010-10-19 | $28.53 | $42.38 | 291,971 | — | — |
| 2010-10-18 | $29.49 | $43.81 | 240,561 | — | — |
| 2010-10-15 | $29.61 | $43.98 | 255,615 | — | — |
| 2010-10-14 | $29.95 | $44.49 | 345,122 | — | — |
| 2010-10-13 | $29.45 | $43.75 | 376,357 | — | — |
| 2010-10-12 | $30.17 | $44.53 | 565,918 | — | — |
| 2010-10-11 | $29.97 | $44.23 | 534,683 | — | — |
| 2010-10-08 | $29.51 | $43.55 | 657,165 | — | — |
| 2010-10-07 | $28.85 | $42.59 | 1,563,698 | — | — |
| 2010-10-06 | $26.07 | $38.48 | 248,856 | — | — |
| 2010-10-05 | $25.95 | $38.31 | 399,501 | — | — |
| 2010-10-04 | $25.83 | $38.12 | 428,893 | — | — |
| 2010-10-01 | $25.71 | $37.95 | 650,099 | — | — |
| 2010-09-30 | $25.92 | $38.25 | 465,249 | — | — |
| 2010-09-29 | $26.40 | $38.97 | 490,954 | — | — |
| 2010-09-28 | $25.94 | $38.29 | 387,622 | — | — |
| 2010-09-27 | $25.83 | $38.12 | 254,182 | — | — |
| 2010-09-24 | $26.15 | $38.59 | 405,032 | — | — |
| 2010-09-23 | $25.52 | $37.66 | 412,712 | — | — |
| 2010-09-22 | $25.25 | $37.27 | 772,171 | — | — |
| 2010-09-21 | $26.06 | $38.46 | 1,851,061 | — | — |
| 2010-09-20 | $28.46 | $42.01 | 488,291 | — | — |
| 2010-09-17 | $27.64 | $40.80 | 443,435 | — | — |
| 2010-09-16 | $27.16 | $40.08 | 188,230 | — | — |
| 2010-09-15 | $27.49 | $40.57 | 384,345 | — | — |
| 2010-09-14 | $27.46 | $40.53 | 566,327 | — | — |
| 2010-09-13 | $27.15 | $40.06 | 1,055,745 | — | — |
| 2010-09-10 | $25.78 | $38.05 | 430,224 | — | — |
| 2010-09-09 | $25.62 | $37.82 | 296,989 | — | — |
| 2010-09-08 | $25.56 | $37.73 | 521,164 | — | — |
| 2010-09-07 | $25.70 | $37.93 | 477,026 | — | — |
| 2010-09-03 | $26.38 | $38.94 | 1,009,455 | — | — |
| 2010-09-02 | $25.55 | $37.72 | 1,336,553 | — | — |
| 2010-09-01 | $23.80 | $35.12 | 741,448 | — | — |
| 2010-08-31 | $23.39 | $34.52 | 795,316 | — | — |
| 2010-08-30 | $23.76 | $35.06 | 577,797 | — | — |
| 2010-08-27 | $23.90 | $35.28 | 725,677 | — | — |
| 2010-08-26 | $23.52 | $34.72 | 593,056 | — | — |
| 2010-08-25 | $23.48 | $34.66 | 774,629 | — | — |
| 2010-08-24 | $22.98 | $33.91 | 553,014 | — | — |
| 2010-08-23 | $23.36 | $34.47 | 526,387 | — | — |
| 2010-08-20 | $23.87 | $35.24 | 995,835 | — | — |
| 2010-08-19 | $24.14 | $35.63 | 1,073,052 | — | — |
| 2010-08-18 | $25.29 | $37.33 | 476,821 | — | — |
| 2010-08-17 | $24.90 | $36.75 | 695,671 | — | — |
| 2010-08-16 | $24.56 | $36.25 | 914,316 | — | — |
| 2010-08-13 | $25.25 | $37.27 | 600,225 | — | — |
| 2010-08-12 | $25.80 | $38.08 | 401,242 | — | — |
| 2010-08-11 | $25.78 | $38.05 | 383,423 | — | — |
| 2010-08-10 | $26.56 | $39.20 | 444,869 | — | — |
| 2010-08-09 | $26.55 | $39.19 | 547,381 | — | — |
| 2010-08-06 | $25.61 | $37.80 | 545,128 | — | — |
| 2010-08-05 | $25.50 | $37.63 | 1,194,408 | — | — |
| 2010-08-04 | $26.57 | $39.21 | 779,852 | — | — |
| 2010-08-03 | $25.82 | $38.10 | 609,442 | — | — |
| 2010-08-02 | $26.68 | $39.37 | 676,520 | — | — |
| 2010-07-30 | $26.90 | $39.70 | 441,080 | — | — |
| 2010-07-29 | $26.79 | $39.55 | 535,707 | — | — |
| 2010-07-28 | $27.12 | $40.02 | 399,809 | — | — |
| 2010-07-27 | $27.60 | $40.74 | 370,724 | — | — |
| 2010-07-26 | $28.64 | $42.27 | 295,658 | — | — |
| 2010-07-23 | $28.39 | $41.89 | 291,356 | — | — |
| 2010-07-22 | $28.04 | $41.39 | 374,513 | — | — |
| 2010-07-21 | $27.55 | $40.65 | 443,333 | — | — |
| 2010-07-20 | $27.78 | $41.00 | 489,622 | — | — |
| 2010-07-19 | $27.27 | $40.25 | 471,393 | — | — |
| 2010-07-16 | $27.03 | $39.89 | 462,688 | — | — |
| 2010-07-15 | $27.81 | $41.04 | 786,714 | — | — |
| 2010-07-14 | $27.65 | $40.81 | 525,466 | — | — |
| 2010-07-13 | $27.66 | $40.83 | 674,984 | — | — |
| 2010-07-12 | $27.70 | $40.60 | 736,328 | — | — |
| 2010-07-09 | $27.76 | $40.68 | 1,077,046 | — | — |
| 2010-07-08 | $27.94 | $40.94 | 2,382,773 | — | — |
| 2010-07-07 | $30.96 | $45.38 | 931,829 | — | — |
| 2010-07-06 | $30.49 | $44.68 | 527,821 | — | — |
| 2010-07-02 | $31.17 | $45.68 | 518,092 | — | — |
| 2010-07-01 | $31.72 | $46.48 | 816,413 | — | — |
| 2010-06-30 | $31.66 | $46.39 | 530,689 | — | — |
| 2010-06-29 | $31.52 | $46.19 | 301,188 | — | — |
| 2010-06-28 | $32.40 | $47.48 | 177,886 | — | — |
| 2010-06-25 | $32.71 | $47.94 | 310,917 | — | — |
| 2010-06-24 | $32.80 | $48.07 | 384,038 | — | — |
| 2010-06-23 | $33.12 | $48.54 | 422,748 | — | — |
| 2010-06-22 | $32.79 | $48.05 | 512,460 | — | — |
| 2010-06-21 | $33.04 | $48.42 | 462,688 | — | — |
| 2010-06-18 | $33.66 | $49.33 | 2,404,280 | — | — |
| 2010-06-17 | $33.93 | $49.73 | 470,472 | — | — |
| 2010-06-16 | $33.82 | $49.56 | 296,784 | — | — |
| 2010-06-15 | $34.65 | $50.77 | 279,170 | — | — |
| 2010-06-14 | $34.34 | $50.33 | 435,857 | — | — |
| 2010-06-11 | $34.03 | $49.87 | 411,893 | — | — |
| 2010-06-10 | $33.65 | $49.31 | 390,797 | — | — |
| 2010-06-09 | $33.40 | $48.94 | 646,719 | — | — |
| 2010-06-08 | $32.99 | $48.34 | 649,791 | — | — |
| 2010-06-07 | $31.69 | $46.44 | 739,400 | — | — |
| 2010-06-04 | $32.15 | $47.11 | 593,466 | — | — |
| 2010-06-03 | $33.69 | $49.37 | 905,304 | — | — |
| 2010-06-02 | $35.04 | $51.34 | 684,099 | — | — |
| 2010-06-01 | $34.04 | $49.88 | 494,640 | — | — |
| 2010-05-28 | $34.71 | $50.87 | 339,387 | — | — |
| 2010-05-27 | $35.22 | $51.62 | 247,013 | — | — |
| 2010-05-26 | $33.78 | $49.50 | 515,634 | — | — |
| 2010-05-25 | $34.57 | $50.66 | 529,869 | — | — |
| 2010-05-24 | $33.73 | $49.43 | 357,923 | — | — |
| 2010-05-21 | $34.18 | $50.08 | 786,918 | — | — |
| 2010-05-20 | $34.00 | $49.83 | 767,051 | — | — |
| 2010-05-19 | $34.07 | $49.93 | 822,352 | — | — |
| 2010-05-18 | $32.95 | $48.28 | 580,562 | — | — |
| 2010-05-17 | $33.89 | $49.67 | 481,327 | — | — |
| 2010-05-14 | $33.03 | $48.41 | 528,436 | — | — |
| 2010-05-13 | $33.55 | $49.17 | 594,797 | — | — |
| 2010-05-12 | $35.31 | $51.74 | 406,568 | — | — |
| 2010-05-11 | $34.71 | $50.87 | 532,942 | — | — |
| 2010-05-10 | $34.87 | $51.10 | 768,997 | — | — |
| 2010-05-07 | $33.04 | $48.42 | 1,128,763 | — | — |
| 2010-05-06 | $34.17 | $50.07 | 1,598,415 | — | — |
| 2010-05-05 | $36.19 | $53.03 | 872,328 | — | — |
| 2010-05-04 | $35.17 | $51.54 | 573,394 | — | — |
| 2010-05-03 | $36.61 | $53.65 | 638,219 | — | — |
| 2010-04-30 | $35.33 | $51.77 | 1,029,528 | — | — |
| 2010-04-29 | $38.02 | $55.72 | 586,195 | — | — |
| 2010-04-28 | $37.67 | $55.21 | 514,098 | — | — |
| 2010-04-27 | $37.68 | $55.22 | 536,628 | — | — |
| 2010-04-26 | $38.82 | $56.90 | 318,188 | — | — |
| 2010-04-23 | $39.06 | $57.24 | 341,947 | — | — |
| 2010-04-22 | $38.65 | $56.64 | 727,930 | — | — |
| 2010-04-21 | $37.84 | $55.45 | 368,881 | — | — |
| 2010-04-20 | $37.45 | $54.88 | 294,736 | — | — |
| 2010-04-19 | $37.17 | $54.48 | 567,249 | — | — |
| 2010-04-16 | $37.42 | $54.84 | 576,568 | — | — |
| 2010-04-15 | $38.17 | $55.94 | 322,694 | — | — |
| 2010-04-14 | $38.11 | $55.85 | 576,773 | — | — |
| 2010-04-13 | $37.45 | $54.88 | 526,183 | — | — |
| 2010-04-12 | $36.92 | $53.82 | 486,960 | — | — |
| 2010-04-09 | $36.79 | $53.63 | 722,707 | — | — |
| 2010-04-08 | $37.18 | $54.20 | 1,316,788 | — | — |
| 2010-04-07 | $38.15 | $55.61 | 567,556 | — | — |
| 2010-04-06 | $37.95 | $55.31 | 706,936 | — | — |
| 2010-04-05 | $37.38 | $54.49 | 369,803 | — | — |
| 2010-04-01 | $36.29 | $52.89 | 255,820 | — | — |
| 2010-03-31 | $35.89 | $52.33 | 619,990 | — | — |
| 2010-03-30 | $36.02 | $52.51 | 349,116 | — | — |
| 2010-03-29 | $36.05 | $52.55 | 558,851 | — | — |
| 2010-03-26 | $36.02 | $52.51 | 653,376 | — | — |
| 2010-03-25 | $36.46 | $53.15 | 357,001 | — | — |
| 2010-03-24 | $36.32 | $52.95 | 459,616 | — | — |
| 2010-03-23 | $36.70 | $53.49 | 532,327 | — | — |
| 2010-03-22 | $36.13 | $52.67 | 339,182 | — | — |
| 2010-03-19 | $35.50 | $51.76 | 737,966 | — | — |
| 2010-03-18 | $35.06 | $51.12 | 308,459 | — | — |
| 2010-03-17 | $34.74 | $50.65 | 296,477 | — | — |
| 2010-03-16 | $34.90 | $50.87 | 427,869 | — | — |
| 2010-03-15 | $34.88 | $50.84 | 327,405 | — | — |
| 2010-03-12 | $34.76 | $50.67 | 515,225 | — | — |
| 2010-03-11 | $34.23 | $49.89 | 762,238 | — | — |
| 2010-03-10 | $33.78 | $49.24 | 572,062 | — | — |
| 2010-03-09 | $33.61 | $48.99 | 1,236,191 | — | — |
| 2010-03-08 | $32.23 | $46.99 | 227,043 | — | — |
| 2010-03-05 | $32.27 | $47.04 | 529,869 | — | — |
| 2010-03-04 | $31.57 | $46.02 | 701,099 | — | — |
| 2010-03-03 | $29.67 | $43.26 | 365,092 | — | — |
| 2010-03-02 | $29.49 | $42.99 | 443,845 | — | — |
| 2010-03-01 | $28.89 | $42.12 | 395,610 | — | — |
| 2010-02-26 | $28.58 | $41.66 | 266,880 | — | — |
| 2010-02-25 | $29.03 | $42.32 | 296,477 | — | — |
| 2010-02-24 | $29.04 | $42.33 | 251,621 | — | — |
| 2010-02-23 | $28.58 | $41.66 | 367,549 | — | — |
| 2010-02-22 | $28.54 | $41.61 | 262,170 | — | — |
| 2010-02-19 | $28.48 | $41.52 | 296,682 | — | — |
| 2010-02-18 | $28.49 | $41.54 | 133,952 | — | — |
| 2010-02-17 | $28.25 | $41.18 | 273,537 | — | — |
| 2010-02-16 | $28.43 | $41.45 | 264,218 | — | — |
| 2010-02-12 | $28.16 | $41.05 | 343,893 | — | — |
| 2010-02-11 | $28.51 | $41.56 | 558,135 | — | — |
| 2010-02-10 | $27.52 | $40.11 | 376,357 | — | — |
| 2010-02-09 | $27.75 | $40.45 | 413,839 | — | — |
| 2010-02-08 | $27.39 | $39.93 | 285,929 | — | — |
| 2010-02-05 | $27.80 | $40.52 | 569,297 | — | — |
| 2010-02-04 | $28.10 | $40.97 | 1,107,564 | — | — |
| 2010-02-03 | $31.02 | $45.22 | 470,779 | — | — |
| 2010-02-02 | $31.53 | $45.96 | 646,822 | — | — |
| 2010-02-01 | $30.76 | $44.84 | 610,466 | — | — |
| 2010-01-29 | $29.63 | $43.19 | 255,308 | — | — |
| 2010-01-28 | $29.68 | $43.27 | 305,284 | — | — |
| 2010-01-27 | $30.57 | $44.57 | 394,074 | — | — |
| 2010-01-26 | $29.94 | $43.64 | 473,749 | — | — |
| 2010-01-25 | $29.99 | $43.71 | 507,749 | — | — |
| 2010-01-22 | $29.78 | $43.41 | 592,544 | — | — |
| 2010-01-21 | $29.81 | $43.46 | 508,773 | — | — |
| 2010-01-20 | $30.36 | $44.25 | 473,441 | — | — |
| 2010-01-19 | $30.76 | $44.84 | 410,971 | — | — |
| 2010-01-15 | $30.88 | $45.01 | 636,888 | — | — |
| 2010-01-14 | $31.50 | $45.92 | 642,828 | — | — |
| 2010-01-13 | $32.34 | $47.14 | 577,388 | — | — |
| 2010-01-12 | $32.09 | $46.49 | 530,484 | — | — |
| 2010-01-11 | $31.67 | $45.88 | 591,930 | — | — |
| 2010-01-08 | $31.16 | $45.15 | 521,267 | — | — |
| 2010-01-07 | $31.58 | $45.75 | 1,478,391 | — | — |
| 2010-01-06 | $30.11 | $43.63 | 802,690 | — | — |
| 2010-01-05 | $29.91 | $43.33 | 1,200,040 | — | — |
| 2010-01-04 | $28.95 | $41.95 | 695,774 | — | — |