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
- 2004-12-14 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 | $31.12 | $36.11 | 3,293 | — | — |
| 2010-12-30 | $30.95 | $35.91 | 5,022 | — | — |
| 2010-12-29 | $29.93 | $34.73 | 3,787 | — | — |
| 2010-12-28 | $30.27 | $35.12 | 2,940 | — | — |
| 2010-12-27 | $30.53 | $35.42 | 2,822 | — | — |
| 2010-12-23 | $30.95 | $35.91 | 1,893 | — | — |
| 2010-12-22 | $31.63 | $36.70 | 1,870 | — | — |
| 2010-12-21 | $30.95 | $35.91 | 5,680 | — | — |
| 2010-12-20 | $31.21 | $36.21 | 3,258 | — | — |
| 2010-12-17 | $30.27 | $35.12 | 7,056 | — | — |
| 2010-12-16 | $31.12 | $36.11 | 3,058 | — | — |
| 2010-12-15 | $30.70 | $35.61 | 3,222 | — | — |
| 2010-12-14 | $29.51 | $34.23 | 2,234 | — | — |
| 2010-12-13 | $29.68 | $34.43 | 18,416 | — | — |
| 2010-12-10 | $30.87 | $35.81 | 5,504 | — | — |
| 2010-12-09 | $31.55 | $36.60 | 2,752 | — | — |
| 2010-12-08 | $31.38 | $36.40 | 2,964 | — | — |
| 2010-12-07 | $31.21 | $36.21 | 3,175 | — | — |
| 2010-12-06 | $31.29 | $36.31 | 7,056 | — | — |
| 2010-12-03 | $30.44 | $35.32 | 31,199 | — | — |
| 2010-12-02 | $31.89 | $37.00 | 6,950 | — | — |
| 2010-12-01 | $31.38 | $36.40 | 16,264 | — | — |
| 2010-11-30 | $31.89 | $37.00 | 11,243 | — | — |
| 2010-11-29 | $31.97 | $37.09 | 13,736 | — | — |
| 2010-11-26 | $32.14 | $37.29 | 2,211 | — | — |
| 2010-11-24 | $32.14 | $37.29 | 7,397 | — | — |
| 2010-11-23 | $31.55 | $36.60 | 37,550 | — | — |
| 2010-11-22 | $31.72 | $36.80 | 20,133 | — | — |
| 2010-11-19 | $30.53 | $35.42 | 12,548 | — | — |
| 2010-11-18 | $29.68 | $34.43 | 11,595 | — | — |
| 2010-11-17 | $29.08 | $33.74 | 11,819 | — | — |
| 2010-11-16 | $29.08 | $33.74 | 25,872 | — | — |
| 2010-11-15 | $29.00 | $33.64 | 8,902 | — | — |
| 2010-11-12 | $28.40 | $32.95 | 7,409 | — | — |
| 2010-11-11 | $28.83 | $33.44 | 3,669 | — | — |
| 2010-11-10 | $28.91 | $33.54 | 9,678 | — | — |
| 2010-11-09 | $28.49 | $33.05 | 16,617 | — | — |
| 2010-11-08 | $28.40 | $32.95 | 8,738 | — | — |
| 2010-11-05 | $28.57 | $33.15 | 26,507 | — | — |
| 2010-11-04 | $28.06 | $32.56 | 15,453 | — | — |
| 2010-11-03 | $27.30 | $31.67 | 15,253 | — | — |
| 2010-11-02 | $27.64 | $32.06 | 26,095 | — | — |
| 2010-11-01 | $26.36 | $30.58 | 12,289 | — | — |
| 2010-10-29 | $26.79 | $31.08 | 20,404 | — | — |
| 2010-10-28 | $25.68 | $29.79 | 26,895 | — | — |
| 2010-10-27 | $25.51 | $29.60 | 39,878 | — | — |
| 2010-10-26 | $25.51 | $29.60 | 13,724 | — | — |
| 2010-10-25 | $25.60 | $29.70 | 17,299 | — | — |
| 2010-10-22 | $25.68 | $29.79 | 21,909 | — | — |
| 2010-10-21 | $25.85 | $29.99 | 13,536 | — | — |
| 2010-10-20 | $26.11 | $30.29 | 24,343 | — | — |
| 2010-10-19 | $26.79 | $31.08 | 72,159 | — | — |
| 2010-10-18 | $33.67 | $39.07 | 29,635 | — | — |
| 2010-10-15 | $33.93 | $39.36 | 5,974 | — | — |
| 2010-10-14 | $33.84 | $39.27 | 3,951 | — | — |
| 2010-10-13 | $33.76 | $39.17 | 7,950 | — | — |
| 2010-10-12 | $33.84 | $39.27 | 8,714 | — | — |
| 2010-10-11 | $33.76 | $39.17 | 5,527 | — | — |
| 2010-10-08 | $34.01 | $39.46 | 6,868 | — | — |
| 2010-10-07 | $33.84 | $39.27 | 4,469 | — | — |
| 2010-10-06 | $34.01 | $39.46 | 5,786 | — | — |
| 2010-10-05 | $33.84 | $39.27 | 5,927 | — | — |
| 2010-10-04 | $34.01 | $39.46 | 8,479 | — | — |
| 2010-10-01 | $34.01 | $39.46 | 6,821 | — | — |
| 2010-09-30 | $33.93 | $39.36 | 7,326 | — | — |
| 2010-09-29 | $33.84 | $39.27 | 11,348 | — | — |
| 2010-09-28 | $33.93 | $39.36 | 6,009 | — | — |
| 2010-09-27 | $33.84 | $39.27 | 21,932 | — | — |
| 2010-09-24 | $33.76 | $39.17 | 6,786 | — | — |
| 2010-09-23 | $33.84 | $39.27 | 38,596 | — | — |
| 2010-09-22 | $28.91 | $33.54 | 1,740 | — | — |
| 2010-09-21 | $28.83 | $33.44 | 4,128 | — | — |
| 2010-09-20 | $28.83 | $33.44 | 5,586 | — | — |
| 2010-09-17 | $28.91 | $33.54 | 6,268 | — | — |
| 2010-09-16 | $28.83 | $33.44 | 8,749 | — | — |
| 2010-09-15 | $28.66 | $33.25 | 3,810 | — | — |
| 2010-09-14 | $28.83 | $33.44 | 3,669 | — | — |
| 2010-09-13 | $28.74 | $33.35 | 8,514 | — | — |
| 2010-09-10 | $28.83 | $33.44 | 4,810 | — | — |
| 2010-09-09 | $29.17 | $33.84 | 9,361 | — | — |
| 2010-09-08 | $28.91 | $33.54 | 4,234 | — | — |
| 2010-09-07 | $28.91 | $33.54 | 3,163 | — | — |
| 2010-09-03 | $28.74 | $33.35 | 38,796 | — | — |
| 2010-09-02 | $29.34 | $34.04 | 8,926 | — | — |
| 2010-09-01 | $28.91 | $33.54 | 4,104 | — | — |
| 2010-08-31 | $28.91 | $33.54 | 4,575 | — | — |
| 2010-08-30 | $28.83 | $33.44 | 11,501 | — | — |
| 2010-08-27 | $28.15 | $32.66 | 3,728 | — | — |
| 2010-08-26 | $26.96 | $31.27 | 3,163 | — | — |
| 2010-08-25 | $27.21 | $31.57 | 5,374 | — | — |
| 2010-08-24 | $27.13 | $31.47 | 4,187 | — | — |
| 2010-08-23 | $27.30 | $31.67 | 22,297 | — | — |
| 2010-08-20 | $28.06 | $32.56 | 62,528 | — | — |
| 2010-08-19 | $28.83 | $33.44 | 43,453 | — | — |
| 2010-08-18 | $29.00 | $33.64 | 4,175 | — | — |
| 2010-08-17 | $29.00 | $33.64 | 21,497 | — | — |
| 2010-08-16 | $28.91 | $33.54 | 36,632 | — | — |
| 2010-08-13 | $28.83 | $33.44 | 57,918 | — | — |
| 2010-08-12 | $29.68 | $34.43 | 53,049 | — | — |
| 2010-08-11 | $30.61 | $35.52 | 10,055 | — | — |
| 2010-08-10 | $31.04 | $36.01 | 7,515 | — | — |
| 2010-08-09 | $30.78 | $35.71 | 7,844 | — | — |
| 2010-08-06 | $30.61 | $35.52 | 7,221 | — | — |
| 2010-08-05 | $30.53 | $35.42 | 7,785 | — | — |
| 2010-08-04 | $31.97 | $37.09 | 10,760 | — | — |
| 2010-08-03 | $31.63 | $36.70 | 3,928 | — | — |
| 2010-08-02 | $31.72 | $36.80 | 15,264 | — | — |
| 2010-07-30 | $31.55 | $36.60 | 9,243 | — | — |
| 2010-07-29 | $31.38 | $36.40 | 4,469 | — | — |
| 2010-07-28 | $30.95 | $35.91 | 5,562 | — | — |
| 2010-07-27 | $31.04 | $36.01 | 21,180 | — | — |
| 2010-07-26 | $32.91 | $38.18 | 27,612 | — | — |
| 2010-07-23 | $33.25 | $38.57 | 23,179 | — | — |
| 2010-07-22 | $31.12 | $36.11 | 89,235 | — | — |
| 2010-07-21 | $21.34 | $24.76 | 4,645 | — | — |
| 2010-07-20 | $21.85 | $25.35 | 9,267 | — | — |
| 2010-07-19 | $22.02 | $25.55 | 6,562 | — | — |
| 2010-07-16 | $22.53 | $26.14 | 10,055 | — | — |
| 2010-07-15 | $24.23 | $28.12 | 4,292 | — | — |
| 2010-07-14 | $24.91 | $28.91 | 5,233 | — | — |
| 2010-07-13 | $25.09 | $29.10 | 7,056 | — | — |
| 2010-07-12 | $22.96 | $26.64 | 5,974 | — | — |
| 2010-07-09 | $25.43 | $29.50 | 6,715 | — | — |
| 2010-07-08 | $24.40 | $28.31 | 11,113 | — | — |
| 2010-07-07 | $20.66 | $23.97 | 9,573 | — | — |
| 2010-07-06 | $19.73 | $22.89 | 10,655 | — | — |
| 2010-07-02 | $20.58 | $23.87 | 18,204 | — | — |
| 2010-07-01 | $21.43 | $24.86 | 7,538 | — | — |
| 2010-06-30 | $22.36 | $25.95 | 3,810 | — | — |
| 2010-06-29 | $22.02 | $25.55 | 13,077 | — | — |
| 2010-06-28 | $24.40 | $28.31 | 4,175 | — | — |
| 2010-06-25 | $25.00 | $29.00 | 42,242 | — | — |
| 2010-06-24 | $25.51 | $29.60 | 3,634 | — | — |
| 2010-06-23 | $25.60 | $29.70 | 8,338 | — | — |
| 2010-06-22 | $26.11 | $30.29 | 4,575 | — | — |
| 2010-06-21 | $25.77 | $29.89 | 8,667 | — | — |
| 2010-06-18 | $27.21 | $31.57 | 7,550 | — | — |
| 2010-06-17 | $29.34 | $34.04 | 10,149 | — | — |
| 2010-06-16 | $28.32 | $32.85 | 7,197 | — | — |
| 2010-06-15 | $28.83 | $33.44 | 8,914 | — | — |
| 2010-06-14 | $27.64 | $32.06 | 10,478 | — | — |
| 2010-06-11 | $30.44 | $35.32 | 8,455 | — | — |
| 2010-06-10 | $29.25 | $33.94 | 6,515 | — | — |
| 2010-06-09 | $27.89 | $32.36 | 7,844 | — | — |
| 2010-06-08 | $26.02 | $30.19 | 10,349 | — | — |
| 2010-06-07 | $25.60 | $29.70 | 16,829 | — | — |
| 2010-06-04 | $27.89 | $32.36 | 6,644 | — | — |
| 2010-06-03 | $30.44 | $35.32 | 3,128 | — | — |
| 2010-06-02 | $30.19 | $35.02 | 3,011 | — | — |
| 2010-06-01 | $28.83 | $33.44 | 10,878 | — | — |
| 2010-05-28 | $31.55 | $36.60 | 6,362 | — | — |
| 2010-05-27 | $32.57 | $37.79 | 7,421 | — | — |
| 2010-05-26 | $30.27 | $35.12 | 22,579 | — | — |
| 2010-05-25 | $29.17 | $33.84 | 7,879 | — | — |
| 2010-05-24 | $29.00 | $33.64 | 13,254 | — | — |
| 2010-05-21 | $29.68 | $34.43 | 15,182 | — | — |
| 2010-05-20 | $29.76 | $34.53 | 16,970 | — | — |
| 2010-05-19 | $32.40 | $37.59 | 5,998 | — | — |
| 2010-05-18 | $33.67 | $39.07 | 7,562 | — | — |
| 2010-05-17 | $34.86 | $40.45 | 7,856 | — | — |
| 2010-05-14 | $34.27 | $39.76 | 12,701 | — | — |
| 2010-05-13 | $36.39 | $42.22 | 15,511 | — | — |
| 2010-05-12 | $34.95 | $40.55 | 19,439 | — | — |
| 2010-05-11 | $31.04 | $36.01 | 11,960 | — | — |
| 2010-05-10 | $31.46 | $36.50 | 17,428 | — | — |
| 2010-05-07 | $31.46 | $36.50 | 49,404 | — | — |
| 2010-05-06 | $34.01 | $39.46 | 42,360 | — | — |
| 2010-05-05 | $42.26 | $49.03 | 13,853 | — | — |
| 2010-05-04 | $42.52 | $49.33 | 13,689 | — | — |
| 2010-05-03 | $44.56 | $51.70 | 14,853 | — | — |
| 2010-04-30 | $42.60 | $49.43 | 18,498 | — | — |
| 2010-04-29 | $46.94 | $54.46 | 13,900 | — | — |
| 2010-04-28 | $45.07 | $52.29 | 15,606 | — | — |
| 2010-04-27 | $46.68 | $54.16 | 28,883 | — | — |
| 2010-04-26 | $50.51 | $58.60 | 34,845 | — | — |
| 2010-04-23 | $49.49 | $57.42 | 9,432 | — | — |
| 2010-04-22 | $46.77 | $54.26 | 10,231 | — | — |
| 2010-04-21 | $45.49 | $52.78 | 8,444 | — | — |
| 2010-04-20 | $43.28 | $50.22 | 19,369 | — | — |
| 2010-04-19 | $41.67 | $48.34 | 14,900 | — | — |
| 2010-04-16 | $41.24 | $47.85 | 11,384 | — | — |
| 2010-04-15 | $42.52 | $49.33 | 14,594 | — | — |
| 2010-04-14 | $44.22 | $51.30 | 20,262 | — | — |
| 2010-04-13 | $44.22 | $51.30 | 11,395 | — | — |
| 2010-04-12 | $42.18 | $48.93 | 14,030 | — | — |
| 2010-04-09 | $41.84 | $48.54 | 15,065 | — | — |
| 2010-04-08 | $38.69 | $44.89 | 8,761 | — | — |
| 2010-04-07 | $36.22 | $42.03 | 6,727 | — | — |
| 2010-04-06 | $36.39 | $42.22 | 10,266 | — | — |
| 2010-04-05 | $37.93 | $44.00 | 8,949 | — | — |
| 2010-04-01 | $33.67 | $39.07 | 7,644 | — | — |
| 2010-03-31 | $32.40 | $37.59 | 8,256 | — | — |
| 2010-03-30 | $31.97 | $37.09 | 4,210 | — | — |
| 2010-03-29 | $31.72 | $36.80 | 8,208 | — | — |
| 2010-03-26 | $30.78 | $35.71 | 14,265 | — | — |
| 2010-03-25 | $30.87 | $35.81 | 13,206 | — | — |
| 2010-03-24 | $32.06 | $37.19 | 4,092 | — | — |
| 2010-03-23 | $33.59 | $38.97 | 6,539 | — | — |
| 2010-03-22 | $30.78 | $35.71 | 13,477 | — | — |
| 2010-03-19 | $31.04 | $36.01 | 16,393 | — | — |
| 2010-03-18 | $32.40 | $37.59 | 8,949 | — | — |
| 2010-03-17 | $33.76 | $39.17 | 9,138 | — | — |
| 2010-03-16 | $34.44 | $39.96 | 2,540 | — | — |
| 2010-03-15 | $34.27 | $39.76 | 1,835 | — | — |
| 2010-03-12 | $34.35 | $39.86 | 4,633 | — | — |
| 2010-03-11 | $34.35 | $39.86 | 2,281 | — | — |
| 2010-03-10 | $34.10 | $39.56 | 10,455 | — | — |
| 2010-03-09 | $34.52 | $40.05 | 10,419 | — | — |
| 2010-03-08 | $33.16 | $38.48 | 6,915 | — | — |
| 2010-03-05 | $33.25 | $38.57 | 8,291 | — | — |
| 2010-03-04 | $30.61 | $35.52 | 8,691 | — | — |
| 2010-03-03 | $32.14 | $37.29 | 6,891 | — | — |
| 2010-03-02 | $32.74 | $37.98 | 6,703 | — | — |
| 2010-03-01 | $31.63 | $36.70 | 13,336 | — | — |
| 2010-02-26 | $29.51 | $34.23 | 8,702 | — | — |
| 2010-02-25 | $27.55 | $31.96 | 2,599 | — | — |
| 2010-02-24 | $27.64 | $32.06 | 4,810 | — | — |
| 2010-02-23 | $27.21 | $31.57 | 10,560 | — | — |
| 2010-02-22 | $25.09 | $29.10 | 1,682 | — | — |
| 2010-02-19 | $25.09 | $29.10 | 2,352 | — | — |
| 2010-02-18 | $25.26 | $29.30 | 3,316 | — | — |
| 2010-02-17 | $25.68 | $29.79 | 16,194 | — | — |
| 2010-02-16 | $23.38 | $27.13 | 2,987 | — | — |
| 2010-02-12 | $24.23 | $28.12 | 5,351 | — | — |
| 2010-02-11 | $25.09 | $29.10 | 9,067 | — | — |
| 2010-02-10 | $25.17 | $29.20 | 4,128 | — | — |
| 2010-02-09 | $25.85 | $29.99 | 2,646 | — | — |
| 2010-02-08 | $25.34 | $29.40 | 4,175 | — | — |
| 2010-02-05 | $25.17 | $29.20 | 4,763 | — | — |
| 2010-02-04 | $24.83 | $28.81 | 6,444 | — | — |
| 2010-02-03 | $25.17 | $29.20 | 7,691 | — | — |
| 2010-02-02 | $25.94 | $30.09 | 8,338 | — | — |
| 2010-02-01 | $24.83 | $28.81 | 4,504 | — | — |
| 2010-01-29 | $24.15 | $28.02 | 3,469 | — | — |
| 2010-01-28 | $24.32 | $28.22 | 4,457 | — | — |
| 2010-01-27 | $25.17 | $29.20 | 9,643 | — | — |
| 2010-01-26 | $23.89 | $27.72 | 17,322 | — | — |
| 2010-01-25 | $22.96 | $26.64 | 12,771 | — | — |
| 2010-01-22 | $22.19 | $25.75 | 13,700 | — | — |
| 2010-01-21 | $24.66 | $28.61 | 4,986 | — | — |
| 2010-01-20 | $25.43 | $29.50 | 5,080 | — | — |
| 2010-01-19 | $26.11 | $30.29 | 19,204 | — | — |
| 2010-01-15 | $25.94 | $30.09 | 10,843 | — | — |
| 2010-01-14 | $26.02 | $30.19 | 4,092 | — | — |
| 2010-01-13 | $25.77 | $29.89 | 6,245 | — | — |
| 2010-01-12 | $26.11 | $30.29 | 2,728 | — | — |
| 2010-01-11 | $25.34 | $29.40 | 6,386 | — | — |
| 2010-01-08 | $25.60 | $29.70 | 4,222 | — | — |
| 2010-01-07 | $26.53 | $30.78 | 4,927 | — | — |
| 2010-01-06 | $24.57 | $28.51 | 5,610 | — | — |
| 2010-01-05 | $25.60 | $29.70 | 3,046 | — | — |
| 2010-01-04 | $26.19 | $30.39 | 4,304 | — | — |