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
- 2004-03-17 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 | $43.40 | $70.57 | 3,680 | — | — |
| 2010-12-30 | $42.80 | $69.60 | 2,280 | — | — |
| 2010-12-29 | $42.60 | $69.27 | 860 | — | — |
| 2010-12-28 | $42.60 | $69.27 | 2,640 | — | — |
| 2010-12-27 | $41.30 | $67.16 | 2,450 | — | — |
| 2010-12-23 | $42.00 | $68.29 | 870 | — | — |
| 2010-12-22 | $42.30 | $68.78 | 3,430 | — | — |
| 2010-12-21 | $41.80 | $67.97 | 1,010 | — | — |
| 2010-12-20 | $41.60 | $67.64 | 900 | — | — |
| 2010-12-17 | $42.30 | $68.78 | 890 | — | — |
| 2010-12-16 | $41.50 | $67.48 | 1,400 | — | — |
| 2010-12-15 | $42.20 | $68.62 | 510 | — | — |
| 2010-12-14 | $43.30 | $70.41 | 630 | — | — |
| 2010-12-13 | $44.00 | $71.55 | 1,130 | — | — |
| 2010-12-10 | $44.00 | $71.55 | 1,110 | — | — |
| 2010-12-09 | $44.20 | $71.87 | 1,710 | — | — |
| 2010-12-08 | $44.20 | $71.87 | 1,200 | — | — |
| 2010-12-07 | $42.10 | $68.46 | 1,630 | — | — |
| 2010-12-06 | $41.40 | $67.32 | 600 | — | — |
| 2010-12-03 | $42.00 | $68.29 | 2,350 | — | — |
| 2010-12-02 | $42.10 | $68.46 | 1,370 | — | — |
| 2010-12-01 | $42.90 | $69.76 | 1,450 | — | — |
| 2010-11-30 | $45.00 | $73.17 | 1,700 | — | — |
| 2010-11-29 | $45.20 | $73.50 | 1,300 | — | — |
| 2010-11-26 | $43.20 | $70.25 | 440 | — | — |
| 2010-11-24 | $43.20 | $70.25 | 2,180 | — | — |
| 2010-11-23 | $41.10 | $66.83 | 2,970 | — | — |
| 2010-11-22 | $41.00 | $66.67 | 6,280 | — | — |
| 2010-11-19 | $43.10 | $70.08 | 1,330 | — | — |
| 2010-11-18 | $44.10 | $71.71 | 6,810 | — | — |
| 2010-11-17 | $47.00 | $76.42 | 1,310 | — | — |
| 2010-11-16 | $48.10 | $77.40 | 1,620 | — | — |
| 2010-11-15 | $49.90 | $80.30 | 1,500 | — | — |
| 2010-11-12 | $49.20 | $79.17 | 940 | — | — |
| 2010-11-11 | $49.50 | $79.65 | 1,540 | — | — |
| 2010-11-10 | $50.70 | $81.58 | 1,280 | — | — |
| 2010-11-09 | $52.90 | $85.12 | 4,810 | — | — |
| 2010-11-08 | $52.80 | $84.96 | 1,580 | — | — |
| 2010-11-05 | $53.30 | $85.77 | 3,380 | — | — |
| 2010-11-04 | $50.60 | $81.42 | 850 | — | — |
| 2010-11-03 | $50.40 | $81.10 | 250 | — | — |
| 2010-11-02 | $50.60 | $81.42 | 1,440 | — | — |
| 2010-11-01 | $49.20 | $79.17 | 1,900 | — | — |
| 2010-10-29 | $47.60 | $76.60 | 2,500 | — | — |
| 2010-10-28 | $49.40 | $79.49 | 770 | — | — |
| 2010-10-27 | $49.90 | $80.30 | 1,020 | — | — |
| 2010-10-26 | $49.10 | $79.01 | 990 | — | — |
| 2010-10-25 | $49.00 | $78.85 | 860 | — | — |
| 2010-10-22 | $48.80 | $78.53 | 1,040 | — | — |
| 2010-10-21 | $50.00 | $80.46 | 940 | — | — |
| 2010-10-20 | $50.30 | $80.94 | 1,150 | — | — |
| 2010-10-19 | $51.60 | $83.03 | 580 | — | — |
| 2010-10-18 | $52.40 | $84.32 | 1,570 | — | — |
| 2010-10-15 | $49.50 | $79.65 | 3,060 | — | — |
| 2010-10-14 | $51.80 | $83.35 | 1,840 | — | — |
| 2010-10-13 | $54.70 | $88.02 | 8,140 | — | — |
| 2010-10-12 | $46.50 | $74.83 | 2,420 | — | — |
| 2010-10-11 | $45.20 | $72.73 | 710 | — | — |
| 2010-10-08 | $44.40 | $71.45 | 990 | — | — |
| 2010-10-07 | $44.20 | $71.12 | 500 | — | — |
| 2010-10-06 | $44.90 | $72.25 | 1,990 | — | — |
| 2010-10-05 | $44.40 | $71.45 | 1,010 | — | — |
| 2010-10-04 | $43.00 | $69.19 | 3,690 | — | — |
| 2010-10-01 | $43.60 | $70.16 | 2,390 | — | — |
| 2010-09-30 | $44.40 | $71.45 | 580 | — | — |
| 2010-09-29 | $44.60 | $71.77 | 430 | — | — |
| 2010-09-28 | $44.80 | $72.09 | 330 | — | — |
| 2010-09-27 | $44.90 | $72.25 | 3,120 | — | — |
| 2010-09-24 | $44.60 | $71.77 | 300 | — | — |
| 2010-09-23 | $44.40 | $71.45 | 350 | — | — |
| 2010-09-22 | $44.80 | $72.09 | 1,180 | — | — |
| 2010-09-21 | $44.80 | $72.09 | 560 | — | — |
| 2010-09-20 | $45.20 | $72.73 | 390 | — | — |
| 2010-09-17 | $44.70 | $71.93 | 1,230 | — | — |
| 2010-09-16 | $45.40 | $73.06 | 470 | — | — |
| 2010-09-15 | $44.50 | $71.61 | 760 | — | — |
| 2010-09-14 | $43.60 | $70.16 | 2,790 | — | — |
| 2010-09-13 | $44.10 | $70.96 | 1,130 | — | — |
| 2010-09-10 | $44.20 | $71.12 | 140 | — | — |
| 2010-09-09 | $43.80 | $70.48 | 670 | — | — |
| 2010-09-08 | $44.10 | $70.96 | 1,750 | — | — |
| 2010-09-07 | $44.60 | $71.77 | 170 | — | — |
| 2010-09-03 | $45.10 | $72.57 | 470 | — | — |
| 2010-09-02 | $44.80 | $72.09 | 960 | — | — |
| 2010-09-01 | $46.10 | $74.18 | 1,390 | — | — |
| 2010-08-31 | $45.90 | $73.86 | 490 | — | — |
| 2010-08-30 | $45.50 | $73.22 | 180 | — | — |
| 2010-08-27 | $44.70 | $71.93 | 150 | — | — |
| 2010-08-26 | $45.40 | $73.06 | 640 | — | — |
| 2010-08-25 | $43.60 | $70.16 | 590 | — | — |
| 2010-08-24 | $44.80 | $72.09 | 900 | — | — |
| 2010-08-23 | $44.60 | $71.77 | 1,070 | — | — |
| 2010-08-20 | $45.10 | $72.57 | 1,230 | — | — |
| 2010-08-19 | $45.50 | $73.22 | 1,140 | — | — |
| 2010-08-18 | $45.60 | $73.38 | 650 | — | — |
| 2010-08-17 | $46.80 | $75.31 | 1,650 | — | — |
| 2010-08-16 | $46.80 | $75.31 | 680 | — | — |
| 2010-08-13 | $45.70 | $73.54 | 1,290 | — | — |
| 2010-08-12 | $46.80 | $74.50 | 2,180 | — | — |
| 2010-08-11 | $48.40 | $77.05 | 1,830 | — | — |
| 2010-08-10 | $51.20 | $81.51 | 3,220 | — | — |
| 2010-08-09 | $50.60 | $80.55 | 2,220 | — | — |
| 2010-08-06 | $53.50 | $85.17 | 2,560 | — | — |
| 2010-08-05 | $55.80 | $88.83 | 3,340 | — | — |
| 2010-08-04 | $60.00 | $95.52 | 5,680 | — | — |
| 2010-08-03 | $57.90 | $92.18 | 6,810 | — | — |
| 2010-08-02 | $52.60 | $83.74 | 2,270 | — | — |
| 2010-07-30 | $49.90 | $79.44 | 2,210 | — | — |
| 2010-07-29 | $48.10 | $76.57 | 1,510 | — | — |
| 2010-07-28 | $47.00 | $74.82 | 1,600 | — | — |
| 2010-07-27 | $45.00 | $71.64 | 430 | — | — |
| 2010-07-26 | $45.00 | $71.64 | 1,740 | — | — |
| 2010-07-23 | $45.90 | $73.07 | 1,650 | — | — |
| 2010-07-22 | $44.70 | $71.16 | 1,220 | — | — |
| 2010-07-21 | $45.00 | $71.64 | 1,150 | — | — |
| 2010-07-20 | $44.80 | $71.32 | 350 | — | — |
| 2010-07-19 | $44.50 | $70.84 | 1,840 | — | — |
| 2010-07-16 | $45.80 | $72.91 | 120 | — | — |
| 2010-07-15 | $45.70 | $72.75 | 3,690 | — | — |
| 2010-07-14 | $48.00 | $76.41 | 580 | — | — |
| 2010-07-13 | $47.90 | $76.26 | 800 | — | — |
| 2010-07-12 | $47.40 | $75.46 | 1,170 | — | — |
| 2010-07-09 | $46.90 | $74.66 | 490 | — | — |
| 2010-07-08 | $48.00 | $76.41 | 850 | — | — |
| 2010-07-07 | $47.50 | $75.62 | 1,050 | — | — |
| 2010-07-06 | $47.40 | $75.46 | 1,210 | — | — |
| 2010-07-02 | $47.80 | $76.10 | 1,680 | — | — |
| 2010-07-01 | $48.40 | $77.05 | 1,750 | — | — |
| 2010-06-30 | $50.00 | $79.60 | 2,390 | — | — |
| 2010-06-29 | $49.70 | $79.12 | 1,630 | — | — |
| 2010-06-28 | $52.90 | $84.22 | 1,550 | — | — |
| 2010-06-25 | $54.30 | $86.44 | 4,760 | — | — |
| 2010-06-24 | $50.70 | $80.71 | 5,580 | — | — |
| 2010-06-23 | $49.80 | $79.28 | 850 | — | — |
| 2010-06-22 | $50.00 | $79.60 | 690 | — | — |
| 2010-06-21 | $50.00 | $79.60 | 2,170 | — | — |
| 2010-06-18 | $50.10 | $79.76 | 1,190 | — | — |
| 2010-06-17 | $48.90 | $77.85 | 770 | — | — |
| 2010-06-16 | $49.60 | $78.96 | 530 | — | — |
| 2010-06-15 | $48.20 | $76.73 | 2,420 | — | — |
| 2010-06-14 | $46.00 | $73.23 | 1,820 | — | — |
| 2010-06-11 | $44.00 | $70.05 | 1,660 | — | — |
| 2010-06-10 | $43.10 | $68.61 | 780 | — | — |
| 2010-06-09 | $42.30 | $67.34 | 1,080 | — | — |
| 2010-06-08 | $40.90 | $65.11 | 1,210 | — | — |
| 2010-06-07 | $41.30 | $65.75 | 1,730 | — | — |
| 2010-06-04 | $43.10 | $68.61 | 1,330 | — | — |
| 2010-06-03 | $44.00 | $70.05 | 1,440 | — | — |
| 2010-06-02 | $43.20 | $68.77 | 840 | — | — |
| 2010-06-01 | $42.70 | $67.98 | 3,370 | — | — |
| 2010-05-28 | $45.50 | $72.43 | 820 | — | — |
| 2010-05-27 | $46.40 | $73.87 | 6,440 | — | — |
| 2010-05-26 | $45.00 | $71.64 | 4,210 | — | — |
| 2010-05-25 | $45.00 | $71.64 | 3,720 | — | — |
| 2010-05-24 | $47.50 | $75.62 | 3,650 | — | — |
| 2010-05-21 | $49.30 | $78.48 | 3,360 | — | — |
| 2010-05-20 | $50.00 | $79.60 | 11,220 | — | — |
| 2010-05-19 | $55.60 | $88.51 | 9,320 | — | — |
| 2010-05-18 | $56.10 | $89.31 | 2,460 | — | — |
| 2010-05-17 | $57.80 | $92.02 | 3,800 | — | — |
| 2010-05-14 | $59.80 | $95.20 | 2,600 | — | — |
| 2010-05-13 | $59.20 | $94.24 | 3,350 | — | — |
| 2010-05-12 | $61.00 | $97.11 | 4,420 | — | — |
| 2010-05-11 | $62.50 | $99.50 | 4,750 | — | — |
| 2010-05-10 | $62.10 | $98.86 | 8,380 | — | — |
| 2010-05-07 | $62.00 | $98.70 | 17,670 | — | — |
| 2010-05-06 | $56.60 | $90.11 | 4,070 | — | — |
| 2010-05-05 | $56.70 | $90.26 | 1,980 | — | — |
| 2010-05-04 | $56.10 | $89.31 | 3,230 | — | — |
| 2010-05-03 | $55.90 | $88.99 | 3,410 | — | — |
| 2010-04-30 | $57.30 | $91.22 | 3,030 | — | — |
| 2010-04-29 | $58.40 | $92.97 | 4,770 | — | — |
| 2010-04-28 | $58.50 | $93.13 | 940 | — | — |
| 2010-04-27 | $59.50 | $94.72 | 4,860 | — | — |
| 2010-04-26 | $59.50 | $94.72 | 10,330 | — | — |
| 2010-04-23 | $57.00 | $90.74 | 1,490 | — | — |
| 2010-04-22 | $57.90 | $92.18 | 2,160 | — | — |
| 2010-04-21 | $57.50 | $91.54 | 2,410 | — | — |
| 2010-04-20 | $56.50 | $89.95 | 2,170 | — | — |
| 2010-04-19 | $56.90 | $90.58 | 1,310 | — | — |
| 2010-04-16 | $57.40 | $91.38 | 2,090 | — | — |
| 2010-04-15 | $58.20 | $92.65 | 3,680 | — | — |
| 2010-04-14 | $58.30 | $92.81 | 6,500 | — | — |
| 2010-04-13 | $58.90 | $93.77 | 3,790 | — | — |
| 2010-04-12 | $60.30 | $96.00 | 1,690 | — | — |
| 2010-04-09 | $62.00 | $98.70 | 2,040 | — | — |
| 2010-04-08 | $59.90 | $95.36 | 6,060 | — | — |
| 2010-04-07 | $62.00 | $98.70 | 2,660 | — | — |
| 2010-04-06 | $63.20 | $100.61 | 1,420 | — | — |
| 2010-04-05 | $65.00 | $103.48 | 6,500 | — | — |
| 2010-04-01 | $60.00 | $95.52 | 4,190 | — | — |
| 2010-03-31 | $56.40 | $89.79 | 2,820 | — | — |
| 2010-03-30 | $57.00 | $90.74 | 5,460 | — | — |
| 2010-03-29 | $59.90 | $95.36 | 6,760 | — | — |
| 2010-03-26 | $60.00 | $95.52 | 9,920 | — | — |
| 2010-03-25 | $63.00 | $100.29 | 9,610 | — | — |
| 2010-03-24 | $65.00 | $103.48 | 1,950 | — | — |
| 2010-03-23 | $66.00 | $105.07 | 3,330 | — | — |
| 2010-03-22 | $66.00 | $105.07 | 3,410 | — | — |
| 2010-03-19 | $68.60 | $109.21 | 9,860 | — | — |
| 2010-03-18 | $64.90 | $103.32 | 2,480 | — | — |
| 2010-03-17 | $64.40 | $102.52 | 3,580 | — | — |
| 2010-03-16 | $64.00 | $101.89 | 2,910 | — | — |
| 2010-03-15 | $65.50 | $104.27 | 1,990 | — | — |
| 2010-03-12 | $66.00 | $105.07 | 7,790 | — | — |
| 2010-03-11 | $65.00 | $103.48 | 6,030 | — | — |
| 2010-03-10 | $62.90 | $100.13 | 3,840 | — | — |
| 2010-03-09 | $64.80 | $103.16 | 27,550 | — | — |
| 2010-03-08 | $62.80 | $99.98 | 58,300 | — | — |
| 2010-03-05 | $79.50 | $126.56 | 7,530 | — | — |
| 2010-03-04 | $83.30 | $132.61 | 3,030 | — | — |
| 2010-03-03 | $84.30 | $134.20 | 1,540 | — | — |
| 2010-03-02 | $84.50 | $134.52 | 4,310 | — | — |
| 2010-03-01 | $82.50 | $131.34 | 10,660 | — | — |
| 2010-02-26 | $85.50 | $136.11 | 3,260 | — | — |
| 2010-02-25 | $84.00 | $133.73 | 4,100 | — | — |
| 2010-02-24 | $84.00 | $133.73 | 2,590 | — | — |
| 2010-02-23 | $84.20 | $134.04 | 4,280 | — | — |
| 2010-02-22 | $86.00 | $136.91 | 11,190 | — | — |
| 2010-02-19 | $85.80 | $136.59 | 3,190 | — | — |
| 2010-02-18 | $85.80 | $136.59 | 15,280 | — | — |
| 2010-02-17 | $85.30 | $135.79 | 9,960 | — | — |
| 2010-02-16 | $83.60 | $133.09 | 14,980 | — | — |
| 2010-02-12 | $82.00 | $130.54 | 3,490 | — | — |
| 2010-02-11 | $82.00 | $130.54 | 7,420 | — | — |
| 2010-02-10 | $78.20 | $124.49 | 2,510 | — | — |
| 2010-02-09 | $78.30 | $124.65 | 5,940 | — | — |
| 2010-02-08 | $78.90 | $125.61 | 820 | — | — |
| 2010-02-05 | $78.50 | $124.97 | 2,200 | — | — |
| 2010-02-04 | $77.40 | $123.22 | 3,890 | — | — |
| 2010-02-03 | $77.40 | $123.22 | 3,390 | — | — |
| 2010-02-02 | $79.30 | $126.24 | 11,660 | — | — |
| 2010-02-01 | $74.50 | $118.60 | 1,780 | — | — |
| 2010-01-29 | $73.90 | $117.65 | 5,210 | — | — |
| 2010-01-28 | $72.70 | $115.74 | 5,680 | — | — |
| 2010-01-27 | $70.60 | $112.39 | 2,380 | — | — |
| 2010-01-26 | $69.90 | $111.28 | 3,480 | — | — |
| 2010-01-25 | $70.00 | $111.44 | 2,890 | — | — |
| 2010-01-22 | $71.50 | $113.83 | 5,510 | — | — |
| 2010-01-21 | $71.90 | $114.46 | 2,510 | — | — |
| 2010-01-20 | $74.00 | $117.81 | 4,880 | — | — |
| 2010-01-19 | $75.00 | $119.40 | 4,760 | — | — |
| 2010-01-15 | $75.00 | $119.40 | 2,990 | — | — |
| 2010-01-14 | $75.60 | $120.35 | 2,400 | — | — |
| 2010-01-13 | $74.80 | $119.08 | 10,090 | — | — |
| 2010-01-12 | $71.00 | $113.03 | 7,760 | — | — |
| 2010-01-11 | $77.50 | $123.38 | 12,680 | — | — |
| 2010-01-08 | $84.50 | $134.52 | 34,230 | — | — |
| 2010-01-07 | $83.50 | $132.93 | 23,730 | — | — |
| 2010-01-06 | $69.90 | $111.28 | 15,360 | — | — |
| 2010-01-05 | $60.50 | $96.31 | 10,820 | — | — |
| 2010-01-04 | $52.90 | $84.22 | 5,430 | — | — |