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
- 1987-08-28 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 | $30.60 | $55.94 | 4,295 | — | — |
| 2010-12-30 | $31.60 | $57.77 | 12,200 | — | — |
| 2010-12-29 | $30.80 | $56.31 | 5,270 | — | — |
| 2010-12-28 | $31.20 | $57.04 | 14,425 | — | — |
| 2010-12-27 | $30.80 | $56.31 | 8,150 | — | — |
| 2010-12-23 | $30.40 | $55.58 | 19,130 | — | — |
| 2010-12-22 | $30.60 | $55.94 | 19,530 | — | — |
| 2010-12-21 | $28.60 | $52.29 | 17,500 | — | — |
| 2010-12-20 | $28.00 | $51.19 | 15,295 | — | — |
| 2010-12-17 | $28.20 | $51.56 | 4,280 | — | — |
| 2010-12-16 | $28.40 | $51.92 | 6,755 | — | — |
| 2010-12-15 | $28.60 | $52.29 | 7,385 | — | — |
| 2010-12-14 | $28.20 | $51.56 | 7,470 | — | — |
| 2010-12-13 | $28.40 | $51.92 | 8,090 | — | — |
| 2010-12-10 | $28.40 | $51.92 | 4,335 | — | — |
| 2010-12-09 | $27.80 | $50.82 | 3,065 | — | — |
| 2010-12-08 | $28.80 | $52.65 | 8,365 | — | — |
| 2010-12-07 | $28.00 | $51.19 | 10,620 | — | — |
| 2010-12-06 | $28.20 | $51.56 | 7,495 | — | — |
| 2010-12-03 | $29.20 | $53.38 | 3,790 | — | — |
| 2010-12-02 | $29.40 | $53.75 | 13,865 | — | — |
| 2010-12-01 | $28.20 | $51.56 | 2,850 | — | — |
| 2010-11-30 | $28.40 | $51.92 | 8,760 | — | — |
| 2010-11-29 | $29.40 | $53.75 | 5,090 | — | — |
| 2010-11-26 | $28.00 | $51.19 | 1,325 | — | — |
| 2010-11-24 | $28.20 | $51.56 | 8,795 | — | — |
| 2010-11-23 | $28.00 | $51.19 | 4,980 | — | — |
| 2010-11-22 | $28.00 | $51.19 | 2,835 | — | — |
| 2010-11-19 | $27.20 | $49.73 | 2,440 | — | — |
| 2010-11-18 | $27.20 | $49.73 | 4,990 | — | — |
| 2010-11-17 | $27.00 | $49.36 | 3,915 | — | — |
| 2010-11-16 | $27.80 | $50.82 | 5,725 | — | — |
| 2010-11-15 | $28.20 | $51.56 | 4,100 | — | — |
| 2010-11-12 | $28.20 | $51.56 | 6,950 | — | — |
| 2010-11-11 | $28.60 | $52.29 | 6,230 | — | — |
| 2010-11-10 | $29.20 | $53.38 | 5,390 | — | — |
| 2010-11-09 | $29.20 | $53.38 | 6,985 | — | — |
| 2010-11-08 | $30.20 | $55.21 | 11,110 | — | — |
| 2010-11-05 | $30.80 | $56.31 | 32,210 | — | — |
| 2010-11-04 | $29.60 | $54.11 | 7,175 | — | — |
| 2010-11-03 | $29.00 | $53.02 | 9,960 | — | — |
| 2010-11-02 | $27.80 | $50.82 | 30,235 | — | — |
| 2010-11-01 | $29.60 | $54.11 | 12,105 | — | — |
| 2010-10-29 | $30.40 | $55.58 | 1,570 | — | — |
| 2010-10-28 | $30.00 | $54.85 | 7,360 | — | — |
| 2010-10-27 | $29.80 | $54.48 | 7,540 | — | — |
| 2010-10-26 | $30.20 | $55.21 | 5,600 | — | — |
| 2010-10-25 | $30.80 | $56.31 | 3,010 | — | — |
| 2010-10-22 | $31.00 | $56.67 | 3,395 | — | — |
| 2010-10-21 | $31.20 | $57.04 | 10,890 | — | — |
| 2010-10-20 | $30.00 | $54.85 | 5,100 | — | — |
| 2010-10-19 | $30.80 | $56.31 | 4,085 | — | — |
| 2010-10-18 | $31.40 | $57.41 | 5,955 | — | — |
| 2010-10-15 | $31.00 | $56.67 | 5,290 | — | — |
| 2010-10-14 | $30.20 | $55.21 | 2,090 | — | — |
| 2010-10-13 | $31.00 | $56.67 | 4,175 | — | — |
| 2010-10-12 | $30.60 | $55.94 | 2,555 | — | — |
| 2010-10-11 | $30.40 | $55.58 | 1,330 | — | — |
| 2010-10-08 | $30.00 | $54.85 | 3,545 | — | — |
| 2010-10-07 | $31.40 | $57.41 | 2,840 | — | — |
| 2010-10-06 | $30.60 | $55.94 | 5,720 | — | — |
| 2010-10-05 | $31.00 | $56.67 | 5,080 | — | — |
| 2010-10-04 | $31.80 | $58.14 | 21,335 | — | — |
| 2010-10-01 | $28.20 | $51.56 | 6,660 | — | — |
| 2010-09-30 | $28.60 | $52.29 | 11,825 | — | — |
| 2010-09-29 | $29.80 | $54.48 | 4,130 | — | — |
| 2010-09-28 | $30.00 | $54.85 | 8,195 | — | — |
| 2010-09-27 | $31.00 | $56.67 | 3,755 | — | — |
| 2010-09-24 | $31.40 | $57.41 | 3,950 | — | — |
| 2010-09-23 | $31.00 | $56.67 | 3,290 | — | — |
| 2010-09-22 | $30.20 | $55.21 | 4,090 | — | — |
| 2010-09-21 | $31.60 | $57.77 | 4,720 | — | — |
| 2010-09-20 | $31.00 | $56.67 | 12,545 | — | — |
| 2010-09-17 | $29.00 | $53.02 | 16,285 | — | — |
| 2010-09-16 | $31.80 | $58.14 | 4,335 | — | — |
| 2010-09-15 | $31.80 | $58.14 | 5,740 | — | — |
| 2010-09-14 | $31.40 | $57.41 | 3,420 | — | — |
| 2010-09-13 | $31.80 | $58.14 | 4,630 | — | — |
| 2010-09-10 | $31.60 | $57.77 | 3,005 | — | — |
| 2010-09-09 | $31.80 | $58.14 | 4,700 | — | — |
| 2010-09-08 | $32.20 | $58.87 | 3,850 | — | — |
| 2010-09-07 | $31.20 | $57.04 | 4,085 | — | — |
| 2010-09-03 | $33.20 | $60.70 | 13,355 | — | — |
| 2010-09-02 | $30.20 | $55.21 | 7,295 | — | — |
| 2010-09-01 | $30.80 | $56.31 | 10,560 | — | — |
| 2010-08-31 | $31.40 | $57.41 | 6,530 | — | — |
| 2010-08-30 | $28.00 | $51.19 | 10,910 | — | — |
| 2010-08-27 | $29.40 | $53.75 | 6,330 | — | — |
| 2010-08-26 | $29.40 | $53.75 | 4,490 | — | — |
| 2010-08-25 | $30.20 | $55.21 | 5,510 | — | — |
| 2010-08-24 | $30.60 | $55.94 | 4,655 | — | — |
| 2010-08-23 | $31.20 | $57.04 | 3,805 | — | — |
| 2010-08-20 | $31.00 | $56.67 | 1,825 | — | — |
| 2010-08-19 | $31.60 | $57.77 | 3,810 | — | — |
| 2010-08-18 | $31.40 | $57.41 | 5,610 | — | — |
| 2010-08-17 | $32.00 | $58.50 | 3,190 | — | — |
| 2010-08-16 | $31.80 | $58.14 | 2,355 | — | — |
| 2010-08-13 | $31.40 | $57.41 | 9,930 | — | — |
| 2010-08-12 | $31.00 | $56.67 | 6,635 | — | — |
| 2010-08-11 | $31.80 | $58.14 | 9,970 | — | — |
| 2010-08-10 | $33.40 | $61.06 | 12,500 | — | — |
| 2010-08-09 | $34.20 | $62.52 | 5,845 | — | — |
| 2010-08-06 | $35.80 | $65.45 | 11,590 | — | — |
| 2010-08-05 | $31.60 | $57.77 | 6,300 | — | — |
| 2010-08-04 | $32.20 | $58.87 | 10,365 | — | — |
| 2010-08-03 | $33.40 | $61.06 | 5,955 | — | — |
| 2010-08-02 | $34.00 | $62.16 | 9,375 | — | — |
| 2010-07-30 | $33.20 | $60.70 | 20,595 | — | — |
| 2010-07-29 | $33.00 | $60.33 | 20,135 | — | — |
| 2010-07-28 | $35.40 | $64.72 | 39,330 | — | — |
| 2010-07-27 | $33.20 | $60.70 | 34,435 | — | — |
| 2010-07-26 | $30.00 | $54.85 | 7,965 | — | — |
| 2010-07-23 | $29.40 | $53.75 | 7,690 | — | — |
| 2010-07-22 | $29.00 | $53.02 | 10,635 | — | — |
| 2010-07-21 | $29.80 | $54.48 | 4,755 | — | — |
| 2010-07-20 | $29.80 | $54.48 | 7,480 | — | — |
| 2010-07-19 | $30.00 | $54.85 | 7,390 | — | — |
| 2010-07-16 | $30.20 | $55.21 | 10,030 | — | — |
| 2010-07-15 | $30.20 | $55.21 | 8,230 | — | — |
| 2010-07-14 | $31.60 | $57.77 | 11,260 | — | — |
| 2010-07-13 | $30.60 | $55.94 | 12,130 | — | — |
| 2010-07-12 | $30.00 | $54.85 | 11,380 | — | — |
| 2010-07-09 | $30.60 | $55.94 | 13,245 | — | — |
| 2010-07-08 | $30.20 | $55.21 | 14,200 | — | — |
| 2010-07-07 | $29.40 | $53.75 | 17,455 | — | — |
| 2010-07-06 | $31.60 | $57.77 | 17,510 | — | — |
| 2010-07-02 | $30.60 | $55.94 | 8,445 | — | — |
| 2010-07-01 | $31.60 | $57.77 | 21,755 | — | — |
| 2010-06-30 | $30.00 | $54.85 | 15,095 | — | — |
| 2010-06-29 | $31.20 | $57.04 | 21,250 | — | — |
| 2010-06-28 | $31.40 | $57.41 | 29,860 | — | — |
| 2010-06-25 | $31.20 | $57.04 | 203,140 | — | — |
| 2010-06-24 | $34.60 | $63.26 | 24,390 | — | — |
| 2010-06-23 | $37.00 | $67.64 | 23,615 | — | — |
| 2010-06-22 | $38.80 | $70.93 | 10,505 | — | — |
| 2010-06-21 | $40.20 | $73.49 | 15,245 | — | — |
| 2010-06-18 | $41.60 | $76.05 | 32,105 | — | — |
| 2010-06-17 | $39.80 | $72.76 | 13,675 | — | — |
| 2010-06-16 | $42.60 | $77.88 | 25,975 | — | — |
| 2010-06-15 | $39.40 | $72.03 | 8,845 | — | — |
| 2010-06-14 | $38.80 | $70.93 | 9,655 | — | — |
| 2010-06-11 | $38.80 | $70.93 | 16,685 | — | — |
| 2010-06-10 | $39.80 | $72.76 | 18,895 | — | — |
| 2010-06-09 | $40.60 | $74.22 | 12,420 | — | — |
| 2010-06-08 | $41.60 | $76.05 | 20,055 | — | — |
| 2010-06-07 | $43.20 | $78.98 | 15,480 | — | — |
| 2010-06-04 | $43.40 | $79.34 | 12,970 | — | — |
| 2010-06-03 | $45.00 | $82.27 | 16,185 | — | — |
| 2010-06-02 | $44.80 | $81.90 | 22,690 | — | — |
| 2010-06-01 | $45.40 | $83.00 | 17,115 | — | — |
| 2010-05-28 | $48.20 | $88.12 | 21,425 | — | — |
| 2010-05-27 | $50.40 | $92.14 | 27,825 | — | — |
| 2010-05-26 | $46.40 | $84.83 | 16,570 | — | — |
| 2010-05-25 | $46.40 | $84.83 | 27,820 | — | — |
| 2010-05-24 | $47.20 | $86.29 | 21,820 | — | — |
| 2010-05-21 | $45.80 | $83.73 | 23,685 | — | — |
| 2010-05-20 | $46.40 | $84.83 | 37,745 | — | — |
| 2010-05-19 | $49.40 | $90.31 | 30,975 | — | — |
| 2010-05-18 | $53.00 | $96.89 | 20,740 | — | — |
| 2010-05-17 | $53.20 | $97.26 | 30,325 | — | — |
| 2010-05-14 | $50.80 | $92.87 | 33,375 | — | — |
| 2010-05-13 | $52.00 | $95.07 | 22,595 | — | — |
| 2010-05-12 | $53.40 | $97.63 | 40,315 | — | — |
| 2010-05-11 | $54.40 | $99.45 | 63,330 | — | — |
| 2010-05-10 | $51.00 | $93.24 | 66,705 | — | — |
| 2010-05-07 | $45.20 | $82.63 | 63,240 | — | — |
| 2010-05-06 | $44.00 | $80.44 | 108,795 | — | — |
| 2010-05-05 | $45.40 | $83.00 | 75,030 | — | — |
| 2010-05-04 | $44.20 | $80.81 | 48,275 | — | — |
| 2010-05-03 | $41.40 | $75.69 | 84,680 | — | — |
| 2010-04-30 | $43.60 | $79.71 | 166,450 | — | — |
| 2010-04-29 | $50.60 | $92.51 | 152,915 | — | — |
| 2010-04-28 | $60.80 | $111.15 | 68,550 | — | — |
| 2010-04-27 | $58.80 | $107.50 | 77,225 | — | — |
| 2010-04-26 | $60.40 | $110.42 | 151,735 | — | — |
| 2010-04-23 | $67.00 | $122.49 | 234,285 | — | — |
| 2010-04-22 | $67.00 | $122.49 | 202,715 | — | — |
| 2010-04-21 | $53.20 | $97.26 | 136,785 | — | — |
| 2010-04-20 | $47.60 | $87.02 | 56,250 | — | — |
| 2010-04-19 | $44.00 | $80.44 | 77,280 | — | — |
| 2010-04-16 | $42.40 | $77.52 | 86,865 | — | — |
| 2010-04-15 | $47.40 | $86.66 | 41,525 | — | — |
| 2010-04-14 | $48.60 | $88.85 | 35,930 | — | — |
| 2010-04-13 | $47.80 | $87.39 | 38,550 | — | — |
| 2010-04-12 | $46.80 | $85.56 | 92,905 | — | — |
| 2010-04-09 | $45.00 | $82.27 | 143,450 | — | — |
| 2010-04-08 | $49.80 | $91.04 | 125,505 | — | — |
| 2010-04-07 | $43.80 | $80.08 | 102,620 | — | — |
| 2010-04-06 | $39.60 | $72.40 | 89,550 | — | — |
| 2010-04-05 | $34.80 | $63.62 | 24,220 | — | — |
| 2010-04-01 | $34.80 | $63.62 | 26,630 | — | — |
| 2010-03-31 | $33.60 | $61.43 | 34,770 | — | — |
| 2010-03-30 | $34.60 | $63.26 | 17,620 | — | — |
| 2010-03-29 | $33.20 | $60.70 | 19,530 | — | — |
| 2010-03-26 | $33.20 | $60.70 | 23,965 | — | — |
| 2010-03-25 | $34.80 | $63.62 | 58,640 | — | — |
| 2010-03-24 | $35.00 | $63.99 | 69,755 | — | — |
| 2010-03-23 | $31.40 | $57.41 | 62,075 | — | — |
| 2010-03-22 | $34.40 | $62.89 | 42,870 | — | — |
| 2010-03-19 | $38.00 | $69.47 | 119,440 | — | — |
| 2010-03-18 | $37.60 | $68.74 | 228,620 | — | — |
| 2010-03-17 | $37.40 | $68.37 | 227,025 | — | — |
| 2010-03-16 | $32.80 | $59.96 | 93,150 | — | — |
| 2010-03-15 | $27.80 | $50.82 | 16,645 | — | — |
| 2010-03-12 | $27.40 | $50.09 | 34,905 | — | — |
| 2010-03-11 | $27.00 | $49.36 | 14,515 | — | — |
| 2010-03-10 | $26.40 | $48.26 | 30,755 | — | — |
| 2010-03-09 | $26.40 | $48.26 | 19,690 | — | — |
| 2010-03-08 | $24.80 | $45.34 | 13,120 | — | — |
| 2010-03-05 | $24.60 | $44.97 | 39,770 | — | — |
| 2010-03-04 | $26.00 | $47.53 | 18,615 | — | — |
| 2010-03-03 | $26.80 | $49.00 | 7,050 | — | — |
| 2010-03-02 | $26.20 | $47.90 | 15,765 | — | — |
| 2010-03-01 | $27.40 | $50.09 | 14,025 | — | — |
| 2010-02-26 | $26.00 | $47.53 | 12,335 | — | — |
| 2010-02-25 | $27.00 | $49.36 | 13,340 | — | — |
| 2010-02-24 | $26.40 | $48.26 | 8,325 | — | — |
| 2010-02-23 | $25.80 | $47.17 | 16,810 | — | — |
| 2010-02-22 | $27.40 | $50.09 | 13,415 | — | — |
| 2010-02-19 | $28.00 | $51.19 | 23,980 | — | — |
| 2010-02-18 | $26.20 | $47.90 | 26,790 | — | — |
| 2010-02-17 | $24.60 | $44.97 | 14,045 | — | — |
| 2010-02-16 | $24.20 | $44.24 | 22,080 | — | — |
| 2010-02-12 | $23.60 | $43.15 | 31,290 | — | — |
| 2010-02-11 | $24.20 | $44.24 | 15,780 | — | — |
| 2010-02-10 | $24.80 | $45.34 | 16,040 | — | — |
| 2010-02-09 | $25.00 | $45.70 | 31,025 | — | — |
| 2010-02-08 | $25.80 | $47.17 | 20,935 | — | — |
| 2010-02-05 | $25.40 | $46.44 | 58,615 | — | — |
| 2010-02-04 | $22.40 | $40.95 | 39,895 | — | — |
| 2010-02-03 | $23.40 | $42.78 | 60,880 | — | — |
| 2010-02-02 | $25.80 | $47.17 | 40,710 | — | — |
| 2010-02-01 | $28.00 | $51.19 | 49,230 | — | — |
| 2010-01-29 | $32.40 | $59.23 | 59,280 | — | — |
| 2010-01-28 | $32.80 | $59.96 | 37,935 | — | — |
| 2010-01-27 | $34.00 | $62.16 | 35,635 | — | — |
| 2010-01-26 | $35.40 | $64.72 | 46,585 | — | — |
| 2010-01-25 | $33.40 | $61.06 | 55,235 | — | — |
| 2010-01-22 | $38.60 | $70.57 | 59,745 | — | — |
| 2010-01-21 | $41.20 | $75.32 | 94,095 | — | — |
| 2010-01-20 | $36.40 | $66.55 | 50,785 | — | — |
| 2010-01-19 | $35.00 | $63.99 | 89,665 | — | — |
| 2010-01-15 | $30.20 | $55.21 | 58,000 | — | — |
| 2010-01-14 | $30.00 | $54.85 | 75,235 | — | — |
| 2010-01-13 | $27.80 | $50.82 | 17,705 | — | — |
| 2010-01-12 | $27.40 | $50.09 | 17,405 | — | — |
| 2010-01-11 | $27.80 | $50.82 | 26,475 | — | — |
| 2010-01-08 | $27.60 | $50.46 | 19,860 | — | — |
| 2010-01-07 | $28.40 | $51.92 | 29,055 | — | — |
| 2010-01-06 | $26.60 | $48.63 | 18,655 | — | — |
| 2010-01-05 | $26.40 | $48.26 | 30,175 | — | — |
| 2010-01-04 | $27.80 | $50.82 | 31,315 | — | — |