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
- 1999-01-04 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 | $33.20 | $47.45 | 0 | — | — |
| 2010-12-30 | $33.20 | $47.45 | 0 | — | — |
| 2010-12-29 | $33.20 | $47.45 | 0 | — | — |
| 2010-12-28 | $33.20 | $47.45 | 0 | — | — |
| 2010-12-27 | $33.20 | $47.45 | 780 | — | — |
| 2010-12-23 | $34.09 | $48.74 | 2,341 | — | — |
| 2010-12-22 | $32.88 | $47.01 | 223 | — | — |
| 2010-12-21 | $32.97 | $47.13 | 557 | — | — |
| 2010-12-20 | $32.75 | $46.81 | 0 | — | — |
| 2010-12-17 | $32.75 | $46.81 | 780 | — | — |
| 2010-12-16 | $35.89 | $51.30 | 1,003 | — | — |
| 2010-12-15 | $34.54 | $49.38 | 2,118 | — | — |
| 2010-12-14 | $33.19 | $47.44 | 2,229 | — | — |
| 2010-12-13 | $31.40 | $44.89 | 0 | — | — |
| 2010-12-10 | $31.40 | $44.89 | 0 | — | — |
| 2010-12-09 | $31.40 | $44.89 | 0 | — | — |
| 2010-12-08 | $31.40 | $44.89 | 0 | — | — |
| 2010-12-07 | $31.40 | $44.89 | 1,226 | — | — |
| 2010-12-06 | $31.40 | $44.89 | 223 | — | — |
| 2010-12-03 | $31.40 | $44.89 | 334 | — | — |
| 2010-12-02 | $31.85 | $45.53 | 0 | — | — |
| 2010-12-01 | $31.85 | $45.53 | 0 | — | — |
| 2010-11-30 | $31.85 | $45.53 | 0 | — | — |
| 2010-11-29 | $31.85 | $45.53 | 0 | — | — |
| 2010-11-26 | $31.85 | $45.53 | 0 | — | — |
| 2010-11-24 | $31.85 | $45.53 | 0 | — | — |
| 2010-11-23 | $31.85 | $45.43 | 0 | — | — |
| 2010-11-22 | $31.85 | $45.43 | 0 | — | — |
| 2010-11-19 | $31.85 | $45.43 | 892 | — | — |
| 2010-11-18 | $31.40 | $44.79 | 446 | — | — |
| 2010-11-17 | $31.85 | $45.43 | 892 | — | — |
| 2010-11-16 | $31.40 | $44.79 | 0 | — | — |
| 2010-11-15 | $31.40 | $44.79 | 446 | — | — |
| 2010-11-12 | $31.85 | $45.43 | 334 | — | — |
| 2010-11-11 | $31.85 | $45.43 | 223 | — | — |
| 2010-11-10 | $33.20 | $47.35 | 446 | — | — |
| 2010-11-09 | $32.07 | $45.75 | 780 | — | — |
| 2010-11-08 | $33.15 | $47.29 | 111 | — | — |
| 2010-11-05 | $33.64 | $47.99 | 223 | — | — |
| 2010-11-04 | $32.30 | $46.07 | 1,672 | — | — |
| 2010-11-03 | $30.91 | $44.09 | 557 | — | — |
| 2010-11-02 | $28.75 | $41.02 | 0 | — | — |
| 2010-11-01 | $28.75 | $41.02 | 669 | — | — |
| 2010-10-29 | $29.61 | $42.23 | 446 | — | — |
| 2010-10-28 | $28.75 | $41.02 | 669 | — | — |
| 2010-10-27 | $29.16 | $41.59 | 669 | — | — |
| 2010-10-26 | $28.75 | $41.02 | 223 | — | — |
| 2010-10-25 | $28.72 | $40.97 | 0 | — | — |
| 2010-10-22 | $28.72 | $40.97 | 111 | — | — |
| 2010-10-21 | $28.71 | $40.95 | 334 | — | — |
| 2010-10-20 | $28.78 | $41.06 | 6,576 | — | — |
| 2010-10-19 | $28.83 | $41.12 | 1,895 | — | — |
| 2010-10-18 | $29.16 | $41.59 | 111 | — | — |
| 2010-10-15 | $29.16 | $41.59 | 557 | — | — |
| 2010-10-14 | $28.82 | $41.11 | 669 | — | — |
| 2010-10-13 | $28.93 | $41.27 | 1,672 | — | — |
| 2010-10-12 | $28.82 | $40.78 | 0 | — | — |
| 2010-10-11 | $28.82 | $40.78 | 780 | — | — |
| 2010-10-08 | $28.93 | $40.94 | 0 | — | — |
| 2010-10-07 | $28.93 | $40.94 | 0 | — | — |
| 2010-10-06 | $28.93 | $40.94 | 892 | — | — |
| 2010-10-05 | $28.80 | $40.75 | 1,338 | — | — |
| 2010-10-04 | $28.71 | $40.62 | 223 | — | — |
| 2010-10-01 | $28.71 | $40.62 | 446 | — | — |
| 2010-09-30 | $27.95 | $39.54 | 1,560 | — | — |
| 2010-09-29 | $27.90 | $39.48 | 0 | — | — |
| 2010-09-28 | $27.90 | $39.48 | 780 | — | — |
| 2010-09-27 | $28.93 | $40.94 | 1,672 | — | — |
| 2010-09-24 | $26.92 | $38.08 | 2,452 | — | — |
| 2010-09-23 | $26.92 | $38.08 | 2,118 | — | — |
| 2010-09-22 | $26.96 | $38.15 | 1,449 | — | — |
| 2010-09-21 | $26.92 | $38.08 | 1,560 | — | — |
| 2010-09-20 | $27.36 | $38.72 | 12,372 | — | — |
| 2010-09-17 | $27.17 | $38.44 | 7,022 | — | — |
| 2010-09-16 | $27.86 | $39.42 | 1,672 | — | — |
| 2010-09-15 | $27.81 | $39.35 | 334 | — | — |
| 2010-09-14 | $27.81 | $39.35 | 669 | — | — |
| 2010-09-13 | $28.49 | $40.31 | 0 | — | — |
| 2010-09-10 | $28.49 | $40.31 | 223 | — | — |
| 2010-09-09 | $28.62 | $40.50 | 0 | — | — |
| 2010-09-08 | $28.62 | $40.50 | 446 | — | — |
| 2010-09-07 | $28.26 | $39.99 | 446 | — | — |
| 2010-09-03 | $27.81 | $39.35 | 0 | — | — |
| 2010-09-02 | $27.81 | $39.35 | 780 | — | — |
| 2010-09-01 | $27.82 | $39.37 | 892 | — | — |
| 2010-08-31 | $27.81 | $39.35 | 3,232 | — | — |
| 2010-08-30 | $27.81 | $39.35 | 446 | — | — |
| 2010-08-27 | $28.98 | $41.00 | 446 | — | — |
| 2010-08-26 | $27.90 | $39.48 | 223 | — | — |
| 2010-08-25 | $27.81 | $39.35 | 892 | — | — |
| 2010-08-24 | $28.71 | $40.62 | 0 | — | — |
| 2010-08-23 | $28.71 | $40.62 | 3,455 | — | — |
| 2010-08-20 | $28.88 | $40.86 | 0 | — | — |
| 2010-08-19 | $28.88 | $40.86 | 892 | — | — |
| 2010-08-18 | $30.06 | $42.53 | 0 | — | — |
| 2010-08-17 | $30.06 | $42.53 | 223 | — | — |
| 2010-08-16 | $28.93 | $40.94 | 223 | — | — |
| 2010-08-13 | $27.81 | $39.35 | 0 | — | — |
| 2010-08-12 | $27.81 | $39.35 | 0 | — | — |
| 2010-08-11 | $27.81 | $39.35 | 780 | — | — |
| 2010-08-10 | $26.92 | $38.08 | 334 | — | — |
| 2010-08-09 | $26.69 | $37.77 | 557 | — | — |
| 2010-08-06 | $26.92 | $38.08 | 111 | — | — |
| 2010-08-05 | $26.92 | $38.08 | 892 | — | — |
| 2010-08-04 | $26.69 | $37.77 | 1,226 | — | — |
| 2010-08-03 | $26.91 | $38.07 | 223 | — | — |
| 2010-08-02 | $26.02 | $36.81 | 223 | — | — |
| 2010-07-30 | $26.92 | $38.08 | 446 | — | — |
| 2010-07-29 | $26.92 | $38.08 | 1,338 | — | — |
| 2010-07-28 | $25.57 | $36.18 | 1,895 | — | — |
| 2010-07-27 | $25.35 | $35.86 | 557 | — | — |
| 2010-07-26 | $24.22 | $34.28 | 0 | — | — |
| 2010-07-23 | $24.22 | $34.28 | 0 | — | — |
| 2010-07-22 | $24.22 | $34.28 | 0 | — | — |
| 2010-07-21 | $24.22 | $34.28 | 223 | — | — |
| 2010-07-20 | $24.22 | $34.28 | 223 | — | — |
| 2010-07-19 | $26.69 | $37.77 | 2,006 | — | — |
| 2010-07-16 | $24.67 | $34.91 | 557 | — | — |
| 2010-07-15 | $24.72 | $34.97 | 223 | — | — |
| 2010-07-14 | $24.22 | $34.28 | 0 | — | — |
| 2010-07-13 | $24.22 | $33.96 | 0 | — | — |
| 2010-07-12 | $24.22 | $33.96 | 0 | — | — |
| 2010-07-09 | $24.22 | $33.96 | 0 | — | — |
| 2010-07-08 | $24.22 | $33.96 | 0 | — | — |
| 2010-07-07 | $24.22 | $33.96 | 669 | — | — |
| 2010-07-06 | $24.22 | $33.96 | 446 | — | — |
| 2010-07-02 | $24.22 | $33.96 | 223 | — | — |
| 2010-07-01 | $24.22 | $33.96 | 446 | — | — |
| 2010-06-30 | $24.90 | $34.90 | 1,003 | — | — |
| 2010-06-29 | $23.78 | $33.33 | 1,895 | — | — |
| 2010-06-28 | $24.22 | $33.96 | 0 | — | — |
| 2010-06-25 | $24.22 | $33.96 | 223 | — | — |
| 2010-06-24 | $24.22 | $33.96 | 557 | — | — |
| 2010-06-23 | $25.12 | $35.21 | 0 | — | — |
| 2010-06-22 | $25.12 | $35.21 | 0 | — | — |
| 2010-06-21 | $25.12 | $35.21 | 223 | — | — |
| 2010-06-18 | $24.22 | $33.96 | 780 | — | — |
| 2010-06-17 | $24.22 | $33.96 | 557 | — | — |
| 2010-06-16 | $24.22 | $33.96 | 0 | — | — |
| 2010-06-15 | $24.22 | $33.96 | 0 | — | — |
| 2010-06-14 | $24.22 | $33.96 | 1,003 | — | — |
| 2010-06-11 | $24.22 | $33.96 | 669 | — | — |
| 2010-06-10 | $25.52 | $35.78 | 0 | — | — |
| 2010-06-09 | $25.52 | $35.78 | 2,452 | — | — |
| 2010-06-08 | $25.03 | $35.09 | 892 | — | — |
| 2010-06-07 | $25.12 | $35.21 | 0 | — | — |
| 2010-06-04 | $25.12 | $35.21 | 0 | — | — |
| 2010-06-03 | $25.12 | $35.21 | 1,003 | — | — |
| 2010-06-02 | $25.35 | $35.53 | 0 | — | — |
| 2010-06-01 | $25.35 | $35.53 | 446 | — | — |
| 2010-05-28 | $25.03 | $35.09 | 223 | — | — |
| 2010-05-27 | $25.12 | $35.21 | 0 | — | — |
| 2010-05-26 | $25.12 | $35.21 | 334 | — | — |
| 2010-05-25 | $25.03 | $35.09 | 557 | — | — |
| 2010-05-24 | $25.57 | $35.84 | 446 | — | — |
| 2010-05-21 | $25.35 | $35.53 | 0 | — | — |
| 2010-05-20 | $25.35 | $35.53 | 1,895 | — | — |
| 2010-05-19 | $25.03 | $35.09 | 1,115 | — | — |
| 2010-05-18 | $26.47 | $37.10 | 0 | — | — |
| 2010-05-17 | $26.47 | $37.10 | 1,449 | — | — |
| 2010-05-14 | $25.12 | $35.21 | 0 | — | — |
| 2010-05-13 | $25.12 | $35.21 | 6,688 | — | — |
| 2010-05-12 | $25.12 | $35.21 | 446 | — | — |
| 2010-05-11 | $25.12 | $35.21 | 1,560 | — | — |
| 2010-05-10 | $26.47 | $37.10 | 0 | — | — |
| 2010-05-07 | $26.47 | $37.10 | 0 | — | — |
| 2010-05-06 | $26.47 | $37.10 | 446 | — | — |
| 2010-05-05 | $25.13 | $35.23 | 780 | — | — |
| 2010-05-04 | $25.12 | $35.21 | 3,678 | — | — |
| 2010-05-03 | $26.47 | $37.10 | 0 | — | — |
| 2010-04-30 | $26.47 | $37.10 | 2,341 | — | — |
| 2010-04-29 | $24.90 | $34.90 | 1,672 | — | — |
| 2010-04-28 | $24.90 | $34.90 | 0 | — | — |
| 2010-04-27 | $24.90 | $34.90 | 11,257 | — | — |
| 2010-04-26 | $24.67 | $34.58 | 2,341 | — | — |
| 2010-04-23 | $24.22 | $33.96 | 557 | — | — |
| 2010-04-22 | $24.90 | $34.90 | 111 | — | — |
| 2010-04-21 | $24.67 | $34.58 | 557 | — | — |
| 2010-04-20 | $24.67 | $34.58 | 0 | — | — |
| 2010-04-19 | $24.67 | $34.58 | 557 | — | — |
| 2010-04-16 | $24.04 | $33.70 | 0 | — | — |
| 2010-04-15 | $24.04 | $33.70 | 1,783 | — | — |
| 2010-04-14 | $24.67 | $34.58 | 0 | — | — |
| 2010-04-13 | $24.67 | $34.26 | 0 | — | — |
| 2010-04-12 | $24.67 | $34.26 | 334 | — | — |
| 2010-04-09 | $24.04 | $33.39 | 0 | — | — |
| 2010-04-08 | $24.04 | $33.39 | 0 | — | — |
| 2010-04-07 | $24.04 | $33.39 | 223 | — | — |
| 2010-04-06 | $24.27 | $33.70 | 0 | — | — |
| 2010-04-05 | $24.27 | $33.70 | 334 | — | — |
| 2010-04-01 | $24.22 | $33.64 | 669 | — | — |
| 2010-03-31 | $23.78 | $33.02 | 0 | — | — |
| 2010-03-30 | $23.78 | $33.02 | 0 | — | — |
| 2010-03-29 | $23.78 | $33.02 | 0 | — | — |
| 2010-03-26 | $23.78 | $33.02 | 0 | — | — |
| 2010-03-25 | $23.78 | $33.02 | 557 | — | — |
| 2010-03-24 | $24.31 | $33.77 | 3,790 | — | — |
| 2010-03-23 | $24.40 | $33.89 | 669 | — | — |
| 2010-03-22 | $23.78 | $33.02 | 2,898 | — | — |
| 2010-03-19 | $24.22 | $33.64 | 0 | — | — |
| 2010-03-18 | $24.22 | $33.64 | 780 | — | — |
| 2010-03-17 | $24.22 | $33.64 | 0 | — | — |
| 2010-03-16 | $24.22 | $33.64 | 334 | — | — |
| 2010-03-15 | $24.40 | $33.89 | 557 | — | — |
| 2010-03-12 | $24.22 | $33.64 | 0 | — | — |
| 2010-03-11 | $24.22 | $33.64 | 334 | — | — |
| 2010-03-10 | $24.40 | $33.89 | 557 | — | — |
| 2010-03-09 | $24.22 | $33.64 | 1,003 | — | — |
| 2010-03-08 | $23.78 | $33.02 | 1,226 | — | — |
| 2010-03-05 | $23.82 | $33.08 | 3,790 | — | — |
| 2010-03-04 | $23.78 | $33.02 | 557 | — | — |
| 2010-03-03 | $24.04 | $33.39 | 0 | — | — |
| 2010-03-02 | $24.04 | $33.39 | 4,235 | — | — |
| 2010-03-01 | $24.67 | $34.26 | 0 | — | — |
| 2010-02-26 | $24.67 | $34.26 | 223 | — | — |
| 2010-02-25 | $24.67 | $34.26 | 11,592 | — | — |
| 2010-02-24 | $24.18 | $33.58 | 0 | — | — |
| 2010-02-23 | $24.18 | $33.58 | 0 | — | — |
| 2010-02-22 | $24.18 | $33.58 | 0 | — | — |
| 2010-02-19 | $24.18 | $33.58 | 1,115 | — | — |
| 2010-02-18 | $24.00 | $33.33 | 223 | — | — |
| 2010-02-17 | $24.00 | $33.33 | 0 | — | — |
| 2010-02-16 | $24.00 | $33.33 | 111 | — | — |
| 2010-02-12 | $23.55 | $32.71 | 557 | — | — |
| 2010-02-11 | $23.99 | $33.32 | 1,672 | — | — |
| 2010-02-10 | $24.22 | $33.64 | 446 | — | — |
| 2010-02-09 | $24.67 | $34.26 | 0 | — | — |
| 2010-02-08 | $24.67 | $34.26 | 0 | — | — |
| 2010-02-05 | $24.67 | $34.26 | 446 | — | — |
| 2010-02-04 | $24.67 | $34.26 | 111 | — | — |
| 2010-02-03 | $24.22 | $33.64 | 4,347 | — | — |
| 2010-02-02 | $24.22 | $33.64 | 1,449 | — | — |
| 2010-02-01 | $24.36 | $33.83 | 1,226 | — | — |
| 2010-01-29 | $24.67 | $34.26 | 2,118 | — | — |
| 2010-01-28 | $24.76 | $34.39 | 446 | — | — |
| 2010-01-27 | $24.67 | $34.26 | 223 | — | — |
| 2010-01-26 | $24.22 | $33.64 | 2,118 | — | — |
| 2010-01-25 | $24.31 | $33.77 | 3,232 | — | — |
| 2010-01-22 | $24.22 | $33.64 | 0 | — | — |
| 2010-01-21 | $24.22 | $33.64 | 223 | — | — |
| 2010-01-20 | $24.67 | $34.26 | 446 | — | — |
| 2010-01-19 | $24.22 | $33.64 | 111 | — | — |
| 2010-01-15 | $24.22 | $33.64 | 223 | — | — |
| 2010-01-14 | $24.09 | $33.45 | 780 | — | — |
| 2010-01-13 | $23.95 | $33.27 | 334 | — | — |
| 2010-01-12 | $23.78 | $32.71 | 1,672 | — | — |
| 2010-01-11 | $24.00 | $33.02 | 223 | — | — |
| 2010-01-08 | $23.78 | $32.71 | 780 | — | — |
| 2010-01-07 | $22.88 | $31.47 | 0 | — | — |
| 2010-01-06 | $22.88 | $31.47 | 557 | — | — |
| 2010-01-05 | $23.17 | $31.88 | 1,449 | — | — |
| 2010-01-04 | $23.10 | $31.78 | 1,226 | — | — |