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
- 1988-02-10 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 | $32.76 | $160.48 | 62,100 | — | — |
| 2010-12-30 | $32.73 | $160.33 | 74,033 | — | — |
| 2010-12-29 | $32.67 | $160.04 | 102,900 | — | — |
| 2010-12-28 | $32.79 | $156.66 | 118,300 | — | — |
| 2010-12-27 | $32.97 | $157.52 | 113,333 | — | — |
| 2010-12-23 | $32.73 | $156.37 | 75,167 | — | — |
| 2010-12-22 | $32.37 | $154.65 | 98,733 | — | — |
| 2010-12-21 | $32.01 | $152.93 | 62,700 | — | — |
| 2010-12-20 | $31.89 | $152.36 | 78,533 | — | — |
| 2010-12-17 | $31.92 | $152.50 | 99,233 | — | — |
| 2010-12-16 | $31.89 | $152.36 | 60,033 | — | — |
| 2010-12-15 | $31.35 | $149.78 | 119,533 | — | — |
| 2010-12-14 | $31.50 | $150.50 | 810,667 | — | — |
| 2010-12-13 | $32.28 | $154.22 | 123,900 | — | — |
| 2010-12-10 | $32.10 | $153.36 | 44,667 | — | — |
| 2010-12-09 | $31.83 | $152.07 | 44,067 | — | — |
| 2010-12-08 | $31.86 | $152.22 | 57,367 | — | — |
| 2010-12-07 | $31.80 | $151.93 | 38,200 | — | — |
| 2010-12-06 | $31.77 | $151.79 | 32,900 | — | — |
| 2010-12-03 | $31.80 | $151.93 | 26,800 | — | — |
| 2010-12-02 | $31.59 | $150.93 | 37,100 | — | — |
| 2010-12-01 | $31.74 | $151.64 | 34,767 | — | — |
| 2010-11-30 | $31.50 | $150.50 | 46,333 | — | — |
| 2010-11-29 | $31.56 | $150.78 | 29,533 | — | — |
| 2010-11-26 | $31.65 | $151.21 | 13,567 | — | — |
| 2010-11-24 | $31.86 | $152.22 | 91,500 | — | — |
| 2010-11-23 | $31.56 | $150.78 | 67,167 | — | — |
| 2010-11-22 | $32.13 | $153.51 | 33,333 | — | — |
| 2010-11-19 | $32.07 | $153.22 | 22,767 | — | — |
| 2010-11-18 | $31.89 | $152.36 | 29,267 | — | — |
| 2010-11-17 | $32.01 | $152.93 | 30,200 | — | — |
| 2010-11-16 | $31.74 | $151.64 | 40,667 | — | — |
| 2010-11-15 | $32.04 | $153.08 | 32,500 | — | — |
| 2010-11-12 | $31.71 | $151.50 | 51,500 | — | — |
| 2010-11-11 | $32.43 | $154.94 | 25,467 | — | — |
| 2010-11-10 | $32.40 | $154.80 | 23,100 | — | — |
| 2010-11-09 | $31.95 | $152.65 | 49,367 | — | — |
| 2010-11-08 | $32.07 | $153.22 | 40,400 | — | — |
| 2010-11-05 | $32.37 | $154.65 | 75,067 | — | — |
| 2010-11-04 | $32.40 | $154.80 | 58,233 | — | — |
| 2010-11-03 | $31.92 | $152.50 | 40,633 | — | — |
| 2010-11-02 | $32.10 | $153.36 | 41,067 | — | — |
| 2010-11-01 | $31.92 | $152.50 | 40,367 | — | — |
| 2010-10-29 | $31.80 | $151.93 | 124,133 | — | — |
| 2010-10-28 | $32.04 | $153.08 | 75,267 | — | — |
| 2010-10-27 | $31.95 | $152.65 | 24,233 | — | — |
| 2010-10-26 | $32.13 | $153.51 | 36,600 | — | — |
| 2010-10-25 | $32.10 | $153.36 | 39,100 | — | — |
| 2010-10-22 | $31.89 | $152.36 | 36,233 | — | — |
| 2010-10-21 | $31.98 | $152.79 | 73,800 | — | — |
| 2010-10-20 | $32.04 | $153.08 | 68,233 | — | — |
| 2010-10-19 | $31.53 | $150.64 | 33,433 | — | — |
| 2010-10-18 | $31.95 | $152.65 | 43,300 | — | — |
| 2010-10-15 | $31.65 | $151.21 | 57,833 | — | — |
| 2010-10-14 | $32.01 | $152.93 | 38,067 | — | — |
| 2010-10-13 | $31.95 | $152.65 | 57,300 | — | — |
| 2010-10-12 | $31.92 | $152.50 | 28,167 | — | — |
| 2010-10-11 | $32.04 | $153.08 | 41,433 | — | — |
| 2010-10-08 | $32.07 | $153.22 | 44,933 | — | — |
| 2010-10-07 | $31.98 | $152.79 | 43,100 | — | — |
| 2010-10-06 | $32.07 | $153.22 | 58,067 | — | — |
| 2010-10-05 | $32.19 | $153.79 | 67,867 | — | — |
| 2010-10-04 | $32.13 | $153.51 | 32,867 | — | — |
| 2010-10-01 | $31.83 | $152.07 | 44,467 | — | — |
| 2010-09-30 | $32.34 | $154.51 | 68,533 | — | — |
| 2010-09-29 | $32.04 | $153.08 | 59,700 | — | — |
| 2010-09-28 | $32.31 | $154.37 | 63,900 | — | — |
| 2010-09-27 | $32.67 | $152.50 | 78,933 | — | — |
| 2010-09-24 | $32.64 | $152.36 | 78,200 | — | — |
| 2010-09-23 | $31.95 | $149.14 | 48,000 | — | — |
| 2010-09-22 | $32.22 | $150.40 | 61,000 | — | — |
| 2010-09-21 | $32.16 | $150.12 | 61,200 | — | — |
| 2010-09-20 | $32.40 | $151.24 | 82,133 | — | — |
| 2010-09-17 | $31.80 | $148.44 | 53,067 | — | — |
| 2010-09-16 | $31.83 | $148.58 | 31,800 | — | — |
| 2010-09-15 | $31.83 | $148.58 | 43,000 | — | — |
| 2010-09-14 | $31.89 | $148.86 | 81,900 | — | — |
| 2010-09-13 | $31.92 | $149.00 | 53,333 | — | — |
| 2010-09-10 | $31.65 | $147.74 | 89,233 | — | — |
| 2010-09-09 | $31.26 | $145.92 | 53,967 | — | — |
| 2010-09-08 | $30.87 | $144.10 | 35,033 | — | — |
| 2010-09-07 | $30.78 | $143.68 | 34,900 | — | — |
| 2010-09-03 | $30.90 | $144.24 | 31,467 | — | — |
| 2010-09-02 | $30.84 | $143.96 | 81,867 | — | — |
| 2010-09-01 | $30.57 | $142.70 | 86,000 | — | — |
| 2010-08-31 | $30.15 | $140.74 | 85,767 | — | — |
| 2010-08-30 | $30.48 | $142.28 | 36,467 | — | — |
| 2010-08-27 | $30.45 | $142.14 | 40,633 | — | — |
| 2010-08-26 | $29.94 | $139.76 | 38,500 | — | — |
| 2010-08-25 | $30.15 | $140.74 | 51,533 | — | — |
| 2010-08-24 | $29.88 | $139.48 | 33,133 | — | — |
| 2010-08-23 | $30.00 | $140.04 | 25,100 | — | — |
| 2010-08-20 | $30.24 | $141.16 | 32,233 | — | — |
| 2010-08-19 | $29.79 | $139.06 | 26,400 | — | — |
| 2010-08-18 | $29.94 | $139.76 | 20,600 | — | — |
| 2010-08-17 | $30.03 | $140.18 | 40,767 | — | — |
| 2010-08-16 | $30.03 | $140.18 | 18,867 | — | — |
| 2010-08-13 | $30.06 | $140.32 | 28,867 | — | — |
| 2010-08-12 | $29.58 | $138.08 | 53,500 | — | — |
| 2010-08-11 | $29.88 | $139.48 | 45,533 | — | — |
| 2010-08-10 | $30.33 | $141.58 | 34,467 | — | — |
| 2010-08-09 | $30.39 | $141.86 | 84,100 | — | — |
| 2010-08-06 | $29.94 | $139.76 | 34,467 | — | — |
| 2010-08-05 | $29.85 | $139.34 | 32,267 | — | — |
| 2010-08-04 | $30.15 | $140.74 | 152,533 | — | — |
| 2010-08-03 | $29.61 | $138.22 | 77,533 | — | — |
| 2010-08-02 | $29.34 | $136.96 | 62,133 | — | — |
| 2010-07-30 | $29.10 | $135.84 | 221,367 | — | — |
| 2010-07-29 | $28.29 | $132.06 | 1,069,367 | — | — |
| 2010-07-28 | $28.65 | $133.74 | 44,300 | — | — |
| 2010-07-27 | $29.16 | $136.12 | 36,800 | — | — |
| 2010-07-26 | $29.22 | $136.40 | 29,433 | — | — |
| 2010-07-23 | $28.86 | $134.72 | 24,200 | — | — |
| 2010-07-22 | $28.56 | $133.32 | 42,167 | — | — |
| 2010-07-21 | $27.45 | $128.14 | 10,467 | — | — |
| 2010-07-20 | $27.81 | $129.82 | 16,133 | — | — |
| 2010-07-19 | $27.42 | $128.00 | 19,833 | — | — |
| 2010-07-16 | $27.33 | $127.58 | 15,900 | — | — |
| 2010-07-15 | $27.66 | $129.12 | 10,000 | — | — |
| 2010-07-14 | $27.66 | $129.12 | 14,067 | — | — |
| 2010-07-13 | $27.66 | $129.12 | 17,633 | — | — |
| 2010-07-12 | $27.45 | $128.14 | 10,100 | — | — |
| 2010-07-09 | $27.60 | $128.84 | 21,333 | — | — |
| 2010-07-08 | $27.96 | $130.52 | 28,867 | — | — |
| 2010-07-07 | $27.66 | $129.12 | 14,000 | — | — |
| 2010-07-06 | $27.18 | $126.88 | 20,467 | — | — |
| 2010-07-02 | $27.33 | $127.58 | 7,767 | — | — |
| 2010-07-01 | $27.60 | $128.84 | 23,467 | — | — |
| 2010-06-30 | $27.69 | $129.26 | 30,433 | — | — |
| 2010-06-29 | $27.60 | $128.84 | 32,033 | — | — |
| 2010-06-28 | $28.20 | $131.64 | 17,267 | — | — |
| 2010-06-25 | $28.95 | $131.92 | 64,100 | — | — |
| 2010-06-24 | $28.23 | $128.64 | 20,233 | — | — |
| 2010-06-23 | $28.71 | $130.82 | 12,267 | — | — |
| 2010-06-22 | $28.95 | $131.92 | 30,867 | — | — |
| 2010-06-21 | $28.98 | $132.05 | 31,500 | — | — |
| 2010-06-18 | $28.77 | $131.10 | 50,600 | — | — |
| 2010-06-17 | $28.17 | $128.36 | 23,000 | — | — |
| 2010-06-16 | $28.20 | $128.50 | 32,633 | — | — |
| 2010-06-15 | $28.29 | $128.91 | 27,433 | — | — |
| 2010-06-14 | $28.02 | $127.68 | 29,600 | — | — |
| 2010-06-11 | $27.84 | $126.86 | 11,100 | — | — |
| 2010-06-10 | $27.60 | $125.76 | 13,667 | — | — |
| 2010-06-09 | $27.30 | $124.40 | 20,833 | — | — |
| 2010-06-08 | $27.12 | $123.58 | 15,233 | — | — |
| 2010-06-07 | $27.15 | $123.71 | 18,667 | — | — |
| 2010-06-04 | $27.12 | $123.58 | 17,600 | — | — |
| 2010-06-03 | $27.57 | $125.63 | 26,600 | — | — |
| 2010-06-02 | $27.96 | $127.41 | 17,900 | — | — |
| 2010-06-01 | $27.81 | $126.72 | 14,533 | — | — |
| 2010-05-28 | $28.26 | $128.77 | 45,300 | — | — |
| 2010-05-27 | $27.72 | $126.31 | 17,067 | — | — |
| 2010-05-26 | $27.18 | $123.85 | 14,333 | — | — |
| 2010-05-25 | $27.12 | $123.58 | 28,300 | — | — |
| 2010-05-24 | $26.82 | $122.21 | 20,700 | — | — |
| 2010-05-21 | $27.15 | $123.71 | 27,000 | — | — |
| 2010-05-20 | $26.85 | $122.35 | 41,800 | — | — |
| 2010-05-19 | $27.72 | $126.31 | 29,100 | — | — |
| 2010-05-18 | $27.42 | $124.94 | 30,367 | — | — |
| 2010-05-17 | $27.72 | $126.31 | 19,900 | — | — |
| 2010-05-14 | $27.69 | $126.18 | 17,767 | — | — |
| 2010-05-13 | $27.75 | $126.45 | 23,467 | — | — |
| 2010-05-12 | $27.87 | $127.00 | 21,967 | — | — |
| 2010-05-11 | $27.15 | $123.71 | 20,700 | — | — |
| 2010-05-10 | $27.33 | $124.53 | 30,100 | — | — |
| 2010-05-07 | $26.28 | $119.75 | 42,567 | — | — |
| 2010-05-06 | $26.37 | $120.16 | 55,200 | — | — |
| 2010-05-05 | $27.30 | $124.40 | 19,533 | — | — |
| 2010-05-04 | $27.54 | $125.49 | 42,233 | — | — |
| 2010-05-03 | $28.20 | $128.50 | 18,333 | — | — |
| 2010-04-30 | $27.81 | $126.72 | 51,367 | — | — |
| 2010-04-29 | $28.20 | $128.50 | 23,100 | — | — |
| 2010-04-28 | $27.57 | $125.63 | 18,600 | — | — |
| 2010-04-27 | $27.21 | $123.99 | 32,867 | — | — |
| 2010-04-26 | $27.75 | $126.45 | 28,133 | — | — |
| 2010-04-23 | $27.42 | $124.94 | 11,500 | — | — |
| 2010-04-22 | $27.27 | $124.26 | 18,800 | — | — |
| 2010-04-21 | $27.00 | $123.03 | 17,567 | — | — |
| 2010-04-20 | $27.15 | $123.71 | 11,867 | — | — |
| 2010-04-19 | $27.00 | $123.03 | 13,533 | — | — |
| 2010-04-16 | $27.21 | $123.99 | 38,900 | — | — |
| 2010-04-15 | $27.36 | $124.67 | 17,167 | — | — |
| 2010-04-14 | $27.42 | $124.94 | 28,633 | — | — |
| 2010-04-13 | $27.27 | $124.26 | 30,300 | — | — |
| 2010-04-12 | $27.27 | $124.26 | 23,100 | — | — |
| 2010-04-09 | $27.24 | $124.12 | 15,333 | — | — |
| 2010-04-08 | $27.24 | $124.12 | 12,500 | — | — |
| 2010-04-07 | $27.30 | $124.40 | 30,033 | — | — |
| 2010-04-06 | $27.30 | $124.40 | 45,600 | — | — |
| 2010-04-05 | $27.30 | $124.40 | 30,733 | — | — |
| 2010-04-01 | $27.06 | $123.30 | 25,333 | — | — |
| 2010-03-31 | $27.00 | $123.03 | 32,533 | — | — |
| 2010-03-30 | $27.06 | $123.30 | 17,633 | — | — |
| 2010-03-29 | $26.94 | $122.76 | 33,767 | — | — |
| 2010-03-26 | $27.60 | $122.62 | 23,567 | — | — |
| 2010-03-25 | $27.78 | $123.42 | 26,900 | — | — |
| 2010-03-24 | $27.90 | $123.95 | 30,567 | — | — |
| 2010-03-23 | $27.96 | $124.22 | 32,433 | — | — |
| 2010-03-22 | $27.93 | $124.09 | 102,100 | — | — |
| 2010-03-19 | $27.18 | $120.75 | 56,033 | — | — |
| 2010-03-18 | $27.33 | $121.42 | 273,133 | — | — |
| 2010-03-17 | $27.09 | $120.36 | 25,833 | — | — |
| 2010-03-16 | $27.00 | $119.96 | 9,433 | — | — |
| 2010-03-15 | $26.97 | $119.82 | 11,967 | — | — |
| 2010-03-12 | $27.00 | $119.96 | 23,600 | — | — |
| 2010-03-11 | $27.00 | $119.96 | 35,167 | — | — |
| 2010-03-10 | $27.00 | $119.96 | 22,367 | — | — |
| 2010-03-09 | $27.00 | $119.96 | 11,400 | — | — |
| 2010-03-08 | $26.97 | $119.82 | 23,333 | — | — |
| 2010-03-05 | $27.03 | $120.09 | 16,633 | — | — |
| 2010-03-04 | $27.00 | $119.96 | 16,167 | — | — |
| 2010-03-03 | $26.94 | $119.69 | 26,267 | — | — |
| 2010-03-02 | $27.00 | $119.96 | 13,333 | — | — |
| 2010-03-01 | $26.88 | $119.42 | 13,900 | — | — |
| 2010-02-26 | $26.46 | $117.56 | 81,967 | — | — |
| 2010-02-25 | $27.15 | $120.62 | 41,200 | — | — |
| 2010-02-24 | $26.76 | $118.89 | 9,100 | — | — |
| 2010-02-23 | $26.46 | $117.56 | 11,500 | — | — |
| 2010-02-22 | $26.61 | $118.22 | 7,100 | — | — |
| 2010-02-19 | $26.73 | $118.76 | 16,067 | — | — |
| 2010-02-18 | $26.91 | $119.56 | 13,733 | — | — |
| 2010-02-17 | $26.85 | $119.29 | 10,300 | — | — |
| 2010-02-16 | $26.82 | $119.16 | 60,533 | — | — |
| 2010-02-12 | $26.58 | $118.09 | 9,300 | — | — |
| 2010-02-11 | $26.52 | $117.82 | 26,033 | — | — |
| 2010-02-10 | $26.73 | $118.76 | 14,067 | — | — |
| 2010-02-09 | $26.73 | $118.76 | 17,667 | — | — |
| 2010-02-08 | $26.97 | $119.82 | 23,667 | — | — |
| 2010-02-05 | $26.79 | $119.02 | 16,233 | — | — |
| 2010-02-04 | $26.64 | $118.36 | 22,667 | — | — |
| 2010-02-03 | $26.94 | $119.69 | 18,133 | — | — |
| 2010-02-02 | $26.97 | $119.82 | 17,300 | — | — |
| 2010-02-01 | $27.09 | $120.36 | 15,933 | — | — |
| 2010-01-29 | $27.15 | $120.62 | 19,000 | — | — |
| 2010-01-28 | $27.00 | $119.96 | 12,967 | — | — |
| 2010-01-27 | $27.09 | $120.36 | 15,133 | — | — |
| 2010-01-26 | $27.06 | $120.22 | 13,633 | — | — |
| 2010-01-25 | $27.12 | $120.49 | 16,533 | — | — |
| 2010-01-22 | $27.00 | $119.96 | 18,133 | — | — |
| 2010-01-21 | $27.03 | $120.09 | 17,800 | — | — |
| 2010-01-20 | $27.15 | $120.62 | 11,900 | — | — |
| 2010-01-19 | $27.27 | $121.15 | 23,667 | — | — |
| 2010-01-15 | $27.24 | $121.02 | 29,133 | — | — |
| 2010-01-14 | $27.27 | $121.15 | 27,033 | — | — |
| 2010-01-13 | $27.18 | $120.75 | 25,533 | — | — |
| 2010-01-12 | $27.18 | $120.75 | 16,633 | — | — |
| 2010-01-11 | $27.27 | $121.15 | 31,833 | — | — |
| 2010-01-08 | $27.03 | $120.09 | 35,933 | — | — |
| 2010-01-07 | $26.88 | $119.42 | 21,233 | — | — |
| 2010-01-06 | $26.88 | $119.42 | 24,700 | — | — |
| 2010-01-05 | $26.70 | $118.62 | 45,133 | — | — |
| 2010-01-04 | $26.43 | $117.42 | 20,533 | — | — |