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
- 2008-09-18 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 | $43.62 | $49.29 | 110,100 | — | — |
| 2010-12-30 | $43.03 | $48.63 | 244,700 | — | — |
| 2010-12-29 | $42.58 | $48.12 | 176,700 | — | — |
| 2010-12-28 | $41.50 | $46.90 | 302,000 | — | — |
| 2010-12-27 | $42.03 | $47.50 | 155,300 | — | — |
| 2010-12-23 | $41.98 | $47.44 | 102,100 | — | — |
| 2010-12-22 | $42.59 | $48.13 | 175,700 | — | — |
| 2010-12-21 | $41.63 | $47.04 | 121,800 | — | — |
| 2010-12-20 | $41.37 | $46.75 | 172,800 | — | — |
| 2010-12-17 | $40.95 | $46.28 | 612,100 | — | — |
| 2010-12-16 | $42.50 | $48.03 | 185,400 | — | — |
| 2010-12-15 | $42.60 | $48.14 | 236,100 | — | — |
| 2010-12-14 | $43.90 | $49.61 | 277,900 | — | — |
| 2010-12-13 | $42.90 | $48.48 | 322,800 | — | — |
| 2010-12-10 | $43.77 | $49.46 | 210,600 | — | — |
| 2010-12-09 | $43.20 | $48.82 | 220,200 | — | — |
| 2010-12-08 | $42.47 | $47.99 | 231,000 | — | — |
| 2010-12-07 | $42.40 | $47.91 | 346,500 | — | — |
| 2010-12-06 | $43.17 | $48.78 | 263,200 | — | — |
| 2010-12-03 | $41.88 | $47.33 | 461,000 | — | — |
| 2010-12-02 | $42.38 | $47.89 | 422,000 | — | — |
| 2010-12-01 | $40.79 | $46.09 | 472,000 | — | — |
| 2010-11-30 | $40.17 | $45.39 | 362,900 | — | — |
| 2010-11-29 | $40.47 | $45.36 | 573,100 | — | — |
| 2010-11-26 | $41.14 | $46.11 | 309,000 | — | — |
| 2010-11-24 | $43.73 | $49.01 | 109,700 | — | — |
| 2010-11-23 | $42.75 | $47.91 | 141,900 | — | — |
| 2010-11-22 | $44.00 | $49.32 | 348,300 | — | — |
| 2010-11-19 | $43.86 | $49.16 | 408,300 | — | — |
| 2010-11-18 | $46.13 | $51.70 | 372,500 | — | — |
| 2010-11-17 | $44.85 | $50.27 | 236,500 | — | — |
| 2010-11-16 | $43.68 | $48.96 | 666,700 | — | — |
| 2010-11-15 | $46.02 | $51.58 | 242,300 | — | — |
| 2010-11-12 | $45.33 | $50.81 | 648,700 | — | — |
| 2010-11-11 | $47.78 | $53.55 | 753,200 | — | — |
| 2010-11-10 | $50.00 | $56.04 | 341,400 | — | — |
| 2010-11-09 | $50.88 | $57.03 | 252,500 | — | — |
| 2010-11-08 | $51.92 | $58.19 | 300,600 | — | — |
| 2010-11-05 | $51.59 | $57.82 | 229,400 | — | — |
| 2010-11-04 | $49.85 | $55.87 | 257,400 | — | — |
| 2010-11-03 | $48.45 | $54.30 | 187,000 | — | — |
| 2010-11-02 | $48.28 | $54.11 | 105,800 | — | — |
| 2010-11-01 | $48.24 | $54.07 | 167,300 | — | — |
| 2010-10-29 | $47.74 | $53.51 | 279,400 | — | — |
| 2010-10-28 | $46.81 | $52.46 | 164,000 | — | — |
| 2010-10-27 | $47.74 | $53.51 | 448,200 | — | — |
| 2010-10-26 | $47.91 | $53.70 | 468,300 | — | — |
| 2010-10-25 | $47.90 | $53.69 | 297,600 | — | — |
| 2010-10-22 | $47.82 | $53.60 | 275,300 | — | — |
| 2010-10-21 | $47.58 | $53.33 | 169,200 | — | — |
| 2010-10-20 | $47.59 | $53.34 | 272,500 | — | — |
| 2010-10-19 | $47.53 | $53.27 | 665,500 | — | — |
| 2010-10-18 | $48.19 | $54.01 | 288,100 | — | — |
| 2010-10-15 | $47.15 | $52.85 | 306,300 | — | — |
| 2010-10-14 | $46.67 | $52.31 | 403,400 | — | — |
| 2010-10-13 | $47.27 | $52.98 | 435,100 | — | — |
| 2010-10-12 | $46.79 | $52.44 | 223,600 | — | — |
| 2010-10-11 | $46.05 | $51.61 | 150,300 | — | — |
| 2010-10-08 | $45.27 | $50.74 | 232,100 | — | — |
| 2010-10-07 | $44.54 | $49.92 | 563,000 | — | — |
| 2010-10-06 | $46.32 | $51.92 | 512,800 | — | — |
| 2010-10-05 | $43.80 | $49.09 | 552,800 | — | — |
| 2010-10-04 | $41.40 | $46.40 | 192,800 | — | — |
| 2010-10-01 | $42.01 | $47.08 | 360,000 | — | — |
| 2010-09-30 | $41.75 | $46.79 | 294,600 | — | — |
| 2010-09-29 | $42.36 | $47.48 | 695,200 | — | — |
| 2010-09-28 | $40.99 | $45.94 | 306,000 | — | — |
| 2010-09-27 | $40.02 | $44.85 | 163,500 | — | — |
| 2010-09-24 | $39.60 | $44.38 | 141,900 | — | — |
| 2010-09-23 | $39.10 | $43.82 | 201,200 | — | — |
| 2010-09-22 | $39.88 | $44.70 | 176,400 | — | — |
| 2010-09-21 | $40.98 | $45.93 | 193,600 | — | — |
| 2010-09-20 | $40.40 | $45.28 | 214,700 | — | — |
| 2010-09-17 | $39.31 | $44.06 | 171,200 | — | — |
| 2010-09-16 | $39.33 | $44.08 | 150,400 | — | — |
| 2010-09-15 | $39.27 | $44.01 | 341,600 | — | — |
| 2010-09-14 | $40.68 | $45.59 | 152,600 | — | — |
| 2010-09-13 | $41.26 | $46.24 | 329,600 | — | — |
| 2010-09-10 | $41.47 | $46.48 | 379,900 | — | — |
| 2010-09-09 | $42.24 | $47.34 | 456,200 | — | — |
| 2010-09-08 | $41.82 | $46.87 | 197,600 | — | — |
| 2010-09-07 | $40.27 | $45.13 | 123,600 | — | — |
| 2010-09-03 | $40.38 | $45.26 | 433,700 | — | — |
| 2010-09-02 | $38.98 | $43.69 | 279,700 | — | — |
| 2010-09-01 | $40.43 | $45.31 | 341,600 | — | — |
| 2010-08-31 | $38.73 | $43.41 | 167,200 | — | — |
| 2010-08-30 | $37.74 | $42.30 | 124,300 | — | — |
| 2010-08-27 | $38.30 | $42.93 | 102,500 | — | — |
| 2010-08-26 | $37.89 | $42.47 | 159,500 | — | — |
| 2010-08-25 | $37.04 | $41.51 | 46,600 | — | — |
| 2010-08-24 | $37.21 | $41.70 | 223,500 | — | — |
| 2010-08-23 | $36.61 | $41.03 | 149,600 | — | — |
| 2010-08-20 | $36.81 | $41.26 | 56,400 | — | — |
| 2010-08-19 | $36.75 | $41.19 | 154,400 | — | — |
| 2010-08-18 | $36.83 | $41.28 | 84,400 | — | — |
| 2010-08-17 | $36.87 | $41.32 | 76,700 | — | — |
| 2010-08-16 | $37.23 | $41.73 | 131,500 | — | — |
| 2010-08-13 | $36.68 | $41.11 | 165,900 | — | — |
| 2010-08-12 | $35.33 | $39.60 | 113,900 | — | — |
| 2010-08-11 | $36.01 | $40.36 | 122,800 | — | — |
| 2010-08-10 | $36.83 | $41.28 | 315,000 | — | — |
| 2010-08-09 | $37.63 | $41.83 | 228,300 | — | — |
| 2010-08-06 | $37.47 | $41.66 | 278,100 | — | — |
| 2010-08-05 | $37.46 | $41.64 | 339,000 | — | — |
| 2010-08-04 | $36.41 | $40.48 | 239,700 | — | — |
| 2010-08-03 | $35.81 | $39.81 | 276,400 | — | — |
| 2010-08-02 | $34.49 | $38.34 | 79,000 | — | — |
| 2010-07-30 | $34.12 | $37.93 | 108,000 | — | — |
| 2010-07-29 | $33.82 | $37.60 | 123,300 | — | — |
| 2010-07-28 | $33.63 | $37.39 | 547,900 | — | — |
| 2010-07-27 | $33.88 | $37.66 | 169,600 | — | — |
| 2010-07-26 | $33.95 | $37.74 | 244,900 | — | — |
| 2010-07-23 | $33.69 | $37.45 | 180,900 | — | — |
| 2010-07-22 | $33.63 | $37.39 | 199,300 | — | — |
| 2010-07-21 | $32.59 | $36.23 | 494,300 | — | — |
| 2010-07-20 | $32.88 | $36.55 | 91,600 | — | — |
| 2010-07-19 | $32.15 | $35.74 | 54,800 | — | — |
| 2010-07-16 | $32.20 | $35.80 | 158,300 | — | — |
| 2010-07-15 | $32.17 | $35.76 | 161,600 | — | — |
| 2010-07-14 | $31.53 | $35.05 | 446,500 | — | — |
| 2010-07-13 | $30.82 | $34.26 | 122,400 | — | — |
| 2010-07-12 | $30.71 | $34.14 | 216,400 | — | — |
| 2010-07-09 | $30.83 | $34.27 | 201,600 | — | — |
| 2010-07-08 | $29.94 | $33.28 | 104,700 | — | — |
| 2010-07-07 | $29.89 | $33.23 | 112,000 | — | — |
| 2010-07-06 | $28.92 | $32.15 | 145,300 | — | — |
| 2010-07-02 | $28.90 | $32.13 | 36,100 | — | — |
| 2010-07-01 | $28.84 | $32.06 | 100,100 | — | — |
| 2010-06-30 | $28.67 | $31.87 | 68,600 | — | — |
| 2010-06-29 | $29.00 | $32.24 | 95,100 | — | — |
| 2010-06-28 | $29.10 | $32.35 | 22,900 | — | — |
| 2010-06-25 | $28.96 | $32.20 | 29,000 | — | — |
| 2010-06-24 | $28.67 | $31.87 | 44,700 | — | — |
| 2010-06-23 | $29.58 | $32.88 | 153,800 | — | — |
| 2010-06-22 | $28.76 | $31.97 | 44,400 | — | — |
| 2010-06-21 | $29.36 | $32.64 | 66,900 | — | — |
| 2010-06-18 | $29.04 | $32.28 | 45,100 | — | — |
| 2010-06-17 | $28.99 | $32.23 | 17,800 | — | — |
| 2010-06-16 | $28.77 | $31.98 | 75,600 | — | — |
| 2010-06-15 | $28.61 | $31.81 | 94,800 | — | — |
| 2010-06-14 | $28.25 | $31.41 | 50,200 | — | — |
| 2010-06-11 | $28.45 | $31.63 | 44,600 | — | — |
| 2010-06-10 | $28.48 | $31.66 | 82,100 | — | — |
| 2010-06-09 | $27.61 | $30.69 | 55,700 | — | — |
| 2010-06-08 | $27.88 | $30.99 | 27,800 | — | — |
| 2010-06-07 | $26.85 | $29.85 | 62,800 | — | — |
| 2010-06-04 | $27.44 | $30.51 | 41,100 | — | — |
| 2010-06-03 | $28.14 | $31.28 | 83,400 | — | — |
| 2010-06-02 | $28.05 | $31.18 | 71,400 | — | — |
| 2010-06-01 | $27.34 | $30.39 | 104,200 | — | — |
| 2010-05-28 | $27.36 | $30.42 | 54,000 | — | — |
| 2010-05-27 | $27.71 | $30.81 | 89,600 | — | — |
| 2010-05-26 | $26.60 | $29.57 | 180,800 | — | — |
| 2010-05-25 | $26.97 | $29.98 | 130,600 | — | — |
| 2010-05-24 | $26.73 | $29.72 | 58,100 | — | — |
| 2010-05-21 | $26.46 | $29.42 | 82,500 | — | — |
| 2010-05-20 | $26.00 | $28.90 | 59,300 | — | — |
| 2010-05-19 | $27.17 | $30.21 | 39,100 | — | — |
| 2010-05-18 | $27.32 | $30.37 | 40,900 | — | — |
| 2010-05-17 | $27.48 | $30.55 | 44,400 | — | — |
| 2010-05-14 | $27.29 | $30.34 | 145,900 | — | — |
| 2010-05-13 | $28.17 | $31.32 | 48,200 | — | — |
| 2010-05-12 | $28.41 | $31.58 | 49,700 | — | — |
| 2010-05-11 | $27.72 | $30.82 | 59,000 | — | — |
| 2010-05-10 | $27.45 | $30.52 | 89,800 | — | — |
| 2010-05-07 | $26.16 | $29.08 | 94,600 | — | — |
| 2010-05-06 | $26.22 | $29.15 | 252,500 | — | — |
| 2010-05-05 | $27.44 | $30.51 | 49,600 | — | — |
| 2010-05-04 | $27.69 | $30.78 | 62,000 | — | — |
| 2010-05-03 | $28.43 | $31.61 | 55,100 | — | — |
| 2010-04-30 | $28.48 | $31.66 | 130,300 | — | — |
| 2010-04-29 | $28.28 | $31.44 | 51,100 | — | — |
| 2010-04-28 | $27.80 | $30.91 | 30,900 | — | — |
| 2010-04-27 | $27.90 | $31.02 | 43,200 | — | — |
| 2010-04-26 | $28.61 | $31.81 | 46,600 | — | — |
| 2010-04-23 | $28.46 | $31.64 | 26,700 | — | — |
| 2010-04-22 | $28.02 | $31.15 | 36,200 | — | — |
| 2010-04-21 | $28.16 | $31.31 | 60,400 | — | — |
| 2010-04-20 | $27.54 | $30.62 | 34,900 | — | — |
| 2010-04-19 | $27.26 | $30.31 | 58,600 | — | — |
| 2010-04-16 | $27.60 | $30.68 | 16,400 | — | — |
| 2010-04-15 | $27.88 | $30.99 | 13,800 | — | — |
| 2010-04-14 | $27.90 | $31.02 | 33,200 | — | — |
| 2010-04-13 | $27.92 | $31.04 | 25,800 | — | — |
| 2010-04-12 | $27.96 | $31.08 | 62,300 | — | — |
| 2010-04-09 | $28.14 | $30.92 | 59,100 | — | — |
| 2010-04-08 | $28.34 | $31.14 | 73,100 | — | — |
| 2010-04-07 | $28.19 | $30.97 | 96,000 | — | — |
| 2010-04-06 | $28.78 | $31.62 | 54,800 | — | — |
| 2010-04-05 | $28.39 | $31.19 | 57,100 | — | — |
| 2010-04-01 | $28.59 | $31.41 | 52,400 | — | — |
| 2010-03-31 | $28.33 | $31.13 | 26,400 | — | — |
| 2010-03-30 | $28.19 | $30.97 | 86,100 | — | — |
| 2010-03-29 | $28.19 | $30.97 | 69,500 | — | — |
| 2010-03-26 | $27.91 | $30.67 | 84,300 | — | — |
| 2010-03-25 | $28.03 | $30.80 | 86,200 | — | — |
| 2010-03-24 | $28.07 | $30.84 | 62,100 | — | — |
| 2010-03-23 | $28.42 | $31.23 | 26,300 | — | — |
| 2010-03-22 | $28.08 | $30.85 | 31,600 | — | — |
| 2010-03-19 | $28.11 | $30.88 | 123,200 | — | — |
| 2010-03-18 | $28.46 | $31.27 | 14,000 | — | — |
| 2010-03-17 | $28.73 | $31.57 | 29,300 | — | — |
| 2010-03-16 | $28.40 | $31.20 | 33,300 | — | — |
| 2010-03-15 | $28.59 | $31.41 | 51,400 | — | — |
| 2010-03-12 | $28.15 | $30.93 | 43,700 | — | — |
| 2010-03-11 | $28.69 | $31.52 | 84,400 | — | — |
| 2010-03-10 | $28.38 | $31.18 | 78,700 | — | — |
| 2010-03-09 | $27.96 | $30.72 | 54,900 | — | — |
| 2010-03-08 | $27.97 | $30.73 | 78,900 | — | — |
| 2010-03-05 | $27.89 | $30.64 | 49,900 | — | — |
| 2010-03-04 | $26.98 | $29.64 | 92,600 | — | — |
| 2010-03-03 | $27.30 | $29.99 | 81,100 | — | — |
| 2010-03-02 | $27.38 | $30.08 | 29,700 | — | — |
| 2010-03-01 | $27.06 | $29.73 | 52,800 | — | — |
| 2010-02-26 | $26.91 | $29.57 | 60,700 | — | — |
| 2010-02-25 | $26.71 | $29.35 | 54,100 | — | — |
| 2010-02-24 | $27.09 | $29.76 | 204,000 | — | — |
| 2010-02-23 | $26.23 | $28.82 | 46,800 | — | — |
| 2010-02-22 | $25.83 | $28.38 | 54,500 | — | — |
| 2010-02-19 | $25.98 | $28.54 | 30,900 | — | — |
| 2010-02-18 | $26.15 | $28.73 | 74,200 | — | — |
| 2010-02-17 | $26.05 | $28.62 | 24,200 | — | — |
| 2010-02-16 | $25.86 | $28.41 | 26,000 | — | — |
| 2010-02-12 | $25.42 | $27.93 | 27,500 | — | — |
| 2010-02-11 | $25.73 | $28.27 | 34,200 | — | — |
| 2010-02-10 | $25.32 | $27.82 | 52,400 | — | — |
| 2010-02-09 | $24.88 | $27.34 | 58,800 | — | — |
| 2010-02-08 | $23.95 | $26.31 | 110,300 | — | — |
| 2010-02-05 | $24.23 | $26.62 | 84,400 | — | — |
| 2010-02-04 | $24.00 | $26.37 | 62,700 | — | — |
| 2010-02-03 | $24.80 | $27.25 | 25,000 | — | — |
| 2010-02-02 | $25.31 | $27.81 | 107,000 | — | — |
| 2010-02-01 | $25.00 | $27.47 | 66,600 | — | — |
| 2010-01-29 | $24.36 | $26.76 | 39,100 | — | — |
| 2010-01-28 | $24.50 | $26.92 | 81,900 | — | — |
| 2010-01-27 | $24.77 | $27.22 | 313,000 | — | — |
| 2010-01-26 | $24.14 | $26.52 | 49,500 | — | — |
| 2010-01-25 | $24.38 | $26.79 | 148,300 | — | — |
| 2010-01-22 | $23.77 | $26.12 | 129,400 | — | — |
| 2010-01-21 | $23.60 | $25.93 | 121,500 | — | — |
| 2010-01-20 | $25.06 | $27.53 | 37,700 | — | — |
| 2010-01-19 | $25.64 | $28.17 | 67,300 | — | — |
| 2010-01-15 | $25.41 | $27.92 | 31,300 | — | — |
| 2010-01-14 | $25.25 | $27.74 | 58,700 | — | — |
| 2010-01-13 | $25.04 | $27.51 | 33,100 | — | — |
| 2010-01-12 | $25.27 | $27.76 | 31,500 | — | — |
| 2010-01-11 | $26.00 | $28.57 | 75,200 | — | — |
| 2010-01-08 | $25.34 | $27.84 | 27,200 | — | — |
| 2010-01-07 | $25.08 | $27.56 | 57,100 | — | — |
| 2010-01-06 | $25.01 | $27.48 | 53,400 | — | — |
| 2010-01-05 | $24.89 | $27.35 | 48,000 | — | — |
| 2010-01-04 | $24.91 | $27.37 | 24,800 | — | — |