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
- 1987-07-23 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 | $34.29 | $89.29 | 17,070 | — | — |
| 2010-12-30 | $34.06 | $88.68 | 23,548 | — | — |
| 2010-12-29 | $33.36 | $86.86 | 14,396 | — | — |
| 2010-12-28 | $33.33 | $86.78 | 8,227 | — | — |
| 2010-12-27 | $33.25 | $86.58 | 15,630 | — | — |
| 2010-12-23 | $33.20 | $86.45 | 9,152 | — | — |
| 2010-12-22 | $32.99 | $85.90 | 17,893 | — | — |
| 2010-12-21 | $33.00 | $85.92 | 29,924 | — | — |
| 2010-12-20 | $33.06 | $86.10 | 10,797 | — | — |
| 2010-12-17 | $33.15 | $86.33 | 19,744 | — | — |
| 2010-12-16 | $32.78 | $85.36 | 11,928 | — | — |
| 2010-12-15 | $32.85 | $85.54 | 8,329 | — | — |
| 2010-12-14 | $32.87 | $85.59 | 41,133 | — | — |
| 2010-12-13 | $32.74 | $85.26 | 27,250 | — | — |
| 2010-12-10 | $32.86 | $85.57 | 11,311 | — | — |
| 2010-12-09 | $32.77 | $85.34 | 19,641 | — | — |
| 2010-12-08 | $32.88 | $85.62 | 20,052 | — | — |
| 2010-12-07 | $32.90 | $85.67 | 18,612 | — | — |
| 2010-12-06 | $33.06 | $86.10 | 44,937 | — | — |
| 2010-12-03 | $33.26 | $86.61 | 12,237 | — | — |
| 2010-12-02 | $33.14 | $86.30 | 42,469 | — | — |
| 2010-12-01 | $33.01 | $85.95 | 24,268 | — | — |
| 2010-11-30 | $33.55 | $87.37 | 42,881 | — | — |
| 2010-11-29 | $33.70 | $87.75 | 44,320 | — | — |
| 2010-11-26 | $34.85 | $90.76 | 6,170 | — | — |
| 2010-11-24 | $34.52 | $89.90 | 10,489 | — | — |
| 2010-11-23 | $34.64 | $90.20 | 16,864 | — | — |
| 2010-11-22 | $34.92 | $90.94 | 9,460 | — | — |
| 2010-11-19 | $35.22 | $91.72 | 32,186 | — | — |
| 2010-11-18 | $34.74 | $90.45 | 50,182 | — | — |
| 2010-11-17 | $34.23 | $89.14 | 15,219 | — | — |
| 2010-11-16 | $34.52 | $89.26 | 11,003 | — | — |
| 2010-11-15 | $34.05 | $88.03 | 20,772 | — | — |
| 2010-11-12 | $34.19 | $88.41 | 23,240 | — | — |
| 2010-11-11 | $35.13 | $90.82 | 12,854 | — | — |
| 2010-11-10 | $35.80 | $92.56 | 11,414 | — | — |
| 2010-11-09 | $35.00 | $90.50 | 12,545 | — | — |
| 2010-11-08 | $34.99 | $90.47 | 29,410 | — | — |
| 2010-11-05 | $35.38 | $91.48 | 17,070 | — | — |
| 2010-11-04 | $35.33 | $91.35 | 18,201 | — | — |
| 2010-11-03 | $34.32 | $88.74 | 17,893 | — | — |
| 2010-11-02 | $34.31 | $88.71 | 26,942 | — | — |
| 2010-11-01 | $33.22 | $85.90 | 17,584 | — | — |
| 2010-10-29 | $33.65 | $87.00 | 65,812 | — | — |
| 2010-10-28 | $34.23 | $88.51 | 10,077 | — | — |
| 2010-10-27 | $34.10 | $88.18 | 13,882 | — | — |
| 2010-10-26 | $34.87 | $90.17 | 14,705 | — | — |
| 2010-10-25 | $34.72 | $89.77 | 20,669 | — | — |
| 2010-10-22 | $34.13 | $88.26 | 13,368 | — | — |
| 2010-10-21 | $34.22 | $88.49 | 14,602 | — | — |
| 2010-10-20 | $33.84 | $87.50 | 21,389 | — | — |
| 2010-10-19 | $34.19 | $88.41 | 15,116 | — | — |
| 2010-10-18 | $34.29 | $88.66 | 13,265 | — | — |
| 2010-10-15 | $34.45 | $89.09 | 12,340 | — | — |
| 2010-10-14 | $35.45 | $91.65 | 43,086 | — | — |
| 2010-10-13 | $34.52 | $89.26 | 19,846 | — | — |
| 2010-10-12 | $34.06 | $88.06 | 13,574 | — | — |
| 2010-10-11 | $33.84 | $87.50 | 25,605 | — | — |
| 2010-10-08 | $34.08 | $88.11 | 19,641 | — | — |
| 2010-10-07 | $34.54 | $89.32 | 16,762 | — | — |
| 2010-10-06 | $35.01 | $90.52 | 17,481 | — | — |
| 2010-10-05 | $34.79 | $89.97 | 46,891 | — | — |
| 2010-10-04 | $34.21 | $88.46 | 12,134 | — | — |
| 2010-10-01 | $34.91 | $90.27 | 23,548 | — | — |
| 2010-09-30 | $35.69 | $92.28 | 5,450 | — | — |
| 2010-09-29 | $35.96 | $92.99 | 9,872 | — | — |
| 2010-09-28 | $35.94 | $92.94 | 11,003 | — | — |
| 2010-09-27 | $35.74 | $92.41 | 16,659 | — | — |
| 2010-09-24 | $36.34 | $93.97 | 169,775 | — | — |
| 2010-09-23 | $37.31 | $96.48 | 16,556 | — | — |
| 2010-09-22 | $37.34 | $96.56 | 20,978 | — | — |
| 2010-09-21 | $37.68 | $97.44 | 14,191 | — | — |
| 2010-09-20 | $37.52 | $97.01 | 60,876 | — | — |
| 2010-09-17 | $36.65 | $94.77 | 62,521 | — | — |
| 2010-09-16 | $34.25 | $88.56 | 11,209 | — | — |
| 2010-09-15 | $34.71 | $89.74 | 7,095 | — | — |
| 2010-09-14 | $34.45 | $89.09 | 24,371 | — | — |
| 2010-09-13 | $34.52 | $89.26 | 14,705 | — | — |
| 2010-09-10 | $34.15 | $88.31 | 15,630 | — | — |
| 2010-09-09 | $32.70 | $84.56 | 149,620 | — | — |
| 2010-09-08 | $33.52 | $86.67 | 6,787 | — | — |
| 2010-09-07 | $33.82 | $87.45 | 12,957 | — | — |
| 2010-09-03 | $33.30 | $86.10 | 26,839 | — | — |
| 2010-09-02 | $33.18 | $85.79 | 8,946 | — | — |
| 2010-09-01 | $34.33 | $88.76 | 19,229 | — | — |
| 2010-08-31 | $34.23 | $88.51 | 11,414 | — | — |
| 2010-08-30 | $32.77 | $84.74 | 17,070 | — | — |
| 2010-08-27 | $33.11 | $85.62 | 20,978 | — | — |
| 2010-08-26 | $32.76 | $84.71 | 6,890 | — | — |
| 2010-08-25 | $31.49 | $81.42 | 28,484 | — | — |
| 2010-08-24 | $31.67 | $81.90 | 15,630 | — | — |
| 2010-08-23 | $33.39 | $86.35 | 13,265 | — | — |
| 2010-08-20 | $34.14 | $88.28 | 21,080 | — | — |
| 2010-08-19 | $34.43 | $89.01 | 7,815 | — | — |
| 2010-08-18 | $34.41 | $88.96 | 11,826 | — | — |
| 2010-08-17 | $35.22 | $90.45 | 13,471 | — | — |
| 2010-08-16 | $36.12 | $92.74 | 8,638 | — | — |
| 2010-08-13 | $35.97 | $92.37 | 9,563 | — | — |
| 2010-08-12 | $35.18 | $90.35 | 5,759 | — | — |
| 2010-08-11 | $35.43 | $90.97 | 15,528 | — | — |
| 2010-08-10 | $36.72 | $94.29 | 17,893 | — | — |
| 2010-08-09 | $37.34 | $95.89 | 2,776 | — | — |
| 2010-08-06 | $37.61 | $96.59 | 9,563 | — | — |
| 2010-08-05 | $37.24 | $95.62 | 9,769 | — | — |
| 2010-08-04 | $37.63 | $96.64 | 18,612 | — | — |
| 2010-08-03 | $38.09 | $97.81 | 7,610 | — | — |
| 2010-08-02 | $38.71 | $99.41 | 18,304 | — | — |
| 2010-07-30 | $39.38 | $101.13 | 60,054 | — | — |
| 2010-07-29 | $38.29 | $98.31 | 34,654 | — | — |
| 2010-07-28 | $37.46 | $96.19 | 13,471 | — | — |
| 2010-07-27 | $37.62 | $96.61 | 10,180 | — | — |
| 2010-07-26 | $37.64 | $96.66 | 29,615 | — | — |
| 2010-07-23 | $37.14 | $95.37 | 5,553 | — | — |
| 2010-07-22 | $36.52 | $93.77 | 6,067 | — | — |
| 2010-07-21 | $35.59 | $91.40 | 28,381 | — | — |
| 2010-07-20 | $36.41 | $93.49 | 11,106 | — | — |
| 2010-07-19 | $36.28 | $93.17 | 5,347 | — | — |
| 2010-07-16 | $37.02 | $95.07 | 4,216 | — | — |
| 2010-07-15 | $37.58 | $96.49 | 10,386 | — | — |
| 2010-07-14 | $37.83 | $97.14 | 23,754 | — | — |
| 2010-07-13 | $36.91 | $94.77 | 25,399 | — | — |
| 2010-07-12 | $35.49 | $91.12 | 6,684 | — | — |
| 2010-07-09 | $35.21 | $90.42 | 7,198 | — | — |
| 2010-07-08 | $35.11 | $90.15 | 25,708 | — | — |
| 2010-07-07 | $34.57 | $88.77 | 13,368 | — | — |
| 2010-07-06 | $34.90 | $89.62 | 43,189 | — | — |
| 2010-07-02 | $35.44 | $91.00 | 48,742 | — | — |
| 2010-07-01 | $35.99 | $92.42 | 20,361 | — | — |
| 2010-06-30 | $35.93 | $92.27 | 15,116 | — | — |
| 2010-06-29 | $35.86 | $92.09 | 12,751 | — | — |
| 2010-06-28 | $37.51 | $96.31 | 9,460 | — | — |
| 2010-06-25 | $38.25 | $98.21 | 12,134 | — | — |
| 2010-06-24 | $38.49 | $98.84 | 24,371 | — | — |
| 2010-06-23 | $39.97 | $102.63 | 26,325 | — | — |
| 2010-06-22 | $39.97 | $102.63 | 16,659 | — | — |
| 2010-06-21 | $40.02 | $102.76 | 16,864 | — | — |
| 2010-06-18 | $39.57 | $101.61 | 18,510 | — | — |
| 2010-06-17 | $38.85 | $99.76 | 21,286 | — | — |
| 2010-06-16 | $38.11 | $97.86 | 16,247 | — | — |
| 2010-06-15 | $38.36 | $98.51 | 32,392 | — | — |
| 2010-06-14 | $36.98 | $94.97 | 30,438 | — | — |
| 2010-06-11 | $37.67 | $96.74 | 19,538 | — | — |
| 2010-06-10 | $37.92 | $97.36 | 24,680 | — | — |
| 2010-06-09 | $37.92 | $97.36 | 21,903 | — | — |
| 2010-06-08 | $37.61 | $96.59 | 17,070 | — | — |
| 2010-06-07 | $38.40 | $98.61 | 32,906 | — | — |
| 2010-06-04 | $38.29 | $98.31 | 36,916 | — | — |
| 2010-06-03 | $38.32 | $98.41 | 42,778 | — | — |
| 2010-06-02 | $38.75 | $99.51 | 66,532 | — | — |
| 2010-06-01 | $36.86 | $94.64 | 86,790 | — | — |
| 2010-05-28 | $33.38 | $85.73 | 13,368 | — | — |
| 2010-05-27 | $32.83 | $84.30 | 22,623 | — | — |
| 2010-05-26 | $29.82 | $76.56 | 32,598 | — | — |
| 2010-05-25 | $30.05 | $77.16 | 26,531 | — | — |
| 2010-05-24 | $30.59 | $78.56 | 15,425 | — | — |
| 2010-05-21 | $30.44 | $78.16 | 24,988 | — | — |
| 2010-05-20 | $30.92 | $79.41 | 35,271 | — | — |
| 2010-05-19 | $32.64 | $83.80 | 28,998 | — | — |
| 2010-05-18 | $33.73 | $86.60 | 11,106 | — | — |
| 2010-05-17 | $35.08 | $89.45 | 8,844 | — | — |
| 2010-05-14 | $35.27 | $89.94 | 13,677 | — | — |
| 2010-05-13 | $35.49 | $90.51 | 10,386 | — | — |
| 2010-05-12 | $35.61 | $90.81 | 44,218 | — | — |
| 2010-05-11 | $36.59 | $93.32 | 46,274 | — | — |
| 2010-05-10 | $34.82 | $88.80 | 30,438 | — | — |
| 2010-05-07 | $36.35 | $92.70 | 51,621 | — | — |
| 2010-05-06 | $39.31 | $100.24 | 20,463 | — | — |
| 2010-05-05 | $41.35 | $105.44 | 13,368 | — | — |
| 2010-05-04 | $42.35 | $108.00 | 15,219 | — | — |
| 2010-05-03 | $43.76 | $111.59 | 10,592 | — | — |
| 2010-04-30 | $43.74 | $111.54 | 7,301 | — | — |
| 2010-04-29 | $43.86 | $111.84 | 22,417 | — | — |
| 2010-04-28 | $43.71 | $111.47 | 16,042 | — | — |
| 2010-04-27 | $43.31 | $110.45 | 7,404 | — | — |
| 2010-04-26 | $43.31 | $110.45 | 14,294 | — | — |
| 2010-04-23 | $43.18 | $110.10 | 2,982 | — | — |
| 2010-04-22 | $42.36 | $108.02 | 5,553 | — | — |
| 2010-04-21 | $42.35 | $108.00 | 9,255 | — | — |
| 2010-04-20 | $43.15 | $110.03 | 8,638 | — | — |
| 2010-04-19 | $43.18 | $110.10 | 7,610 | — | — |
| 2010-04-16 | $43.30 | $110.43 | 7,198 | — | — |
| 2010-04-15 | $42.79 | $109.11 | 7,712 | — | — |
| 2010-04-14 | $42.80 | $109.14 | 10,386 | — | — |
| 2010-04-13 | $42.11 | $107.38 | 8,844 | — | — |
| 2010-04-12 | $43.26 | $110.33 | 18,921 | — | — |
| 2010-04-09 | $43.56 | $111.07 | 23,446 | — | — |
| 2010-04-08 | $42.30 | $107.87 | 6,170 | — | — |
| 2010-04-07 | $43.31 | $110.45 | 9,255 | — | — |
| 2010-04-06 | $44.25 | $112.83 | 16,247 | — | — |
| 2010-04-05 | $44.67 | $113.90 | 15,528 | — | — |
| 2010-04-01 | $44.54 | $113.58 | 43,498 | — | — |
| 2010-03-31 | $46.19 | $117.79 | 15,013 | — | — |
| 2010-03-30 | $44.93 | $114.57 | 21,183 | — | — |
| 2010-03-29 | $44.28 | $112.91 | 5,964 | — | — |
| 2010-03-26 | $44.61 | $113.75 | 8,946 | — | — |
| 2010-03-25 | $44.20 | $112.71 | 8,432 | — | — |
| 2010-03-24 | $44.30 | $112.96 | 11,414 | — | — |
| 2010-03-23 | $44.65 | $113.85 | 17,584 | — | — |
| 2010-03-22 | $44.65 | $113.85 | 19,332 | — | — |
| 2010-03-19 | $44.97 | $114.67 | 15,219 | — | — |
| 2010-03-18 | $45.43 | $115.86 | 26,839 | — | — |
| 2010-03-17 | $46.19 | $117.79 | 8,638 | — | — |
| 2010-03-16 | $46.35 | $118.19 | 6,273 | — | — |
| 2010-03-15 | $45.74 | $116.63 | 14,602 | — | — |
| 2010-03-12 | $46.09 | $117.54 | 3,599 | — | — |
| 2010-03-11 | $45.37 | $115.68 | 13,985 | — | — |
| 2010-03-10 | $45.64 | $115.76 | 25,914 | — | — |
| 2010-03-09 | $46.55 | $118.08 | 20,566 | — | — |
| 2010-03-08 | $46.20 | $117.19 | 26,839 | — | — |
| 2010-03-05 | $47.10 | $119.46 | 7,815 | — | — |
| 2010-03-04 | $46.07 | $116.84 | 36,299 | — | — |
| 2010-03-03 | $46.32 | $117.49 | 16,350 | — | — |
| 2010-03-02 | $46.55 | $118.08 | 33,934 | — | — |
| 2010-03-01 | $47.65 | $120.86 | 60,568 | — | — |
| 2010-02-26 | $48.60 | $123.28 | 18,407 | — | — |
| 2010-02-25 | $46.73 | $118.52 | 54,501 | — | — |
| 2010-02-24 | $44.90 | $113.88 | 6,993 | — | — |
| 2010-02-23 | $44.73 | $113.46 | 17,687 | — | — |
| 2010-02-22 | $45.09 | $114.38 | 10,592 | — | — |
| 2010-02-19 | $45.48 | $115.36 | 30,849 | — | — |
| 2010-02-18 | $46.65 | $118.32 | 12,751 | — | — |
| 2010-02-17 | $45.64 | $115.76 | 15,939 | — | — |
| 2010-02-16 | $45.34 | $114.99 | 4,422 | — | — |
| 2010-02-12 | $44.69 | $113.37 | 8,638 | — | — |
| 2010-02-11 | $44.78 | $113.59 | 15,322 | — | — |
| 2010-02-10 | $43.76 | $111.00 | 15,116 | — | — |
| 2010-02-09 | $44.15 | $111.98 | 13,368 | — | — |
| 2010-02-08 | $44.51 | $112.90 | 16,762 | — | — |
| 2010-02-05 | $44.75 | $113.51 | 28,484 | — | — |
| 2010-02-04 | $44.42 | $112.68 | 21,492 | — | — |
| 2010-02-03 | $44.27 | $112.28 | 12,031 | — | — |
| 2010-02-02 | $44.19 | $112.08 | 30,952 | — | — |
| 2010-02-01 | $44.11 | $111.89 | 16,145 | — | — |
| 2010-01-29 | $44.56 | $113.02 | 29,204 | — | — |
| 2010-01-28 | $44.74 | $113.49 | 4,319 | — | — |
| 2010-01-27 | $45.46 | $115.31 | 15,425 | — | — |
| 2010-01-26 | $45.49 | $115.39 | 28,998 | — | — |
| 2010-01-25 | $45.48 | $115.36 | 19,332 | — | — |
| 2010-01-22 | $45.09 | $114.38 | 21,800 | — | — |
| 2010-01-21 | $44.42 | $112.68 | 40,310 | — | — |
| 2010-01-20 | $44.53 | $112.95 | 18,818 | — | — |
| 2010-01-19 | $44.34 | $112.48 | 12,443 | — | — |
| 2010-01-15 | $43.99 | $111.59 | 14,191 | — | — |
| 2010-01-14 | $44.03 | $111.69 | 33,215 | — | — |
| 2010-01-13 | $43.14 | $109.42 | 26,325 | — | — |
| 2010-01-12 | $42.64 | $108.16 | 28,793 | — | — |
| 2010-01-11 | $41.37 | $104.93 | 42,161 | — | — |
| 2010-01-08 | $40.62 | $103.03 | 18,921 | — | — |
| 2010-01-07 | $39.55 | $100.32 | 36,402 | — | — |
| 2010-01-06 | $38.14 | $96.74 | 82,471 | — | — |
| 2010-01-05 | $37.57 | $95.29 | 12,854 | — | — |
| 2010-01-04 | $37.72 | $95.68 | 50,182 | — | — |