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
- 1998-08-04 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 | $51.20 | $51.20 | 400 | — | — |
| 2010-12-30 | $50.20 | $50.20 | 1,020 | — | — |
| 2010-12-29 | $50.70 | $50.70 | 2,570 | — | — |
| 2010-12-28 | $49.00 | $49.00 | 1,100 | — | — |
| 2010-12-27 | $53.00 | $53.00 | 970 | — | — |
| 2010-12-23 | $53.00 | $53.00 | 1,750 | — | — |
| 2010-12-22 | $55.30 | $55.30 | 3,790 | — | — |
| 2010-12-21 | $56.90 | $56.90 | 7,200 | — | — |
| 2010-12-20 | $54.70 | $54.70 | 10,930 | — | — |
| 2010-12-17 | $47.20 | $47.20 | 3,670 | — | — |
| 2010-12-16 | $46.50 | $46.50 | 7,540 | — | — |
| 2010-12-15 | $49.80 | $49.80 | 1,040 | — | — |
| 2010-12-14 | $60.00 | $60.00 | 17,730 | — | — |
| 2010-12-13 | $58.50 | $58.50 | 2,080 | — | — |
| 2010-12-10 | $53.00 | $53.00 | 8,223 | — | — |
| 2010-12-09 | $48.00 | $48.00 | 1,124 | — | — |
| 2010-12-08 | $48.00 | $48.00 | 6,836 | — | — |
| 2010-12-07 | $45.00 | $45.00 | 843 | — | — |
| 2010-12-06 | $44.00 | $44.00 | 1,228 | — | — |
| 2010-12-03 | $44.00 | $44.00 | 7,083 | — | — |
| 2010-12-02 | $44.00 | $44.00 | 1,113 | — | — |
| 2010-12-01 | $45.00 | $45.00 | 811 | — | — |
| 2010-11-30 | $42.00 | $42.00 | 2,348 | — | — |
| 2010-11-29 | $45.00 | $45.00 | 6,808 | — | — |
| 2010-11-26 | $40.00 | $40.00 | 23 | — | — |
| 2010-11-24 | $39.00 | $39.00 | 701 | — | — |
| 2010-11-23 | $40.00 | $40.00 | 1,198 | — | — |
| 2010-11-22 | $39.00 | $39.00 | 1,774 | — | — |
| 2010-11-19 | $36.00 | $36.00 | 3,174 | — | — |
| 2010-11-18 | $34.00 | $34.00 | 282 | — | — |
| 2010-11-17 | $33.00 | $33.00 | 397 | — | — |
| 2010-11-16 | $33.00 | $33.00 | 1,374 | — | — |
| 2010-11-15 | $34.00 | $34.00 | 942 | — | — |
| 2010-11-12 | $33.00 | $33.00 | 433 | — | — |
| 2010-11-11 | $33.00 | $33.00 | 876 | — | — |
| 2010-11-10 | $33.00 | $33.00 | 105 | — | — |
| 2010-11-09 | $36.00 | $36.00 | 346 | — | — |
| 2010-11-08 | $34.00 | $34.00 | 778 | — | — |
| 2010-11-05 | $34.00 | $34.00 | 612 | — | — |
| 2010-11-04 | $35.00 | $35.00 | 3,660 | — | — |
| 2010-11-03 | $39.00 | $39.00 | 969 | — | — |
| 2010-11-02 | $33.00 | $33.00 | 1,475 | — | — |
| 2010-11-01 | $30.00 | $30.00 | 3,098 | — | — |
| 2010-10-29 | $33.00 | $33.00 | 732 | — | — |
| 2010-10-28 | $34.00 | $34.00 | 1,193 | — | — |
| 2010-10-27 | $35.00 | $35.00 | 346 | — | — |
| 2010-10-26 | $35.00 | $35.00 | 705 | — | — |
| 2010-10-25 | $36.00 | $36.00 | 378 | — | — |
| 2010-10-22 | $36.00 | $36.00 | 640 | — | — |
| 2010-10-21 | $37.00 | $37.00 | 929 | — | — |
| 2010-10-20 | $37.00 | $37.00 | 370 | — | — |
| 2010-10-19 | $36.00 | $36.00 | 51 | — | — |
| 2010-10-18 | $37.00 | $37.00 | 613 | — | — |
| 2010-10-15 | $35.00 | $35.00 | 159 | — | — |
| 2010-10-14 | $37.00 | $37.00 | 1,051 | — | — |
| 2010-10-13 | $37.00 | $37.00 | 2,541 | — | — |
| 2010-10-12 | $35.00 | $35.00 | 483 | — | — |
| 2010-10-11 | $34.00 | $34.00 | 753 | — | — |
| 2010-10-08 | $37.00 | $37.00 | 2,745 | — | — |
| 2010-10-07 | $36.00 | $36.00 | 5,842 | — | — |
| 2010-10-06 | $32.00 | $32.00 | 1,384 | — | — |
| 2010-10-05 | $30.00 | $30.00 | 1,771 | — | — |
| 2010-10-04 | $28.00 | $28.00 | 2,375 | — | — |
| 2010-10-01 | $29.00 | $29.00 | 746 | — | — |
| 2010-09-30 | $30.00 | $30.00 | 3,692 | — | — |
| 2010-09-29 | $27.00 | $27.00 | 2,470 | — | — |
| 2010-09-28 | $29.00 | $29.00 | 269 | — | — |
| 2010-09-27 | $29.00 | $29.00 | 191 | — | — |
| 2010-09-24 | $29.00 | $29.00 | 348 | — | — |
| 2010-09-23 | $30.00 | $30.00 | 688 | — | — |
| 2010-09-22 | $27.00 | $27.00 | 332 | — | — |
| 2010-09-21 | $28.00 | $28.00 | 279 | — | — |
| 2010-09-20 | $30.00 | $30.00 | 497 | — | — |
| 2010-09-17 | $29.00 | $29.00 | 905 | — | — |
| 2010-09-16 | $29.00 | $29.00 | 454 | — | — |
| 2010-09-15 | $30.00 | $30.00 | 222 | — | — |
| 2010-09-14 | $29.00 | $29.00 | 798 | — | — |
| 2010-09-13 | $30.00 | $30.00 | 1,907 | — | — |
| 2010-09-10 | $27.00 | $27.00 | 361 | — | — |
| 2010-09-09 | $29.00 | $29.00 | 1,143 | — | — |
| 2010-09-08 | $30.00 | $30.00 | 3,285 | — | — |
| 2010-09-07 | $27.00 | $27.00 | 258 | — | — |
| 2010-09-03 | $27.00 | $27.00 | 439 | — | — |
| 2010-09-02 | $26.00 | $26.00 | 671 | — | — |
| 2010-09-01 | $26.00 | $26.00 | 357 | — | — |
| 2010-08-31 | $28.00 | $28.00 | 185 | — | — |
| 2010-08-30 | $28.00 | $28.00 | 174 | — | — |
| 2010-08-27 | $30.00 | $30.00 | 859 | — | — |
| 2010-08-26 | $26.00 | $26.00 | 791 | — | — |
| 2010-08-25 | $28.00 | $28.00 | 1,332 | — | — |
| 2010-08-24 | $26.00 | $26.00 | 1,560 | — | — |
| 2010-08-23 | $29.00 | $29.00 | 5 | — | — |
| 2010-08-20 | $28.00 | $28.00 | 214 | — | — |
| 2010-08-19 | $28.00 | $28.00 | 351 | — | — |
| 2010-08-18 | $28.00 | $28.00 | 1,832 | — | — |
| 2010-08-17 | $30.00 | $30.00 | 2,101 | — | — |
| 2010-08-16 | $31.00 | $31.00 | 3,500 | — | — |
| 2010-08-13 | $26.00 | $26.00 | 1,558 | — | — |
| 2010-08-12 | $27.00 | $27.00 | 1,552 | — | — |
| 2010-08-11 | $29.00 | $29.00 | 1,035 | — | — |
| 2010-08-10 | $29.00 | $29.00 | 2,008 | — | — |
| 2010-08-09 | $30.00 | $30.00 | 1,994 | — | — |
| 2010-08-06 | $27.00 | $27.00 | 4,774 | — | — |
| 2010-08-05 | $29.00 | $29.00 | 13,124 | — | — |
| 2010-08-04 | $18.00 | $18.00 | 865 | — | — |
| 2010-08-03 | $20.00 | $20.00 | 632 | — | — |
| 2010-08-02 | $18.00 | $18.00 | 228 | — | — |
| 2010-07-30 | $17.00 | $17.00 | 142 | — | — |
| 2010-07-29 | $18.00 | $18.00 | 6 | — | — |
| 2010-07-28 | $18.00 | $18.00 | 63 | — | — |
| 2010-07-27 | $17.00 | $17.00 | 343 | — | — |
| 2010-07-26 | $16.00 | $16.00 | 42 | — | — |
| 2010-07-23 | $16.00 | $16.00 | 85 | — | — |
| 2010-07-22 | $17.00 | $17.00 | 166 | — | — |
| 2010-07-21 | $18.00 | $18.00 | 245 | — | — |
| 2010-07-20 | $18.00 | $18.00 | 10 | — | — |
| 2010-07-19 | $18.00 | $18.00 | 67 | — | — |
| 2010-07-16 | $16.00 | $16.00 | 111 | — | — |
| 2010-07-15 | $17.00 | $17.00 | 16 | — | — |
| 2010-07-14 | $16.00 | $16.00 | 255 | — | — |
| 2010-07-13 | $16.00 | $16.00 | 397 | — | — |
| 2010-07-12 | $18.00 | $18.00 | 33 | — | — |
| 2010-07-09 | $17.00 | $17.00 | 0 | — | — |
| 2010-07-08 | $17.00 | $17.00 | 210 | — | — |
| 2010-07-07 | $16.00 | $16.00 | 171 | — | — |
| 2010-07-06 | $16.00 | $16.00 | 6 | — | — |
| 2010-07-02 | $17.00 | $17.00 | 0 | — | — |
| 2010-07-01 | $17.00 | $17.00 | 17 | — | — |
| 2010-06-30 | $17.00 | $17.00 | 314 | — | — |
| 2010-06-29 | $18.00 | $18.00 | 302 | — | — |
| 2010-06-28 | $17.00 | $17.00 | 267 | — | — |
| 2010-06-25 | $19.00 | $19.00 | 1,086 | — | — |
| 2010-06-24 | $16.00 | $16.00 | 188 | — | — |
| 2010-06-23 | $16.00 | $16.00 | 481 | — | — |
| 2010-06-22 | $16.00 | $16.00 | 326 | — | — |
| 2010-06-21 | $16.00 | $16.00 | 433 | — | — |
| 2010-06-18 | $17.00 | $17.00 | 125 | — | — |
| 2010-06-17 | $16.00 | $16.00 | 532 | — | — |
| 2010-06-16 | $16.00 | $16.00 | 470 | — | — |
| 2010-06-15 | $15.00 | $15.00 | 129 | — | — |
| 2010-06-14 | $15.00 | $15.00 | 144 | — | — |
| 2010-06-11 | $15.00 | $15.00 | 178 | — | — |
| 2010-06-10 | $15.00 | $15.00 | 82 | — | — |
| 2010-06-09 | $15.00 | $15.00 | 719 | — | — |
| 2010-06-08 | $16.00 | $16.00 | 448 | — | — |
| 2010-06-07 | $16.00 | $16.00 | 468 | — | — |
| 2010-06-04 | $16.00 | $16.00 | 85 | — | — |
| 2010-06-03 | $18.00 | $18.00 | 1,158 | — | — |
| 2010-06-02 | $17.00 | $17.00 | 137 | — | — |
| 2010-06-01 | $16.00 | $16.00 | 105 | — | — |
| 2010-05-28 | $17.00 | $17.00 | 250 | — | — |
| 2010-05-27 | $15.00 | $15.00 | 627 | — | — |
| 2010-05-26 | $15.00 | $15.00 | 171 | — | — |
| 2010-05-25 | $15.00 | $15.00 | 342 | — | — |
| 2010-05-24 | $15.00 | $15.00 | 1,144 | — | — |
| 2010-05-21 | $16.00 | $16.00 | 772 | — | — |
| 2010-05-20 | $15.00 | $15.00 | 754 | — | — |
| 2010-05-19 | $17.00 | $17.00 | 754 | — | — |
| 2010-05-18 | $15.00 | $15.00 | 1,088 | — | — |
| 2010-05-17 | $17.00 | $17.00 | 1,157 | — | — |
| 2010-05-14 | $19.00 | $19.00 | 316 | — | — |
| 2010-05-13 | $20.00 | $20.00 | 564 | — | — |
| 2010-05-12 | $20.00 | $20.00 | 487 | — | — |
| 2010-05-11 | $18.00 | $18.00 | 770 | — | — |
| 2010-05-10 | $20.00 | $20.00 | 422 | — | — |
| 2010-05-07 | $22.00 | $22.00 | 1,821 | — | — |
| 2010-05-06 | $23.00 | $23.00 | 130 | — | — |
| 2010-05-05 | $22.00 | $22.00 | 1,169 | — | — |
| 2010-05-04 | $23.00 | $23.00 | 257 | — | — |
| 2010-05-03 | $23.00 | $23.00 | 129 | — | — |
| 2010-04-30 | $24.00 | $24.00 | 382 | — | — |
| 2010-04-29 | $23.00 | $23.00 | 832 | — | — |
| 2010-04-28 | $24.00 | $24.00 | 3,930 | — | — |
| 2010-04-27 | $24.00 | $24.00 | 1,541 | — | — |
| 2010-04-26 | $22.00 | $22.00 | 903 | — | — |
| 2010-04-23 | $22.00 | $22.00 | 273 | — | — |
| 2010-04-22 | $22.00 | $22.00 | 619 | — | — |
| 2010-04-21 | $22.00 | $22.00 | 480 | — | — |
| 2010-04-20 | $23.00 | $23.00 | 260 | — | — |
| 2010-04-19 | $23.00 | $23.00 | 960 | — | — |
| 2010-04-16 | $24.00 | $24.00 | 3,269 | — | — |
| 2010-04-15 | $25.00 | $25.00 | 375 | — | — |
| 2010-04-14 | $25.00 | $25.00 | 310 | — | — |
| 2010-04-13 | $26.00 | $26.00 | 177 | — | — |
| 2010-04-12 | $24.00 | $24.00 | 1,174 | — | — |
| 2010-04-09 | $25.00 | $25.00 | 714 | — | — |
| 2010-04-08 | $26.00 | $26.00 | 1,840 | — | — |
| 2010-04-07 | $27.00 | $27.00 | 39 | — | — |
| 2010-04-06 | $26.00 | $26.00 | 798 | — | — |
| 2010-04-05 | $25.00 | $25.00 | 1,506 | — | — |
| 2010-04-01 | $29.00 | $29.00 | 380 | — | — |
| 2010-03-31 | $29.00 | $29.00 | 1,033 | — | — |
| 2010-03-30 | $28.00 | $28.00 | 1,443 | — | — |
| 2010-03-29 | $28.00 | $28.00 | 682 | — | — |
| 2010-03-26 | $28.00 | $28.00 | 955 | — | — |
| 2010-03-25 | $29.00 | $29.00 | 1,390 | — | — |
| 2010-03-24 | $31.00 | $31.00 | 514 | — | — |
| 2010-03-23 | $31.00 | $31.00 | 2,262 | — | — |
| 2010-03-22 | $31.00 | $31.00 | 688 | — | — |
| 2010-03-19 | $34.00 | $34.00 | 120 | — | — |
| 2010-03-18 | $35.00 | $35.00 | 1,301 | — | — |
| 2010-03-17 | $37.00 | $37.00 | 1,281 | — | — |
| 2010-03-16 | $36.00 | $36.00 | 6,292 | — | — |
| 2010-03-15 | $36.00 | $36.00 | 749 | — | — |
| 2010-03-12 | $34.00 | $34.00 | 678 | — | — |
| 2010-03-11 | $34.00 | $34.00 | 1,363 | — | — |
| 2010-03-10 | $31.00 | $31.00 | 9,004 | — | — |
| 2010-03-09 | $40.00 | $40.00 | 478 | — | — |
| 2010-03-08 | $40.00 | $40.00 | 822 | — | — |
| 2010-03-05 | $42.00 | $42.00 | 749 | — | — |
| 2010-03-04 | $42.00 | $42.00 | 680 | — | — |
| 2010-03-03 | $39.00 | $39.00 | 1,862 | — | — |
| 2010-03-02 | $42.00 | $42.00 | 607 | — | — |
| 2010-03-01 | $42.00 | $42.00 | 469 | — | — |
| 2010-02-26 | $41.00 | $41.00 | 683 | — | — |
| 2010-02-25 | $41.00 | $41.00 | 522 | — | — |
| 2010-02-24 | $40.00 | $40.00 | 1,963 | — | — |
| 2010-02-23 | $39.00 | $39.00 | 225 | — | — |
| 2010-02-22 | $40.00 | $40.00 | 223 | — | — |
| 2010-02-19 | $39.00 | $39.00 | 4,279 | — | — |
| 2010-02-18 | $35.00 | $35.00 | 773 | — | — |
| 2010-02-17 | $34.00 | $34.00 | 431 | — | — |
| 2010-02-16 | $32.00 | $32.00 | 1,171 | — | — |
| 2010-02-12 | $36.00 | $36.00 | 211 | — | — |
| 2010-02-11 | $37.00 | $37.00 | 33 | — | — |
| 2010-02-10 | $36.00 | $36.00 | 67 | — | — |
| 2010-02-09 | $38.00 | $38.00 | 759 | — | — |
| 2010-02-08 | $39.00 | $39.00 | 40 | — | — |
| 2010-02-05 | $37.00 | $37.00 | 78 | — | — |
| 2010-02-04 | $38.00 | $38.00 | 703 | — | — |
| 2010-02-03 | $38.00 | $38.00 | 57 | — | — |
| 2010-02-02 | $40.00 | $40.00 | 95 | — | — |
| 2010-02-01 | $39.00 | $39.00 | 316 | — | — |
| 2010-01-29 | $40.00 | $40.00 | 633 | — | — |
| 2010-01-28 | $40.00 | $40.00 | 283 | — | — |
| 2010-01-27 | $40.00 | $40.00 | 97 | — | — |
| 2010-01-26 | $37.00 | $37.00 | 644 | — | — |
| 2010-01-25 | $36.00 | $36.00 | 635 | — | — |
| 2010-01-22 | $37.00 | $37.00 | 1,185 | — | — |
| 2010-01-21 | $40.00 | $40.00 | 240 | — | — |
| 2010-01-20 | $40.00 | $40.00 | 1,646 | — | — |
| 2010-01-19 | $40.00 | $40.00 | 1,025 | — | — |
| 2010-01-15 | $40.00 | $40.00 | 1,220 | — | — |
| 2010-01-14 | $41.00 | $41.00 | 4,255 | — | — |
| 2010-01-13 | $39.00 | $39.00 | 613 | — | — |
| 2010-01-12 | $40.00 | $40.00 | 2,001 | — | — |
| 2010-01-11 | $41.00 | $41.00 | 1,381 | — | — |
| 2010-01-08 | $42.00 | $42.00 | 1,438 | — | — |
| 2010-01-07 | $42.00 | $42.00 | 744 | — | — |
| 2010-01-06 | $43.00 | $43.00 | 848 | — | — |
| 2010-01-05 | $43.00 | $43.00 | 5,155 | — | — |
| 2010-01-04 | $40.00 | $40.00 | 5,790 | — | — |