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
- 1986-12-03 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 | $30.50 | $35.89 | 600 | — | — |
| 2010-12-30 | $30.52 | $35.91 | 0 | — | — |
| 2010-12-29 | $30.52 | $35.91 | 1,000 | — | — |
| 2010-12-28 | $31.01 | $36.49 | 1,600 | — | — |
| 2010-12-27 | $31.00 | $36.47 | 600 | — | — |
| 2010-12-23 | $31.50 | $37.06 | 1,900 | — | — |
| 2010-12-22 | $31.97 | $37.62 | 1,100 | — | — |
| 2010-12-21 | $31.99 | $37.64 | 800 | — | — |
| 2010-12-20 | $31.01 | $36.49 | 1,000 | — | — |
| 2010-12-17 | $31.52 | $37.09 | 1,100 | — | — |
| 2010-12-16 | $31.49 | $37.05 | 0 | — | — |
| 2010-12-15 | $31.49 | $37.05 | 4,100 | — | — |
| 2010-12-14 | $31.98 | $37.63 | 600 | — | — |
| 2010-12-13 | $31.25 | $36.77 | 7,700 | — | — |
| 2010-12-10 | $30.75 | $36.18 | 700 | — | — |
| 2010-12-09 | $30.50 | $35.89 | 500 | — | — |
| 2010-12-08 | $30.50 | $35.89 | 1,600 | — | — |
| 2010-12-07 | $30.10 | $35.42 | 300 | — | — |
| 2010-12-06 | $30.15 | $35.47 | 2,300 | — | — |
| 2010-12-03 | $30.14 | $35.46 | 1,400 | — | — |
| 2010-12-02 | $30.16 | $35.49 | 500 | — | — |
| 2010-12-01 | $30.73 | $36.16 | 1,000 | — | — |
| 2010-11-30 | $31.45 | $37.00 | 600 | — | — |
| 2010-11-29 | $31.06 | $36.55 | 3,000 | — | — |
| 2010-11-26 | $29.15 | $34.22 | 200 | — | — |
| 2010-11-24 | $29.34 | $34.44 | 500 | — | — |
| 2010-11-23 | $30.44 | $35.73 | 600 | — | — |
| 2010-11-22 | $29.50 | $34.63 | 2,000 | — | — |
| 2010-11-19 | $30.51 | $35.81 | 500 | — | — |
| 2010-11-18 | $30.66 | $35.99 | 1,200 | — | — |
| 2010-11-17 | $31.74 | $37.26 | 0 | — | — |
| 2010-11-16 | $31.74 | $37.26 | 0 | — | — |
| 2010-11-15 | $31.74 | $37.26 | 500 | — | — |
| 2010-11-12 | $31.42 | $36.88 | 0 | — | — |
| 2010-11-11 | $31.42 | $36.88 | 1,000 | — | — |
| 2010-11-10 | $33.02 | $38.76 | 700 | — | — |
| 2010-11-09 | $30.20 | $35.45 | 1,000 | — | — |
| 2010-11-08 | $30.24 | $35.50 | 700 | — | — |
| 2010-11-05 | $30.17 | $35.41 | 0 | — | — |
| 2010-11-04 | $30.17 | $35.41 | 2,900 | — | — |
| 2010-11-03 | $30.01 | $35.23 | 2,100 | — | — |
| 2010-11-02 | $30.12 | $35.35 | 1,300 | — | — |
| 2010-11-01 | $31.00 | $36.39 | 1,000 | — | — |
| 2010-10-29 | $30.78 | $36.13 | 300 | — | — |
| 2010-10-28 | $30.00 | $35.21 | 1,800 | — | — |
| 2010-10-27 | $30.25 | $35.51 | 4,300 | — | — |
| 2010-10-26 | $30.00 | $35.21 | 5,000 | — | — |
| 2010-10-25 | $32.14 | $37.73 | 1,500 | — | — |
| 2010-10-22 | $32.28 | $37.89 | 1,200 | — | — |
| 2010-10-21 | $32.85 | $38.56 | 500 | — | — |
| 2010-10-20 | $32.80 | $38.50 | 2,300 | — | — |
| 2010-10-19 | $33.28 | $39.06 | 0 | — | — |
| 2010-10-18 | $33.28 | $39.06 | 3,300 | — | — |
| 2010-10-15 | $32.36 | $37.98 | 200 | — | — |
| 2010-10-14 | $31.80 | $37.33 | 1,800 | — | — |
| 2010-10-13 | $33.25 | $39.03 | 1,300 | — | — |
| 2010-10-12 | $33.23 | $39.00 | 2,200 | — | — |
| 2010-10-11 | $32.51 | $38.16 | 1,000 | — | — |
| 2010-10-08 | $32.80 | $38.50 | 400 | — | — |
| 2010-10-07 | $32.00 | $37.56 | 900 | — | — |
| 2010-10-06 | $32.00 | $37.56 | 700 | — | — |
| 2010-10-05 | $33.00 | $38.73 | 200 | — | — |
| 2010-10-04 | $33.43 | $39.24 | 4,500 | — | — |
| 2010-10-01 | $33.04 | $38.78 | 1,200 | — | — |
| 2010-09-30 | $32.59 | $38.25 | 1,200 | — | — |
| 2010-09-29 | $32.00 | $37.56 | 200 | — | — |
| 2010-09-28 | $32.00 | $37.56 | 400 | — | — |
| 2010-09-27 | $33.38 | $39.18 | 0 | — | — |
| 2010-09-24 | $33.38 | $39.18 | 2,400 | — | — |
| 2010-09-23 | $32.03 | $37.60 | 300 | — | — |
| 2010-09-22 | $31.88 | $37.42 | 1,900 | — | — |
| 2010-09-21 | $32.56 | $38.22 | 200 | — | — |
| 2010-09-20 | $32.00 | $37.56 | 300 | — | — |
| 2010-09-17 | $32.16 | $37.75 | 1,300 | — | — |
| 2010-09-16 | $31.47 | $36.94 | 900 | — | — |
| 2010-09-15 | $30.80 | $36.15 | 300 | — | — |
| 2010-09-14 | $31.59 | $37.08 | 2,700 | — | — |
| 2010-09-13 | $31.20 | $36.62 | 500 | — | — |
| 2010-09-10 | $30.90 | $36.27 | 7,200 | — | — |
| 2010-09-09 | $29.50 | $34.63 | 200 | — | — |
| 2010-09-08 | $29.61 | $34.76 | 0 | — | — |
| 2010-09-07 | $29.61 | $34.76 | 1,300 | — | — |
| 2010-09-03 | $30.25 | $35.51 | 4,800 | — | — |
| 2010-09-02 | $29.25 | $34.33 | 100 | — | — |
| 2010-09-01 | $29.75 | $34.92 | 900 | — | — |
| 2010-08-31 | $29.10 | $34.16 | 3,000 | — | — |
| 2010-08-30 | $29.51 | $34.64 | 500 | — | — |
| 2010-08-27 | $27.95 | $32.72 | 2,300 | — | — |
| 2010-08-26 | $28.41 | $33.26 | 1,000 | — | — |
| 2010-08-25 | $28.45 | $33.31 | 600 | — | — |
| 2010-08-24 | $29.03 | $33.99 | 600 | — | — |
| 2010-08-23 | $29.79 | $34.88 | 0 | — | — |
| 2010-08-20 | $29.79 | $34.88 | 200 | — | — |
| 2010-08-19 | $28.27 | $33.10 | 12,800 | — | — |
| 2010-08-18 | $29.50 | $34.54 | 700 | — | — |
| 2010-08-17 | $30.45 | $35.65 | 1,900 | — | — |
| 2010-08-16 | $29.60 | $34.66 | 200 | — | — |
| 2010-08-13 | $29.19 | $34.18 | 0 | — | — |
| 2010-08-12 | $29.19 | $34.18 | 400 | — | — |
| 2010-08-11 | $30.71 | $35.96 | 1,500 | — | — |
| 2010-08-10 | $31.53 | $36.92 | 500 | — | — |
| 2010-08-09 | $29.50 | $34.54 | 5,100 | — | — |
| 2010-08-06 | $29.42 | $34.45 | 3,800 | — | — |
| 2010-08-05 | $29.95 | $35.07 | 1,300 | — | — |
| 2010-08-04 | $29.85 | $34.95 | 1,400 | — | — |
| 2010-08-03 | $30.00 | $35.13 | 700 | — | — |
| 2010-08-02 | $30.00 | $35.13 | 1,200 | — | — |
| 2010-07-30 | $28.50 | $33.37 | 5,100 | — | — |
| 2010-07-29 | $30.00 | $35.13 | 200 | — | — |
| 2010-07-28 | $30.22 | $35.38 | 900 | — | — |
| 2010-07-27 | $30.50 | $35.71 | 2,100 | — | — |
| 2010-07-26 | $29.25 | $34.25 | 200 | — | — |
| 2010-07-23 | $30.24 | $35.41 | 200 | — | — |
| 2010-07-22 | $30.20 | $35.36 | 1,200 | — | — |
| 2010-07-21 | $29.50 | $34.54 | 200 | — | — |
| 2010-07-20 | $29.31 | $34.32 | 400 | — | — |
| 2010-07-19 | $29.63 | $34.69 | 600 | — | — |
| 2010-07-16 | $29.61 | $34.67 | 600 | — | — |
| 2010-07-15 | $31.86 | $37.30 | 900 | — | — |
| 2010-07-14 | $30.43 | $35.63 | 500 | — | — |
| 2010-07-13 | $31.00 | $36.30 | 800 | — | — |
| 2010-07-12 | $29.79 | $34.88 | 900 | — | — |
| 2010-07-09 | $29.54 | $34.59 | 200 | — | — |
| 2010-07-08 | $29.64 | $34.70 | 5,000 | — | — |
| 2010-07-07 | $29.95 | $35.07 | 7,200 | — | — |
| 2010-07-06 | $31.25 | $36.59 | 400 | — | — |
| 2010-07-02 | $31.75 | $37.17 | 1,200 | — | — |
| 2010-07-01 | $31.50 | $36.88 | 400 | — | — |
| 2010-06-30 | $31.70 | $37.12 | 2,400 | — | — |
| 2010-06-29 | $33.00 | $38.64 | 0 | — | — |
| 2010-06-28 | $33.00 | $38.64 | 0 | — | — |
| 2010-06-25 | $33.00 | $38.64 | 1,700 | — | — |
| 2010-06-24 | $32.08 | $37.56 | 3,800 | — | — |
| 2010-06-23 | $32.05 | $37.53 | 1,700 | — | — |
| 2010-06-22 | $32.24 | $37.75 | 1,000 | — | — |
| 2010-06-21 | $32.52 | $38.08 | 0 | — | — |
| 2010-06-18 | $32.52 | $38.08 | 0 | — | — |
| 2010-06-17 | $32.52 | $38.08 | 0 | — | — |
| 2010-06-16 | $32.52 | $38.08 | 2,800 | — | — |
| 2010-06-15 | $32.06 | $37.54 | 400 | — | — |
| 2010-06-14 | $31.54 | $36.93 | 800 | — | — |
| 2010-06-11 | $31.99 | $37.46 | 5,200 | — | — |
| 2010-06-10 | $31.73 | $37.07 | 500 | — | — |
| 2010-06-09 | $32.95 | $38.49 | 0 | — | — |
| 2010-06-08 | $32.95 | $38.49 | 3,200 | — | — |
| 2010-06-07 | $33.69 | $39.36 | 0 | — | — |
| 2010-06-04 | $33.69 | $39.36 | 500 | — | — |
| 2010-06-03 | $31.25 | $36.51 | 200 | — | — |
| 2010-06-02 | $34.36 | $40.14 | 0 | — | — |
| 2010-06-01 | $34.36 | $40.14 | 0 | — | — |
| 2010-05-28 | $34.36 | $40.14 | 300 | — | — |
| 2010-05-27 | $32.10 | $37.50 | 400 | — | — |
| 2010-05-26 | $32.10 | $37.50 | 0 | — | — |
| 2010-05-25 | $32.10 | $37.50 | 2,500 | — | — |
| 2010-05-24 | $32.10 | $37.50 | 300 | — | — |
| 2010-05-21 | $31.70 | $37.03 | 200 | — | — |
| 2010-05-20 | $33.00 | $38.55 | 6,600 | — | — |
| 2010-05-19 | $32.88 | $38.41 | 400 | — | — |
| 2010-05-18 | $33.31 | $38.91 | 1,600 | — | — |
| 2010-05-17 | $33.07 | $38.63 | 400 | — | — |
| 2010-05-14 | $33.76 | $39.44 | 1,500 | — | — |
| 2010-05-13 | $32.85 | $38.38 | 900 | — | — |
| 2010-05-12 | $32.76 | $38.27 | 400 | — | — |
| 2010-05-11 | $33.00 | $38.55 | 1,300 | — | — |
| 2010-05-10 | $33.25 | $38.84 | 3,200 | — | — |
| 2010-05-07 | $32.98 | $38.53 | 1,300 | — | — |
| 2010-05-06 | $34.19 | $39.94 | 1,200 | — | — |
| 2010-05-05 | $33.04 | $38.60 | 200 | — | — |
| 2010-05-04 | $33.60 | $39.25 | 2,400 | — | — |
| 2010-05-03 | $33.61 | $39.27 | 1,600 | — | — |
| 2010-04-30 | $32.89 | $38.42 | 700 | — | — |
| 2010-04-29 | $33.50 | $39.14 | 1,400 | — | — |
| 2010-04-28 | $33.28 | $38.88 | 200 | — | — |
| 2010-04-27 | $33.95 | $39.66 | 400 | — | — |
| 2010-04-26 | $35.17 | $41.09 | 400 | — | — |
| 2010-04-23 | $34.79 | $40.64 | 11,400 | — | — |
| 2010-04-22 | $35.04 | $40.94 | 0 | — | — |
| 2010-04-21 | $35.04 | $40.94 | 8,000 | — | — |
| 2010-04-20 | $34.90 | $40.77 | 1,000 | — | — |
| 2010-04-19 | $34.98 | $40.87 | 2,600 | — | — |
| 2010-04-16 | $34.30 | $40.07 | 400 | — | — |
| 2010-04-15 | $34.40 | $40.19 | 2,500 | — | — |
| 2010-04-14 | $33.51 | $39.15 | 1,900 | — | — |
| 2010-04-13 | $33.49 | $39.12 | 700 | — | — |
| 2010-04-12 | $33.25 | $38.84 | 1,500 | — | — |
| 2010-04-09 | $33.45 | $39.08 | 700 | — | — |
| 2010-04-08 | $33.08 | $38.65 | 2,300 | — | — |
| 2010-04-07 | $33.97 | $39.69 | 3,000 | — | — |
| 2010-04-06 | $33.67 | $39.34 | 1,900 | — | — |
| 2010-04-05 | $34.01 | $39.73 | 600 | — | — |
| 2010-04-01 | $33.68 | $39.35 | 700 | — | — |
| 2010-03-31 | $33.99 | $39.71 | 2,000 | — | — |
| 2010-03-30 | $35.60 | $41.59 | 700 | — | — |
| 2010-03-29 | $33.36 | $38.97 | 1,100 | — | — |
| 2010-03-26 | $34.09 | $39.83 | 200 | — | — |
| 2010-03-25 | $34.10 | $39.84 | 1,200 | — | — |
| 2010-03-24 | $36.38 | $42.50 | 1,300 | — | — |
| 2010-03-23 | $35.65 | $41.65 | 1,000 | — | — |
| 2010-03-22 | $37.54 | $43.86 | 400 | — | — |
| 2010-03-19 | $36.00 | $42.06 | 2,700 | — | — |
| 2010-03-18 | $35.54 | $41.52 | 200 | — | — |
| 2010-03-17 | $36.57 | $42.72 | 200 | — | — |
| 2010-03-16 | $36.22 | $42.31 | 4,400 | — | — |
| 2010-03-15 | $34.76 | $40.61 | 300 | — | — |
| 2010-03-12 | $35.00 | $40.89 | 4,700 | — | — |
| 2010-03-11 | $35.00 | $40.89 | 400 | — | — |
| 2010-03-10 | $34.50 | $40.22 | 16,200 | — | — |
| 2010-03-09 | $34.60 | $40.34 | 4,000 | — | — |
| 2010-03-08 | $34.62 | $40.36 | 600 | — | — |
| 2010-03-05 | $34.14 | $39.80 | 3,800 | — | — |
| 2010-03-04 | $34.66 | $40.41 | 800 | — | — |
| 2010-03-03 | $34.17 | $39.84 | 7,000 | — | — |
| 2010-03-02 | $34.50 | $40.22 | 800 | — | — |
| 2010-03-01 | $34.50 | $40.22 | 300 | — | — |
| 2010-02-26 | $34.52 | $40.25 | 5,100 | — | — |
| 2010-02-25 | $34.20 | $39.87 | 200 | — | — |
| 2010-02-24 | $33.84 | $39.45 | 1,600 | — | — |
| 2010-02-23 | $34.11 | $39.77 | 4,900 | — | — |
| 2010-02-22 | $35.04 | $40.85 | 2,300 | — | — |
| 2010-02-19 | $34.69 | $40.44 | 1,500 | — | — |
| 2010-02-18 | $35.40 | $41.27 | 1,800 | — | — |
| 2010-02-17 | $34.90 | $40.69 | 1,200 | — | — |
| 2010-02-16 | $35.10 | $40.92 | 800 | — | — |
| 2010-02-12 | $35.41 | $41.28 | 1,000 | — | — |
| 2010-02-11 | $35.07 | $40.89 | 5,500 | — | — |
| 2010-02-10 | $35.15 | $40.98 | 500 | — | — |
| 2010-02-09 | $34.55 | $40.28 | 2,700 | — | — |
| 2010-02-08 | $34.41 | $40.12 | 1,000 | — | — |
| 2010-02-05 | $34.18 | $39.85 | 6,100 | — | — |
| 2010-02-04 | $34.49 | $40.21 | 100 | — | — |
| 2010-02-03 | $34.31 | $40.00 | 200 | — | — |
| 2010-02-02 | $35.20 | $41.04 | 500 | — | — |
| 2010-02-01 | $34.11 | $39.77 | 1,400 | — | — |
| 2010-01-29 | $34.41 | $40.12 | 2,700 | — | — |
| 2010-01-28 | $35.01 | $40.82 | 1,600 | — | — |
| 2010-01-27 | $34.20 | $39.87 | 4,100 | — | — |
| 2010-01-26 | $34.45 | $40.16 | 2,000 | — | — |
| 2010-01-25 | $34.21 | $39.88 | 1,500 | — | — |
| 2010-01-22 | $34.19 | $39.86 | 1,800 | — | — |
| 2010-01-21 | $33.51 | $39.07 | 3,900 | — | — |
| 2010-01-20 | $33.66 | $39.24 | 2,200 | — | — |
| 2010-01-19 | $33.60 | $39.17 | 2,700 | — | — |
| 2010-01-15 | $33.46 | $39.01 | 2,500 | — | — |
| 2010-01-14 | $33.51 | $39.07 | 2,700 | — | — |
| 2010-01-13 | $33.43 | $38.98 | 8,300 | — | — |
| 2010-01-12 | $33.00 | $38.47 | 3,000 | — | — |
| 2010-01-11 | $32.91 | $38.37 | 1,300 | — | — |
| 2010-01-08 | $32.30 | $37.66 | 800 | — | — |
| 2010-01-07 | $32.00 | $37.31 | 3,300 | — | — |
| 2010-01-06 | $32.52 | $37.91 | 4,300 | — | — |
| 2010-01-05 | $33.07 | $38.56 | 4,200 | — | — |
| 2010-01-04 | $34.17 | $39.84 | 11,800 | — | — |