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
- 1993-10-22 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 | $39.75 | $191.51 | 152,900 | — | — |
| 2010-12-30 | $40.00 | $192.72 | 91,420 | — | — |
| 2010-12-29 | $40.00 | $192.72 | 115,120 | — | — |
| 2010-12-28 | $40.75 | $193.56 | 117,720 | — | — |
| 2010-12-27 | $40.45 | $192.13 | 138,740 | — | — |
| 2010-12-23 | $39.55 | $187.86 | 98,180 | — | — |
| 2010-12-22 | $39.75 | $188.81 | 366,420 | — | — |
| 2010-12-21 | $39.85 | $189.28 | 194,080 | — | — |
| 2010-12-20 | $39.35 | $186.91 | 225,920 | — | — |
| 2010-12-17 | $39.05 | $185.48 | 457,320 | — | — |
| 2010-12-16 | $39.85 | $189.28 | 178,320 | — | — |
| 2010-12-15 | $40.50 | $192.37 | 839,040 | — | — |
| 2010-12-14 | $40.25 | $191.18 | 132,560 | — | — |
| 2010-12-13 | $41.20 | $195.70 | 102,520 | — | — |
| 2010-12-10 | $41.10 | $195.22 | 146,580 | — | — |
| 2010-12-09 | $40.60 | $192.85 | 138,580 | — | — |
| 2010-12-08 | $41.10 | $195.22 | 130,260 | — | — |
| 2010-12-07 | $41.60 | $197.60 | 283,100 | — | — |
| 2010-12-06 | $41.05 | $194.98 | 86,040 | — | — |
| 2010-12-03 | $41.25 | $195.93 | 152,940 | — | — |
| 2010-12-02 | $40.45 | $192.13 | 207,500 | — | — |
| 2010-12-01 | $39.35 | $186.91 | 169,160 | — | — |
| 2010-11-30 | $39.25 | $186.43 | 189,380 | — | — |
| 2010-11-29 | $39.90 | $189.52 | 136,140 | — | — |
| 2010-11-26 | $39.50 | $187.62 | 46,100 | — | — |
| 2010-11-24 | $39.45 | $187.38 | 111,560 | — | — |
| 2010-11-23 | $38.35 | $182.16 | 124,800 | — | — |
| 2010-11-22 | $37.95 | $180.26 | 111,480 | — | — |
| 2010-11-19 | $37.45 | $177.88 | 261,640 | — | — |
| 2010-11-18 | $37.85 | $179.78 | 194,080 | — | — |
| 2010-11-17 | $36.95 | $175.51 | 271,100 | — | — |
| 2010-11-16 | $38.05 | $180.73 | 453,100 | — | — |
| 2010-11-15 | $40.45 | $192.13 | 260,480 | — | — |
| 2010-11-12 | $41.25 | $195.93 | 138,880 | — | — |
| 2010-11-11 | $42.05 | $199.73 | 110,100 | — | — |
| 2010-11-10 | $42.50 | $201.87 | 150,920 | — | — |
| 2010-11-09 | $41.95 | $199.26 | 320,120 | — | — |
| 2010-11-08 | $44.30 | $210.42 | 235,960 | — | — |
| 2010-11-05 | $43.50 | $206.62 | 233,060 | — | — |
| 2010-11-04 | $41.70 | $198.07 | 261,640 | — | — |
| 2010-11-03 | $39.00 | $185.25 | 137,220 | — | — |
| 2010-11-02 | $39.55 | $187.86 | 132,420 | — | — |
| 2010-11-01 | $38.55 | $183.11 | 149,880 | — | — |
| 2010-10-29 | $38.90 | $184.77 | 137,640 | — | — |
| 2010-10-28 | $38.30 | $181.92 | 90,220 | — | — |
| 2010-10-27 | $38.45 | $182.63 | 115,300 | — | — |
| 2010-10-26 | $38.95 | $185.01 | 88,560 | — | — |
| 2010-10-25 | $39.40 | $187.15 | 107,900 | — | — |
| 2010-10-22 | $38.70 | $183.82 | 332,240 | — | — |
| 2010-10-21 | $38.90 | $184.77 | 206,600 | — | — |
| 2010-10-20 | $38.75 | $184.06 | 284,420 | — | — |
| 2010-10-19 | $37.75 | $179.31 | 372,840 | — | — |
| 2010-10-18 | $39.25 | $186.43 | 131,060 | — | — |
| 2010-10-15 | $37.95 | $180.26 | 143,040 | — | — |
| 2010-10-14 | $38.15 | $181.21 | 143,080 | — | — |
| 2010-10-13 | $38.30 | $181.92 | 135,400 | — | — |
| 2010-10-12 | $37.90 | $180.02 | 116,520 | — | — |
| 2010-10-11 | $37.55 | $178.36 | 165,560 | — | — |
| 2010-10-08 | $37.90 | $180.02 | 140,860 | — | — |
| 2010-10-07 | $37.40 | $177.65 | 133,720 | — | — |
| 2010-10-06 | $36.65 | $174.08 | 122,400 | — | — |
| 2010-10-05 | $37.15 | $176.46 | 209,720 | — | — |
| 2010-10-04 | $36.20 | $171.95 | 182,580 | — | — |
| 2010-10-01 | $36.25 | $172.18 | 215,660 | — | — |
| 2010-09-30 | $35.80 | $170.05 | 233,340 | — | — |
| 2010-09-29 | $36.25 | $172.18 | 202,120 | — | — |
| 2010-09-28 | $36.80 | $174.80 | 403,360 | — | — |
| 2010-09-27 | $37.00 | $173.37 | 297,900 | — | — |
| 2010-09-24 | $35.65 | $167.05 | 189,220 | — | — |
| 2010-09-23 | $33.95 | $159.08 | 151,960 | — | — |
| 2010-09-22 | $35.30 | $165.41 | 130,600 | — | — |
| 2010-09-21 | $35.65 | $167.05 | 179,620 | — | — |
| 2010-09-20 | $35.95 | $168.45 | 161,980 | — | — |
| 2010-09-17 | $34.75 | $162.83 | 169,220 | — | — |
| 2010-09-16 | $35.05 | $164.23 | 127,680 | — | — |
| 2010-09-15 | $35.50 | $166.34 | 103,160 | — | — |
| 2010-09-14 | $35.10 | $164.47 | 85,380 | — | — |
| 2010-09-13 | $35.75 | $167.51 | 153,760 | — | — |
| 2010-09-10 | $34.70 | $162.59 | 144,740 | — | — |
| 2010-09-09 | $34.15 | $160.02 | 140,740 | — | — |
| 2010-09-08 | $35.05 | $164.23 | 246,080 | — | — |
| 2010-09-07 | $35.75 | $167.51 | 166,280 | — | — |
| 2010-09-03 | $35.90 | $168.22 | 135,080 | — | — |
| 2010-09-02 | $35.35 | $165.64 | 165,180 | — | — |
| 2010-09-01 | $34.45 | $161.42 | 217,340 | — | — |
| 2010-08-31 | $33.35 | $156.27 | 245,200 | — | — |
| 2010-08-30 | $32.50 | $152.29 | 185,000 | — | — |
| 2010-08-27 | $32.50 | $152.29 | 233,040 | — | — |
| 2010-08-26 | $31.70 | $148.54 | 206,100 | — | — |
| 2010-08-25 | $32.00 | $149.94 | 216,240 | — | — |
| 2010-08-24 | $31.25 | $146.43 | 169,540 | — | — |
| 2010-08-23 | $31.35 | $146.90 | 243,220 | — | — |
| 2010-08-20 | $30.80 | $144.32 | 207,800 | — | — |
| 2010-08-19 | $31.40 | $147.13 | 195,560 | — | — |
| 2010-08-18 | $32.20 | $150.88 | 82,940 | — | — |
| 2010-08-17 | $32.55 | $152.52 | 173,200 | — | — |
| 2010-08-16 | $31.45 | $147.37 | 95,940 | — | — |
| 2010-08-13 | $31.85 | $149.24 | 151,360 | — | — |
| 2010-08-12 | $32.40 | $151.82 | 209,020 | — | — |
| 2010-08-11 | $32.50 | $152.29 | 255,520 | — | — |
| 2010-08-10 | $34.05 | $159.55 | 228,100 | — | — |
| 2010-08-09 | $34.90 | $163.53 | 213,000 | — | — |
| 2010-08-06 | $34.40 | $161.19 | 235,340 | — | — |
| 2010-08-05 | $34.65 | $162.36 | 262,960 | — | — |
| 2010-08-04 | $34.90 | $163.53 | 272,620 | — | — |
| 2010-08-03 | $33.75 | $158.14 | 193,120 | — | — |
| 2010-08-02 | $33.25 | $155.80 | 251,700 | — | — |
| 2010-07-30 | $32.15 | $150.65 | 151,520 | — | — |
| 2010-07-29 | $31.80 | $149.01 | 174,460 | — | — |
| 2010-07-28 | $31.70 | $148.54 | 209,700 | — | — |
| 2010-07-27 | $31.70 | $148.54 | 189,640 | — | — |
| 2010-07-26 | $31.10 | $145.73 | 246,280 | — | — |
| 2010-07-23 | $30.60 | $143.38 | 271,480 | — | — |
| 2010-07-22 | $29.95 | $140.34 | 318,820 | — | — |
| 2010-07-21 | $28.75 | $134.71 | 311,740 | — | — |
| 2010-07-20 | $30.25 | $141.74 | 196,800 | — | — |
| 2010-07-19 | $29.45 | $137.99 | 195,200 | — | — |
| 2010-07-16 | $28.85 | $135.18 | 270,860 | — | — |
| 2010-07-15 | $30.50 | $142.91 | 201,640 | — | — |
| 2010-07-14 | $30.05 | $140.81 | 149,400 | — | — |
| 2010-07-13 | $30.00 | $140.57 | 221,160 | — | — |
| 2010-07-12 | $28.95 | $135.65 | 186,660 | — | — |
| 2010-07-09 | $29.70 | $139.17 | 141,520 | — | — |
| 2010-07-08 | $29.00 | $135.89 | 212,860 | — | — |
| 2010-07-07 | $29.15 | $136.59 | 245,120 | — | — |
| 2010-07-06 | $27.05 | $126.75 | 315,020 | — | — |
| 2010-07-02 | $29.10 | $136.35 | 227,240 | — | — |
| 2010-07-01 | $29.60 | $138.70 | 318,860 | — | — |
| 2010-06-30 | $30.05 | $140.81 | 297,420 | — | — |
| 2010-06-29 | $30.10 | $141.04 | 350,360 | — | — |
| 2010-06-28 | $31.85 | $149.24 | 254,260 | — | — |
| 2010-06-25 | $32.90 | $151.82 | 775,580 | — | — |
| 2010-06-24 | $30.00 | $138.44 | 271,180 | — | — |
| 2010-06-23 | $30.60 | $141.20 | 258,880 | — | — |
| 2010-06-22 | $30.95 | $142.82 | 472,300 | — | — |
| 2010-06-21 | $31.05 | $143.28 | 377,020 | — | — |
| 2010-06-18 | $30.80 | $142.13 | 294,980 | — | — |
| 2010-06-17 | $30.75 | $141.90 | 124,180 | — | — |
| 2010-06-16 | $30.50 | $140.74 | 176,560 | — | — |
| 2010-06-15 | $31.15 | $143.74 | 160,240 | — | — |
| 2010-06-14 | $29.80 | $137.51 | 296,420 | — | — |
| 2010-06-11 | $28.75 | $132.67 | 204,980 | — | — |
| 2010-06-10 | $28.25 | $130.36 | 342,560 | — | — |
| 2010-06-09 | $27.20 | $125.51 | 393,040 | — | — |
| 2010-06-08 | $26.70 | $123.21 | 355,580 | — | — |
| 2010-06-07 | $27.10 | $125.05 | 506,940 | — | — |
| 2010-06-04 | $28.05 | $129.44 | 345,580 | — | — |
| 2010-06-03 | $29.55 | $136.36 | 334,200 | — | — |
| 2010-06-02 | $29.95 | $138.20 | 359,360 | — | — |
| 2010-06-01 | $29.70 | $137.05 | 209,680 | — | — |
| 2010-05-28 | $31.05 | $143.28 | 197,200 | — | — |
| 2010-05-27 | $31.75 | $146.51 | 223,640 | — | — |
| 2010-05-26 | $29.80 | $137.51 | 265,020 | — | — |
| 2010-05-25 | $30.45 | $140.51 | 244,760 | — | — |
| 2010-05-24 | $30.15 | $139.13 | 320,440 | — | — |
| 2010-05-21 | $31.55 | $145.59 | 361,540 | — | — |
| 2010-05-20 | $30.75 | $141.90 | 460,480 | — | — |
| 2010-05-19 | $33.00 | $152.28 | 281,820 | — | — |
| 2010-05-18 | $32.90 | $151.82 | 286,220 | — | — |
| 2010-05-17 | $33.85 | $156.20 | 321,540 | — | — |
| 2010-05-14 | $33.95 | $156.66 | 264,480 | — | — |
| 2010-05-13 | $34.80 | $160.58 | 267,900 | — | — |
| 2010-05-12 | $35.70 | $164.74 | 192,720 | — | — |
| 2010-05-11 | $34.45 | $158.97 | 206,440 | — | — |
| 2010-05-10 | $34.85 | $160.82 | 331,380 | — | — |
| 2010-05-07 | $32.35 | $149.28 | 409,240 | — | — |
| 2010-05-06 | $33.80 | $155.97 | 589,100 | — | — |
| 2010-05-05 | $35.00 | $161.51 | 276,360 | — | — |
| 2010-05-04 | $35.30 | $162.89 | 268,160 | — | — |
| 2010-05-03 | $37.20 | $171.66 | 235,380 | — | — |
| 2010-04-30 | $35.40 | $163.35 | 395,620 | — | — |
| 2010-04-29 | $37.55 | $173.27 | 283,880 | — | — |
| 2010-04-28 | $35.70 | $164.74 | 407,380 | — | — |
| 2010-04-27 | $35.75 | $164.97 | 266,460 | — | — |
| 2010-04-26 | $37.50 | $173.04 | 248,840 | — | — |
| 2010-04-23 | $37.95 | $175.12 | 312,400 | — | — |
| 2010-04-22 | $37.20 | $171.66 | 115,420 | — | — |
| 2010-04-21 | $36.65 | $169.12 | 187,820 | — | — |
| 2010-04-20 | $35.40 | $163.35 | 282,940 | — | — |
| 2010-04-19 | $35.00 | $161.51 | 576,780 | — | — |
| 2010-04-16 | $34.60 | $159.66 | 301,820 | — | — |
| 2010-04-15 | $35.50 | $163.81 | 262,380 | — | — |
| 2010-04-14 | $36.90 | $170.28 | 257,000 | — | — |
| 2010-04-13 | $35.95 | $165.89 | 299,880 | — | — |
| 2010-04-12 | $35.55 | $164.05 | 194,240 | — | — |
| 2010-04-09 | $36.85 | $170.04 | 503,720 | — | — |
| 2010-04-08 | $35.25 | $162.66 | 700,380 | — | — |
| 2010-04-07 | $34.90 | $161.05 | 554,400 | — | — |
| 2010-04-06 | $35.15 | $162.20 | 289,940 | — | — |
| 2010-04-05 | $34.35 | $158.51 | 155,180 | — | — |
| 2010-04-01 | $33.95 | $156.66 | 252,140 | — | — |
| 2010-03-31 | $32.55 | $150.20 | 366,320 | — | — |
| 2010-03-30 | $34.10 | $157.35 | 229,760 | — | — |
| 2010-03-29 | $33.75 | $155.74 | 302,320 | — | — |
| 2010-03-26 | $35.00 | $159.20 | 1,178,460 | — | — |
| 2010-03-25 | $34.50 | $156.93 | 181,760 | — | — |
| 2010-03-24 | $34.30 | $156.02 | 135,420 | — | — |
| 2010-03-23 | $34.70 | $157.84 | 185,200 | — | — |
| 2010-03-22 | $35.85 | $163.07 | 349,000 | — | — |
| 2010-03-19 | $34.50 | $156.93 | 314,540 | — | — |
| 2010-03-18 | $35.00 | $159.20 | 176,920 | — | — |
| 2010-03-17 | $35.25 | $160.34 | 221,880 | — | — |
| 2010-03-16 | $35.00 | $159.20 | 209,800 | — | — |
| 2010-03-15 | $34.65 | $157.61 | 277,300 | — | — |
| 2010-03-12 | $33.90 | $154.20 | 327,760 | — | — |
| 2010-03-11 | $32.65 | $148.51 | 250,940 | — | — |
| 2010-03-10 | $31.80 | $144.64 | 429,800 | — | — |
| 2010-03-09 | $30.65 | $139.41 | 162,920 | — | — |
| 2010-03-08 | $29.60 | $134.64 | 181,140 | — | — |
| 2010-03-05 | $29.50 | $134.18 | 205,000 | — | — |
| 2010-03-04 | $29.90 | $136.00 | 97,180 | — | — |
| 2010-03-03 | $29.95 | $136.23 | 115,620 | — | — |
| 2010-03-02 | $29.90 | $136.00 | 123,100 | — | — |
| 2010-03-01 | $29.85 | $135.78 | 142,260 | — | — |
| 2010-02-26 | $29.75 | $135.32 | 234,680 | — | — |
| 2010-02-25 | $29.70 | $135.09 | 190,800 | — | — |
| 2010-02-24 | $30.25 | $137.59 | 283,080 | — | — |
| 2010-02-23 | $30.25 | $137.59 | 232,500 | — | — |
| 2010-02-22 | $30.10 | $136.91 | 144,180 | — | — |
| 2010-02-19 | $30.05 | $136.68 | 176,560 | — | — |
| 2010-02-18 | $30.90 | $140.55 | 146,880 | — | — |
| 2010-02-17 | $30.30 | $137.82 | 242,260 | — | — |
| 2010-02-16 | $29.50 | $134.18 | 190,480 | — | — |
| 2010-02-12 | $27.95 | $127.13 | 185,480 | — | — |
| 2010-02-11 | $26.70 | $121.45 | 190,820 | — | — |
| 2010-02-10 | $26.60 | $120.99 | 176,560 | — | — |
| 2010-02-09 | $26.85 | $122.13 | 292,080 | — | — |
| 2010-02-08 | $26.50 | $120.54 | 141,520 | — | — |
| 2010-02-05 | $27.65 | $125.77 | 221,540 | — | — |
| 2010-02-04 | $27.95 | $127.13 | 243,040 | — | — |
| 2010-02-03 | $29.60 | $134.64 | 164,240 | — | — |
| 2010-02-02 | $30.40 | $138.28 | 170,200 | — | — |
| 2010-02-01 | $30.40 | $138.28 | 185,520 | — | — |
| 2010-01-29 | $29.75 | $135.32 | 293,280 | — | — |
| 2010-01-28 | $29.80 | $135.55 | 247,380 | — | — |
| 2010-01-27 | $30.40 | $138.28 | 235,360 | — | — |
| 2010-01-26 | $30.30 | $137.82 | 296,360 | — | — |
| 2010-01-25 | $30.50 | $138.73 | 348,540 | — | — |
| 2010-01-22 | $30.25 | $137.59 | 494,100 | — | — |
| 2010-01-21 | $30.75 | $139.87 | 1,032,920 | — | — |
| 2010-01-20 | $30.15 | $137.14 | 1,362,440 | — | — |
| 2010-01-19 | $33.30 | $151.47 | 231,740 | — | — |
| 2010-01-15 | $31.75 | $144.42 | 248,380 | — | — |
| 2010-01-14 | $31.05 | $141.23 | 87,040 | — | — |
| 2010-01-13 | $31.45 | $143.05 | 159,980 | — | — |
| 2010-01-12 | $31.25 | $142.14 | 147,880 | — | — |
| 2010-01-11 | $32.10 | $146.01 | 140,180 | — | — |
| 2010-01-08 | $31.95 | $145.33 | 137,400 | — | — |
| 2010-01-07 | $31.55 | $143.51 | 353,880 | — | — |
| 2010-01-06 | $31.25 | $142.14 | 178,760 | — | — |
| 2010-01-05 | $31.70 | $144.19 | 237,300 | — | — |
| 2010-01-04 | $31.60 | $143.74 | 154,020 | — | — |