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
- 1994-10-18 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 | $33.14 | $109.34 | 705,785 | — | — |
| 2010-12-30 | $33.34 | $110.01 | 464,606 | — | — |
| 2010-12-29 | $33.55 | $110.22 | 463,058 | — | — |
| 2010-12-28 | $33.58 | $110.31 | 556,454 | — | — |
| 2010-12-27 | $33.53 | $110.16 | 580,190 | — | — |
| 2010-12-23 | $33.16 | $108.95 | 523,637 | — | — |
| 2010-12-22 | $33.54 | $110.19 | 639,840 | — | — |
| 2010-12-21 | $33.29 | $109.39 | 555,938 | — | — |
| 2010-12-20 | $33.07 | $108.66 | 736,229 | — | — |
| 2010-12-17 | $32.84 | $107.89 | 2,318,078 | — | — |
| 2010-12-16 | $32.28 | $106.05 | 748,303 | — | — |
| 2010-12-15 | $32.13 | $105.57 | 1,258,008 | — | — |
| 2010-12-14 | $32.76 | $107.64 | 1,556,462 | — | — |
| 2010-12-13 | $32.80 | $107.77 | 887,107 | — | — |
| 2010-12-10 | $32.55 | $106.94 | 722,606 | — | — |
| 2010-12-09 | $32.19 | $105.76 | 731,791 | — | — |
| 2010-12-08 | $32.37 | $106.37 | 1,169,359 | — | — |
| 2010-12-07 | $33.00 | $108.44 | 1,823,131 | — | — |
| 2010-12-06 | $32.79 | $107.74 | 1,112,496 | — | — |
| 2010-12-03 | $32.97 | $108.31 | 7,760,846 | — | — |
| 2010-12-02 | $33.04 | $108.56 | 907,644 | — | — |
| 2010-12-01 | $32.95 | $108.24 | 934,682 | — | — |
| 2010-11-30 | $32.99 | $108.40 | 938,707 | — | — |
| 2010-11-29 | $33.25 | $109.23 | 750,986 | — | — |
| 2010-11-26 | $33.33 | $109.06 | 240,662 | — | — |
| 2010-11-24 | $33.32 | $109.03 | 665,227 | — | — |
| 2010-11-23 | $32.77 | $107.22 | 702,070 | — | — |
| 2010-11-22 | $32.80 | $107.32 | 635,402 | — | — |
| 2010-11-19 | $32.65 | $106.81 | 808,262 | — | — |
| 2010-11-18 | $32.31 | $105.70 | 751,502 | — | — |
| 2010-11-17 | $32.61 | $106.68 | 599,695 | — | — |
| 2010-11-16 | $32.10 | $105.03 | 1,162,961 | — | — |
| 2010-11-15 | $32.77 | $107.22 | 579,468 | — | — |
| 2010-11-12 | $32.81 | $107.35 | 675,960 | — | — |
| 2010-11-11 | $32.98 | $107.92 | 552,017 | — | — |
| 2010-11-10 | $33.05 | $108.14 | 828,902 | — | — |
| 2010-11-09 | $33.13 | $108.39 | 793,298 | — | — |
| 2010-11-08 | $33.97 | $111.15 | 365,741 | — | — |
| 2010-11-05 | $34.13 | $111.66 | 454,390 | — | — |
| 2010-11-04 | $34.04 | $111.37 | 761,513 | — | — |
| 2010-11-03 | $33.25 | $108.77 | 581,738 | — | — |
| 2010-11-02 | $33.18 | $108.55 | 952,639 | — | — |
| 2010-11-01 | $33.38 | $109.22 | 777,922 | — | — |
| 2010-10-29 | $33.22 | $108.68 | 726,838 | — | — |
| 2010-10-28 | $33.35 | $109.12 | 653,875 | — | — |
| 2010-10-27 | $34.05 | $110.95 | 1,000,524 | — | — |
| 2010-10-26 | $34.07 | $111.01 | 701,038 | — | — |
| 2010-10-25 | $34.39 | $112.05 | 658,416 | — | — |
| 2010-10-22 | $34.39 | $112.05 | 358,517 | — | — |
| 2010-10-21 | $34.46 | $112.28 | 480,190 | — | — |
| 2010-10-20 | $34.54 | $112.56 | 1,054,601 | — | — |
| 2010-10-19 | $33.79 | $110.10 | 788,861 | — | — |
| 2010-10-18 | $33.99 | $110.76 | 703,824 | — | — |
| 2010-10-15 | $33.54 | $109.28 | 697,838 | — | — |
| 2010-10-14 | $33.22 | $108.23 | 565,020 | — | — |
| 2010-10-13 | $33.59 | $109.43 | 744,175 | — | — |
| 2010-10-12 | $33.39 | $108.80 | 520,954 | — | — |
| 2010-10-11 | $33.17 | $108.08 | 388,858 | — | — |
| 2010-10-08 | $33.16 | $108.04 | 644,381 | — | — |
| 2010-10-07 | $33.15 | $108.01 | 562,027 | — | — |
| 2010-10-06 | $33.27 | $108.39 | 639,221 | — | — |
| 2010-10-05 | $33.26 | $108.36 | 989,275 | — | — |
| 2010-10-04 | $33.14 | $107.98 | 1,128,802 | — | — |
| 2010-10-01 | $32.92 | $107.26 | 943,867 | — | — |
| 2010-09-30 | $32.67 | $106.47 | 1,362,137 | — | — |
| 2010-09-29 | $32.73 | $106.66 | 992,578 | — | — |
| 2010-09-28 | $32.77 | $106.33 | 1,416,110 | — | — |
| 2010-09-27 | $32.46 | $105.32 | 1,011,876 | — | — |
| 2010-09-24 | $32.76 | $106.30 | 1,793,616 | — | — |
| 2010-09-23 | $32.45 | $105.29 | 5,947,829 | — | — |
| 2010-09-22 | $32.78 | $106.36 | 939,430 | — | — |
| 2010-09-21 | $33.06 | $107.27 | 595,567 | — | — |
| 2010-09-20 | $33.63 | $109.13 | 665,330 | — | — |
| 2010-09-17 | $32.88 | $106.67 | 686,693 | — | — |
| 2010-09-16 | $32.73 | $106.20 | 482,460 | — | — |
| 2010-09-15 | $33.03 | $107.18 | 521,779 | — | — |
| 2010-09-14 | $32.90 | $106.74 | 575,650 | — | — |
| 2010-09-13 | $32.66 | $105.98 | 504,545 | — | — |
| 2010-09-10 | $32.04 | $103.97 | 385,968 | — | — |
| 2010-09-09 | $31.91 | $103.53 | 505,474 | — | — |
| 2010-09-08 | $32.14 | $104.28 | 659,551 | — | — |
| 2010-09-07 | $32.01 | $103.84 | 674,412 | — | — |
| 2010-09-03 | $32.73 | $106.20 | 631,790 | — | — |
| 2010-09-02 | $32.73 | $106.20 | 561,408 | — | — |
| 2010-09-01 | $32.42 | $105.20 | 1,058,006 | — | — |
| 2010-08-31 | $31.58 | $102.46 | 801,245 | — | — |
| 2010-08-30 | $31.23 | $101.33 | 514,452 | — | — |
| 2010-08-27 | $31.68 | $102.32 | 729,211 | — | — |
| 2010-08-26 | $31.38 | $101.35 | 564,298 | — | — |
| 2010-08-25 | $31.51 | $101.79 | 625,082 | — | — |
| 2010-08-24 | $31.09 | $100.44 | 637,879 | — | — |
| 2010-08-23 | $31.00 | $100.13 | 428,796 | — | — |
| 2010-08-20 | $31.08 | $100.38 | 676,373 | — | — |
| 2010-08-19 | $31.19 | $100.76 | 738,190 | — | — |
| 2010-08-18 | $31.81 | $102.76 | 333,336 | — | — |
| 2010-08-17 | $32.01 | $103.39 | 612,286 | — | — |
| 2010-08-16 | $31.64 | $102.20 | 505,061 | — | — |
| 2010-08-13 | $31.47 | $101.66 | 670,078 | — | — |
| 2010-08-12 | $30.97 | $100.04 | 435,814 | — | — |
| 2010-08-11 | $31.41 | $101.45 | 1,107,233 | — | — |
| 2010-08-10 | $31.72 | $102.45 | 832,514 | — | — |
| 2010-08-09 | $31.77 | $102.63 | 478,745 | — | — |
| 2010-08-06 | $31.39 | $101.38 | 509,086 | — | — |
| 2010-08-05 | $31.28 | $101.04 | 489,168 | — | — |
| 2010-08-04 | $31.70 | $102.38 | 445,721 | — | — |
| 2010-08-03 | $31.62 | $102.13 | 452,222 | — | — |
| 2010-08-02 | $32.12 | $103.76 | 728,489 | — | — |
| 2010-07-30 | $31.09 | $100.44 | 676,476 | — | — |
| 2010-07-29 | $30.82 | $99.57 | 511,666 | — | — |
| 2010-07-28 | $31.59 | $101.59 | 481,944 | — | — |
| 2010-07-27 | $31.78 | $102.21 | 588,240 | — | — |
| 2010-07-26 | $31.82 | $102.34 | 723,535 | — | — |
| 2010-07-23 | $31.11 | $100.06 | 547,682 | — | — |
| 2010-07-22 | $30.87 | $99.28 | 796,601 | — | — |
| 2010-07-21 | $29.73 | $95.61 | 676,786 | — | — |
| 2010-07-20 | $30.28 | $97.38 | 916,106 | — | — |
| 2010-07-19 | $30.03 | $96.57 | 527,868 | — | — |
| 2010-07-16 | $29.78 | $95.76 | 827,148 | — | — |
| 2010-07-15 | $30.85 | $99.22 | 333,646 | — | — |
| 2010-07-14 | $30.95 | $99.53 | 480,809 | — | — |
| 2010-07-13 | $30.92 | $99.44 | 726,012 | — | — |
| 2010-07-12 | $30.40 | $97.76 | 513,110 | — | — |
| 2010-07-09 | $30.62 | $98.47 | 383,801 | — | — |
| 2010-07-08 | $30.42 | $97.82 | 540,665 | — | — |
| 2010-07-07 | $30.10 | $96.79 | 928,078 | — | — |
| 2010-07-06 | $28.42 | $91.40 | 1,221,682 | — | — |
| 2010-07-02 | $29.36 | $94.42 | 747,271 | — | — |
| 2010-07-01 | $29.28 | $94.17 | 740,873 | — | — |
| 2010-06-30 | $29.39 | $94.52 | 763,577 | — | — |
| 2010-06-29 | $29.70 | $95.51 | 1,064,714 | — | — |
| 2010-06-28 | $30.37 | $97.21 | 700,418 | — | — |
| 2010-06-25 | $30.87 | $98.83 | 950,988 | — | — |
| 2010-06-24 | $29.70 | $95.07 | 1,009,502 | — | — |
| 2010-06-23 | $30.05 | $96.19 | 572,966 | — | — |
| 2010-06-22 | $29.92 | $95.79 | 541,697 | — | — |
| 2010-06-21 | $30.76 | $98.45 | 517,548 | — | — |
| 2010-06-18 | $31.09 | $99.54 | 643,452 | — | — |
| 2010-06-17 | $31.68 | $101.40 | 375,751 | — | — |
| 2010-06-16 | $31.50 | $100.84 | 622,399 | — | — |
| 2010-06-15 | $32.01 | $102.46 | 612,492 | — | — |
| 2010-06-14 | $31.25 | $100.04 | 974,930 | — | — |
| 2010-06-11 | $30.84 | $98.73 | 447,991 | — | — |
| 2010-06-10 | $30.49 | $97.62 | 671,935 | — | — |
| 2010-06-09 | $29.39 | $94.08 | 500,830 | — | — |
| 2010-06-08 | $29.33 | $93.90 | 803,309 | — | — |
| 2010-06-07 | $28.77 | $92.10 | 498,559 | — | — |
| 2010-06-04 | $28.68 | $91.82 | 1,164,818 | — | — |
| 2010-06-03 | $30.18 | $96.62 | 362,954 | — | — |
| 2010-06-02 | $30.41 | $97.34 | 686,074 | — | — |
| 2010-06-01 | $29.59 | $94.73 | 684,835 | — | — |
| 2010-05-28 | $30.17 | $96.59 | 592,471 | — | — |
| 2010-05-27 | $30.96 | $99.11 | 707,849 | — | — |
| 2010-05-26 | $29.72 | $94.69 | 767,705 | — | — |
| 2010-05-25 | $29.98 | $95.53 | 906,096 | — | — |
| 2010-05-24 | $29.39 | $93.64 | 764,712 | — | — |
| 2010-05-21 | $29.82 | $95.00 | 1,139,534 | — | — |
| 2010-05-20 | $28.73 | $91.54 | 1,332,828 | — | — |
| 2010-05-19 | $29.73 | $94.72 | 976,582 | — | — |
| 2010-05-18 | $30.27 | $96.45 | 855,425 | — | — |
| 2010-05-17 | $30.55 | $97.35 | 605,371 | — | — |
| 2010-05-14 | $30.75 | $97.96 | 855,012 | — | — |
| 2010-05-13 | $31.44 | $100.19 | 604,339 | — | — |
| 2010-05-12 | $31.70 | $100.99 | 668,323 | — | — |
| 2010-05-11 | $31.37 | $99.94 | 697,116 | — | — |
| 2010-05-10 | $30.89 | $98.43 | 1,108,678 | — | — |
| 2010-05-07 | $29.30 | $93.36 | 1,349,856 | — | — |
| 2010-05-06 | $29.09 | $92.69 | 2,057,705 | — | — |
| 2010-05-05 | $30.56 | $97.38 | 1,001,453 | — | — |
| 2010-05-04 | $30.85 | $98.30 | 1,124,467 | — | — |
| 2010-05-03 | $31.89 | $101.61 | 1,005,271 | — | — |
| 2010-04-30 | $31.77 | $101.24 | 1,289,587 | — | — |
| 2010-04-29 | $33.31 | $106.15 | 1,180,918 | — | — |
| 2010-04-28 | $32.14 | $101.97 | 850,368 | — | — |
| 2010-04-27 | $31.87 | $101.11 | 799,903 | — | — |
| 2010-04-26 | $32.53 | $103.20 | 739,428 | — | — |
| 2010-04-23 | $32.26 | $102.34 | 683,700 | — | — |
| 2010-04-22 | $32.11 | $101.88 | 504,132 | — | — |
| 2010-04-21 | $31.64 | $100.37 | 585,247 | — | — |
| 2010-04-20 | $30.98 | $98.28 | 585,660 | — | — |
| 2010-04-19 | $30.53 | $96.87 | 457,589 | — | — |
| 2010-04-16 | $30.46 | $96.62 | 789,996 | — | — |
| 2010-04-15 | $30.89 | $98.00 | 798,355 | — | — |
| 2010-04-14 | $31.53 | $100.03 | 642,317 | — | — |
| 2010-04-13 | $30.99 | $98.31 | 598,147 | — | — |
| 2010-04-12 | $30.43 | $96.53 | 489,168 | — | — |
| 2010-04-09 | $30.77 | $97.60 | 807,953 | — | — |
| 2010-04-08 | $30.68 | $97.33 | 725,393 | — | — |
| 2010-04-07 | $30.74 | $97.51 | 1,242,528 | — | — |
| 2010-04-06 | $30.55 | $96.93 | 839,119 | — | — |
| 2010-04-05 | $30.09 | $95.45 | 526,526 | — | — |
| 2010-04-01 | $29.50 | $93.58 | 640,975 | — | — |
| 2010-03-31 | $29.74 | $94.35 | 809,501 | — | — |
| 2010-03-30 | $29.78 | $94.47 | 578,023 | — | — |
| 2010-03-29 | $29.88 | $94.37 | 628,798 | — | — |
| 2010-03-26 | $29.82 | $94.15 | 677,198 | — | — |
| 2010-03-25 | $29.57 | $93.39 | 1,038,398 | — | — |
| 2010-03-24 | $29.69 | $93.76 | 1,131,691 | — | — |
| 2010-03-23 | $29.28 | $92.47 | 764,299 | — | — |
| 2010-03-22 | $29.49 | $93.11 | 671,832 | — | — |
| 2010-03-19 | $29.03 | $91.67 | 1,448,722 | — | — |
| 2010-03-18 | $29.53 | $93.27 | 1,063,476 | — | — |
| 2010-03-17 | $29.27 | $92.44 | 856,044 | — | — |
| 2010-03-16 | $28.99 | $91.55 | 758,107 | — | — |
| 2010-03-15 | $28.38 | $89.62 | 656,558 | — | — |
| 2010-03-12 | $28.27 | $89.26 | 888,862 | — | — |
| 2010-03-11 | $28.31 | $89.41 | 565,020 | — | — |
| 2010-03-10 | $28.31 | $89.41 | 988,450 | — | — |
| 2010-03-09 | $28.22 | $89.10 | 745,723 | — | — |
| 2010-03-08 | $27.72 | $87.54 | 637,054 | — | — |
| 2010-03-05 | $27.56 | $87.02 | 808,159 | — | — |
| 2010-03-04 | $27.19 | $85.86 | 420,953 | — | — |
| 2010-03-03 | $27.09 | $85.55 | 633,545 | — | — |
| 2010-03-02 | $27.10 | $85.59 | 728,798 | — | — |
| 2010-03-01 | $27.11 | $85.62 | 922,195 | — | — |
| 2010-02-26 | $27.13 | $85.68 | 762,854 | — | — |
| 2010-02-25 | $27.43 | $86.63 | 505,577 | — | — |
| 2010-02-24 | $27.43 | $86.19 | 663,576 | — | — |
| 2010-02-23 | $27.16 | $85.34 | 1,135,819 | — | — |
| 2010-02-22 | $27.42 | $86.16 | 889,378 | — | — |
| 2010-02-19 | $27.69 | $87.01 | 819,718 | — | — |
| 2010-02-18 | $27.86 | $87.53 | 926,839 | — | — |
| 2010-02-17 | $27.44 | $86.22 | 1,039,018 | — | — |
| 2010-02-16 | $26.99 | $84.79 | 1,261,517 | — | — |
| 2010-02-12 | $26.15 | $82.17 | 1,169,153 | — | — |
| 2010-02-11 | $25.22 | $79.25 | 943,248 | — | — |
| 2010-02-10 | $24.95 | $78.39 | 944,177 | — | — |
| 2010-02-09 | $24.73 | $77.69 | 1,193,818 | — | — |
| 2010-02-08 | $24.94 | $78.36 | 892,267 | — | — |
| 2010-02-05 | $25.31 | $79.52 | 2,019,314 | — | — |
| 2010-02-04 | $25.21 | $79.22 | 1,526,328 | — | — |
| 2010-02-03 | $26.22 | $82.38 | 641,078 | — | — |
| 2010-02-02 | $26.84 | $84.33 | 818,582 | — | — |
| 2010-02-01 | $27.00 | $84.82 | 931,380 | — | — |
| 2010-01-29 | $27.06 | $85.03 | 1,033,445 | — | — |
| 2010-01-28 | $26.92 | $84.57 | 1,052,021 | — | — |
| 2010-01-27 | $26.98 | $84.32 | 935,921 | — | — |
| 2010-01-26 | $26.42 | $82.60 | 710,635 | — | — |
| 2010-01-25 | $26.02 | $81.32 | 787,210 | — | — |
| 2010-01-22 | $25.46 | $79.57 | 1,471,426 | — | — |
| 2010-01-21 | $26.09 | $81.54 | 1,048,925 | — | — |
| 2010-01-20 | $26.68 | $83.38 | 600,314 | — | — |
| 2010-01-19 | $27.08 | $84.65 | 1,042,630 | — | — |
| 2010-01-15 | $26.64 | $83.26 | 723,226 | — | — |
| 2010-01-14 | $26.69 | $83.41 | 698,458 | — | — |
| 2010-01-13 | $26.79 | $83.75 | 757,488 | — | — |
| 2010-01-12 | $26.49 | $82.81 | 637,879 | — | — |
| 2010-01-11 | $26.40 | $82.50 | 725,496 | — | — |
| 2010-01-08 | $26.60 | $83.14 | 814,970 | — | — |
| 2010-01-07 | $26.24 | $82.02 | 1,258,318 | — | — |
| 2010-01-06 | $25.70 | $80.32 | 1,002,588 | — | — |
| 2010-01-05 | $25.72 | $80.38 | 685,248 | — | — |
| 2010-01-04 | $25.29 | $79.05 | 904,961 | — | — |