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
- 2008-06-12 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 | $36.42 | $49.02 | 113,400 | — | — |
| 2010-12-30 | $36.87 | $49.19 | 123,267 | — | — |
| 2010-12-29 | $36.72 | $48.99 | 109,533 | — | — |
| 2010-12-28 | $36.39 | $48.55 | 105,800 | — | — |
| 2010-12-27 | $36.03 | $48.07 | 94,533 | — | — |
| 2010-12-23 | $35.88 | $47.87 | 84,067 | — | — |
| 2010-12-22 | $36.03 | $48.07 | 104,700 | — | — |
| 2010-12-21 | $35.97 | $47.99 | 113,867 | — | — |
| 2010-12-20 | $35.73 | $47.67 | 121,467 | — | — |
| 2010-12-17 | $35.37 | $47.19 | 183,933 | — | — |
| 2010-12-16 | $34.74 | $46.35 | 98,833 | — | — |
| 2010-12-15 | $35.04 | $46.75 | 131,800 | — | — |
| 2010-12-14 | $35.10 | $46.83 | 91,833 | — | — |
| 2010-12-13 | $34.92 | $46.59 | 142,433 | — | — |
| 2010-12-10 | $35.34 | $47.15 | 119,000 | — | — |
| 2010-12-09 | $34.98 | $46.67 | 137,967 | — | — |
| 2010-12-08 | $35.34 | $47.15 | 104,833 | — | — |
| 2010-12-07 | $34.98 | $46.67 | 159,033 | — | — |
| 2010-12-06 | $34.71 | $46.31 | 296,933 | — | — |
| 2010-12-03 | $34.38 | $45.87 | 220,300 | — | — |
| 2010-12-02 | $33.66 | $44.91 | 258,200 | — | — |
| 2010-12-01 | $34.95 | $46.63 | 152,767 | — | — |
| 2010-11-30 | $34.59 | $46.15 | 118,600 | — | — |
| 2010-11-29 | $34.74 | $46.35 | 129,867 | — | — |
| 2010-11-26 | $35.49 | $46.91 | 62,067 | — | — |
| 2010-11-24 | $35.46 | $46.87 | 127,500 | — | — |
| 2010-11-23 | $35.01 | $46.28 | 117,567 | — | — |
| 2010-11-22 | $35.49 | $46.91 | 92,067 | — | — |
| 2010-11-19 | $35.07 | $46.36 | 100,800 | — | — |
| 2010-11-18 | $34.65 | $45.80 | 130,200 | — | — |
| 2010-11-17 | $34.17 | $45.17 | 86,900 | — | — |
| 2010-11-16 | $33.81 | $44.69 | 197,567 | — | — |
| 2010-11-15 | $35.07 | $46.36 | 69,633 | — | — |
| 2010-11-12 | $34.92 | $46.16 | 121,167 | — | — |
| 2010-11-11 | $35.67 | $47.15 | 89,633 | — | — |
| 2010-11-10 | $35.88 | $47.43 | 141,567 | — | — |
| 2010-11-09 | $36.39 | $48.10 | 152,067 | — | — |
| 2010-11-08 | $36.36 | $48.06 | 81,467 | — | — |
| 2010-11-05 | $36.12 | $47.74 | 107,133 | — | — |
| 2010-11-04 | $36.00 | $47.58 | 181,733 | — | — |
| 2010-11-03 | $35.61 | $47.07 | 90,133 | — | — |
| 2010-11-02 | $35.58 | $47.03 | 138,800 | — | — |
| 2010-11-01 | $35.22 | $46.55 | 177,000 | — | — |
| 2010-10-29 | $35.40 | $46.36 | 170,933 | — | — |
| 2010-10-28 | $35.07 | $45.92 | 111,400 | — | — |
| 2010-10-27 | $35.04 | $45.88 | 142,533 | — | — |
| 2010-10-26 | $35.01 | $45.84 | 93,500 | — | — |
| 2010-10-25 | $34.83 | $45.61 | 116,333 | — | — |
| 2010-10-22 | $34.59 | $45.29 | 95,533 | — | — |
| 2010-10-21 | $34.20 | $44.78 | 128,367 | — | — |
| 2010-10-20 | $34.47 | $45.14 | 126,633 | — | — |
| 2010-10-19 | $33.84 | $44.31 | 162,900 | — | — |
| 2010-10-18 | $34.65 | $45.37 | 112,900 | — | — |
| 2010-10-15 | $34.05 | $44.59 | 199,467 | — | — |
| 2010-10-14 | $34.56 | $45.26 | 138,300 | — | — |
| 2010-10-13 | $34.50 | $45.18 | 193,633 | — | — |
| 2010-10-12 | $34.41 | $45.06 | 103,833 | — | — |
| 2010-10-11 | $34.23 | $44.82 | 117,067 | — | — |
| 2010-10-08 | $33.84 | $44.31 | 88,633 | — | — |
| 2010-10-07 | $33.15 | $43.41 | 119,467 | — | — |
| 2010-10-06 | $33.69 | $44.12 | 116,233 | — | — |
| 2010-10-05 | $33.75 | $44.19 | 136,067 | — | — |
| 2010-10-04 | $32.94 | $43.13 | 138,667 | — | — |
| 2010-10-01 | $33.90 | $44.00 | 136,767 | — | — |
| 2010-09-30 | $33.42 | $43.38 | 240,267 | — | — |
| 2010-09-29 | $33.51 | $43.49 | 166,533 | — | — |
| 2010-09-28 | $32.79 | $42.56 | 158,233 | — | — |
| 2010-09-27 | $32.97 | $42.79 | 121,500 | — | — |
| 2010-09-24 | $32.55 | $42.25 | 107,333 | — | — |
| 2010-09-23 | $31.71 | $41.16 | 96,933 | — | — |
| 2010-09-22 | $31.92 | $41.43 | 134,500 | — | — |
| 2010-09-21 | $32.46 | $42.13 | 124,767 | — | — |
| 2010-09-20 | $32.58 | $42.28 | 151,433 | — | — |
| 2010-09-17 | $31.71 | $41.16 | 123,867 | — | — |
| 2010-09-16 | $31.86 | $41.35 | 162,733 | — | — |
| 2010-09-15 | $31.56 | $40.96 | 79,467 | — | — |
| 2010-09-14 | $31.32 | $40.65 | 86,200 | — | — |
| 2010-09-13 | $31.44 | $40.81 | 125,533 | — | — |
| 2010-09-10 | $30.90 | $40.10 | 57,500 | — | — |
| 2010-09-09 | $31.11 | $40.38 | 106,400 | — | — |
| 2010-09-08 | $30.54 | $39.64 | 87,567 | — | — |
| 2010-09-07 | $30.60 | $39.72 | 135,100 | — | — |
| 2010-09-03 | $31.35 | $40.69 | 109,933 | — | — |
| 2010-09-02 | $30.93 | $40.14 | 156,367 | — | — |
| 2010-09-01 | $30.30 | $39.33 | 134,900 | — | — |
| 2010-08-31 | $29.58 | $38.39 | 170,533 | — | — |
| 2010-08-30 | $29.79 | $38.66 | 162,567 | — | — |
| 2010-08-27 | $30.69 | $39.44 | 151,467 | — | — |
| 2010-08-26 | $29.97 | $38.52 | 116,800 | — | — |
| 2010-08-25 | $29.97 | $38.52 | 210,133 | — | — |
| 2010-08-24 | $29.73 | $38.21 | 291,433 | — | — |
| 2010-08-23 | $30.15 | $38.75 | 134,567 | — | — |
| 2010-08-20 | $30.18 | $38.79 | 162,033 | — | — |
| 2010-08-19 | $30.12 | $38.71 | 167,867 | — | — |
| 2010-08-18 | $30.75 | $39.52 | 149,500 | — | — |
| 2010-08-17 | $31.29 | $40.21 | 124,000 | — | — |
| 2010-08-16 | $30.81 | $39.60 | 154,300 | — | — |
| 2010-08-13 | $30.51 | $39.21 | 186,700 | — | — |
| 2010-08-12 | $30.12 | $38.71 | 240,333 | — | — |
| 2010-08-11 | $30.45 | $39.13 | 282,000 | — | — |
| 2010-08-10 | $31.65 | $40.68 | 181,200 | — | — |
| 2010-08-09 | $31.89 | $40.98 | 202,100 | — | — |
| 2010-08-06 | $30.96 | $39.79 | 307,533 | — | — |
| 2010-08-05 | $31.26 | $40.18 | 478,067 | — | — |
| 2010-08-04 | $32.94 | $42.33 | 142,033 | — | — |
| 2010-08-03 | $32.28 | $41.49 | 116,733 | — | — |
| 2010-08-02 | $32.55 | $41.83 | 147,100 | — | — |
| 2010-07-30 | $32.58 | $41.87 | 426,333 | — | — |
| 2010-07-29 | $32.64 | $41.95 | 195,800 | — | — |
| 2010-07-28 | $32.01 | $41.14 | 164,533 | — | — |
| 2010-07-27 | $32.22 | $41.41 | 238,500 | — | — |
| 2010-07-26 | $32.70 | $42.03 | 276,767 | — | — |
| 2010-07-23 | $33.30 | $42.80 | 145,300 | — | — |
| 2010-07-22 | $32.88 | $42.26 | 220,567 | — | — |
| 2010-07-21 | $31.89 | $40.98 | 111,167 | — | — |
| 2010-07-20 | $32.37 | $41.60 | 160,633 | — | — |
| 2010-07-19 | $32.04 | $41.18 | 146,733 | — | — |
| 2010-07-16 | $31.80 | $40.87 | 130,133 | — | — |
| 2010-07-15 | $32.85 | $42.22 | 146,700 | — | — |
| 2010-07-14 | $33.15 | $42.60 | 159,500 | — | — |
| 2010-07-13 | $33.57 | $43.14 | 139,200 | — | — |
| 2010-07-12 | $32.97 | $42.37 | 85,000 | — | — |
| 2010-07-09 | $33.45 | $42.99 | 88,967 | — | — |
| 2010-07-08 | $33.36 | $42.87 | 170,967 | — | — |
| 2010-07-07 | $32.19 | $41.37 | 190,700 | — | — |
| 2010-07-06 | $31.62 | $40.64 | 261,767 | — | — |
| 2010-07-02 | $32.34 | $41.56 | 89,267 | — | — |
| 2010-07-01 | $32.52 | $41.79 | 194,533 | — | — |
| 2010-06-30 | $33.09 | $42.53 | 167,333 | — | — |
| 2010-06-29 | $33.60 | $43.18 | 195,767 | — | — |
| 2010-06-28 | $34.92 | $44.88 | 117,800 | — | — |
| 2010-06-25 | $35.22 | $45.26 | 541,733 | — | — |
| 2010-06-24 | $34.20 | $43.95 | 193,700 | — | — |
| 2010-06-23 | $35.01 | $44.99 | 224,200 | — | — |
| 2010-06-22 | $34.59 | $44.45 | 260,667 | — | — |
| 2010-06-21 | $35.04 | $45.03 | 378,900 | — | — |
| 2010-06-18 | $34.56 | $44.42 | 204,733 | — | — |
| 2010-06-17 | $34.65 | $44.53 | 354,700 | — | — |
| 2010-06-16 | $34.50 | $44.34 | 1,610,433 | — | — |
| 2010-06-15 | $36.30 | $46.65 | 125,200 | — | — |
| 2010-06-14 | $35.40 | $45.50 | 193,567 | — | — |
| 2010-06-11 | $35.43 | $45.53 | 110,333 | — | — |
| 2010-06-10 | $33.72 | $43.34 | 108,500 | — | — |
| 2010-06-09 | $33.39 | $42.91 | 93,933 | — | — |
| 2010-06-08 | $33.54 | $43.11 | 131,333 | — | — |
| 2010-06-07 | $33.45 | $42.99 | 83,100 | — | — |
| 2010-06-04 | $33.87 | $43.53 | 115,233 | — | — |
| 2010-06-03 | $35.61 | $45.77 | 86,367 | — | — |
| 2010-06-02 | $34.56 | $44.42 | 114,767 | — | — |
| 2010-06-01 | $33.45 | $42.99 | 95,033 | — | — |
| 2010-05-28 | $34.23 | $43.99 | 154,567 | — | — |
| 2010-05-27 | $35.67 | $45.84 | 122,700 | — | — |
| 2010-05-26 | $34.26 | $44.03 | 223,067 | — | — |
| 2010-05-25 | $32.91 | $42.30 | 203,500 | — | — |
| 2010-05-24 | $33.75 | $43.38 | 182,767 | — | — |
| 2010-05-21 | $34.05 | $43.76 | 254,600 | — | — |
| 2010-05-20 | $34.14 | $43.88 | 201,100 | — | — |
| 2010-05-19 | $36.15 | $46.46 | 154,233 | — | — |
| 2010-05-18 | $36.27 | $46.61 | 173,933 | — | — |
| 2010-05-17 | $38.76 | $48.58 | 177,100 | — | — |
| 2010-05-14 | $38.43 | $48.17 | 241,300 | — | — |
| 2010-05-13 | $40.50 | $50.76 | 197,567 | — | — |
| 2010-05-12 | $40.35 | $50.57 | 191,900 | — | — |
| 2010-05-11 | $38.85 | $48.69 | 140,600 | — | — |
| 2010-05-10 | $38.49 | $48.24 | 225,933 | — | — |
| 2010-05-07 | $36.15 | $45.31 | 212,167 | — | — |
| 2010-05-06 | $35.97 | $45.08 | 540,433 | — | — |
| 2010-05-05 | $38.19 | $47.87 | 211,867 | — | — |
| 2010-05-04 | $38.79 | $48.62 | 248,533 | — | — |
| 2010-05-03 | $39.57 | $49.60 | 157,000 | — | — |
| 2010-04-30 | $38.25 | $47.94 | 118,233 | — | — |
| 2010-04-29 | $38.79 | $48.62 | 124,800 | — | — |
| 2010-04-28 | $38.40 | $48.13 | 146,967 | — | — |
| 2010-04-27 | $38.70 | $48.50 | 173,767 | — | — |
| 2010-04-26 | $39.21 | $49.14 | 220,067 | — | — |
| 2010-04-23 | $39.81 | $49.90 | 172,967 | — | — |
| 2010-04-22 | $38.85 | $48.69 | 151,233 | — | — |
| 2010-04-21 | $38.10 | $47.75 | 95,900 | — | — |
| 2010-04-20 | $37.77 | $47.34 | 86,167 | — | — |
| 2010-04-19 | $38.10 | $47.75 | 137,600 | — | — |
| 2010-04-16 | $38.37 | $48.09 | 251,933 | — | — |
| 2010-04-15 | $39.72 | $49.78 | 195,400 | — | — |
| 2010-04-14 | $39.27 | $49.22 | 292,500 | — | — |
| 2010-04-13 | $38.31 | $48.02 | 208,600 | — | — |
| 2010-04-12 | $36.72 | $46.02 | 244,967 | — | — |
| 2010-04-09 | $36.42 | $45.65 | 86,400 | — | — |
| 2010-04-08 | $36.33 | $45.53 | 110,433 | — | — |
| 2010-04-07 | $36.27 | $45.46 | 78,700 | — | — |
| 2010-04-06 | $36.36 | $45.57 | 109,033 | — | — |
| 2010-04-05 | $36.36 | $45.57 | 119,433 | — | — |
| 2010-04-01 | $35.88 | $44.97 | 145,700 | — | — |
| 2010-03-31 | $34.83 | $43.65 | 139,100 | — | — |
| 2010-03-30 | $34.89 | $43.73 | 87,367 | — | — |
| 2010-03-29 | $34.53 | $43.28 | 86,167 | — | — |
| 2010-03-26 | $34.89 | $43.73 | 125,700 | — | — |
| 2010-03-25 | $33.90 | $42.49 | 109,367 | — | — |
| 2010-03-24 | $34.23 | $42.90 | 146,400 | — | — |
| 2010-03-23 | $34.44 | $43.17 | 148,667 | — | — |
| 2010-03-22 | $34.71 | $43.50 | 130,167 | — | — |
| 2010-03-19 | $34.50 | $43.24 | 155,900 | — | — |
| 2010-03-18 | $34.92 | $43.77 | 73,467 | — | — |
| 2010-03-17 | $35.22 | $44.14 | 97,933 | — | — |
| 2010-03-16 | $35.10 | $43.99 | 112,833 | — | — |
| 2010-03-15 | $35.97 | $45.08 | 143,233 | — | — |
| 2010-03-12 | $36.06 | $45.20 | 104,967 | — | — |
| 2010-03-11 | $36.15 | $45.31 | 114,967 | — | — |
| 2010-03-10 | $36.00 | $45.12 | 123,267 | — | — |
| 2010-03-09 | $35.46 | $44.44 | 218,500 | — | — |
| 2010-03-08 | $35.43 | $44.41 | 266,267 | — | — |
| 2010-03-05 | $34.26 | $42.94 | 179,700 | — | — |
| 2010-03-04 | $33.24 | $41.66 | 99,833 | — | — |
| 2010-03-03 | $33.00 | $41.36 | 114,167 | — | — |
| 2010-03-02 | $33.30 | $41.74 | 115,133 | — | — |
| 2010-03-01 | $33.30 | $41.74 | 188,600 | — | — |
| 2010-02-26 | $33.99 | $41.47 | 239,133 | — | — |
| 2010-02-25 | $33.72 | $41.14 | 106,667 | — | — |
| 2010-02-24 | $33.63 | $41.03 | 77,733 | — | — |
| 2010-02-23 | $33.36 | $40.70 | 176,633 | — | — |
| 2010-02-22 | $33.33 | $40.67 | 100,733 | — | — |
| 2010-02-19 | $33.54 | $40.92 | 134,267 | — | — |
| 2010-02-18 | $33.36 | $40.70 | 84,033 | — | — |
| 2010-02-17 | $33.33 | $40.67 | 98,667 | — | — |
| 2010-02-16 | $32.97 | $40.23 | 68,033 | — | — |
| 2010-02-12 | $32.13 | $39.20 | 75,033 | — | — |
| 2010-02-11 | $32.49 | $39.64 | 122,167 | — | — |
| 2010-02-10 | $32.13 | $39.20 | 133,767 | — | — |
| 2010-02-09 | $31.80 | $38.80 | 143,267 | — | — |
| 2010-02-08 | $31.65 | $38.62 | 97,100 | — | — |
| 2010-02-05 | $31.77 | $38.76 | 266,933 | — | — |
| 2010-02-04 | $31.92 | $38.95 | 215,467 | — | — |
| 2010-02-03 | $32.64 | $39.83 | 115,933 | — | — |
| 2010-02-02 | $32.85 | $40.08 | 147,533 | — | — |
| 2010-02-01 | $32.91 | $40.16 | 139,233 | — | — |
| 2010-01-29 | $32.85 | $40.08 | 296,333 | — | — |
| 2010-01-28 | $33.09 | $40.38 | 170,933 | — | — |
| 2010-01-27 | $33.30 | $40.63 | 279,333 | — | — |
| 2010-01-26 | $33.18 | $40.49 | 173,900 | — | — |
| 2010-01-25 | $33.45 | $40.81 | 200,867 | — | — |
| 2010-01-22 | $33.42 | $40.78 | 1,392,367 | — | — |
| 2010-01-21 | $35.22 | $42.97 | 121,567 | — | — |
| 2010-01-20 | $35.37 | $43.16 | 89,133 | — | — |
| 2010-01-19 | $35.52 | $43.34 | 108,400 | — | — |
| 2010-01-15 | $34.95 | $42.65 | 132,967 | — | — |
| 2010-01-14 | $34.92 | $42.61 | 364,100 | — | — |
| 2010-01-13 | $34.08 | $41.58 | 105,267 | — | — |
| 2010-01-12 | $33.84 | $41.29 | 53,267 | — | — |
| 2010-01-11 | $34.77 | $42.43 | 63,867 | — | — |
| 2010-01-08 | $35.28 | $43.05 | 79,533 | — | — |
| 2010-01-07 | $33.75 | $41.18 | 52,100 | — | — |
| 2010-01-06 | $33.78 | $41.22 | 60,400 | — | — |
| 2010-01-05 | $33.48 | $40.85 | 82,933 | — | — |
| 2010-01-04 | $33.27 | $40.60 | 104,500 | — | — |