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
- 2007-12-19 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 | $33.40 | $33.40 | 3,180 | — | — |
| 2010-12-30 | $33.40 | $33.40 | 2,390 | — | — |
| 2010-12-29 | $33.00 | $33.00 | 10,330 | — | — |
| 2010-12-28 | $32.60 | $32.60 | 4,540 | — | — |
| 2010-12-27 | $33.10 | $33.10 | 3,740 | — | — |
| 2010-12-23 | $32.70 | $32.70 | 3,380 | — | — |
| 2010-12-22 | $34.00 | $34.00 | 6,400 | — | — |
| 2010-12-21 | $32.60 | $32.60 | 1,890 | — | — |
| 2010-12-20 | $32.50 | $32.50 | 2,340 | — | — |
| 2010-12-17 | $32.20 | $32.20 | 4,310 | — | — |
| 2010-12-16 | $33.70 | $33.70 | 4,500 | — | — |
| 2010-12-15 | $33.00 | $33.00 | 6,750 | — | — |
| 2010-12-14 | $31.60 | $31.60 | 3,260 | — | — |
| 2010-12-13 | $32.70 | $32.70 | 7,140 | — | — |
| 2010-12-10 | $32.10 | $32.10 | 5,290 | — | — |
| 2010-12-09 | $31.80 | $31.80 | 6,980 | — | — |
| 2010-12-08 | $32.80 | $32.80 | 1,710 | — | — |
| 2010-12-07 | $33.50 | $33.50 | 4,920 | — | — |
| 2010-12-06 | $33.70 | $33.70 | 4,190 | — | — |
| 2010-12-03 | $33.20 | $33.20 | 13,200 | — | — |
| 2010-12-02 | $34.30 | $34.30 | 21,890 | — | — |
| 2010-12-01 | $31.90 | $31.90 | 5,300 | — | — |
| 2010-11-30 | $31.90 | $31.90 | 9,880 | — | — |
| 2010-11-29 | $31.80 | $31.80 | 2,890 | — | — |
| 2010-11-26 | $31.70 | $31.70 | 600 | — | — |
| 2010-11-24 | $31.70 | $31.70 | 9,100 | — | — |
| 2010-11-23 | $31.50 | $31.50 | 3,370 | — | — |
| 2010-11-22 | $32.40 | $32.40 | 2,170 | — | — |
| 2010-11-19 | $32.90 | $32.90 | 3,960 | — | — |
| 2010-11-18 | $31.70 | $31.70 | 3,850 | — | — |
| 2010-11-17 | $31.60 | $31.60 | 2,440 | — | — |
| 2010-11-16 | $32.20 | $32.20 | 3,580 | — | — |
| 2010-11-15 | $33.60 | $33.60 | 3,480 | — | — |
| 2010-11-12 | $33.50 | $33.50 | 2,990 | — | — |
| 2010-11-11 | $33.60 | $33.60 | 1,470 | — | — |
| 2010-11-10 | $34.10 | $34.10 | 4,900 | — | — |
| 2010-11-09 | $33.50 | $33.50 | 10,190 | — | — |
| 2010-11-08 | $33.70 | $33.70 | 5,490 | — | — |
| 2010-11-05 | $34.30 | $34.30 | 7,650 | — | — |
| 2010-11-04 | $34.50 | $34.50 | 13,470 | — | — |
| 2010-11-03 | $34.80 | $34.80 | 3,360 | — | — |
| 2010-11-02 | $34.40 | $34.40 | 4,790 | — | — |
| 2010-11-01 | $34.50 | $34.50 | 7,570 | — | — |
| 2010-10-29 | $33.50 | $33.50 | 7,520 | — | — |
| 2010-10-28 | $34.90 | $34.90 | 11,450 | — | — |
| 2010-10-27 | $34.30 | $34.30 | 15,450 | — | — |
| 2010-10-26 | $38.80 | $38.80 | 8,460 | — | — |
| 2010-10-25 | $37.10 | $37.10 | 5,040 | — | — |
| 2010-10-22 | $37.60 | $37.60 | 4,930 | — | — |
| 2010-10-21 | $37.10 | $37.10 | 4,950 | — | — |
| 2010-10-20 | $38.90 | $38.90 | 4,650 | — | — |
| 2010-10-19 | $39.20 | $39.20 | 7,140 | — | — |
| 2010-10-18 | $39.70 | $39.70 | 7,560 | — | — |
| 2010-10-15 | $39.80 | $39.80 | 9,800 | — | — |
| 2010-10-14 | $39.60 | $39.60 | 19,430 | — | — |
| 2010-10-13 | $39.70 | $39.70 | 20,970 | — | — |
| 2010-10-12 | $37.30 | $37.30 | 2,250 | — | — |
| 2010-10-11 | $36.20 | $36.20 | 5,870 | — | — |
| 2010-10-08 | $36.20 | $36.20 | 7,300 | — | — |
| 2010-10-07 | $34.80 | $34.80 | 11,510 | — | — |
| 2010-10-06 | $33.30 | $33.30 | 6,510 | — | — |
| 2010-10-05 | $31.80 | $31.80 | 8,570 | — | — |
| 2010-10-04 | $31.30 | $31.30 | 940 | — | — |
| 2010-10-01 | $31.60 | $31.60 | 890 | — | — |
| 2010-09-30 | $31.70 | $31.70 | 2,950 | — | — |
| 2010-09-29 | $31.60 | $31.60 | 3,540 | — | — |
| 2010-09-28 | $31.70 | $31.70 | 7,010 | — | — |
| 2010-09-27 | $31.00 | $31.00 | 3,970 | — | — |
| 2010-09-24 | $30.50 | $30.50 | 5,620 | — | — |
| 2010-09-23 | $30.50 | $30.50 | 7,250 | — | — |
| 2010-09-22 | $30.40 | $30.40 | 3,240 | — | — |
| 2010-09-21 | $30.50 | $30.50 | 11,920 | — | — |
| 2010-09-20 | $29.80 | $29.80 | 7,310 | — | — |
| 2010-09-17 | $29.80 | $29.80 | 41,120 | — | — |
| 2010-09-16 | $28.40 | $28.40 | 1,610 | — | — |
| 2010-09-15 | $27.90 | $27.90 | 1,720 | — | — |
| 2010-09-14 | $28.00 | $28.00 | 2,830 | — | — |
| 2010-09-13 | $28.10 | $28.10 | 4,990 | — | — |
| 2010-09-10 | $29.10 | $29.10 | 6,150 | — | — |
| 2010-09-09 | $30.20 | $30.20 | 3,180 | — | — |
| 2010-09-08 | $29.50 | $29.50 | 4,420 | — | — |
| 2010-09-07 | $28.50 | $28.50 | 8,450 | — | — |
| 2010-09-03 | $26.90 | $26.90 | 5,680 | — | — |
| 2010-09-02 | $26.20 | $26.20 | 5,000 | — | — |
| 2010-09-01 | $26.30 | $26.30 | 9,130 | — | — |
| 2010-08-31 | $24.40 | $24.40 | 12,000 | — | — |
| 2010-08-30 | $23.10 | $23.10 | 9,970 | — | — |
| 2010-08-27 | $22.40 | $22.40 | 7,450 | — | — |
| 2010-08-26 | $22.10 | $22.10 | 6,320 | — | — |
| 2010-08-25 | $22.00 | $22.00 | 8,030 | — | — |
| 2010-08-24 | $22.10 | $22.10 | 4,870 | — | — |
| 2010-08-23 | $22.40 | $22.40 | 6,050 | — | — |
| 2010-08-20 | $23.40 | $23.40 | 7,390 | — | — |
| 2010-08-19 | $23.90 | $23.90 | 3,670 | — | — |
| 2010-08-18 | $23.60 | $23.60 | 6,550 | — | — |
| 2010-08-17 | $24.60 | $24.60 | 9,040 | — | — |
| 2010-08-16 | $25.20 | $25.20 | 6,870 | — | — |
| 2010-08-13 | $27.00 | $27.00 | 2,610 | — | — |
| 2010-08-12 | $27.10 | $27.10 | 2,350 | — | — |
| 2010-08-11 | $27.80 | $27.80 | 2,840 | — | — |
| 2010-08-10 | $28.60 | $28.60 | 3,720 | — | — |
| 2010-08-09 | $29.30 | $29.30 | 4,030 | — | — |
| 2010-08-06 | $29.70 | $29.70 | 4,130 | — | — |
| 2010-08-05 | $29.90 | $29.90 | 10,480 | — | — |
| 2010-08-04 | $29.90 | $29.90 | 2,770 | — | — |
| 2010-08-03 | $31.00 | $31.00 | 1,540 | — | — |
| 2010-08-02 | $30.30 | $30.30 | 4,510 | — | — |
| 2010-07-30 | $32.20 | $32.20 | 3,110 | — | — |
| 2010-07-29 | $32.60 | $32.60 | 5,640 | — | — |
| 2010-07-28 | $31.80 | $31.80 | 3,200 | — | — |
| 2010-07-27 | $30.10 | $30.10 | 2,870 | — | — |
| 2010-07-26 | $30.80 | $30.80 | 2,120 | — | — |
| 2010-07-23 | $31.00 | $31.00 | 880 | — | — |
| 2010-07-22 | $31.40 | $31.40 | 2,420 | — | — |
| 2010-07-21 | $30.50 | $30.50 | 5,140 | — | — |
| 2010-07-20 | $30.70 | $30.70 | 1,810 | — | — |
| 2010-07-19 | $31.50 | $31.50 | 3,680 | — | — |
| 2010-07-16 | $30.50 | $30.50 | 4,820 | — | — |
| 2010-07-15 | $32.30 | $32.30 | 46,900 | — | — |
| 2010-07-14 | $30.10 | $30.10 | 7,770 | — | — |
| 2010-07-13 | $30.50 | $30.50 | 4,220 | — | — |
| 2010-07-12 | $30.20 | $30.20 | 2,950 | — | — |
| 2010-07-09 | $29.80 | $29.80 | 8,150 | — | — |
| 2010-07-08 | $28.30 | $28.30 | 4,160 | — | — |
| 2010-07-07 | $29.10 | $29.10 | 4,460 | — | — |
| 2010-07-06 | $29.40 | $29.40 | 11,000 | — | — |
| 2010-07-02 | $30.50 | $30.50 | 2,850 | — | — |
| 2010-07-01 | $30.50 | $30.50 | 7,270 | — | — |
| 2010-06-30 | $31.60 | $31.60 | 3,160 | — | — |
| 2010-06-29 | $31.00 | $31.00 | 7,270 | — | — |
| 2010-06-28 | $31.00 | $31.00 | 6,860 | — | — |
| 2010-06-25 | $30.00 | $30.00 | 154,260 | — | — |
| 2010-06-24 | $31.40 | $31.40 | 8,610 | — | — |
| 2010-06-23 | $33.50 | $33.50 | 7,320 | — | — |
| 2010-06-22 | $31.10 | $31.10 | 6,130 | — | — |
| 2010-06-21 | $31.00 | $31.00 | 6,670 | — | — |
| 2010-06-18 | $33.80 | $33.80 | 14,130 | — | — |
| 2010-06-17 | $31.90 | $31.90 | 3,070 | — | — |
| 2010-06-16 | $30.50 | $30.50 | 6,230 | — | — |
| 2010-06-15 | $30.70 | $30.70 | 5,240 | — | — |
| 2010-06-14 | $30.80 | $30.80 | 4,360 | — | — |
| 2010-06-11 | $30.70 | $30.70 | 4,390 | — | — |
| 2010-06-10 | $30.60 | $30.60 | 6,140 | — | — |
| 2010-06-09 | $29.60 | $29.60 | 6,270 | — | — |
| 2010-06-08 | $29.00 | $29.00 | 20,390 | — | — |
| 2010-06-07 | $30.40 | $30.40 | 10,120 | — | — |
| 2010-06-04 | $31.50 | $31.50 | 8,540 | — | — |
| 2010-06-03 | $34.40 | $34.40 | 3,690 | — | — |
| 2010-06-02 | $34.60 | $34.60 | 4,030 | — | — |
| 2010-06-01 | $33.70 | $33.70 | 6,610 | — | — |
| 2010-05-28 | $37.10 | $37.10 | 5,860 | — | — |
| 2010-05-27 | $35.80 | $35.80 | 7,090 | — | — |
| 2010-05-26 | $34.10 | $34.10 | 13,880 | — | — |
| 2010-05-25 | $34.40 | $34.40 | 13,920 | — | — |
| 2010-05-24 | $32.20 | $32.20 | 8,170 | — | — |
| 2010-05-21 | $33.00 | $33.00 | 18,620 | — | — |
| 2010-05-20 | $31.80 | $31.80 | 16,940 | — | — |
| 2010-05-19 | $33.60 | $33.60 | 11,910 | — | — |
| 2010-05-18 | $34.60 | $34.60 | 18,170 | — | — |
| 2010-05-17 | $36.60 | $36.60 | 26,010 | — | — |
| 2010-05-14 | $38.70 | $38.70 | 73,690 | — | — |
| 2010-05-13 | $48.40 | $48.40 | 3,000 | — | — |
| 2010-05-12 | $48.40 | $48.40 | 6,660 | — | — |
| 2010-05-11 | $46.40 | $46.40 | 5,330 | — | — |
| 2010-05-10 | $45.20 | $45.20 | 10,610 | — | — |
| 2010-05-07 | $43.00 | $43.00 | 15,660 | — | — |
| 2010-05-06 | $45.00 | $45.00 | 23,830 | — | — |
| 2010-05-05 | $49.10 | $49.10 | 8,400 | — | — |
| 2010-05-04 | $51.00 | $51.00 | 7,020 | — | — |
| 2010-05-03 | $53.00 | $53.00 | 5,580 | — | — |
| 2010-04-30 | $53.30 | $53.30 | 5,180 | — | — |
| 2010-04-29 | $53.70 | $53.70 | 8,700 | — | — |
| 2010-04-28 | $52.60 | $52.60 | 2,880 | — | — |
| 2010-04-27 | $52.20 | $52.20 | 7,450 | — | — |
| 2010-04-26 | $52.50 | $52.50 | 9,540 | — | — |
| 2010-04-23 | $51.00 | $51.00 | 11,470 | — | — |
| 2010-04-22 | $49.90 | $49.90 | 8,330 | — | — |
| 2010-04-21 | $49.50 | $49.50 | 3,550 | — | — |
| 2010-04-20 | $49.30 | $49.30 | 6,220 | — | — |
| 2010-04-19 | $47.70 | $47.70 | 4,270 | — | — |
| 2010-04-16 | $47.60 | $47.60 | 8,370 | — | — |
| 2010-04-15 | $49.80 | $49.80 | 6,330 | — | — |
| 2010-04-14 | $48.20 | $48.20 | 6,980 | — | — |
| 2010-04-13 | $47.00 | $47.00 | 4,670 | — | — |
| 2010-04-12 | $46.20 | $46.20 | 12,020 | — | — |
| 2010-04-09 | $47.40 | $47.40 | 21,080 | — | — |
| 2010-04-08 | $49.90 | $49.90 | 3,050 | — | — |
| 2010-04-07 | $50.80 | $50.80 | 5,320 | — | — |
| 2010-04-06 | $50.90 | $50.90 | 5,460 | — | — |
| 2010-04-05 | $49.50 | $49.50 | 6,450 | — | — |
| 2010-04-01 | $47.50 | $47.50 | 9,590 | — | — |
| 2010-03-31 | $49.00 | $49.00 | 4,460 | — | — |
| 2010-03-30 | $48.50 | $48.50 | 14,440 | — | — |
| 2010-03-29 | $47.50 | $47.50 | 20,750 | — | — |
| 2010-03-26 | $49.10 | $49.10 | 15,730 | — | — |
| 2010-03-25 | $49.70 | $49.70 | 11,030 | — | — |
| 2010-03-24 | $50.10 | $50.10 | 4,970 | — | — |
| 2010-03-23 | $51.70 | $51.70 | 6,900 | — | — |
| 2010-03-22 | $50.30 | $50.30 | 15,580 | — | — |
| 2010-03-19 | $50.80 | $50.80 | 39,460 | — | — |
| 2010-03-18 | $58.00 | $58.00 | 42,400 | — | — |
| 2010-03-17 | $54.60 | $54.60 | 11,260 | — | — |
| 2010-03-16 | $53.80 | $53.80 | 6,070 | — | — |
| 2010-03-15 | $53.50 | $53.50 | 8,930 | — | — |
| 2010-03-12 | $55.00 | $55.00 | 3,760 | — | — |
| 2010-03-11 | $55.80 | $55.80 | 9,590 | — | — |
| 2010-03-10 | $55.60 | $55.60 | 17,390 | — | — |
| 2010-03-09 | $55.00 | $55.00 | 16,790 | — | — |
| 2010-03-08 | $53.70 | $53.70 | 6,390 | — | — |
| 2010-03-05 | $54.00 | $54.00 | 13,990 | — | — |
| 2010-03-04 | $52.20 | $52.20 | 16,290 | — | — |
| 2010-03-03 | $52.90 | $52.90 | 7,150 | — | — |
| 2010-03-02 | $54.40 | $54.40 | 10,250 | — | — |
| 2010-03-01 | $54.40 | $54.40 | 11,000 | — | — |
| 2010-02-26 | $51.60 | $51.60 | 10,770 | — | — |
| 2010-02-25 | $53.20 | $53.20 | 12,580 | — | — |
| 2010-02-24 | $54.90 | $54.90 | 4,170 | — | — |
| 2010-02-23 | $54.70 | $54.70 | 6,210 | — | — |
| 2010-02-22 | $55.30 | $55.30 | 3,660 | — | — |
| 2010-02-19 | $56.70 | $56.70 | 14,230 | — | — |
| 2010-02-18 | $54.50 | $54.50 | 14,050 | — | — |
| 2010-02-17 | $53.60 | $53.60 | 4,280 | — | — |
| 2010-02-16 | $53.60 | $53.60 | 22,650 | — | — |
| 2010-02-12 | $50.90 | $50.90 | 10,570 | — | — |
| 2010-02-11 | $52.50 | $52.50 | 7,510 | — | — |
| 2010-02-10 | $50.50 | $50.50 | 15,300 | — | — |
| 2010-02-09 | $51.70 | $51.70 | 6,830 | — | — |
| 2010-02-08 | $53.60 | $53.60 | 8,340 | — | — |
| 2010-02-05 | $54.40 | $54.40 | 10,970 | — | — |
| 2010-02-04 | $53.20 | $53.20 | 31,320 | — | — |
| 2010-02-03 | $50.50 | $50.50 | 35,600 | — | — |
| 2010-02-02 | $51.40 | $51.40 | 11,840 | — | — |
| 2010-02-01 | $47.00 | $47.00 | 9,680 | — | — |
| 2010-01-29 | $47.60 | $47.60 | 10,960 | — | — |
| 2010-01-28 | $46.80 | $46.80 | 7,240 | — | — |
| 2010-01-27 | $47.60 | $47.60 | 8,380 | — | — |
| 2010-01-26 | $49.90 | $49.90 | 10,590 | — | — |
| 2010-01-25 | $51.30 | $51.30 | 14,060 | — | — |
| 2010-01-22 | $51.60 | $51.60 | 11,600 | — | — |
| 2010-01-21 | $52.20 | $52.20 | 20,420 | — | — |
| 2010-01-20 | $55.80 | $55.80 | 10,100 | — | — |
| 2010-01-19 | $56.70 | $56.70 | 19,220 | — | — |
| 2010-01-15 | $54.90 | $54.90 | 16,860 | — | — |
| 2010-01-14 | $55.60 | $55.60 | 35,760 | — | — |
| 2010-01-13 | $54.60 | $54.60 | 13,840 | — | — |
| 2010-01-12 | $56.30 | $56.30 | 20,090 | — | — |
| 2010-01-11 | $54.40 | $54.40 | 27,010 | — | — |
| 2010-01-08 | $59.40 | $59.40 | 40,220 | — | — |
| 2010-01-07 | $62.40 | $62.40 | 75,130 | — | — |
| 2010-01-06 | $52.10 | $52.10 | 53,380 | — | — |
| 2010-01-05 | $46.50 | $46.50 | 11,260 | — | — |
| 2010-01-04 | $44.80 | $44.80 | 10,330 | — | — |