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
- 1980-10-24 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 | $22.66 | $280.33 | 92,500 | — | — |
| 2010-12-30 | $22.83 | $282.44 | 95,600 | — | — |
| 2010-12-29 | $22.84 | $282.56 | 135,800 | — | — |
| 2010-12-28 | $22.72 | $279.86 | 120,900 | — | — |
| 2010-12-27 | $22.52 | $277.40 | 168,900 | — | — |
| 2010-12-23 | $22.25 | $274.07 | 204,400 | — | — |
| 2010-12-22 | $22.25 | $274.07 | 178,500 | — | — |
| 2010-12-21 | $22.37 | $275.55 | 122,500 | — | — |
| 2010-12-20 | $22.13 | $272.59 | 129,500 | — | — |
| 2010-12-17 | $22.21 | $273.58 | 142,700 | — | — |
| 2010-12-16 | $22.31 | $274.81 | 152,900 | — | — |
| 2010-12-15 | $22.49 | $277.03 | 161,300 | — | — |
| 2010-12-14 | $22.70 | $279.62 | 121,500 | — | — |
| 2010-12-13 | $22.66 | $279.12 | 134,100 | — | — |
| 2010-12-10 | $22.57 | $278.01 | 119,200 | — | — |
| 2010-12-09 | $22.22 | $273.70 | 162,700 | — | — |
| 2010-12-08 | $22.34 | $275.18 | 107,900 | — | — |
| 2010-12-07 | $22.47 | $276.78 | 169,800 | — | — |
| 2010-12-06 | $22.46 | $276.66 | 158,000 | — | — |
| 2010-12-03 | $22.43 | $276.29 | 199,600 | — | — |
| 2010-12-02 | $22.46 | $276.66 | 169,400 | — | — |
| 2010-12-01 | $22.44 | $276.41 | 183,500 | — | — |
| 2010-11-30 | $22.06 | $271.73 | 157,000 | — | — |
| 2010-11-29 | $22.24 | $273.95 | 154,500 | — | — |
| 2010-11-26 | $22.04 | $271.49 | 56,200 | — | — |
| 2010-11-24 | $22.27 | $273.11 | 134,000 | — | — |
| 2010-11-23 | $22.05 | $270.41 | 110,500 | — | — |
| 2010-11-22 | $22.23 | $272.62 | 136,000 | — | — |
| 2010-11-19 | $22.12 | $271.27 | 143,400 | — | — |
| 2010-11-18 | $22.04 | $270.29 | 306,000 | — | — |
| 2010-11-17 | $21.78 | $267.10 | 158,100 | — | — |
| 2010-11-16 | $21.70 | $266.12 | 535,100 | — | — |
| 2010-11-15 | $22.47 | $275.56 | 154,000 | — | — |
| 2010-11-12 | $22.41 | $274.83 | 284,900 | — | — |
| 2010-11-11 | $23.07 | $282.92 | 189,000 | — | — |
| 2010-11-10 | $23.22 | $284.76 | 223,600 | — | — |
| 2010-11-09 | $23.26 | $285.25 | 303,200 | — | — |
| 2010-11-08 | $22.89 | $280.72 | 176,800 | — | — |
| 2010-11-05 | $22.61 | $277.28 | 216,700 | — | — |
| 2010-11-04 | $22.36 | $274.22 | 250,400 | — | — |
| 2010-11-03 | $21.85 | $267.96 | 126,700 | — | — |
| 2010-11-02 | $21.50 | $263.67 | 165,800 | — | — |
| 2010-11-01 | $21.14 | $259.25 | 163,000 | — | — |
| 2010-10-29 | $20.99 | $257.41 | 80,100 | — | — |
| 2010-10-28 | $20.77 | $254.72 | 149,300 | — | — |
| 2010-10-27 | $21.06 | $258.27 | 176,500 | — | — |
| 2010-10-26 | $21.26 | $259.41 | 169,600 | — | — |
| 2010-10-25 | $21.05 | $256.85 | 211,200 | — | — |
| 2010-10-22 | $20.89 | $254.90 | 223,500 | — | — |
| 2010-10-21 | $20.84 | $254.29 | 167,500 | — | — |
| 2010-10-20 | $20.60 | $251.36 | 146,000 | — | — |
| 2010-10-19 | $20.28 | $247.46 | 377,100 | — | — |
| 2010-10-18 | $21.07 | $257.09 | 170,500 | — | — |
| 2010-10-15 | $21.08 | $257.22 | 167,200 | — | — |
| 2010-10-14 | $21.19 | $258.56 | 224,300 | — | — |
| 2010-10-13 | $21.16 | $258.19 | 243,300 | — | — |
| 2010-10-12 | $20.86 | $254.53 | 166,700 | — | — |
| 2010-10-11 | $20.75 | $253.19 | 286,000 | — | — |
| 2010-10-08 | $20.39 | $248.80 | 159,700 | — | — |
| 2010-10-07 | $20.10 | $245.26 | 158,700 | — | — |
| 2010-10-06 | $20.14 | $245.75 | 203,500 | — | — |
| 2010-10-05 | $20.01 | $244.16 | 226,100 | — | — |
| 2010-10-04 | $19.84 | $242.09 | 139,300 | — | — |
| 2010-10-01 | $19.80 | $241.60 | 131,400 | — | — |
| 2010-09-30 | $19.72 | $240.62 | 138,900 | — | — |
| 2010-09-29 | $19.75 | $240.99 | 191,600 | — | — |
| 2010-09-28 | $19.54 | $238.43 | 156,500 | — | — |
| 2010-09-27 | $19.49 | $236.44 | 133,300 | — | — |
| 2010-09-24 | $19.41 | $235.47 | 114,400 | — | — |
| 2010-09-23 | $19.19 | $232.80 | 136,400 | — | — |
| 2010-09-22 | $19.33 | $234.50 | 90,500 | — | — |
| 2010-09-21 | $19.23 | $233.28 | 138,900 | — | — |
| 2010-09-20 | $19.21 | $233.04 | 101,700 | — | — |
| 2010-09-17 | $19.03 | $230.86 | 115,300 | — | — |
| 2010-09-16 | $19.01 | $230.61 | 90,000 | — | — |
| 2010-09-15 | $18.94 | $229.76 | 99,600 | — | — |
| 2010-09-14 | $18.87 | $228.92 | 148,300 | — | — |
| 2010-09-13 | $18.97 | $230.13 | 111,400 | — | — |
| 2010-09-10 | $18.79 | $227.95 | 144,900 | — | — |
| 2010-09-09 | $18.69 | $226.73 | 85,500 | — | — |
| 2010-09-08 | $18.56 | $225.15 | 115,100 | — | — |
| 2010-09-07 | $18.45 | $223.82 | 117,500 | — | — |
| 2010-09-03 | $18.66 | $226.37 | 126,900 | — | — |
| 2010-09-02 | $18.61 | $225.76 | 125,500 | — | — |
| 2010-09-01 | $18.56 | $225.15 | 132,800 | — | — |
| 2010-08-31 | $18.21 | $220.91 | 164,200 | — | — |
| 2010-08-30 | $18.45 | $223.82 | 90,500 | — | — |
| 2010-08-27 | $18.77 | $227.70 | 188,200 | — | — |
| 2010-08-26 | $18.64 | $224.77 | 161,800 | — | — |
| 2010-08-25 | $18.61 | $224.41 | 274,800 | — | — |
| 2010-08-24 | $18.60 | $224.28 | 226,700 | — | — |
| 2010-08-23 | $18.94 | $228.38 | 129,300 | — | — |
| 2010-08-20 | $18.86 | $227.42 | 115,000 | — | — |
| 2010-08-19 | $18.97 | $228.75 | 164,800 | — | — |
| 2010-08-18 | $18.96 | $228.63 | 116,400 | — | — |
| 2010-08-17 | $18.92 | $228.14 | 153,000 | — | — |
| 2010-08-16 | $18.69 | $225.37 | 142,800 | — | — |
| 2010-08-13 | $18.56 | $223.80 | 144,200 | — | — |
| 2010-08-12 | $18.46 | $222.60 | 207,000 | — | — |
| 2010-08-11 | $18.67 | $225.13 | 222,400 | — | — |
| 2010-08-10 | $19.26 | $232.24 | 159,600 | — | — |
| 2010-08-09 | $19.40 | $233.93 | 128,000 | — | — |
| 2010-08-06 | $19.23 | $231.88 | 132,200 | — | — |
| 2010-08-05 | $19.42 | $234.17 | 123,600 | — | — |
| 2010-08-04 | $19.50 | $235.14 | 158,000 | — | — |
| 2010-08-03 | $19.30 | $232.73 | 139,000 | — | — |
| 2010-08-02 | $19.29 | $232.60 | 229,400 | — | — |
| 2010-07-30 | $19.13 | $230.68 | 114,800 | — | — |
| 2010-07-29 | $19.04 | $229.59 | 178,200 | — | — |
| 2010-07-28 | $18.78 | $226.45 | 225,300 | — | — |
| 2010-07-27 | $19.14 | $229.40 | 327,300 | — | — |
| 2010-07-26 | $19.52 | $233.95 | 170,700 | — | — |
| 2010-07-23 | $19.37 | $232.15 | 200,600 | — | — |
| 2010-07-22 | $19.25 | $230.72 | 270,800 | — | — |
| 2010-07-21 | $18.96 | $227.24 | 149,900 | — | — |
| 2010-07-20 | $18.90 | $226.52 | 144,200 | — | — |
| 2010-07-19 | $18.65 | $223.52 | 126,400 | — | — |
| 2010-07-16 | $18.60 | $222.93 | 137,100 | — | — |
| 2010-07-15 | $18.99 | $227.60 | 222,500 | — | — |
| 2010-07-14 | $18.98 | $227.48 | 144,600 | — | — |
| 2010-07-13 | $19.02 | $227.96 | 154,000 | — | — |
| 2010-07-12 | $18.92 | $226.76 | 113,300 | — | — |
| 2010-07-09 | $18.97 | $227.36 | 120,800 | — | — |
| 2010-07-08 | $18.70 | $224.12 | 167,500 | — | — |
| 2010-07-07 | $18.34 | $219.81 | 207,000 | — | — |
| 2010-07-06 | $17.84 | $213.82 | 182,100 | — | — |
| 2010-07-02 | $17.72 | $212.38 | 225,000 | — | — |
| 2010-07-01 | $17.72 | $212.38 | 611,100 | — | — |
| 2010-06-30 | $18.29 | $219.21 | 150,100 | — | — |
| 2010-06-29 | $18.49 | $221.61 | 297,000 | — | — |
| 2010-06-28 | $18.94 | $227.00 | 164,800 | — | — |
| 2010-06-25 | $19.35 | $230.40 | 212,000 | — | — |
| 2010-06-24 | $18.95 | $225.64 | 176,600 | — | — |
| 2010-06-23 | $19.17 | $228.26 | 170,600 | — | — |
| 2010-06-22 | $19.21 | $228.74 | 320,400 | — | — |
| 2010-06-21 | $19.24 | $229.09 | 550,400 | — | — |
| 2010-06-18 | $19.44 | $231.48 | 177,600 | — | — |
| 2010-06-17 | $19.43 | $231.36 | 235,800 | — | — |
| 2010-06-16 | $19.60 | $233.38 | 355,000 | — | — |
| 2010-06-15 | $19.43 | $231.36 | 318,400 | — | — |
| 2010-06-14 | $19.02 | $226.47 | 326,700 | — | — |
| 2010-06-11 | $18.90 | $225.05 | 284,700 | — | — |
| 2010-06-10 | $18.73 | $223.02 | 266,200 | — | — |
| 2010-06-09 | $18.16 | $216.23 | 280,600 | — | — |
| 2010-06-08 | $18.07 | $215.16 | 313,500 | — | — |
| 2010-06-07 | $17.61 | $209.69 | 229,200 | — | — |
| 2010-06-04 | $17.78 | $211.71 | 460,200 | — | — |
| 2010-06-03 | $18.38 | $218.85 | 286,000 | — | — |
| 2010-06-02 | $17.97 | $213.97 | 201,200 | — | — |
| 2010-06-01 | $17.13 | $203.97 | 196,200 | — | — |
| 2010-05-28 | $17.85 | $212.54 | 274,200 | — | — |
| 2010-05-27 | $17.78 | $211.71 | 296,400 | — | — |
| 2010-05-26 | $17.01 | $202.54 | 245,200 | — | — |
| 2010-05-25 | $16.92 | $199.81 | 439,100 | — | — |
| 2010-05-24 | $17.09 | $201.82 | 372,700 | — | — |
| 2010-05-21 | $16.90 | $199.58 | 647,000 | — | — |
| 2010-05-20 | $16.16 | $190.84 | 786,700 | — | — |
| 2010-05-19 | $17.48 | $206.43 | 419,600 | — | — |
| 2010-05-18 | $17.41 | $205.60 | 337,000 | — | — |
| 2010-05-17 | $17.11 | $202.06 | 475,200 | — | — |
| 2010-05-14 | $17.86 | $210.92 | 403,200 | — | — |
| 2010-05-13 | $18.60 | $219.65 | 242,000 | — | — |
| 2010-05-12 | $18.84 | $222.49 | 251,000 | — | — |
| 2010-05-11 | $18.62 | $219.89 | 275,200 | — | — |
| 2010-05-10 | $18.29 | $215.99 | 347,000 | — | — |
| 2010-05-07 | $17.05 | $201.35 | 637,300 | — | — |
| 2010-05-06 | $16.93 | $199.93 | 1,266,900 | — | — |
| 2010-05-05 | $18.25 | $215.52 | 1,282,400 | — | — |
| 2010-05-04 | $19.35 | $228.51 | 249,200 | — | — |
| 2010-05-03 | $19.79 | $233.71 | 196,400 | — | — |
| 2010-04-30 | $19.59 | $231.35 | 181,900 | — | — |
| 2010-04-29 | $19.60 | $231.46 | 209,200 | — | — |
| 2010-04-28 | $19.42 | $229.34 | 151,800 | — | — |
| 2010-04-27 | $19.51 | $228.97 | 234,400 | — | — |
| 2010-04-26 | $19.80 | $232.38 | 216,000 | — | — |
| 2010-04-23 | $19.76 | $231.91 | 237,000 | — | — |
| 2010-04-22 | $19.10 | $224.16 | 212,800 | — | — |
| 2010-04-21 | $19.00 | $222.99 | 243,000 | — | — |
| 2010-04-20 | $18.81 | $220.76 | 230,800 | — | — |
| 2010-04-19 | $18.09 | $212.31 | 278,400 | — | — |
| 2010-04-16 | $18.25 | $214.18 | 327,200 | — | — |
| 2010-04-15 | $18.63 | $218.64 | 142,000 | — | — |
| 2010-04-14 | $18.57 | $217.94 | 132,400 | — | — |
| 2010-04-13 | $18.57 | $217.94 | 166,800 | — | — |
| 2010-04-12 | $18.71 | $219.58 | 222,600 | — | — |
| 2010-04-09 | $18.50 | $217.12 | 181,200 | — | — |
| 2010-04-08 | $18.25 | $214.18 | 226,000 | — | — |
| 2010-04-07 | $18.28 | $214.54 | 257,200 | — | — |
| 2010-04-06 | $18.20 | $213.60 | 191,000 | — | — |
| 2010-04-05 | $18.07 | $212.07 | 232,400 | — | — |
| 2010-04-01 | $17.70 | $207.73 | 192,700 | — | — |
| 2010-03-31 | $17.58 | $206.32 | 197,800 | — | — |
| 2010-03-30 | $17.57 | $206.20 | 160,000 | — | — |
| 2010-03-29 | $17.57 | $206.20 | 282,200 | — | — |
| 2010-03-26 | $17.38 | $202.51 | 201,900 | — | — |
| 2010-03-25 | $17.20 | $200.41 | 245,600 | — | — |
| 2010-03-24 | $17.43 | $203.09 | 185,500 | — | — |
| 2010-03-23 | $17.46 | $203.44 | 219,200 | — | — |
| 2010-03-22 | $17.13 | $199.59 | 304,400 | — | — |
| 2010-03-19 | $16.48 | $192.02 | 584,100 | — | — |
| 2010-03-18 | $17.04 | $198.55 | 329,200 | — | — |
| 2010-03-17 | $17.52 | $204.14 | 191,300 | — | — |
| 2010-03-16 | $17.49 | $203.79 | 153,900 | — | — |
| 2010-03-15 | $17.29 | $201.46 | 441,500 | — | — |
| 2010-03-12 | $17.81 | $207.52 | 202,200 | — | — |
| 2010-03-11 | $17.84 | $207.87 | 173,800 | — | — |
| 2010-03-10 | $17.85 | $207.98 | 177,400 | — | — |
| 2010-03-09 | $17.65 | $205.65 | 175,100 | — | — |
| 2010-03-08 | $17.50 | $203.90 | 251,200 | — | — |
| 2010-03-05 | $17.25 | $200.99 | 267,200 | — | — |
| 2010-03-04 | $16.87 | $196.56 | 341,000 | — | — |
| 2010-03-03 | $17.18 | $200.18 | 158,100 | — | — |
| 2010-03-02 | $17.20 | $200.41 | 240,000 | — | — |
| 2010-03-01 | $17.10 | $199.24 | 185,000 | — | — |
| 2010-02-26 | $17.10 | $199.24 | 221,400 | — | — |
| 2010-02-25 | $17.07 | $198.89 | 181,000 | — | — |
| 2010-02-24 | $17.03 | $198.43 | 315,400 | — | — |
| 2010-02-23 | $17.06 | $197.50 | 238,000 | — | — |
| 2010-02-22 | $17.15 | $198.54 | 276,800 | — | — |
| 2010-02-19 | $17.05 | $197.38 | 220,800 | — | — |
| 2010-02-18 | $16.98 | $196.57 | 256,700 | — | — |
| 2010-02-17 | $16.78 | $194.26 | 518,200 | — | — |
| 2010-02-16 | $17.12 | $198.19 | 673,700 | — | — |
| 2010-02-12 | $16.20 | $187.54 | 288,600 | — | — |
| 2010-02-11 | $15.93 | $184.41 | 229,900 | — | — |
| 2010-02-10 | $15.73 | $182.10 | 195,400 | — | — |
| 2010-02-09 | $15.63 | $180.94 | 249,400 | — | — |
| 2010-02-08 | $15.36 | $177.82 | 238,100 | — | — |
| 2010-02-05 | $15.09 | $174.69 | 628,000 | — | — |
| 2010-02-04 | $15.10 | $174.81 | 435,600 | — | — |
| 2010-02-03 | $15.68 | $181.52 | 428,100 | — | — |
| 2010-02-02 | $15.64 | $181.06 | 920,700 | — | — |
| 2010-02-01 | $14.41 | $166.82 | 210,300 | — | — |
| 2010-01-29 | $14.08 | $163.00 | 297,000 | — | — |
| 2010-01-28 | $14.25 | $164.97 | 296,700 | — | — |
| 2010-01-27 | $14.41 | $166.82 | 681,300 | — | — |
| 2010-01-26 | $15.06 | $173.07 | 293,000 | — | — |
| 2010-01-25 | $15.36 | $176.52 | 247,800 | — | — |
| 2010-01-22 | $15.03 | $172.73 | 441,800 | — | — |
| 2010-01-21 | $15.72 | $180.65 | 242,800 | — | — |
| 2010-01-20 | $15.85 | $182.15 | 244,300 | — | — |
| 2010-01-19 | $15.95 | $183.30 | 197,800 | — | — |
| 2010-01-15 | $15.75 | $181.00 | 350,100 | — | — |
| 2010-01-14 | $15.80 | $181.57 | 250,100 | — | — |
| 2010-01-13 | $15.69 | $180.31 | 185,600 | — | — |
| 2010-01-12 | $15.46 | $177.67 | 230,800 | — | — |
| 2010-01-11 | $15.63 | $179.62 | 311,900 | — | — |
| 2010-01-08 | $15.47 | $177.78 | 182,700 | — | — |
| 2010-01-07 | $15.12 | $173.76 | 180,400 | — | — |
| 2010-01-06 | $15.16 | $174.22 | 247,400 | — | — |
| 2010-01-05 | $15.00 | $172.38 | 413,000 | — | — |
| 2010-01-04 | $14.80 | $170.08 | 261,200 | — | — |