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
- 1989-11-16 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 | $38.06 | $123.33 | 169,878 | — | — |
| 2010-12-30 | $37.82 | $122.54 | 127,496 | — | — |
| 2010-12-29 | $37.87 | $122.70 | 134,933 | — | — |
| 2010-12-28 | $37.68 | $122.07 | 189,169 | — | — |
| 2010-12-27 | $37.29 | $120.81 | 292,074 | — | — |
| 2010-12-23 | $35.87 | $116.24 | 447,592 | — | — |
| 2010-12-22 | $36.75 | $119.08 | 384,234 | — | — |
| 2010-12-21 | $36.41 | $117.97 | 486,975 | — | — |
| 2010-12-20 | $36.31 | $117.66 | 538,623 | — | — |
| 2010-12-17 | $35.92 | $116.39 | 472,183 | — | — |
| 2010-12-16 | $35.19 | $114.03 | 386,330 | — | — |
| 2010-12-15 | $35.00 | $113.40 | 493,385 | — | — |
| 2010-12-14 | $35.05 | $113.56 | 532,644 | — | — |
| 2010-12-13 | $34.80 | $112.77 | 656,668 | — | — |
| 2010-12-10 | $33.98 | $110.09 | 540,287 | — | — |
| 2010-12-09 | $32.95 | $106.77 | 454,022 | — | — |
| 2010-12-08 | $32.86 | $106.46 | 917,187 | — | — |
| 2010-12-07 | $30.03 | $97.31 | 445,805 | — | — |
| 2010-12-06 | $29.45 | $95.42 | 282,973 | — | — |
| 2010-12-03 | $29.79 | $96.52 | 429,205 | — | — |
| 2010-12-02 | $28.43 | $92.11 | 325,869 | — | — |
| 2010-12-01 | $27.36 | $88.64 | 276,194 | — | — |
| 2010-11-30 | $26.48 | $85.80 | 434,382 | — | — |
| 2010-11-29 | $27.40 | $88.79 | 303,353 | — | — |
| 2010-11-26 | $26.77 | $86.74 | 107,466 | — | — |
| 2010-11-24 | $27.02 | $87.53 | 479,415 | — | — |
| 2010-11-23 | $26.24 | $85.01 | 403,690 | — | — |
| 2010-11-22 | $27.26 | $88.32 | 457,577 | — | — |
| 2010-11-19 | $25.99 | $84.22 | 250,534 | — | — |
| 2010-11-18 | $24.39 | $79.02 | 498,952 | — | — |
| 2010-11-17 | $25.21 | $81.70 | 139,412 | — | — |
| 2010-11-16 | $25.17 | $81.54 | 263,456 | — | — |
| 2010-11-15 | $26.72 | $86.59 | 175,302 | — | — |
| 2010-11-12 | $26.24 | $85.01 | 422,118 | — | — |
| 2010-11-11 | $27.36 | $88.64 | 701,434 | — | — |
| 2010-11-10 | $25.26 | $81.85 | 315,515 | — | — |
| 2010-11-09 | $25.51 | $82.64 | 301,648 | — | — |
| 2010-11-08 | $26.77 | $86.74 | 377,578 | — | — |
| 2010-11-05 | $27.65 | $89.58 | 477,792 | — | — |
| 2010-11-04 | $27.21 | $88.16 | 860,958 | — | — |
| 2010-11-03 | $25.21 | $81.70 | 844,399 | — | — |
| 2010-11-02 | $23.95 | $77.60 | 699,564 | — | — |
| 2010-11-01 | $21.32 | $69.08 | 351,426 | — | — |
| 2010-10-29 | $22.24 | $72.08 | 890,582 | — | — |
| 2010-10-28 | $19.81 | $64.19 | 1,940,401 | — | — |
| 2010-10-27 | $16.70 | $54.10 | 158,559 | — | — |
| 2010-10-26 | $16.84 | $54.57 | 139,350 | — | — |
| 2010-10-25 | $17.09 | $55.36 | 211,480 | — | — |
| 2010-10-22 | $16.65 | $53.94 | 203,468 | — | — |
| 2010-10-21 | $15.43 | $50.00 | 100,666 | — | — |
| 2010-10-20 | $15.58 | $50.47 | 293,389 | — | — |
| 2010-10-19 | $15.04 | $48.73 | 206,734 | — | — |
| 2010-10-18 | $15.58 | $50.47 | 154,388 | — | — |
| 2010-10-15 | $15.33 | $49.68 | 147,588 | — | — |
| 2010-10-14 | $15.67 | $50.78 | 126,428 | — | — |
| 2010-10-13 | $15.38 | $49.84 | 236,893 | — | — |
| 2010-10-12 | $15.48 | $50.15 | 257,889 | — | — |
| 2010-10-11 | $15.63 | $50.63 | 193,196 | — | — |
| 2010-10-08 | $16.21 | $52.52 | 180,356 | — | — |
| 2010-10-07 | $16.31 | $52.83 | 614,060 | — | — |
| 2010-10-06 | $16.16 | $52.36 | 249,199 | — | — |
| 2010-10-05 | $15.87 | $51.42 | 408,620 | — | — |
| 2010-10-04 | $14.89 | $48.26 | 250,596 | — | — |
| 2010-10-01 | $14.89 | $48.26 | 270,811 | — | — |
| 2010-09-30 | $14.89 | $48.26 | 559,783 | — | — |
| 2010-09-29 | $15.19 | $49.21 | 524,838 | — | — |
| 2010-09-28 | $15.14 | $49.05 | 495,562 | — | — |
| 2010-09-27 | $15.38 | $49.84 | 266,723 | — | — |
| 2010-09-24 | $16.21 | $52.52 | 493,754 | — | — |
| 2010-09-23 | $14.99 | $48.58 | 1,241,392 | — | — |
| 2010-09-22 | $14.36 | $46.53 | 3,915,091 | — | — |
| 2010-09-21 | $16.94 | $54.88 | 4,313,439 | — | — |
| 2010-09-20 | $19.52 | $63.24 | 217,006 | — | — |
| 2010-09-17 | $18.69 | $60.56 | 239,790 | — | — |
| 2010-09-16 | $19.03 | $61.67 | 132,981 | — | — |
| 2010-09-15 | $18.98 | $61.51 | 402,026 | — | — |
| 2010-09-14 | $19.32 | $62.61 | 116,115 | — | — |
| 2010-09-13 | $19.62 | $63.56 | 171,583 | — | — |
| 2010-09-10 | $19.62 | $63.56 | 139,679 | — | — |
| 2010-09-09 | $19.86 | $64.35 | 144,424 | — | — |
| 2010-09-08 | $19.71 | $63.87 | 391,774 | — | — |
| 2010-09-07 | $18.11 | $58.67 | 141,528 | — | — |
| 2010-09-03 | $19.18 | $62.14 | 139,617 | — | — |
| 2010-09-02 | $18.69 | $60.56 | 179,062 | — | — |
| 2010-09-01 | $18.01 | $58.35 | 226,580 | — | — |
| 2010-08-31 | $16.99 | $55.04 | 153,094 | — | — |
| 2010-08-30 | $17.28 | $55.99 | 218,342 | — | — |
| 2010-08-27 | $17.77 | $57.57 | 116,033 | — | — |
| 2010-08-26 | $17.43 | $56.46 | 148,163 | — | — |
| 2010-08-25 | $17.77 | $57.57 | 139,288 | — | — |
| 2010-08-24 | $18.01 | $58.35 | 338,565 | — | — |
| 2010-08-23 | $17.38 | $56.30 | 239,194 | — | — |
| 2010-08-20 | $18.45 | $59.77 | 206,447 | — | — |
| 2010-08-19 | $18.25 | $59.14 | 206,282 | — | — |
| 2010-08-18 | $18.45 | $59.77 | 136,618 | — | — |
| 2010-08-17 | $18.55 | $60.09 | 181,219 | — | — |
| 2010-08-16 | $18.30 | $59.30 | 263,189 | — | — |
| 2010-08-13 | $17.91 | $58.04 | 303,887 | — | — |
| 2010-08-12 | $17.96 | $58.20 | 383,207 | — | — |
| 2010-08-11 | $18.84 | $61.04 | 407,922 | — | — |
| 2010-08-10 | $20.10 | $65.14 | 201,927 | — | — |
| 2010-08-09 | $20.78 | $67.34 | 190,505 | — | — |
| 2010-08-06 | $20.78 | $67.34 | 254,889 | — | — |
| 2010-08-05 | $21.08 | $68.29 | 215,507 | — | — |
| 2010-08-04 | $21.86 | $70.81 | 312,926 | — | — |
| 2010-08-03 | $21.66 | $70.18 | 677,028 | — | — |
| 2010-08-02 | $25.41 | $82.33 | 316,624 | — | — |
| 2010-07-30 | $24.73 | $80.12 | 277,344 | — | — |
| 2010-07-29 | $23.17 | $75.07 | 224,854 | — | — |
| 2010-07-28 | $22.78 | $73.81 | 86,100 | — | — |
| 2010-07-27 | $23.27 | $75.39 | 259,183 | — | — |
| 2010-07-26 | $24.24 | $78.54 | 367,655 | — | — |
| 2010-07-23 | $21.86 | $70.81 | 230,154 | — | — |
| 2010-07-22 | $20.44 | $66.24 | 201,208 | — | — |
| 2010-07-21 | $19.23 | $62.30 | 173,350 | — | — |
| 2010-07-20 | $19.81 | $64.19 | 309,352 | — | — |
| 2010-07-19 | $19.91 | $64.51 | 265,264 | — | — |
| 2010-07-16 | $19.81 | $64.19 | 280,919 | — | — |
| 2010-07-15 | $21.22 | $68.76 | 296,409 | — | — |
| 2010-07-14 | $21.81 | $70.66 | 259,697 | — | — |
| 2010-07-13 | $21.90 | $70.97 | 381,790 | — | — |
| 2010-07-12 | $20.54 | $66.56 | 195,147 | — | — |
| 2010-07-09 | $20.98 | $67.98 | 188,656 | — | — |
| 2010-07-08 | $20.59 | $66.71 | 465,075 | — | — |
| 2010-07-07 | $21.61 | $70.03 | 292,012 | — | — |
| 2010-07-06 | $19.67 | $63.72 | 280,898 | — | — |
| 2010-07-02 | $20.35 | $65.93 | 259,594 | — | — |
| 2010-07-01 | $21.03 | $68.13 | 575,951 | — | — |
| 2010-06-30 | $21.71 | $70.34 | 922,076 | — | — |
| 2010-06-29 | $22.88 | $74.13 | 819,993 | — | — |
| 2010-06-28 | $26.43 | $85.64 | 308,920 | — | — |
| 2010-06-25 | $26.24 | $85.01 | 611,698 | — | — |
| 2010-06-24 | $25.65 | $83.12 | 552,387 | — | — |
| 2010-06-23 | $26.97 | $87.37 | 258,711 | — | — |
| 2010-06-22 | $26.82 | $86.90 | 282,521 | — | — |
| 2010-06-21 | $26.77 | $86.74 | 256,944 | — | — |
| 2010-06-18 | $26.19 | $84.85 | 237,304 | — | — |
| 2010-06-17 | $25.70 | $83.27 | 171,049 | — | — |
| 2010-06-16 | $26.38 | $85.48 | 201,208 | — | — |
| 2010-06-15 | $27.16 | $88.01 | 281,021 | — | — |
| 2010-06-14 | $26.58 | $86.11 | 224,464 | — | — |
| 2010-06-11 | $25.94 | $84.06 | 252,219 | — | — |
| 2010-06-10 | $25.60 | $82.96 | 431,650 | — | — |
| 2010-06-09 | $24.87 | $80.59 | 400,752 | — | — |
| 2010-06-08 | $25.02 | $81.07 | 558,571 | — | — |
| 2010-06-07 | $25.36 | $82.17 | 538,787 | — | — |
| 2010-06-04 | $26.29 | $85.17 | 534,986 | — | — |
| 2010-06-03 | $27.70 | $89.74 | 357,445 | — | — |
| 2010-06-02 | $28.48 | $92.26 | 191,121 | — | — |
| 2010-06-01 | $28.04 | $90.84 | 394,486 | — | — |
| 2010-05-28 | $29.55 | $95.73 | 296,470 | — | — |
| 2010-05-27 | $30.18 | $97.78 | 645,143 | — | — |
| 2010-05-26 | $28.77 | $93.21 | 494,617 | — | — |
| 2010-05-25 | $27.94 | $90.53 | 454,741 | — | — |
| 2010-05-24 | $27.60 | $89.42 | 288,376 | — | — |
| 2010-05-21 | $27.99 | $90.69 | 385,303 | — | — |
| 2010-05-20 | $27.60 | $89.42 | 579,813 | — | — |
| 2010-05-19 | $29.35 | $95.10 | 481,325 | — | — |
| 2010-05-18 | $29.94 | $96.99 | 420,844 | — | — |
| 2010-05-17 | $29.98 | $97.15 | 556,558 | — | — |
| 2010-05-14 | $30.67 | $99.36 | 499,774 | — | — |
| 2010-05-13 | $31.79 | $102.99 | 288,705 | — | — |
| 2010-05-12 | $32.76 | $106.14 | 279,748 | — | — |
| 2010-05-11 | $31.54 | $102.20 | 499,178 | — | — |
| 2010-05-10 | $32.27 | $104.57 | 625,894 | — | — |
| 2010-05-07 | $30.13 | $97.63 | 1,258,197 | — | — |
| 2010-05-06 | $34.07 | $110.40 | 1,829,690 | — | — |
| 2010-05-05 | $36.17 | $117.18 | 827,718 | — | — |
| 2010-05-04 | $35.73 | $115.76 | 1,369,504 | — | — |
| 2010-05-03 | $34.02 | $110.24 | 576,382 | — | — |
| 2010-04-30 | $32.66 | $105.83 | 1,081,662 | — | — |
| 2010-04-29 | $31.64 | $102.52 | 1,912,153 | — | — |
| 2010-04-28 | $27.75 | $89.90 | 569,418 | — | — |
| 2010-04-27 | $27.70 | $89.74 | 484,366 | — | — |
| 2010-04-26 | $29.64 | $96.05 | 636,823 | — | — |
| 2010-04-23 | $29.30 | $94.94 | 526,070 | — | — |
| 2010-04-22 | $28.82 | $93.37 | 591,503 | — | — |
| 2010-04-21 | $27.99 | $90.69 | 417,105 | — | — |
| 2010-04-20 | $28.86 | $93.53 | 481,017 | — | — |
| 2010-04-19 | $28.18 | $91.32 | 658,106 | — | — |
| 2010-04-16 | $29.79 | $96.52 | 685,163 | — | — |
| 2010-04-15 | $31.98 | $103.62 | 471,197 | — | — |
| 2010-04-14 | $31.49 | $102.04 | 892,370 | — | — |
| 2010-04-13 | $29.94 | $96.99 | 719,163 | — | — |
| 2010-04-12 | $28.62 | $92.74 | 478,346 | — | — |
| 2010-04-09 | $27.36 | $88.64 | 511,217 | — | — |
| 2010-04-08 | $25.41 | $82.33 | 698,270 | — | — |
| 2010-04-07 | $23.75 | $76.97 | 735,105 | — | — |
| 2010-04-06 | $22.73 | $73.65 | 889,966 | — | — |
| 2010-04-05 | $23.75 | $76.97 | 309,660 | — | — |
| 2010-04-01 | $22.98 | $74.44 | 330,286 | — | — |
| 2010-03-31 | $22.34 | $72.39 | 282,439 | — | — |
| 2010-03-30 | $21.90 | $70.97 | 270,770 | — | — |
| 2010-03-29 | $22.93 | $74.28 | 283,343 | — | — |
| 2010-03-26 | $23.02 | $74.60 | 299,285 | — | — |
| 2010-03-25 | $22.78 | $73.81 | 246,733 | — | — |
| 2010-03-24 | $23.71 | $76.81 | 561,591 | — | — |
| 2010-03-23 | $24.29 | $78.70 | 717,581 | — | — |
| 2010-03-22 | $24.63 | $79.80 | 830,820 | — | — |
| 2010-03-19 | $23.17 | $75.07 | 500,246 | — | — |
| 2010-03-18 | $22.98 | $74.44 | 500,123 | — | — |
| 2010-03-17 | $21.66 | $70.18 | 398,615 | — | — |
| 2010-03-16 | $20.64 | $66.87 | 191,203 | — | — |
| 2010-03-15 | $20.35 | $65.93 | 274,016 | — | — |
| 2010-03-12 | $21.13 | $68.45 | 724,649 | — | — |
| 2010-03-11 | $22.78 | $73.81 | 157,983 | — | — |
| 2010-03-10 | $23.27 | $75.39 | 268,428 | — | — |
| 2010-03-09 | $22.00 | $71.29 | 202,112 | — | — |
| 2010-03-08 | $22.00 | $71.29 | 169,447 | — | — |
| 2010-03-05 | $21.86 | $70.81 | 279,542 | — | — |
| 2010-03-04 | $21.71 | $70.34 | 371,066 | — | — |
| 2010-03-03 | $21.08 | $68.29 | 386,535 | — | — |
| 2010-03-02 | $19.03 | $61.67 | 183,869 | — | — |
| 2010-03-01 | $18.64 | $60.41 | 170,228 | — | — |
| 2010-02-26 | $18.84 | $61.04 | 329,115 | — | — |
| 2010-02-25 | $18.93 | $61.35 | 355,781 | — | — |
| 2010-02-24 | $18.45 | $59.77 | 344,338 | — | — |
| 2010-02-23 | $18.69 | $60.56 | 449,770 | — | — |
| 2010-02-22 | $18.45 | $59.77 | 488,577 | — | — |
| 2010-02-19 | $17.33 | $56.15 | 471,834 | — | — |
| 2010-02-18 | $15.58 | $50.47 | 145,349 | — | — |
| 2010-02-17 | $14.99 | $48.58 | 391,610 | — | — |
| 2010-02-16 | $14.31 | $46.37 | 185,759 | — | — |
| 2010-02-12 | $13.34 | $43.21 | 112,828 | — | — |
| 2010-02-11 | $13.14 | $42.58 | 106,069 | — | — |
| 2010-02-10 | $13.14 | $42.58 | 206,816 | — | — |
| 2010-02-09 | $12.32 | $39.90 | 172,241 | — | — |
| 2010-02-08 | $12.56 | $40.69 | 106,521 | — | — |
| 2010-02-05 | $12.61 | $40.85 | 248,110 | — | — |
| 2010-02-04 | $12.66 | $41.01 | 220,930 | — | — |
| 2010-02-03 | $13.78 | $44.63 | 105,843 | — | — |
| 2010-02-02 | $14.31 | $46.37 | 151,101 | — | — |
| 2010-02-01 | $13.92 | $45.11 | 101,631 | — | — |
| 2010-01-29 | $13.24 | $42.90 | 140,932 | — | — |
| 2010-01-28 | $13.92 | $45.11 | 135,385 | — | — |
| 2010-01-27 | $14.31 | $46.37 | 114,615 | — | — |
| 2010-01-26 | $14.46 | $46.84 | 194,428 | — | — |
| 2010-01-25 | $15.53 | $50.31 | 155,539 | — | — |
| 2010-01-22 | $16.40 | $53.15 | 250,288 | — | — |
| 2010-01-21 | $16.45 | $53.31 | 334,395 | — | — |
| 2010-01-20 | $16.55 | $53.62 | 128,112 | — | — |
| 2010-01-19 | $16.79 | $54.41 | 219,225 | — | — |
| 2010-01-15 | $16.40 | $53.15 | 184,937 | — | — |
| 2010-01-14 | $16.16 | $52.36 | 121,477 | — | — |
| 2010-01-13 | $16.01 | $51.89 | 208,953 | — | — |
| 2010-01-12 | $16.06 | $52.05 | 126,448 | — | — |
| 2010-01-11 | $16.84 | $54.57 | 279,070 | — | — |
| 2010-01-08 | $16.50 | $53.47 | 270,051 | — | — |
| 2010-01-07 | $16.55 | $53.62 | 717,766 | — | — |
| 2010-01-06 | $15.14 | $49.05 | 733,051 | — | — |
| 2010-01-05 | $14.16 | $45.90 | 213,596 | — | — |
| 2010-01-04 | $13.39 | $43.37 | 154,963 | — | — |