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
- 1994-04-07 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 | $40.00 | $40.00 | 500 | — | — |
| 2010-12-30 | $35.00 | $35.00 | 107 | — | — |
| 2010-12-29 | $35.00 | $35.00 | 280 | — | — |
| 2010-12-28 | $37.00 | $37.00 | 270 | — | — |
| 2010-12-27 | $38.00 | $38.00 | 0 | — | — |
| 2010-12-23 | $38.00 | $38.00 | 150 | — | — |
| 2010-12-22 | $38.00 | $38.00 | 10 | — | — |
| 2010-12-21 | $38.00 | $38.00 | 150 | — | — |
| 2010-12-20 | $35.00 | $35.00 | 152 | — | — |
| 2010-12-17 | $35.00 | $35.00 | 237 | — | — |
| 2010-12-16 | $35.00 | $35.00 | 0 | — | — |
| 2010-12-15 | $35.00 | $35.00 | 52 | — | — |
| 2010-12-14 | $35.00 | $35.00 | 474 | — | — |
| 2010-12-13 | $40.00 | $40.00 | 0 | — | — |
| 2010-12-10 | $40.00 | $40.00 | 52 | — | — |
| 2010-12-09 | $37.00 | $37.00 | 0 | — | — |
| 2010-12-08 | $37.00 | $37.00 | 0 | — | — |
| 2010-12-07 | $37.00 | $37.00 | 50 | — | — |
| 2010-12-06 | $40.00 | $40.00 | 9 | — | — |
| 2010-12-03 | $39.00 | $39.00 | 52 | — | — |
| 2010-12-02 | $40.00 | $40.00 | 11 | — | — |
| 2010-12-01 | $37.00 | $37.00 | 227 | — | — |
| 2010-11-30 | $40.00 | $40.00 | 55 | — | — |
| 2010-11-29 | $40.00 | $40.00 | 325 | — | — |
| 2010-11-26 | $36.00 | $36.00 | 0 | — | — |
| 2010-11-24 | $36.00 | $36.00 | 0 | — | — |
| 2010-11-23 | $36.00 | $36.00 | 190 | — | — |
| 2010-11-22 | $34.00 | $34.00 | 61 | — | — |
| 2010-11-19 | $34.00 | $34.00 | 50 | — | — |
| 2010-11-18 | $35.00 | $35.00 | 115 | — | — |
| 2010-11-17 | $40.00 | $40.00 | 361 | — | — |
| 2010-11-16 | $33.00 | $33.00 | 1,523 | — | — |
| 2010-11-15 | $39.00 | $39.00 | 374 | — | — |
| 2010-11-12 | $44.00 | $44.00 | 105 | — | — |
| 2010-11-11 | $42.00 | $42.00 | 345 | — | — |
| 2010-11-10 | $40.00 | $40.00 | 60 | — | — |
| 2010-11-09 | $35.00 | $35.00 | 90 | — | — |
| 2010-11-08 | $35.00 | $35.00 | 2,208 | — | — |
| 2010-11-05 | $48.00 | $48.00 | 3 | — | — |
| 2010-11-04 | $35.00 | $35.00 | 279 | — | — |
| 2010-11-03 | $38.00 | $38.00 | 2 | — | — |
| 2010-11-02 | $38.00 | $38.00 | 0 | — | — |
| 2010-11-01 | $38.00 | $38.00 | 0 | — | — |
| 2010-10-29 | $38.00 | $38.00 | 884 | — | — |
| 2010-10-28 | $38.00 | $38.00 | 0 | — | — |
| 2010-10-27 | $38.00 | $38.00 | 500 | — | — |
| 2010-10-26 | $44.00 | $44.00 | 0 | — | — |
| 2010-10-25 | $44.00 | $44.00 | 150 | — | — |
| 2010-10-22 | $38.00 | $38.00 | 519 | — | — |
| 2010-10-21 | $38.00 | $38.00 | 97 | — | — |
| 2010-10-20 | $34.00 | $34.00 | 416 | — | — |
| 2010-10-19 | $35.00 | $35.00 | 550 | — | — |
| 2010-10-18 | $43.00 | $43.00 | 0 | — | — |
| 2010-10-15 | $43.00 | $43.00 | 0 | — | — |
| 2010-10-14 | $43.00 | $43.00 | 0 | — | — |
| 2010-10-13 | $43.00 | $43.00 | 100 | — | — |
| 2010-10-12 | $40.00 | $40.00 | 276 | — | — |
| 2010-10-11 | $41.00 | $41.00 | 51 | — | — |
| 2010-10-08 | $50.00 | $50.00 | 102 | — | — |
| 2010-10-07 | $50.00 | $50.00 | 0 | — | — |
| 2010-10-06 | $50.00 | $50.00 | 119 | — | — |
| 2010-10-05 | $51.00 | $51.00 | 218 | — | — |
| 2010-10-04 | $51.00 | $51.00 | 144 | — | — |
| 2010-10-01 | $51.00 | $51.00 | 50 | — | — |
| 2010-09-30 | $65.00 | $65.00 | 99 | — | — |
| 2010-09-29 | $45.00 | $45.00 | 200 | — | — |
| 2010-09-28 | $40.00 | $40.00 | 527 | — | — |
| 2010-09-27 | $49.00 | $49.00 | 0 | — | — |
| 2010-09-24 | $49.00 | $49.00 | 0 | — | — |
| 2010-09-23 | $49.00 | $49.00 | 4 | — | — |
| 2010-09-22 | $55.00 | $55.00 | 564 | — | — |
| 2010-09-21 | $60.00 | $60.00 | 3 | — | — |
| 2010-09-20 | $57.00 | $57.00 | 0 | — | — |
| 2010-09-17 | $57.00 | $57.00 | 150 | — | — |
| 2010-09-16 | $58.00 | $58.00 | 402 | — | — |
| 2010-09-15 | $58.00 | $58.00 | 269 | — | — |
| 2010-09-14 | $66.00 | $66.00 | 70 | — | — |
| 2010-09-13 | $50.00 | $50.00 | 90 | — | — |
| 2010-09-10 | $66.00 | $66.00 | 0 | — | — |
| 2010-09-09 | $66.00 | $66.00 | 0 | — | — |
| 2010-09-08 | $66.00 | $66.00 | 60 | — | — |
| 2010-09-07 | $70.00 | $70.00 | 53 | — | — |
| 2010-09-03 | $70.00 | $70.00 | 0 | — | — |
| 2010-09-02 | $70.00 | $70.00 | 0 | — | — |
| 2010-09-01 | $70.00 | $70.00 | 0 | — | — |
| 2010-08-31 | $70.00 | $70.00 | 0 | — | — |
| 2010-08-30 | $70.00 | $70.00 | 0 | — | — |
| 2010-08-27 | $70.00 | $70.00 | 0 | — | — |
| 2010-08-26 | $70.00 | $70.00 | 234 | — | — |
| 2010-08-25 | $75.00 | $75.00 | 5 | — | — |
| 2010-08-24 | $64.00 | $64.00 | 0 | — | — |
| 2010-08-23 | $64.00 | $64.00 | 110 | — | — |
| 2010-08-20 | $70.00 | $70.00 | 0 | — | — |
| 2010-08-19 | $70.00 | $70.00 | 0 | — | — |
| 2010-08-18 | $70.00 | $70.00 | 70 | — | — |
| 2010-08-17 | $72.00 | $72.00 | 87 | — | — |
| 2010-08-16 | $75.00 | $75.00 | 193 | — | — |
| 2010-08-13 | $70.00 | $70.00 | 175 | — | — |
| 2010-08-12 | $65.00 | $65.00 | 187 | — | — |
| 2010-08-11 | $53.00 | $53.00 | 140 | — | — |
| 2010-08-10 | $70.00 | $70.00 | 471 | — | — |
| 2010-08-09 | $51.00 | $51.00 | 25 | — | — |
| 2010-08-06 | $40.00 | $40.00 | 0 | — | — |
| 2010-08-05 | $40.00 | $40.00 | 297 | — | — |
| 2010-08-04 | $40.00 | $40.00 | 370 | — | — |
| 2010-08-03 | $40.00 | $40.00 | 0 | — | — |
| 2010-08-02 | $40.00 | $40.00 | 0 | — | — |
| 2010-07-30 | $40.00 | $40.00 | 0 | — | — |
| 2010-07-29 | $40.00 | $40.00 | 50 | — | — |
| 2010-07-28 | $39.00 | $39.00 | 1,357 | — | — |
| 2010-07-27 | $60.00 | $60.00 | 0 | — | — |
| 2010-07-26 | $60.00 | $60.00 | 0 | — | — |
| 2010-07-23 | $60.00 | $60.00 | 0 | — | — |
| 2010-07-22 | $60.00 | $60.00 | 0 | — | — |
| 2010-07-21 | $60.00 | $60.00 | 0 | — | — |
| 2010-07-20 | $60.00 | $60.00 | 10 | — | — |
| 2010-07-19 | $40.00 | $40.00 | 0 | — | — |
| 2010-07-16 | $40.00 | $40.00 | 0 | — | — |
| 2010-07-15 | $40.00 | $40.00 | 1,021 | — | — |
| 2010-07-14 | $43.00 | $43.00 | 5 | — | — |
| 2010-07-13 | $40.00 | $40.00 | 9 | — | — |
| 2010-07-12 | $40.00 | $40.00 | 0 | — | — |
| 2010-07-09 | $40.00 | $40.00 | 100 | — | — |
| 2010-07-08 | $43.00 | $43.00 | 181 | — | — |
| 2010-07-07 | $50.00 | $50.00 | 8 | — | — |
| 2010-07-06 | $48.00 | $48.00 | 0 | — | — |
| 2010-07-02 | $48.00 | $48.00 | 0 | — | — |
| 2010-07-01 | $48.00 | $48.00 | 0 | — | — |
| 2010-06-30 | $48.00 | $48.00 | 40 | — | — |
| 2010-06-29 | $50.00 | $50.00 | 25 | — | — |
| 2010-06-28 | $69.00 | $69.00 | 0 | — | — |
| 2010-06-25 | $69.00 | $69.00 | 0 | — | — |
| 2010-06-24 | $69.00 | $69.00 | 5 | — | — |
| 2010-06-23 | $51.00 | $51.00 | 0 | — | — |
| 2010-06-22 | $51.00 | $51.00 | 0 | — | — |
| 2010-06-21 | $51.00 | $51.00 | 0 | — | — |
| 2010-06-18 | $51.00 | $51.00 | 141 | — | — |
| 2010-06-17 | $51.00 | $51.00 | 0 | — | — |
| 2010-06-16 | $51.00 | $51.00 | 250 | — | — |
| 2010-06-15 | $51.00 | $51.00 | 25 | — | — |
| 2010-06-14 | $75.00 | $75.00 | 0 | — | — |
| 2010-06-11 | $75.00 | $75.00 | 0 | — | — |
| 2010-06-10 | $75.00 | $75.00 | 0 | — | — |
| 2010-06-09 | $75.00 | $75.00 | 0 | — | — |
| 2010-06-08 | $75.00 | $75.00 | 0 | — | — |
| 2010-06-07 | $75.00 | $75.00 | 0 | — | — |
| 2010-06-04 | $75.00 | $75.00 | 0 | — | — |
| 2010-06-03 | $75.00 | $75.00 | 0 | — | — |
| 2010-06-02 | $75.00 | $75.00 | 0 | — | — |
| 2010-06-01 | $75.00 | $75.00 | 30 | — | — |
| 2010-05-28 | $85.00 | $85.00 | 0 | — | — |
| 2010-05-27 | $85.00 | $85.00 | 0 | — | — |
| 2010-05-26 | $85.00 | $85.00 | 0 | — | — |
| 2010-05-25 | $85.00 | $85.00 | 5 | — | — |
| 2010-05-24 | $95.00 | $95.00 | 0 | — | — |
| 2010-05-21 | $95.00 | $95.00 | 0 | — | — |
| 2010-05-20 | $95.00 | $95.00 | 0 | — | — |
| 2010-05-19 | $95.00 | $95.00 | 0 | — | — |
| 2010-05-18 | $95.00 | $95.00 | 50 | — | — |
| 2010-05-17 | $90.00 | $90.00 | 0 | — | — |
| 2010-05-14 | $90.00 | $90.00 | 5 | — | — |
| 2010-05-13 | $80.00 | $80.00 | 25 | — | — |
| 2010-05-12 | $90.00 | $90.00 | 0 | — | — |
| 2010-05-11 | $90.00 | $90.00 | 0 | — | — |
| 2010-05-10 | $90.00 | $90.00 | 10 | — | — |
| 2010-05-07 | $90.00 | $90.00 | 0 | — | — |
| 2010-05-06 | $90.00 | $90.00 | 0 | — | — |
| 2010-05-05 | $90.00 | $90.00 | 0 | — | — |
| 2010-05-04 | $90.00 | $90.00 | 0 | — | — |
| 2010-05-03 | $90.00 | $90.00 | 35 | — | — |
| 2010-04-30 | $90.00 | $90.00 | 0 | — | — |
| 2010-04-29 | $90.00 | $90.00 | 20 | — | — |
| 2010-04-28 | $75.00 | $75.00 | 0 | — | — |
| 2010-04-27 | $75.00 | $75.00 | 10 | — | — |
| 2010-04-26 | $90.00 | $90.00 | 9 | — | — |
| 2010-04-23 | $90.00 | $90.00 | 0 | — | — |
| 2010-04-22 | $90.00 | $90.00 | 0 | — | — |
| 2010-04-21 | $90.00 | $90.00 | 5 | — | — |
| 2010-04-20 | $75.00 | $75.00 | 42 | — | — |
| 2010-04-19 | $85.00 | $85.00 | 50 | — | — |
| 2010-04-16 | $75.00 | $75.00 | 0 | — | — |
| 2010-04-15 | $75.00 | $75.00 | 0 | — | — |
| 2010-04-14 | $75.00 | $75.00 | 0 | — | — |
| 2010-04-13 | $75.00 | $75.00 | 113 | — | — |
| 2010-04-12 | $65.00 | $65.00 | 99 | — | — |
| 2010-04-09 | $70.00 | $70.00 | 0 | — | — |
| 2010-04-08 | $70.00 | $70.00 | 0 | — | — |
| 2010-04-07 | $70.00 | $70.00 | 0 | — | — |
| 2010-04-06 | $70.00 | $70.00 | 0 | — | — |
| 2010-04-05 | $70.00 | $70.00 | 6 | — | — |
| 2010-04-01 | $70.00 | $70.00 | 727 | — | — |
| 2010-03-31 | $60.00 | $60.00 | 134 | — | — |
| 2010-03-30 | $75.00 | $75.00 | 23 | — | — |
| 2010-03-29 | $79.00 | $79.00 | 5 | — | — |
| 2010-03-26 | $80.00 | $80.00 | 26 | — | — |
| 2010-03-25 | $80.00 | $80.00 | 0 | — | — |
| 2010-03-24 | $80.00 | $80.00 | 0 | — | — |
| 2010-03-23 | $80.00 | $80.00 | 202 | — | — |
| 2010-03-22 | $109.00 | $109.00 | 75 | — | — |
| 2010-03-19 | $95.00 | $95.00 | 48 | — | — |
| 2010-03-18 | $95.00 | $95.00 | 55 | — | — |
| 2010-03-17 | $98.00 | $98.00 | 55 | — | — |
| 2010-03-16 | $100.00 | $100.00 | 97 | — | — |
| 2010-03-15 | $101.00 | $101.00 | 20 | — | — |
| 2010-03-12 | $101.00 | $101.00 | 101 | — | — |
| 2010-03-11 | $103.00 | $103.00 | 55 | — | — |
| 2010-03-10 | $104.00 | $104.00 | 35 | — | — |
| 2010-03-09 | $104.00 | $104.00 | 218 | — | — |
| 2010-03-08 | $103.00 | $103.00 | 28 | — | — |
| 2010-03-05 | $103.00 | $103.00 | 63 | — | — |
| 2010-03-04 | $104.00 | $104.00 | 25 | — | — |
| 2010-03-03 | $105.00 | $105.00 | 35 | — | — |
| 2010-03-02 | $105.00 | $105.00 | 65 | — | — |
| 2010-03-01 | $101.00 | $101.00 | 45 | — | — |
| 2010-02-26 | $98.00 | $98.00 | 110 | — | — |
| 2010-02-25 | $95.00 | $95.00 | 155 | — | — |
| 2010-02-24 | $100.00 | $100.00 | 74 | — | — |
| 2010-02-23 | $105.00 | $105.00 | 105 | — | — |
| 2010-02-22 | $115.00 | $115.00 | 148 | — | — |
| 2010-02-19 | $120.00 | $120.00 | 44 | — | — |
| 2010-02-18 | $116.00 | $116.00 | 50 | — | — |
| 2010-02-17 | $112.00 | $112.00 | 40 | — | — |
| 2010-02-16 | $116.00 | $116.00 | 45 | — | — |
| 2010-02-12 | $116.00 | $116.00 | 17 | — | — |
| 2010-02-11 | $125.00 | $125.00 | 0 | — | — |
| 2010-02-10 | $125.00 | $125.00 | 20 | — | — |
| 2010-02-09 | $120.00 | $120.00 | 273 | — | — |
| 2010-02-08 | $145.00 | $145.00 | 10 | — | — |
| 2010-02-05 | $145.00 | $145.00 | 15 | — | — |
| 2010-02-04 | $145.00 | $145.00 | 20 | — | — |
| 2010-02-03 | $145.00 | $145.00 | 0 | — | — |
| 2010-02-02 | $145.00 | $145.00 | 94 | — | — |
| 2010-02-01 | $145.00 | $145.00 | 0 | — | — |
| 2010-01-29 | $145.00 | $145.00 | 70 | — | — |
| 2010-01-28 | $140.00 | $140.00 | 38 | — | — |
| 2010-01-27 | $140.00 | $140.00 | 8 | — | — |
| 2010-01-26 | $150.00 | $150.00 | 60 | — | — |
| 2010-01-25 | $160.00 | $160.00 | 15 | — | — |
| 2010-01-22 | $141.00 | $141.00 | 26 | — | — |
| 2010-01-21 | $140.00 | $140.00 | 95 | — | — |
| 2010-01-20 | $130.00 | $130.00 | 114 | — | — |
| 2010-01-19 | $120.00 | $120.00 | 179 | — | — |
| 2010-01-15 | $137.00 | $137.00 | 47 | — | — |
| 2010-01-14 | $150.00 | $150.00 | 55 | — | — |
| 2010-01-13 | $140.00 | $140.00 | 48 | — | — |
| 2010-01-12 | $140.00 | $140.00 | 15 | — | — |
| 2010-01-11 | $140.00 | $140.00 | 48 | — | — |
| 2010-01-08 | $160.00 | $160.00 | 40 | — | — |
| 2010-01-07 | $160.00 | $160.00 | 16 | — | — |
| 2010-01-06 | $160.00 | $160.00 | 55 | — | — |
| 2010-01-05 | $195.00 | $195.00 | 7 | — | — |
| 2010-01-04 | $210.00 | $210.00 | 2 | — | — |