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
- 2004-08-12 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 | $34.95 | $34.95 | 29,592 | — | — |
| 2010-12-30 | $35.95 | $35.95 | 18,665 | — | — |
| 2010-12-29 | $35.95 | $35.95 | 13,985 | — | — |
| 2010-12-28 | $35.95 | $35.95 | 18,522 | — | — |
| 2010-12-27 | $36.68 | $36.68 | 22,293 | — | — |
| 2010-12-23 | $35.77 | $35.77 | 34,710 | — | — |
| 2010-12-22 | $35.49 | $35.49 | 24,364 | — | — |
| 2010-12-21 | $34.95 | $34.95 | 17,240 | — | — |
| 2010-12-20 | $34.22 | $34.22 | 48,640 | — | — |
| 2010-12-17 | $33.49 | $33.49 | 40,103 | — | — |
| 2010-12-16 | $33.76 | $33.76 | 34,601 | — | — |
| 2010-12-15 | $33.76 | $33.76 | 27,597 | — | — |
| 2010-12-14 | $32.76 | $32.76 | 32,255 | — | — |
| 2010-12-13 | $32.39 | $32.39 | 41,100 | — | — |
| 2010-12-10 | $31.48 | $31.48 | 25,778 | — | — |
| 2010-12-09 | $30.84 | $30.84 | 32,683 | — | — |
| 2010-12-08 | $30.84 | $30.84 | 40,662 | — | — |
| 2010-12-07 | $31.84 | $31.84 | 24,967 | — | — |
| 2010-12-06 | $31.93 | $31.93 | 20,210 | — | — |
| 2010-12-03 | $32.57 | $32.57 | 23,148 | — | — |
| 2010-12-02 | $32.66 | $32.66 | 27,937 | — | — |
| 2010-12-01 | $32.39 | $32.39 | 43,270 | — | — |
| 2010-11-30 | $31.48 | $31.48 | 42,963 | — | — |
| 2010-11-29 | $32.57 | $32.57 | 19,772 | — | — |
| 2010-11-26 | $33.67 | $33.67 | 11,826 | — | — |
| 2010-11-24 | $33.21 | $33.21 | 16,308 | — | — |
| 2010-11-23 | $33.12 | $33.12 | 41,670 | — | — |
| 2010-11-22 | $32.48 | $32.48 | 46,153 | — | — |
| 2010-11-19 | $31.84 | $31.84 | 24,594 | — | — |
| 2010-11-18 | $32.48 | $32.48 | 18,939 | — | — |
| 2010-11-17 | $32.21 | $32.21 | 18,961 | — | — |
| 2010-11-16 | $32.30 | $32.30 | 25,964 | — | — |
| 2010-11-15 | $32.85 | $32.85 | 34,688 | — | — |
| 2010-11-12 | $33.67 | $33.67 | 51,183 | — | — |
| 2010-11-11 | $33.30 | $33.30 | 247,860 | — | — |
| 2010-11-10 | $36.50 | $36.50 | 13,273 | — | — |
| 2010-11-09 | $36.22 | $36.22 | 19,958 | — | — |
| 2010-11-08 | $37.32 | $37.32 | 13,075 | — | — |
| 2010-11-05 | $36.86 | $36.86 | 8,976 | — | — |
| 2010-11-04 | $36.95 | $36.95 | 13,766 | — | — |
| 2010-11-03 | $35.49 | $35.49 | 17,514 | — | — |
| 2010-11-02 | $35.86 | $35.86 | 28,145 | — | — |
| 2010-11-01 | $36.04 | $36.04 | 18,621 | — | — |
| 2010-10-29 | $36.04 | $36.04 | 24,496 | — | — |
| 2010-10-28 | $36.13 | $36.13 | 15,037 | — | — |
| 2010-10-27 | $37.04 | $37.04 | 9,031 | — | — |
| 2010-10-26 | $37.59 | $37.59 | 29,077 | — | — |
| 2010-10-25 | $37.59 | $37.59 | 31,094 | — | — |
| 2010-10-22 | $37.77 | $37.77 | 11,322 | — | — |
| 2010-10-21 | $37.68 | $37.68 | 31,072 | — | — |
| 2010-10-20 | $35.95 | $35.95 | 21,810 | — | — |
| 2010-10-19 | $34.49 | $34.49 | 23,991 | — | — |
| 2010-10-18 | $35.95 | $35.95 | 26,764 | — | — |
| 2010-10-15 | $37.04 | $37.04 | 36,310 | — | — |
| 2010-10-14 | $36.04 | $36.04 | 57,069 | — | — |
| 2010-10-13 | $37.59 | $37.59 | 18,226 | — | — |
| 2010-10-12 | $36.77 | $36.77 | 24,090 | — | — |
| 2010-10-11 | $37.59 | $37.59 | 8,976 | — | — |
| 2010-10-08 | $37.59 | $37.59 | 9,020 | — | — |
| 2010-10-07 | $37.32 | $37.32 | 10,017 | — | — |
| 2010-10-06 | $37.68 | $37.68 | 70,681 | — | — |
| 2010-10-05 | $37.23 | $37.23 | 21,284 | — | — |
| 2010-10-04 | $36.68 | $36.68 | 12,451 | — | — |
| 2010-10-01 | $38.41 | $38.41 | 15,432 | — | — |
| 2010-09-30 | $37.77 | $37.77 | 27,992 | — | — |
| 2010-09-29 | $37.86 | $37.86 | 15,870 | — | — |
| 2010-09-28 | $37.96 | $37.96 | 15,212 | — | — |
| 2010-09-27 | $38.32 | $38.32 | 14,062 | — | — |
| 2010-09-24 | $39.69 | $39.69 | 32,573 | — | — |
| 2010-09-23 | $39.32 | $39.32 | 28,726 | — | — |
| 2010-09-22 | $37.14 | $37.14 | 18,391 | — | — |
| 2010-09-21 | $37.96 | $37.96 | 23,696 | — | — |
| 2010-09-20 | $37.23 | $37.23 | 30,414 | — | — |
| 2010-09-17 | $36.86 | $36.86 | 34,162 | — | — |
| 2010-09-16 | $34.67 | $34.67 | 11,146 | — | — |
| 2010-09-15 | $34.85 | $34.85 | 20,287 | — | — |
| 2010-09-14 | $35.22 | $35.22 | 26,819 | — | — |
| 2010-09-13 | $36.41 | $36.41 | 23,915 | — | — |
| 2010-09-10 | $35.58 | $35.58 | 22,019 | — | — |
| 2010-09-09 | $35.04 | $35.04 | 67,251 | — | — |
| 2010-09-08 | $34.58 | $34.58 | 42,481 | — | — |
| 2010-09-07 | $30.11 | $30.11 | 13,996 | — | — |
| 2010-09-03 | $31.84 | $31.84 | 14,401 | — | — |
| 2010-09-02 | $30.75 | $30.75 | 13,908 | — | — |
| 2010-09-01 | $30.47 | $30.47 | 15,212 | — | — |
| 2010-08-31 | $28.74 | $28.74 | 24,002 | — | — |
| 2010-08-30 | $28.92 | $28.92 | 13,020 | — | — |
| 2010-08-27 | $30.38 | $30.38 | 24,989 | — | — |
| 2010-08-26 | $28.92 | $28.92 | 16,856 | — | — |
| 2010-08-25 | $28.47 | $28.47 | 23,290 | — | — |
| 2010-08-24 | $29.29 | $29.29 | 23,148 | — | — |
| 2010-08-23 | $29.93 | $29.93 | 13,371 | — | — |
| 2010-08-20 | $31.30 | $31.30 | 28,343 | — | — |
| 2010-08-19 | $30.93 | $30.93 | 27,060 | — | — |
| 2010-08-18 | $33.94 | $33.94 | 100,262 | — | — |
| 2010-08-17 | $29.47 | $29.47 | 27,663 | — | — |
| 2010-08-16 | $29.47 | $29.47 | 15,530 | — | — |
| 2010-08-13 | $30.02 | $30.02 | 31,083 | — | — |
| 2010-08-12 | $31.39 | $31.39 | 14,445 | — | — |
| 2010-08-11 | $31.93 | $31.93 | 28,463 | — | — |
| 2010-08-10 | $34.40 | $34.40 | 13,667 | — | — |
| 2010-08-09 | $35.40 | $35.40 | 12,911 | — | — |
| 2010-08-06 | $35.95 | $35.95 | 16,856 | — | — |
| 2010-08-05 | $36.86 | $36.86 | 8,373 | — | — |
| 2010-08-04 | $36.68 | $36.68 | 22,161 | — | — |
| 2010-08-03 | $37.41 | $37.41 | 20,386 | — | — |
| 2010-08-02 | $40.24 | $40.24 | 33,264 | — | — |
| 2010-07-30 | $38.14 | $38.14 | 30,524 | — | — |
| 2010-07-29 | $37.32 | $37.32 | 23,345 | — | — |
| 2010-07-28 | $37.14 | $37.14 | 16,133 | — | — |
| 2010-07-27 | $38.41 | $38.41 | 22,008 | — | — |
| 2010-07-26 | $38.14 | $38.14 | 35,445 | — | — |
| 2010-07-23 | $34.58 | $34.58 | 14,708 | — | — |
| 2010-07-22 | $33.85 | $33.85 | 17,141 | — | — |
| 2010-07-21 | $32.85 | $32.85 | 40,125 | — | — |
| 2010-07-20 | $34.03 | $34.03 | 16,374 | — | — |
| 2010-07-19 | $33.03 | $33.03 | 16,330 | — | — |
| 2010-07-16 | $33.12 | $33.12 | 36,508 | — | — |
| 2010-07-15 | $35.13 | $35.13 | 19,805 | — | — |
| 2010-07-14 | $36.59 | $36.59 | 47,490 | — | — |
| 2010-07-13 | $36.04 | $36.04 | 78,978 | — | — |
| 2010-07-12 | $28.74 | $28.74 | 9,469 | — | — |
| 2010-07-09 | $29.20 | $29.20 | 25,427 | — | — |
| 2010-07-08 | $28.65 | $28.65 | 21,043 | — | — |
| 2010-07-07 | $29.11 | $29.11 | 12,396 | — | — |
| 2010-07-06 | $28.38 | $28.38 | 14,555 | — | — |
| 2010-07-02 | $29.20 | $29.20 | 11,870 | — | — |
| 2010-07-01 | $29.11 | $29.11 | 34,666 | — | — |
| 2010-06-30 | $30.20 | $30.20 | 40,388 | — | — |
| 2010-06-29 | $32.39 | $32.39 | 26,392 | — | — |
| 2010-06-28 | $32.66 | $32.66 | 10,204 | — | — |
| 2010-06-25 | $32.76 | $32.76 | 114,587 | — | — |
| 2010-06-24 | $33.03 | $33.03 | 8,231 | — | — |
| 2010-06-23 | $32.48 | $32.48 | 16,462 | — | — |
| 2010-06-22 | $33.03 | $33.03 | 13,503 | — | — |
| 2010-06-21 | $33.03 | $33.03 | 14,445 | — | — |
| 2010-06-18 | $33.76 | $33.76 | 23,586 | — | — |
| 2010-06-17 | $34.31 | $34.31 | 8,900 | — | — |
| 2010-06-16 | $34.76 | $34.76 | 94,738 | — | — |
| 2010-06-15 | $33.30 | $33.30 | 21,953 | — | — |
| 2010-06-14 | $33.21 | $33.21 | 13,492 | — | — |
| 2010-06-11 | $34.12 | $34.12 | 7,519 | — | — |
| 2010-06-10 | $33.76 | $33.76 | 19,509 | — | — |
| 2010-06-09 | $32.30 | $32.30 | 22,424 | — | — |
| 2010-06-08 | $31.75 | $31.75 | 24,770 | — | — |
| 2010-06-07 | $32.66 | $32.66 | 17,580 | — | — |
| 2010-06-04 | $33.76 | $33.76 | 44,487 | — | — |
| 2010-06-03 | $35.58 | $35.58 | 22,852 | — | — |
| 2010-06-02 | $33.85 | $33.85 | 26,600 | — | — |
| 2010-06-01 | $32.94 | $32.94 | 14,982 | — | — |
| 2010-05-28 | $33.94 | $33.94 | 23,082 | — | — |
| 2010-05-27 | $34.22 | $34.22 | 27,444 | — | — |
| 2010-05-26 | $33.03 | $33.03 | 20,627 | — | — |
| 2010-05-25 | $33.58 | $33.58 | 33,198 | — | — |
| 2010-05-24 | $33.30 | $33.30 | 21,514 | — | — |
| 2010-05-21 | $33.94 | $33.94 | 26,151 | — | — |
| 2010-05-20 | $33.03 | $33.03 | 45,659 | — | — |
| 2010-05-19 | $35.58 | $35.58 | 49,978 | — | — |
| 2010-05-18 | $37.96 | $37.96 | 16,254 | — | — |
| 2010-05-17 | $38.14 | $38.14 | 16,692 | — | — |
| 2010-05-14 | $38.05 | $38.05 | 41,659 | — | — |
| 2010-05-13 | $40.60 | $40.60 | 33,812 | — | — |
| 2010-05-12 | $40.60 | $40.60 | 46,065 | — | — |
| 2010-05-11 | $37.96 | $37.96 | 28,496 | — | — |
| 2010-05-10 | $37.04 | $37.04 | 45,462 | — | — |
| 2010-05-07 | $36.68 | $36.68 | 93,609 | — | — |
| 2010-05-06 | $35.58 | $35.58 | 136,331 | — | — |
| 2010-05-05 | $42.24 | $42.24 | 28,222 | — | — |
| 2010-05-04 | $41.51 | $41.51 | 30,852 | — | — |
| 2010-05-03 | $43.43 | $43.43 | 17,350 | — | — |
| 2010-04-30 | $43.43 | $43.43 | 23,663 | — | — |
| 2010-04-29 | $45.53 | $45.53 | 19,169 | — | — |
| 2010-04-28 | $44.53 | $44.53 | 19,092 | — | — |
| 2010-04-27 | $44.53 | $44.53 | 47,183 | — | — |
| 2010-04-26 | $42.61 | $42.61 | 26,611 | — | — |
| 2010-04-23 | $43.43 | $43.43 | 26,994 | — | — |
| 2010-04-22 | $43.98 | $43.98 | 28,902 | — | — |
| 2010-04-21 | $45.07 | $45.07 | 15,563 | — | — |
| 2010-04-20 | $45.44 | $45.44 | 13,514 | — | — |
| 2010-04-19 | $44.34 | $44.34 | 14,588 | — | — |
| 2010-04-16 | $45.44 | $45.44 | 18,709 | — | — |
| 2010-04-15 | $46.17 | $46.17 | 17,317 | — | — |
| 2010-04-14 | $46.26 | $46.26 | 32,474 | — | — |
| 2010-04-13 | $43.16 | $43.16 | 57,682 | — | — |
| 2010-04-12 | $44.25 | $44.25 | 37,889 | — | — |
| 2010-04-09 | $45.35 | $45.35 | 13,755 | — | — |
| 2010-04-08 | $46.90 | $46.90 | 19,465 | — | — |
| 2010-04-07 | $46.72 | $46.72 | 24,824 | — | — |
| 2010-04-06 | $46.81 | $46.81 | 36,749 | — | — |
| 2010-04-05 | $47.08 | $47.08 | 30,578 | — | — |
| 2010-04-01 | $46.62 | $46.62 | 22,830 | — | — |
| 2010-03-31 | $45.71 | $45.71 | 21,558 | — | — |
| 2010-03-30 | $45.53 | $45.53 | 26,918 | — | — |
| 2010-03-29 | $46.35 | $46.35 | 28,145 | — | — |
| 2010-03-26 | $45.99 | $45.99 | 32,102 | — | — |
| 2010-03-25 | $46.08 | $46.08 | 94,760 | — | — |
| 2010-03-24 | $43.70 | $43.70 | 45,122 | — | — |
| 2010-03-23 | $44.34 | $44.34 | 48,421 | — | — |
| 2010-03-22 | $44.71 | $44.71 | 64,006 | — | — |
| 2010-03-19 | $45.62 | $45.62 | 63,469 | — | — |
| 2010-03-18 | $47.08 | $47.08 | 34,524 | — | — |
| 2010-03-17 | $48.63 | $48.63 | 49,342 | — | — |
| 2010-03-16 | $47.81 | $47.81 | 25,668 | — | — |
| 2010-03-15 | $49.27 | $49.27 | 28,441 | — | — |
| 2010-03-12 | $50.73 | $50.73 | 27,729 | — | — |
| 2010-03-11 | $51.64 | $51.64 | 25,603 | — | — |
| 2010-03-10 | $52.19 | $52.19 | 32,650 | — | — |
| 2010-03-09 | $52.65 | $52.65 | 51,446 | — | — |
| 2010-03-08 | $50.46 | $50.46 | 43,774 | — | — |
| 2010-03-05 | $51.82 | $51.82 | 92,612 | — | — |
| 2010-03-04 | $44.53 | $44.53 | 14,062 | — | — |
| 2010-03-03 | $44.34 | $44.34 | 29,767 | — | — |
| 2010-03-02 | $44.89 | $44.89 | 31,324 | — | — |
| 2010-03-01 | $43.43 | $43.43 | 28,080 | — | — |
| 2010-02-26 | $43.34 | $43.34 | 38,141 | — | — |
| 2010-02-25 | $45.53 | $45.53 | 60,751 | — | — |
| 2010-02-24 | $44.25 | $44.25 | 37,582 | — | — |
| 2010-02-23 | $44.16 | $44.16 | 26,907 | — | — |
| 2010-02-22 | $43.43 | $43.43 | 16,550 | — | — |
| 2010-02-19 | $43.61 | $43.61 | 75,766 | — | — |
| 2010-02-18 | $43.61 | $43.61 | 30,063 | — | — |
| 2010-02-17 | $42.61 | $42.61 | 22,117 | — | — |
| 2010-02-16 | $43.70 | $43.70 | 83,143 | — | — |
| 2010-02-12 | $42.97 | $42.97 | 46,273 | — | — |
| 2010-02-11 | $40.05 | $40.05 | 21,778 | — | — |
| 2010-02-10 | $38.78 | $38.78 | 25,822 | — | — |
| 2010-02-09 | $38.78 | $38.78 | 23,871 | — | — |
| 2010-02-08 | $38.23 | $38.23 | 29,910 | — | — |
| 2010-02-05 | $36.22 | $36.22 | 17,350 | — | — |
| 2010-02-04 | $35.95 | $35.95 | 40,344 | — | — |
| 2010-02-03 | $37.50 | $37.50 | 15,366 | — | — |
| 2010-02-02 | $37.86 | $37.86 | 71,087 | — | — |
| 2010-02-01 | $37.23 | $37.23 | 27,378 | — | — |
| 2010-01-29 | $37.04 | $37.04 | 20,112 | — | — |
| 2010-01-28 | $37.86 | $37.86 | 20,199 | — | — |
| 2010-01-27 | $39.14 | $39.14 | 25,394 | — | — |
| 2010-01-26 | $38.05 | $38.05 | 19,169 | — | — |
| 2010-01-25 | $37.50 | $37.50 | 14,577 | — | — |
| 2010-01-22 | $37.23 | $37.23 | 27,729 | — | — |
| 2010-01-21 | $38.05 | $38.05 | 29,976 | — | — |
| 2010-01-20 | $37.59 | $37.59 | 19,136 | — | — |
| 2010-01-19 | $38.14 | $38.14 | 27,882 | — | — |
| 2010-01-15 | $39.05 | $39.05 | 20,462 | — | — |
| 2010-01-14 | $39.87 | $39.87 | 11,048 | — | — |
| 2010-01-13 | $39.87 | $39.87 | 17,032 | — | — |
| 2010-01-12 | $38.59 | $38.59 | 27,795 | — | — |
| 2010-01-11 | $37.14 | $37.14 | 13,294 | — | — |
| 2010-01-08 | $37.32 | $37.32 | 10,313 | — | — |
| 2010-01-07 | $37.04 | $37.04 | 20,605 | — | — |
| 2010-01-06 | $36.41 | $36.41 | 22,282 | — | — |
| 2010-01-05 | $36.50 | $36.50 | 17,076 | — | — |
| 2010-01-04 | $37.96 | $37.96 | 30,030 | — | — |