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
- 1993-12-09 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 | $33.31 | $125.38 | 73,100 | — | — |
| 2010-12-30 | $33.51 | $126.13 | 110,400 | — | — |
| 2010-12-29 | $33.58 | $126.39 | 121,200 | — | — |
| 2010-12-28 | $33.67 | $126.73 | 196,700 | — | — |
| 2010-12-27 | $33.69 | $126.81 | 160,800 | — | — |
| 2010-12-23 | $33.88 | $127.52 | 72,100 | — | — |
| 2010-12-22 | $34.20 | $128.73 | 47,100 | — | — |
| 2010-12-21 | $34.11 | $128.39 | 95,100 | — | — |
| 2010-12-20 | $33.93 | $127.71 | 82,600 | — | — |
| 2010-12-17 | $33.44 | $125.86 | 214,900 | — | — |
| 2010-12-16 | $33.39 | $125.68 | 86,600 | — | — |
| 2010-12-15 | $33.22 | $125.04 | 121,000 | — | — |
| 2010-12-14 | $33.81 | $127.26 | 81,300 | — | — |
| 2010-12-13 | $34.01 | $128.01 | 55,600 | — | — |
| 2010-12-10 | $33.93 | $127.71 | 64,400 | — | — |
| 2010-12-09 | $33.45 | $125.90 | 70,000 | — | — |
| 2010-12-08 | $33.43 | $125.83 | 98,600 | — | — |
| 2010-12-07 | $34.08 | $128.27 | 117,600 | — | — |
| 2010-12-06 | $33.82 | $127.29 | 49,100 | — | — |
| 2010-12-03 | $34.00 | $127.97 | 55,300 | — | — |
| 2010-12-02 | $34.20 | $128.73 | 81,000 | — | — |
| 2010-12-01 | $33.31 | $125.38 | 156,800 | — | — |
| 2010-11-30 | $33.14 | $124.74 | 127,300 | — | — |
| 2010-11-29 | $33.76 | $127.07 | 95,200 | — | — |
| 2010-11-26 | $33.82 | $127.29 | 36,000 | — | — |
| 2010-11-24 | $33.60 | $126.47 | 72,400 | — | — |
| 2010-11-23 | $32.89 | $123.79 | 114,400 | — | — |
| 2010-11-22 | $33.30 | $125.34 | 75,000 | — | — |
| 2010-11-19 | $33.21 | $125.00 | 96,600 | — | — |
| 2010-11-18 | $33.26 | $125.19 | 81,700 | — | — |
| 2010-11-17 | $32.81 | $123.49 | 100,600 | — | — |
| 2010-11-16 | $32.51 | $122.36 | 226,500 | — | — |
| 2010-11-15 | $34.00 | $127.97 | 66,800 | — | — |
| 2010-11-12 | $33.92 | $127.67 | 70,000 | — | — |
| 2010-11-11 | $34.40 | $129.48 | 49,300 | — | — |
| 2010-11-10 | $34.70 | $130.61 | 75,000 | — | — |
| 2010-11-09 | $33.96 | $127.82 | 178,400 | — | — |
| 2010-11-08 | $34.95 | $131.55 | 92,200 | — | — |
| 2010-11-05 | $35.05 | $131.92 | 152,500 | — | — |
| 2010-11-04 | $34.66 | $130.46 | 139,900 | — | — |
| 2010-11-03 | $33.78 | $127.14 | 183,400 | — | — |
| 2010-11-02 | $34.34 | $129.25 | 132,800 | — | — |
| 2010-11-01 | $33.35 | $125.53 | 143,900 | — | — |
| 2010-10-29 | $32.61 | $122.74 | 109,500 | — | — |
| 2010-10-28 | $32.65 | $122.89 | 97,400 | — | — |
| 2010-10-27 | $32.80 | $123.46 | 98,200 | — | — |
| 2010-10-26 | $32.98 | $124.13 | 150,200 | — | — |
| 2010-10-25 | $32.78 | $123.38 | 98,100 | — | — |
| 2010-10-22 | $33.11 | $124.62 | 116,600 | — | — |
| 2010-10-21 | $33.25 | $125.15 | 88,300 | — | — |
| 2010-10-20 | $33.50 | $126.09 | 89,700 | — | — |
| 2010-10-19 | $32.39 | $121.91 | 138,300 | — | — |
| 2010-10-18 | $33.13 | $124.70 | 85,500 | — | — |
| 2010-10-15 | $32.73 | $123.19 | 90,900 | — | — |
| 2010-10-14 | $32.68 | $123.00 | 74,000 | — | — |
| 2010-10-13 | $32.75 | $123.27 | 148,400 | — | — |
| 2010-10-12 | $32.01 | $120.48 | 73,800 | — | — |
| 2010-10-11 | $31.81 | $119.73 | 35,400 | — | — |
| 2010-10-08 | $31.86 | $119.92 | 82,200 | — | — |
| 2010-10-07 | $31.47 | $118.45 | 131,000 | — | — |
| 2010-10-06 | $31.91 | $117.73 | 129,800 | — | — |
| 2010-10-05 | $31.63 | $116.70 | 208,500 | — | — |
| 2010-10-04 | $31.36 | $115.71 | 128,800 | — | — |
| 2010-10-01 | $31.03 | $114.49 | 103,200 | — | — |
| 2010-09-30 | $30.70 | $113.27 | 92,200 | — | — |
| 2010-09-29 | $30.22 | $111.50 | 118,600 | — | — |
| 2010-09-28 | $30.70 | $113.27 | 68,800 | — | — |
| 2010-09-27 | $30.28 | $111.72 | 90,200 | — | — |
| 2010-09-24 | $30.95 | $114.19 | 115,700 | — | — |
| 2010-09-23 | $29.36 | $108.33 | 96,800 | — | — |
| 2010-09-22 | $29.97 | $110.58 | 64,700 | — | — |
| 2010-09-21 | $30.49 | $112.50 | 58,600 | — | — |
| 2010-09-20 | $31.14 | $114.89 | 147,300 | — | — |
| 2010-09-17 | $30.46 | $112.38 | 154,700 | — | — |
| 2010-09-16 | $30.19 | $111.39 | 51,600 | — | — |
| 2010-09-15 | $30.28 | $111.72 | 67,400 | — | — |
| 2010-09-14 | $30.21 | $111.46 | 64,900 | — | — |
| 2010-09-13 | $30.28 | $111.72 | 112,000 | — | — |
| 2010-09-10 | $29.90 | $110.32 | 51,500 | — | — |
| 2010-09-09 | $29.69 | $109.54 | 68,400 | — | — |
| 2010-09-08 | $29.88 | $110.24 | 72,500 | — | — |
| 2010-09-07 | $29.61 | $109.25 | 79,300 | — | — |
| 2010-09-03 | $29.85 | $110.13 | 174,000 | — | — |
| 2010-09-02 | $29.95 | $110.50 | 167,300 | — | — |
| 2010-09-01 | $29.67 | $109.47 | 117,300 | — | — |
| 2010-08-31 | $28.61 | $105.56 | 100,100 | — | — |
| 2010-08-30 | $28.31 | $104.45 | 85,200 | — | — |
| 2010-08-27 | $28.73 | $106.00 | 78,400 | — | — |
| 2010-08-26 | $27.89 | $102.90 | 59,400 | — | — |
| 2010-08-25 | $28.37 | $104.67 | 81,700 | — | — |
| 2010-08-24 | $27.80 | $102.57 | 133,300 | — | — |
| 2010-08-23 | $27.56 | $101.68 | 66,700 | — | — |
| 2010-08-20 | $27.88 | $102.87 | 94,900 | — | — |
| 2010-08-19 | $27.97 | $103.20 | 142,300 | — | — |
| 2010-08-18 | $29.32 | $108.18 | 121,100 | — | — |
| 2010-08-17 | $29.00 | $107.00 | 136,600 | — | — |
| 2010-08-16 | $28.02 | $103.38 | 94,300 | — | — |
| 2010-08-13 | $27.48 | $101.39 | 122,100 | — | — |
| 2010-08-12 | $27.98 | $103.23 | 132,500 | — | — |
| 2010-08-11 | $28.11 | $103.71 | 187,600 | — | — |
| 2010-08-10 | $28.72 | $105.96 | 142,500 | — | — |
| 2010-08-09 | $29.26 | $107.96 | 89,000 | — | — |
| 2010-08-06 | $29.15 | $107.55 | 146,300 | — | — |
| 2010-08-05 | $28.81 | $106.30 | 149,100 | — | — |
| 2010-08-04 | $29.37 | $108.36 | 196,900 | — | — |
| 2010-08-03 | $29.64 | $109.36 | 90,300 | — | — |
| 2010-08-02 | $29.80 | $109.95 | 165,500 | — | — |
| 2010-07-30 | $29.10 | $107.37 | 119,100 | — | — |
| 2010-07-29 | $29.38 | $108.40 | 174,100 | — | — |
| 2010-07-28 | $29.54 | $108.99 | 183,400 | — | — |
| 2010-07-27 | $29.71 | $109.62 | 220,900 | — | — |
| 2010-07-26 | $28.93 | $106.74 | 166,400 | — | — |
| 2010-07-23 | $28.15 | $103.86 | 92,100 | — | — |
| 2010-07-22 | $27.81 | $102.61 | 165,300 | — | — |
| 2010-07-21 | $26.90 | $99.25 | 140,400 | — | — |
| 2010-07-20 | $27.30 | $100.73 | 153,300 | — | — |
| 2010-07-19 | $26.41 | $97.44 | 124,300 | — | — |
| 2010-07-16 | $26.43 | $97.52 | 230,400 | — | — |
| 2010-07-15 | $27.67 | $102.09 | 168,700 | — | — |
| 2010-07-14 | $27.59 | $101.80 | 119,600 | — | — |
| 2010-07-13 | $27.39 | $101.06 | 153,500 | — | — |
| 2010-07-12 | $26.71 | $98.55 | 132,200 | — | — |
| 2010-07-09 | $27.01 | $99.66 | 125,400 | — | — |
| 2010-07-08 | $27.60 | $99.51 | 166,800 | — | — |
| 2010-07-07 | $27.00 | $97.34 | 159,300 | — | — |
| 2010-07-06 | $25.72 | $92.73 | 226,300 | — | — |
| 2010-07-02 | $26.06 | $93.96 | 97,100 | — | — |
| 2010-07-01 | $26.57 | $95.79 | 170,100 | — | — |
| 2010-06-30 | $25.96 | $93.60 | 101,100 | — | — |
| 2010-06-29 | $26.27 | $94.71 | 228,900 | — | — |
| 2010-06-28 | $27.40 | $98.79 | 100,800 | — | — |
| 2010-06-25 | $27.57 | $99.40 | 318,100 | — | — |
| 2010-06-24 | $26.94 | $97.13 | 134,400 | — | — |
| 2010-06-23 | $27.57 | $99.40 | 77,700 | — | — |
| 2010-06-22 | $27.70 | $99.87 | 115,500 | — | — |
| 2010-06-21 | $28.48 | $102.68 | 109,100 | — | — |
| 2010-06-18 | $28.53 | $102.86 | 152,700 | — | — |
| 2010-06-17 | $28.64 | $103.26 | 105,800 | — | — |
| 2010-06-16 | $28.84 | $103.98 | 205,600 | — | — |
| 2010-06-15 | $28.98 | $104.48 | 148,500 | — | — |
| 2010-06-14 | $28.67 | $103.37 | 100,500 | — | — |
| 2010-06-11 | $27.92 | $100.66 | 162,300 | — | — |
| 2010-06-10 | $27.71 | $99.90 | 109,200 | — | — |
| 2010-06-09 | $26.57 | $95.79 | 166,600 | — | — |
| 2010-06-08 | $26.53 | $95.65 | 213,400 | — | — |
| 2010-06-07 | $26.37 | $95.07 | 176,200 | — | — |
| 2010-06-04 | $26.81 | $96.66 | 273,300 | — | — |
| 2010-06-03 | $28.98 | $104.48 | 162,900 | — | — |
| 2010-06-02 | $28.62 | $103.19 | 304,600 | — | — |
| 2010-06-01 | $28.58 | $103.04 | 192,000 | — | — |
| 2010-05-28 | $29.58 | $106.65 | 166,600 | — | — |
| 2010-05-27 | $29.89 | $107.76 | 237,200 | — | — |
| 2010-05-26 | $28.76 | $103.69 | 290,600 | — | — |
| 2010-05-25 | $29.01 | $104.59 | 182,700 | — | — |
| 2010-05-24 | $29.17 | $105.17 | 276,500 | — | — |
| 2010-05-21 | $30.03 | $108.27 | 301,200 | — | — |
| 2010-05-20 | $28.84 | $103.98 | 372,100 | — | — |
| 2010-05-19 | $30.11 | $108.56 | 276,300 | — | — |
| 2010-05-18 | $30.41 | $109.64 | 190,300 | — | — |
| 2010-05-17 | $30.99 | $111.73 | 278,200 | — | — |
| 2010-05-14 | $30.64 | $110.47 | 264,700 | — | — |
| 2010-05-13 | $31.17 | $112.38 | 147,500 | — | — |
| 2010-05-12 | $30.98 | $111.69 | 211,400 | — | — |
| 2010-05-11 | $30.38 | $109.53 | 244,300 | — | — |
| 2010-05-10 | $30.09 | $108.49 | 443,300 | — | — |
| 2010-05-07 | $28.60 | $103.11 | 261,100 | — | — |
| 2010-05-06 | $28.53 | $102.86 | 252,600 | — | — |
| 2010-05-05 | $28.55 | $102.93 | 284,300 | — | — |
| 2010-05-04 | $29.43 | $106.11 | 330,200 | — | — |
| 2010-05-03 | $30.03 | $108.27 | 164,300 | — | — |
| 2010-04-30 | $28.92 | $104.27 | 139,800 | — | — |
| 2010-04-29 | $29.59 | $106.68 | 175,300 | — | — |
| 2010-04-28 | $28.89 | $104.16 | 125,800 | — | — |
| 2010-04-27 | $28.60 | $103.11 | 236,600 | — | — |
| 2010-04-26 | $29.12 | $104.99 | 193,900 | — | — |
| 2010-04-23 | $28.51 | $102.79 | 126,700 | — | — |
| 2010-04-22 | $28.25 | $101.85 | 93,500 | — | — |
| 2010-04-21 | $28.11 | $101.35 | 83,700 | — | — |
| 2010-04-20 | $27.62 | $99.58 | 79,600 | — | — |
| 2010-04-19 | $27.29 | $98.39 | 164,200 | — | — |
| 2010-04-16 | $26.52 | $95.61 | 218,400 | — | — |
| 2010-04-15 | $27.13 | $97.81 | 140,300 | — | — |
| 2010-04-14 | $27.69 | $99.83 | 148,500 | — | — |
| 2010-04-13 | $27.19 | $98.03 | 159,000 | — | — |
| 2010-04-12 | $26.62 | $95.97 | 240,400 | — | — |
| 2010-04-09 | $26.61 | $95.94 | 234,800 | — | — |
| 2010-04-08 | $26.92 | $94.79 | 226,400 | — | — |
| 2010-04-07 | $26.63 | $93.76 | 217,900 | — | — |
| 2010-04-06 | $26.71 | $94.05 | 151,000 | — | — |
| 2010-04-05 | $26.19 | $92.21 | 254,500 | — | — |
| 2010-04-01 | $25.38 | $89.36 | 169,600 | — | — |
| 2010-03-31 | $25.20 | $88.73 | 322,400 | — | — |
| 2010-03-30 | $25.14 | $88.52 | 199,300 | — | — |
| 2010-03-29 | $24.88 | $87.60 | 206,400 | — | — |
| 2010-03-26 | $24.60 | $86.62 | 389,700 | — | — |
| 2010-03-25 | $24.38 | $85.84 | 248,200 | — | — |
| 2010-03-24 | $24.27 | $85.45 | 226,800 | — | — |
| 2010-03-23 | $24.39 | $85.88 | 241,100 | — | — |
| 2010-03-22 | $24.37 | $85.81 | 170,800 | — | — |
| 2010-03-19 | $23.83 | $83.91 | 177,800 | — | — |
| 2010-03-18 | $23.93 | $84.26 | 247,800 | — | — |
| 2010-03-17 | $23.64 | $83.24 | 250,900 | — | — |
| 2010-03-16 | $22.85 | $80.45 | 210,700 | — | — |
| 2010-03-15 | $22.20 | $78.17 | 146,200 | — | — |
| 2010-03-12 | $22.04 | $77.60 | 141,200 | — | — |
| 2010-03-11 | $21.92 | $77.18 | 252,100 | — | — |
| 2010-03-10 | $21.21 | $74.68 | 117,800 | — | — |
| 2010-03-09 | $20.97 | $73.84 | 131,900 | — | — |
| 2010-03-08 | $20.60 | $72.53 | 128,200 | — | — |
| 2010-03-05 | $20.53 | $72.29 | 141,900 | — | — |
| 2010-03-04 | $19.93 | $70.17 | 104,300 | — | — |
| 2010-03-03 | $19.77 | $69.61 | 170,000 | — | — |
| 2010-03-02 | $19.77 | $69.61 | 118,900 | — | — |
| 2010-03-01 | $19.49 | $68.62 | 101,700 | — | — |
| 2010-02-26 | $19.27 | $67.85 | 110,900 | — | — |
| 2010-02-25 | $19.37 | $68.20 | 105,900 | — | — |
| 2010-02-24 | $19.28 | $67.88 | 128,400 | — | — |
| 2010-02-23 | $19.13 | $67.36 | 97,300 | — | — |
| 2010-02-22 | $19.35 | $68.13 | 74,300 | — | — |
| 2010-02-19 | $19.12 | $67.32 | 72,000 | — | — |
| 2010-02-18 | $19.21 | $67.64 | 44,400 | — | — |
| 2010-02-17 | $18.75 | $66.02 | 63,900 | — | — |
| 2010-02-16 | $18.75 | $66.02 | 111,900 | — | — |
| 2010-02-12 | $18.13 | $63.84 | 50,200 | — | — |
| 2010-02-11 | $18.17 | $63.98 | 91,600 | — | — |
| 2010-02-10 | $17.84 | $62.81 | 94,900 | — | — |
| 2010-02-09 | $17.67 | $62.22 | 92,200 | — | — |
| 2010-02-08 | $17.68 | $62.25 | 101,000 | — | — |
| 2010-02-05 | $18.06 | $63.59 | 112,800 | — | — |
| 2010-02-04 | $17.90 | $63.03 | 96,500 | — | — |
| 2010-02-03 | $18.34 | $64.57 | 73,800 | — | — |
| 2010-02-02 | $18.51 | $65.17 | 129,200 | — | — |
| 2010-02-01 | $18.16 | $63.94 | 111,600 | — | — |
| 2010-01-29 | $18.11 | $63.77 | 103,600 | — | — |
| 2010-01-28 | $18.06 | $63.59 | 88,600 | — | — |
| 2010-01-27 | $18.21 | $64.12 | 116,700 | — | — |
| 2010-01-26 | $18.11 | $63.77 | 94,400 | — | — |
| 2010-01-25 | $18.54 | $65.28 | 88,200 | — | — |
| 2010-01-22 | $18.65 | $65.67 | 142,200 | — | — |
| 2010-01-21 | $19.00 | $66.90 | 107,400 | — | — |
| 2010-01-20 | $19.28 | $67.88 | 93,600 | — | — |
| 2010-01-19 | $19.84 | $69.86 | 84,100 | — | — |
| 2010-01-15 | $19.41 | $68.34 | 96,200 | — | — |
| 2010-01-14 | $19.55 | $68.84 | 66,600 | — | — |
| 2010-01-13 | $19.68 | $69.29 | 173,100 | — | — |
| 2010-01-12 | $20.13 | $68.66 | 287,400 | — | — |
| 2010-01-11 | $20.53 | $70.02 | 197,400 | — | — |
| 2010-01-08 | $20.53 | $70.02 | 161,700 | — | — |
| 2010-01-07 | $20.52 | $69.99 | 243,000 | — | — |
| 2010-01-06 | $20.51 | $69.96 | 200,800 | — | — |
| 2010-01-05 | $19.91 | $67.91 | 70,000 | — | — |
| 2010-01-04 | $20.02 | $68.28 | 99,500 | — | — |