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
- 1997-02-04 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 | $51.20 | $51.20 | 77,525 | — | — |
| 2010-12-30 | $51.20 | $51.20 | 106,315 | — | — |
| 2010-12-29 | $53.80 | $53.80 | 169,035 | — | — |
| 2010-12-28 | $54.80 | $54.80 | 311,455 | — | — |
| 2010-12-27 | $47.00 | $47.00 | 68,720 | — | — |
| 2010-12-23 | $45.20 | $45.20 | 54,145 | — | — |
| 2010-12-22 | $46.00 | $46.00 | 71,975 | — | — |
| 2010-12-21 | $46.40 | $46.40 | 73,545 | — | — |
| 2010-12-20 | $46.20 | $46.20 | 65,065 | — | — |
| 2010-12-17 | $48.60 | $48.60 | 122,050 | — | — |
| 2010-12-16 | $45.20 | $45.20 | 58,610 | — | — |
| 2010-12-15 | $44.60 | $44.60 | 85,675 | — | — |
| 2010-12-14 | $45.00 | $45.00 | 88,010 | — | — |
| 2010-12-13 | $47.00 | $47.00 | 108,450 | — | — |
| 2010-12-10 | $47.40 | $47.40 | 502,175 | — | — |
| 2010-12-09 | $61.40 | $61.40 | 76,195 | — | — |
| 2010-12-08 | $60.40 | $60.40 | 47,030 | — | — |
| 2010-12-07 | $60.60 | $60.60 | 161,300 | — | — |
| 2010-12-06 | $64.60 | $64.60 | 131,340 | — | — |
| 2010-12-03 | $57.60 | $57.60 | 89,830 | — | — |
| 2010-12-02 | $53.00 | $53.00 | 109,110 | — | — |
| 2010-12-01 | $49.60 | $49.60 | 98,980 | — | — |
| 2010-11-30 | $48.20 | $48.20 | 182,310 | — | — |
| 2010-11-29 | $43.40 | $43.40 | 42,785 | — | — |
| 2010-11-26 | $44.00 | $44.00 | 50,405 | — | — |
| 2010-11-24 | $43.40 | $43.40 | 123,990 | — | — |
| 2010-11-23 | $46.00 | $46.00 | 76,065 | — | — |
| 2010-11-22 | $49.80 | $49.80 | 92,155 | — | — |
| 2010-11-19 | $48.00 | $48.00 | 360,530 | — | — |
| 2010-11-18 | $54.20 | $54.20 | 713,055 | — | — |
| 2010-11-17 | $84.00 | $84.00 | 273,580 | — | — |
| 2010-11-16 | $82.00 | $82.00 | 152,105 | — | — |
| 2010-11-15 | $71.00 | $71.00 | 208,600 | — | — |
| 2010-11-12 | $84.00 | $84.00 | 228,030 | — | — |
| 2010-11-11 | $77.40 | $77.40 | 151,700 | — | — |
| 2010-11-10 | $73.40 | $73.40 | 225,530 | — | — |
| 2010-11-09 | $76.60 | $76.60 | 293,565 | — | — |
| 2010-11-08 | $68.00 | $68.00 | 245,840 | — | — |
| 2010-11-05 | $56.60 | $56.60 | 151,470 | — | — |
| 2010-11-04 | $50.80 | $50.80 | 60,095 | — | — |
| 2010-11-03 | $48.40 | $48.40 | 89,140 | — | — |
| 2010-11-02 | $50.40 | $50.40 | 224,345 | — | — |
| 2010-11-01 | $51.00 | $51.00 | 287,090 | — | — |
| 2010-10-29 | $40.60 | $40.60 | 133,590 | — | — |
| 2010-10-28 | $43.40 | $43.40 | 196,500 | — | — |
| 2010-10-27 | $35.60 | $35.60 | 86,310 | — | — |
| 2010-10-26 | $32.20 | $32.20 | 16,855 | — | — |
| 2010-10-25 | $31.00 | $31.00 | 8,120 | — | — |
| 2010-10-22 | $31.20 | $31.20 | 5,885 | — | — |
| 2010-10-21 | $31.00 | $31.00 | 19,300 | — | — |
| 2010-10-20 | $32.00 | $32.00 | 22,070 | — | — |
| 2010-10-19 | $30.60 | $30.60 | 16,040 | — | — |
| 2010-10-18 | $30.80 | $30.80 | 71,610 | — | — |
| 2010-10-15 | $29.40 | $29.40 | 14,725 | — | — |
| 2010-10-14 | $28.80 | $28.80 | 20,530 | — | — |
| 2010-10-13 | $29.60 | $29.60 | 31,490 | — | — |
| 2010-10-12 | $30.20 | $30.20 | 48,325 | — | — |
| 2010-10-11 | $30.60 | $30.60 | 13,940 | — | — |
| 2010-10-08 | $32.20 | $32.20 | 3,085 | — | — |
| 2010-10-07 | $32.60 | $32.60 | 5,480 | — | — |
| 2010-10-06 | $31.60 | $31.60 | 5,450 | — | — |
| 2010-10-05 | $32.40 | $32.40 | 17,700 | — | — |
| 2010-10-04 | $31.20 | $31.20 | 5,005 | — | — |
| 2010-10-01 | $31.00 | $31.00 | 3,175 | — | — |
| 2010-09-30 | $31.00 | $31.00 | 1,815 | — | — |
| 2010-09-29 | $30.80 | $30.80 | 4,275 | — | — |
| 2010-09-28 | $30.40 | $30.40 | 6,400 | — | — |
| 2010-09-27 | $30.20 | $30.20 | 5,895 | — | — |
| 2010-09-24 | $31.20 | $31.20 | 6,045 | — | — |
| 2010-09-23 | $31.80 | $31.80 | 11,875 | — | — |
| 2010-09-22 | $29.80 | $29.80 | 19,755 | — | — |
| 2010-09-21 | $30.20 | $30.20 | 6,730 | — | — |
| 2010-09-20 | $31.60 | $31.60 | 4,085 | — | — |
| 2010-09-17 | $31.60 | $31.60 | 2,895 | — | — |
| 2010-09-16 | $31.00 | $31.00 | 1,755 | — | — |
| 2010-09-15 | $31.00 | $31.00 | 5,555 | — | — |
| 2010-09-14 | $30.00 | $30.00 | 4,065 | — | — |
| 2010-09-13 | $31.80 | $31.80 | 6,850 | — | — |
| 2010-09-10 | $32.20 | $32.20 | 3,360 | — | — |
| 2010-09-09 | $30.00 | $30.00 | 15,410 | — | — |
| 2010-09-08 | $29.60 | $29.60 | 2,535 | — | — |
| 2010-09-07 | $29.80 | $29.80 | 5,295 | — | — |
| 2010-09-03 | $29.60 | $29.60 | 1,710 | — | — |
| 2010-09-02 | $30.00 | $30.00 | 3,290 | — | — |
| 2010-09-01 | $29.80 | $29.80 | 4,505 | — | — |
| 2010-08-31 | $29.80 | $29.80 | 5,280 | — | — |
| 2010-08-30 | $29.00 | $29.00 | 3,995 | — | — |
| 2010-08-27 | $28.00 | $28.00 | 5,175 | — | — |
| 2010-08-26 | $28.60 | $28.60 | 5,685 | — | — |
| 2010-08-25 | $28.00 | $28.00 | 3,470 | — | — |
| 2010-08-24 | $28.60 | $28.60 | 9,390 | — | — |
| 2010-08-23 | $30.00 | $30.00 | 7,930 | — | — |
| 2010-08-20 | $29.20 | $29.20 | 3,480 | — | — |
| 2010-08-19 | $30.00 | $30.00 | 11,085 | — | — |
| 2010-08-18 | $29.80 | $29.80 | 4,715 | — | — |
| 2010-08-17 | $30.40 | $30.40 | 4,725 | — | — |
| 2010-08-16 | $30.40 | $30.40 | 11,535 | — | — |
| 2010-08-13 | $30.60 | $30.60 | 2,490 | — | — |
| 2010-08-12 | $30.20 | $30.20 | 3,820 | — | — |
| 2010-08-11 | $29.60 | $29.60 | 5,350 | — | — |
| 2010-08-10 | $30.20 | $30.20 | 4,665 | — | — |
| 2010-08-09 | $31.00 | $31.00 | 3,925 | — | — |
| 2010-08-06 | $31.00 | $31.00 | 3,890 | — | — |
| 2010-08-05 | $30.80 | $30.80 | 5,450 | — | — |
| 2010-08-04 | $30.60 | $30.60 | 3,875 | — | — |
| 2010-08-03 | $30.80 | $30.80 | 3,645 | — | — |
| 2010-08-02 | $31.40 | $31.40 | 12,695 | — | — |
| 2010-07-30 | $31.60 | $31.60 | 6,390 | — | — |
| 2010-07-29 | $30.80 | $30.80 | 3,880 | — | — |
| 2010-07-28 | $30.20 | $30.20 | 3,275 | — | — |
| 2010-07-27 | $30.20 | $30.20 | 3,600 | — | — |
| 2010-07-26 | $30.00 | $30.00 | 5,835 | — | — |
| 2010-07-23 | $30.80 | $30.80 | 2,880 | — | — |
| 2010-07-22 | $30.40 | $30.40 | 1,265 | — | — |
| 2010-07-21 | $30.20 | $30.20 | 3,955 | — | — |
| 2010-07-20 | $30.80 | $30.80 | 3,920 | — | — |
| 2010-07-19 | $30.00 | $30.00 | 6,235 | — | — |
| 2010-07-16 | $30.00 | $30.00 | 4,595 | — | — |
| 2010-07-15 | $30.60 | $30.60 | 3,370 | — | — |
| 2010-07-14 | $29.60 | $29.60 | 3,580 | — | — |
| 2010-07-13 | $30.40 | $30.40 | 3,930 | — | — |
| 2010-07-12 | $30.40 | $30.40 | 2,800 | — | — |
| 2010-07-09 | $31.00 | $31.00 | 2,135 | — | — |
| 2010-07-08 | $31.40 | $31.40 | 7,670 | — | — |
| 2010-07-07 | $30.20 | $30.20 | 20,950 | — | — |
| 2010-07-06 | $28.40 | $28.40 | 6,865 | — | — |
| 2010-07-02 | $28.00 | $28.00 | 3,935 | — | — |
| 2010-07-01 | $29.00 | $29.00 | 7,335 | — | — |
| 2010-06-30 | $29.80 | $29.80 | 17,240 | — | — |
| 2010-06-29 | $28.20 | $28.20 | 5,075 | — | — |
| 2010-06-28 | $29.00 | $29.00 | 1,895 | — | — |
| 2010-06-25 | $30.00 | $30.00 | 10,710 | — | — |
| 2010-06-24 | $29.60 | $29.60 | 3,495 | — | — |
| 2010-06-23 | $29.80 | $29.80 | 4,485 | — | — |
| 2010-06-22 | $29.60 | $29.60 | 1,130 | — | — |
| 2010-06-21 | $29.20 | $29.20 | 3,725 | — | — |
| 2010-06-18 | $30.40 | $30.40 | 4,605 | — | — |
| 2010-06-17 | $29.00 | $29.00 | 1,410 | — | — |
| 2010-06-16 | $29.60 | $29.60 | 3,390 | — | — |
| 2010-06-15 | $31.00 | $31.00 | 4,820 | — | — |
| 2010-06-14 | $29.40 | $29.40 | 8,660 | — | — |
| 2010-06-11 | $30.60 | $30.60 | 8,470 | — | — |
| 2010-06-10 | $30.00 | $30.00 | 6,785 | — | — |
| 2010-06-09 | $28.20 | $28.20 | 6,800 | — | — |
| 2010-06-08 | $28.80 | $28.80 | 4,545 | — | — |
| 2010-06-07 | $28.80 | $28.80 | 5,410 | — | — |
| 2010-06-04 | $30.00 | $30.00 | 3,905 | — | — |
| 2010-06-03 | $30.60 | $30.60 | 3,835 | — | — |
| 2010-06-02 | $31.40 | $31.40 | 23,580 | — | — |
| 2010-06-01 | $30.80 | $30.80 | 5,530 | — | — |
| 2010-05-28 | $29.60 | $29.60 | 4,230 | — | — |
| 2010-05-27 | $28.80 | $28.80 | 6,820 | — | — |
| 2010-05-26 | $27.60 | $27.60 | 6,520 | — | — |
| 2010-05-25 | $26.80 | $26.80 | 14,555 | — | — |
| 2010-05-24 | $28.60 | $28.60 | 4,650 | — | — |
| 2010-05-21 | $28.40 | $28.40 | 14,965 | — | — |
| 2010-05-20 | $27.20 | $27.20 | 15,060 | — | — |
| 2010-05-19 | $29.20 | $29.20 | 9,205 | — | — |
| 2010-05-18 | $30.80 | $30.80 | 5,240 | — | — |
| 2010-05-17 | $30.40 | $30.40 | 9,800 | — | — |
| 2010-05-14 | $31.80 | $31.80 | 4,025 | — | — |
| 2010-05-13 | $32.40 | $32.40 | 6,620 | — | — |
| 2010-05-12 | $33.20 | $33.20 | 9,025 | — | — |
| 2010-05-11 | $32.40 | $32.40 | 8,955 | — | — |
| 2010-05-10 | $32.60 | $32.60 | 15,630 | — | — |
| 2010-05-07 | $32.00 | $32.00 | 18,205 | — | — |
| 2010-05-06 | $30.00 | $30.00 | 28,075 | — | — |
| 2010-05-05 | $33.40 | $33.40 | 14,230 | — | — |
| 2010-05-04 | $33.40 | $33.40 | 15,420 | — | — |
| 2010-05-03 | $35.00 | $35.00 | 37,300 | — | — |
| 2010-04-30 | $32.40 | $32.40 | 11,480 | — | — |
| 2010-04-29 | $34.60 | $34.60 | 24,130 | — | — |
| 2010-04-28 | $33.80 | $33.80 | 17,995 | — | — |
| 2010-04-27 | $35.80 | $35.80 | 5,765 | — | — |
| 2010-04-26 | $36.40 | $36.40 | 9,150 | — | — |
| 2010-04-23 | $36.00 | $36.00 | 8,670 | — | — |
| 2010-04-22 | $35.60 | $35.60 | 6,495 | — | — |
| 2010-04-21 | $35.00 | $35.00 | 10,220 | — | — |
| 2010-04-20 | $35.00 | $35.00 | 10,385 | — | — |
| 2010-04-19 | $35.60 | $35.60 | 11,530 | — | — |
| 2010-04-16 | $36.00 | $36.00 | 12,945 | — | — |
| 2010-04-15 | $36.20 | $36.20 | 29,630 | — | — |
| 2010-04-14 | $37.60 | $37.60 | 86,465 | — | — |
| 2010-04-13 | $33.40 | $33.40 | 12,720 | — | — |
| 2010-04-12 | $34.00 | $34.00 | 9,610 | — | — |
| 2010-04-09 | $33.40 | $33.40 | 5,810 | — | — |
| 2010-04-08 | $33.80 | $33.80 | 5,125 | — | — |
| 2010-04-07 | $34.00 | $34.00 | 14,010 | — | — |
| 2010-04-06 | $34.40 | $34.40 | 14,825 | — | — |
| 2010-04-05 | $33.40 | $33.40 | 10,050 | — | — |
| 2010-04-01 | $33.00 | $33.00 | 11,510 | — | — |
| 2010-03-31 | $33.00 | $33.00 | 18,540 | — | — |
| 2010-03-30 | $32.80 | $32.80 | 14,075 | — | — |
| 2010-03-29 | $34.00 | $34.00 | 14,120 | — | — |
| 2010-03-26 | $34.60 | $34.60 | 19,805 | — | — |
| 2010-03-25 | $34.80 | $34.80 | 24,420 | — | — |
| 2010-03-24 | $36.80 | $36.80 | 30,525 | — | — |
| 2010-03-23 | $34.80 | $34.80 | 43,170 | — | — |
| 2010-03-22 | $36.40 | $36.40 | 38,945 | — | — |
| 2010-03-19 | $34.40 | $34.40 | 35,385 | — | — |
| 2010-03-18 | $33.40 | $33.40 | 7,805 | — | — |
| 2010-03-17 | $32.20 | $32.20 | 12,560 | — | — |
| 2010-03-16 | $33.60 | $33.60 | 40,705 | — | — |
| 2010-03-15 | $31.80 | $31.80 | 15,925 | — | — |
| 2010-03-12 | $30.80 | $30.80 | 11,005 | — | — |
| 2010-03-11 | $30.40 | $30.40 | 9,845 | — | — |
| 2010-03-10 | $30.00 | $30.00 | 9,590 | — | — |
| 2010-03-09 | $30.60 | $30.60 | 18,570 | — | — |
| 2010-03-08 | $29.60 | $29.60 | 9,660 | — | — |
| 2010-03-05 | $30.40 | $30.40 | 20,725 | — | — |
| 2010-03-04 | $29.60 | $29.60 | 12,175 | — | — |
| 2010-03-03 | $30.40 | $30.40 | 9,400 | — | — |
| 2010-03-02 | $31.60 | $31.60 | 16,160 | — | — |
| 2010-03-01 | $32.00 | $32.00 | 23,195 | — | — |
| 2010-02-26 | $31.00 | $31.00 | 22,085 | — | — |
| 2010-02-25 | $28.60 | $28.60 | 18,705 | — | — |
| 2010-02-24 | $28.60 | $28.60 | 41,450 | — | — |
| 2010-02-23 | $29.60 | $29.60 | 23,505 | — | — |
| 2010-02-22 | $29.60 | $29.60 | 32,990 | — | — |
| 2010-02-19 | $31.80 | $31.80 | 25,095 | — | — |
| 2010-02-18 | $34.60 | $34.60 | 11,485 | — | — |
| 2010-02-17 | $30.40 | $30.40 | 27,048 | — | — |
| 2010-02-16 | $32.00 | $32.00 | 24,227 | — | — |
| 2010-02-12 | $33.60 | $33.60 | 35,474 | — | — |
| 2010-02-11 | $28.80 | $28.80 | 12,303 | — | — |
| 2010-02-10 | $28.80 | $28.80 | 14,317 | — | — |
| 2010-02-09 | $28.80 | $28.80 | 94,278 | — | — |
| 2010-02-08 | $33.60 | $33.60 | 10,768 | — | — |
| 2010-02-05 | $35.20 | $35.20 | 19,912 | — | — |
| 2010-02-04 | $33.60 | $33.60 | 20,531 | — | — |
| 2010-02-03 | $38.40 | $38.40 | 28,434 | — | — |
| 2010-02-02 | $35.20 | $35.20 | 18,939 | — | — |
| 2010-02-01 | $32.00 | $32.00 | 26,468 | — | — |
| 2010-01-29 | $33.60 | $33.60 | 16,019 | — | — |
| 2010-01-28 | $33.60 | $33.60 | 19,826 | — | — |
| 2010-01-27 | $35.20 | $35.20 | 13,659 | — | — |
| 2010-01-26 | $35.20 | $35.20 | 27,736 | — | — |
| 2010-01-25 | $38.40 | $38.40 | 26,729 | — | — |
| 2010-01-22 | $38.40 | $38.40 | 38,625 | — | — |
| 2010-01-21 | $36.80 | $36.80 | 28,962 | — | — |
| 2010-01-20 | $36.80 | $36.80 | 34,946 | — | — |
| 2010-01-19 | $38.40 | $38.40 | 45,423 | — | — |
| 2010-01-15 | $38.40 | $38.40 | 235,337 | — | — |
| 2010-01-14 | $54.40 | $54.40 | 8,166 | — | — |
| 2010-01-13 | $54.40 | $54.40 | 9,981 | — | — |
| 2010-01-12 | $52.80 | $52.80 | 14,354 | — | — |
| 2010-01-11 | $52.80 | $52.80 | 6,825 | — | — |
| 2010-01-08 | $51.20 | $51.20 | 13,918 | — | — |
| 2010-01-07 | $51.20 | $51.20 | 5,818 | — | — |
| 2010-01-06 | $49.60 | $49.60 | 6,391 | — | — |
| 2010-01-05 | $51.20 | $51.20 | 7,735 | — | — |
| 2010-01-04 | $54.40 | $54.40 | 13,014 | — | — |