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
- 2009-01-02 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 | $45.37 | $45.37 | 13,000 | — | — |
| 2010-12-30 | $46.06 | $46.06 | 22,200 | — | — |
| 2010-12-29 | $48.12 | $48.12 | 5,800 | — | — |
| 2010-12-28 | $48.65 | $48.65 | 12,800 | — | — |
| 2010-12-27 | $48.84 | $48.84 | 4,000 | — | — |
| 2010-12-23 | $47.99 | $47.99 | 13,700 | — | — |
| 2010-12-22 | $48.24 | $48.24 | 16,400 | — | — |
| 2010-12-21 | $48.79 | $48.79 | 29,400 | — | — |
| 2010-12-20 | $48.19 | $48.19 | 33,200 | — | — |
| 2010-12-17 | $47.06 | $47.06 | 74,800 | — | — |
| 2010-12-16 | $47.90 | $47.90 | 28,800 | — | — |
| 2010-12-15 | $47.71 | $47.71 | 39,300 | — | — |
| 2010-12-14 | $47.73 | $47.73 | 69,500 | — | — |
| 2010-12-13 | $49.20 | $49.20 | 24,100 | — | — |
| 2010-12-10 | $49.90 | $49.90 | 28,400 | — | — |
| 2010-12-09 | $50.12 | $50.12 | 45,900 | — | — |
| 2010-12-08 | $48.36 | $48.36 | 55,100 | — | — |
| 2010-12-07 | $49.24 | $49.24 | 67,700 | — | — |
| 2010-12-06 | $49.11 | $49.11 | 27,800 | — | — |
| 2010-12-03 | $48.43 | $48.43 | 54,800 | — | — |
| 2010-12-02 | $47.29 | $47.29 | 58,900 | — | — |
| 2010-12-01 | $46.52 | $46.52 | 52,900 | — | — |
| 2010-11-30 | $44.80 | $44.80 | 29,300 | — | — |
| 2010-11-29 | $44.80 | $44.80 | 57,700 | — | — |
| 2010-11-26 | $43.82 | $43.82 | 16,800 | — | — |
| 2010-11-24 | $43.14 | $43.14 | 35,000 | — | — |
| 2010-11-23 | $41.38 | $41.38 | 24,700 | — | — |
| 2010-11-22 | $41.43 | $41.43 | 26,400 | — | — |
| 2010-11-19 | $41.22 | $41.22 | 25,900 | — | — |
| 2010-11-18 | $39.48 | $39.48 | 14,500 | — | — |
| 2010-11-17 | $39.58 | $39.58 | 17,200 | — | — |
| 2010-11-16 | $39.29 | $39.29 | 24,000 | — | — |
| 2010-11-15 | $40.23 | $40.23 | 35,800 | — | — |
| 2010-11-12 | $38.95 | $38.95 | 31,900 | — | — |
| 2010-11-11 | $39.00 | $39.00 | 8,600 | — | — |
| 2010-11-10 | $38.99 | $38.99 | 14,100 | — | — |
| 2010-11-09 | $39.03 | $39.03 | 31,000 | — | — |
| 2010-11-08 | $39.60 | $39.60 | 28,100 | — | — |
| 2010-11-05 | $39.45 | $39.45 | 10,900 | — | — |
| 2010-11-04 | $39.82 | $39.82 | 17,100 | — | — |
| 2010-11-03 | $38.91 | $38.91 | 28,100 | — | — |
| 2010-11-02 | $38.22 | $38.22 | 19,100 | — | — |
| 2010-11-01 | $36.41 | $36.41 | 6,900 | — | — |
| 2010-10-29 | $36.75 | $36.75 | 12,100 | — | — |
| 2010-10-28 | $36.50 | $36.50 | 29,800 | — | — |
| 2010-10-27 | $36.23 | $36.23 | 39,400 | — | — |
| 2010-10-26 | $36.46 | $36.46 | 42,000 | — | — |
| 2010-10-25 | $36.05 | $36.05 | 20,300 | — | — |
| 2010-10-22 | $35.63 | $35.63 | 15,200 | — | — |
| 2010-10-21 | $35.76 | $35.76 | 14,500 | — | — |
| 2010-10-20 | $35.54 | $35.54 | 9,200 | — | — |
| 2010-10-19 | $35.06 | $35.06 | 8,500 | — | — |
| 2010-10-18 | $35.79 | $35.79 | 12,600 | — | — |
| 2010-10-15 | $35.48 | $35.48 | 26,300 | — | — |
| 2010-10-14 | $33.93 | $33.93 | 7,700 | — | — |
| 2010-10-13 | $34.00 | $34.00 | 39,300 | — | — |
| 2010-10-12 | $33.94 | $33.94 | 22,100 | — | — |
| 2010-10-11 | $33.87 | $33.87 | 17,600 | — | — |
| 2010-10-08 | $33.68 | $33.68 | 8,200 | — | — |
| 2010-10-07 | $33.77 | $33.77 | 14,400 | — | — |
| 2010-10-06 | $32.74 | $32.74 | 19,200 | — | — |
| 2010-10-05 | $32.39 | $32.39 | 19,100 | — | — |
| 2010-10-04 | $31.57 | $31.57 | 39,100 | — | — |
| 2010-10-01 | $30.85 | $30.85 | 14,900 | — | — |
| 2010-09-30 | $30.26 | $30.26 | 19,100 | — | — |
| 2010-09-29 | $30.72 | $30.72 | 24,800 | — | — |
| 2010-09-28 | $30.59 | $30.59 | 20,400 | — | — |
| 2010-09-27 | $29.70 | $29.70 | 17,400 | — | — |
| 2010-09-24 | $29.95 | $29.95 | 14,700 | — | — |
| 2010-09-23 | $28.85 | $28.85 | 12,000 | — | — |
| 2010-09-22 | $28.80 | $28.80 | 8,500 | — | — |
| 2010-09-21 | $29.27 | $29.27 | 4,700 | — | — |
| 2010-09-20 | $29.12 | $29.12 | 34,700 | — | — |
| 2010-09-17 | $28.70 | $28.70 | 39,300 | — | — |
| 2010-09-16 | $28.72 | $28.72 | 3,300 | — | — |
| 2010-09-15 | $28.77 | $28.77 | 15,700 | — | — |
| 2010-09-14 | $28.70 | $28.70 | 12,200 | — | — |
| 2010-09-13 | $29.00 | $29.00 | 17,300 | — | — |
| 2010-09-10 | $28.22 | $28.22 | 11,100 | — | — |
| 2010-09-09 | $28.51 | $28.51 | 7,600 | — | — |
| 2010-09-08 | $28.42 | $28.42 | 8,300 | — | — |
| 2010-09-07 | $27.57 | $27.57 | 27,500 | — | — |
| 2010-09-03 | $28.35 | $28.35 | 35,100 | — | — |
| 2010-09-02 | $27.83 | $27.83 | 25,900 | — | — |
| 2010-09-01 | $27.60 | $27.60 | 14,000 | — | — |
| 2010-08-31 | $26.53 | $26.53 | 10,400 | — | — |
| 2010-08-30 | $26.65 | $26.65 | 19,300 | — | — |
| 2010-08-27 | $27.01 | $27.01 | 10,800 | — | — |
| 2010-08-26 | $26.72 | $26.72 | 6,300 | — | — |
| 2010-08-25 | $26.67 | $26.67 | 13,200 | — | — |
| 2010-08-24 | $26.34 | $26.34 | 23,800 | — | — |
| 2010-08-23 | $25.69 | $25.69 | 14,500 | — | — |
| 2010-08-20 | $25.99 | $25.99 | 13,100 | — | — |
| 2010-08-19 | $26.38 | $26.38 | 18,100 | — | — |
| 2010-08-18 | $27.38 | $27.38 | 21,600 | — | — |
| 2010-08-17 | $27.32 | $27.32 | 15,700 | — | — |
| 2010-08-16 | $25.51 | $25.51 | 10,800 | — | — |
| 2010-08-13 | $24.67 | $24.67 | 27,000 | — | — |
| 2010-08-12 | $25.75 | $25.75 | 9,600 | — | — |
| 2010-08-11 | $25.98 | $25.98 | 21,100 | — | — |
| 2010-08-10 | $27.15 | $27.15 | 18,900 | — | — |
| 2010-08-09 | $27.27 | $27.27 | 14,800 | — | — |
| 2010-08-06 | $26.58 | $26.58 | 22,600 | — | — |
| 2010-08-05 | $27.30 | $27.30 | 39,900 | — | — |
| 2010-08-04 | $27.50 | $27.50 | 53,700 | — | — |
| 2010-08-03 | $26.28 | $26.28 | 63,300 | — | — |
| 2010-08-02 | $26.49 | $26.49 | 69,700 | — | — |
| 2010-07-30 | $25.80 | $25.80 | 73,300 | — | — |
| 2010-07-29 | $24.52 | $24.52 | 13,900 | — | — |
| 2010-07-28 | $24.42 | $24.42 | 17,800 | — | — |
| 2010-07-27 | $24.13 | $24.13 | 19,200 | — | — |
| 2010-07-26 | $24.61 | $24.61 | 24,800 | — | — |
| 2010-07-23 | $23.77 | $23.77 | 28,900 | — | — |
| 2010-07-22 | $22.80 | $22.80 | 47,900 | — | — |
| 2010-07-21 | $21.65 | $21.65 | 20,300 | — | — |
| 2010-07-20 | $21.49 | $21.49 | 25,900 | — | — |
| 2010-07-19 | $21.48 | $21.48 | 16,500 | — | — |
| 2010-07-16 | $21.10 | $21.10 | 16,600 | — | — |
| 2010-07-15 | $21.97 | $21.97 | 82,600 | — | — |
| 2010-07-14 | $21.58 | $21.58 | 50,000 | — | — |
| 2010-07-13 | $22.47 | $22.47 | 82,300 | — | — |
| 2010-07-12 | $20.58 | $20.58 | 38,700 | — | — |
| 2010-07-09 | $19.55 | $19.55 | 13,100 | — | — |
| 2010-07-08 | $18.87 | $18.87 | 34,700 | — | — |
| 2010-07-07 | $18.81 | $18.81 | 32,000 | — | — |
| 2010-07-06 | $18.11 | $18.11 | 46,000 | — | — |
| 2010-07-02 | $18.16 | $18.16 | 50,000 | — | — |
| 2010-07-01 | $18.28 | $18.28 | 30,600 | — | — |
| 2010-06-30 | $18.72 | $18.72 | 33,300 | — | — |
| 2010-06-29 | $18.76 | $18.76 | 43,800 | — | — |
| 2010-06-28 | $19.32 | $19.32 | 25,200 | — | — |
| 2010-06-25 | $19.55 | $19.55 | 415,100 | — | — |
| 2010-06-24 | $20.30 | $20.30 | 37,200 | — | — |
| 2010-06-23 | $21.01 | $21.01 | 30,200 | — | — |
| 2010-06-22 | $21.41 | $21.41 | 40,600 | — | — |
| 2010-06-21 | $22.00 | $22.00 | 21,700 | — | — |
| 2010-06-18 | $22.36 | $22.36 | 40,000 | — | — |
| 2010-06-17 | $22.93 | $22.93 | 21,200 | — | — |
| 2010-06-16 | $22.48 | $22.48 | 5,500 | — | — |
| 2010-06-15 | $22.64 | $22.64 | 28,900 | — | — |
| 2010-06-14 | $22.21 | $22.21 | 8,500 | — | — |
| 2010-06-11 | $22.59 | $22.59 | 5,600 | — | — |
| 2010-06-10 | $22.07 | $22.07 | 53,100 | — | — |
| 2010-06-09 | $21.54 | $21.54 | 11,300 | — | — |
| 2010-06-08 | $21.38 | $21.38 | 13,900 | — | — |
| 2010-06-07 | $21.75 | $21.75 | 6,800 | — | — |
| 2010-06-04 | $21.80 | $21.80 | 18,600 | — | — |
| 2010-06-03 | $23.37 | $23.37 | 22,900 | — | — |
| 2010-06-02 | $23.26 | $23.26 | 27,200 | — | — |
| 2010-06-01 | $22.82 | $22.82 | 9,700 | — | — |
| 2010-05-28 | $22.79 | $22.79 | 14,500 | — | — |
| 2010-05-27 | $22.97 | $22.97 | 47,600 | — | — |
| 2010-05-26 | $21.39 | $21.39 | 111,100 | — | — |
| 2010-05-25 | $21.03 | $21.03 | 19,800 | — | — |
| 2010-05-24 | $22.21 | $22.21 | 5,100 | — | — |
| 2010-05-21 | $22.61 | $22.61 | 27,200 | — | — |
| 2010-05-20 | $22.43 | $22.43 | 21,800 | — | — |
| 2010-05-19 | $23.31 | $23.31 | 13,000 | — | — |
| 2010-05-18 | $23.24 | $23.24 | 9,300 | — | — |
| 2010-05-17 | $23.59 | $23.59 | 16,200 | — | — |
| 2010-05-14 | $24.13 | $24.13 | 19,400 | — | — |
| 2010-05-13 | $24.93 | $24.93 | 7,500 | — | — |
| 2010-05-12 | $24.78 | $24.78 | 11,900 | — | — |
| 2010-05-11 | $24.35 | $24.35 | 11,900 | — | — |
| 2010-05-10 | $24.00 | $24.00 | 9,900 | — | — |
| 2010-05-07 | $22.50 | $22.50 | 32,000 | — | — |
| 2010-05-06 | $22.07 | $22.07 | 19,900 | — | — |
| 2010-05-05 | $24.01 | $24.01 | 9,900 | — | — |
| 2010-05-04 | $24.28 | $24.28 | 43,300 | — | — |
| 2010-05-03 | $24.52 | $24.52 | 8,600 | — | — |
| 2010-04-30 | $24.23 | $24.23 | 11,800 | — | — |
| 2010-04-29 | $24.39 | $24.39 | 13,200 | — | — |
| 2010-04-28 | $23.43 | $23.43 | 2,300 | — | — |
| 2010-04-27 | $23.10 | $23.10 | 14,500 | — | — |
| 2010-04-26 | $23.74 | $23.74 | 11,500 | — | — |
| 2010-04-23 | $23.54 | $23.54 | 24,100 | — | — |
| 2010-04-22 | $22.93 | $22.93 | 3,400 | — | — |
| 2010-04-21 | $22.62 | $22.62 | 14,600 | — | — |
| 2010-04-20 | $22.66 | $22.66 | 6,600 | — | — |
| 2010-04-19 | $22.33 | $22.33 | 11,800 | — | — |
| 2010-04-16 | $22.09 | $22.09 | 19,800 | — | — |
| 2010-04-15 | $22.37 | $22.37 | 10,200 | — | — |
| 2010-04-14 | $22.09 | $22.09 | 16,400 | — | — |
| 2010-04-13 | $21.60 | $21.60 | 13,700 | — | — |
| 2010-04-12 | $21.60 | $21.60 | 10,700 | — | — |
| 2010-04-09 | $21.57 | $21.57 | 9,800 | — | — |
| 2010-04-08 | $21.20 | $21.20 | 6,000 | — | — |
| 2010-04-07 | $20.89 | $20.89 | 15,600 | — | — |
| 2010-04-06 | $20.79 | $20.79 | 8,600 | — | — |
| 2010-04-05 | $20.61 | $20.61 | 17,300 | — | — |
| 2010-04-01 | $20.59 | $20.59 | 5,200 | — | — |
| 2010-03-31 | $20.84 | $20.84 | 20,800 | — | — |
| 2010-03-30 | $20.81 | $20.81 | 22,200 | — | — |
| 2010-03-29 | $20.42 | $20.42 | 17,100 | — | — |
| 2010-03-26 | $20.41 | $20.41 | 21,100 | — | — |
| 2010-03-25 | $21.09 | $21.09 | 21,000 | — | — |
| 2010-03-24 | $20.74 | $20.74 | 15,000 | — | — |
| 2010-03-23 | $20.62 | $20.62 | 5,300 | — | — |
| 2010-03-22 | $20.53 | $20.53 | 13,300 | — | — |
| 2010-03-19 | $19.77 | $19.77 | 31,700 | — | — |
| 2010-03-18 | $19.77 | $19.77 | 39,400 | — | — |
| 2010-03-17 | $20.51 | $20.51 | 4,800 | — | — |
| 2010-03-16 | $20.24 | $20.24 | 6,400 | — | — |
| 2010-03-15 | $19.71 | $19.71 | 9,800 | — | — |
| 2010-03-12 | $19.64 | $19.64 | 17,600 | — | — |
| 2010-03-11 | $20.28 | $20.28 | 18,200 | — | — |
| 2010-03-10 | $20.12 | $20.12 | 28,600 | — | — |
| 2010-03-09 | $19.92 | $19.92 | 20,200 | — | — |
| 2010-03-08 | $20.00 | $20.00 | 13,000 | — | — |
| 2010-03-05 | $20.50 | $20.50 | 13,300 | — | — |
| 2010-03-04 | $20.59 | $20.59 | 7,300 | — | — |
| 2010-03-03 | $20.77 | $20.77 | 4,900 | — | — |
| 2010-03-02 | $20.66 | $20.66 | 7,500 | — | — |
| 2010-03-01 | $20.89 | $20.89 | 12,200 | — | — |
| 2010-02-26 | $20.40 | $20.40 | 26,300 | — | — |
| 2010-02-25 | $19.95 | $19.95 | 11,100 | — | — |
| 2010-02-24 | $19.92 | $19.92 | 5,300 | — | — |
| 2010-02-23 | $20.06 | $20.06 | 14,700 | — | — |
| 2010-02-22 | $20.80 | $20.80 | 32,000 | — | — |
| 2010-02-19 | $19.13 | $19.13 | 7,500 | — | — |
| 2010-02-18 | $18.41 | $18.41 | 13,600 | — | — |
| 2010-02-17 | $18.98 | $18.98 | 27,000 | — | — |
| 2010-02-16 | $18.14 | $18.14 | 11,000 | — | — |
| 2010-02-12 | $17.47 | $17.47 | 18,300 | — | — |
| 2010-02-11 | $17.30 | $17.30 | 31,600 | — | — |
| 2010-02-10 | $16.86 | $16.86 | 8,100 | — | — |
| 2010-02-09 | $16.94 | $16.94 | 8,000 | — | — |
| 2010-02-08 | $16.53 | $16.53 | 12,800 | — | — |
| 2010-02-05 | $16.94 | $16.94 | 5,800 | — | — |
| 2010-02-04 | $16.12 | $16.12 | 17,100 | — | — |
| 2010-02-03 | $16.42 | $16.42 | 9,600 | — | — |
| 2010-02-02 | $16.51 | $16.51 | 14,400 | — | — |
| 2010-02-01 | $16.30 | $16.30 | 10,900 | — | — |
| 2010-01-29 | $16.37 | $16.37 | 57,900 | — | — |
| 2010-01-28 | $16.36 | $16.36 | 16,000 | — | — |
| 2010-01-27 | $16.94 | $16.94 | 31,200 | — | — |
| 2010-01-26 | $16.57 | $16.57 | 20,500 | — | — |
| 2010-01-25 | $16.65 | $16.65 | 5,300 | — | — |
| 2010-01-22 | $16.37 | $16.37 | 19,400 | — | — |
| 2010-01-21 | $17.25 | $17.25 | 7,200 | — | — |
| 2010-01-20 | $17.70 | $17.70 | 19,100 | — | — |
| 2010-01-19 | $17.47 | $17.47 | 13,000 | — | — |
| 2010-01-15 | $16.30 | $16.30 | 10,300 | — | — |
| 2010-01-14 | $16.35 | $16.35 | 900 | — | — |
| 2010-01-13 | $16.38 | $16.38 | 6,200 | — | — |
| 2010-01-12 | $16.28 | $16.28 | 4,900 | — | — |
| 2010-01-11 | $16.29 | $16.29 | 5,400 | — | — |
| 2010-01-08 | $16.11 | $16.11 | 2,600 | — | — |
| 2010-01-07 | $16.17 | $16.17 | 11,600 | — | — |
| 2010-01-06 | $16.00 | $16.00 | 15,200 | — | — |
| 2010-01-05 | $16.35 | $16.35 | 10,000 | — | — |
| 2010-01-04 | $16.64 | $16.64 | 11,300 | — | — |