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
- 1991-11-14 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 | $38.37 | $64.10 | 68,500 | — | — |
| 2010-12-30 | $38.35 | $64.07 | 37,500 | — | — |
| 2010-12-29 | $38.50 | $64.32 | 58,900 | — | — |
| 2010-12-28 | $38.31 | $63.63 | 169,000 | — | — |
| 2010-12-27 | $37.18 | $61.76 | 33,600 | — | — |
| 2010-12-23 | $36.82 | $61.16 | 73,400 | — | — |
| 2010-12-22 | $36.81 | $61.14 | 148,500 | — | — |
| 2010-12-21 | $36.23 | $60.18 | 109,200 | — | — |
| 2010-12-20 | $35.82 | $59.50 | 102,400 | — | — |
| 2010-12-17 | $35.37 | $58.75 | 273,800 | — | — |
| 2010-12-16 | $35.46 | $58.90 | 57,700 | — | — |
| 2010-12-15 | $35.19 | $58.45 | 77,100 | — | — |
| 2010-12-14 | $35.26 | $58.57 | 211,500 | — | — |
| 2010-12-13 | $32.90 | $54.65 | 167,600 | — | — |
| 2010-12-10 | $32.71 | $54.33 | 137,200 | — | — |
| 2010-12-09 | $32.63 | $54.20 | 138,300 | — | — |
| 2010-12-08 | $32.63 | $54.20 | 123,200 | — | — |
| 2010-12-07 | $32.51 | $54.00 | 70,100 | — | — |
| 2010-12-06 | $32.54 | $54.05 | 155,000 | — | — |
| 2010-12-03 | $33.00 | $54.81 | 309,100 | — | — |
| 2010-12-02 | $33.51 | $55.66 | 80,700 | — | — |
| 2010-12-01 | $34.22 | $56.84 | 83,000 | — | — |
| 2010-11-30 | $34.29 | $56.95 | 99,800 | — | — |
| 2010-11-29 | $35.48 | $58.93 | 82,300 | — | — |
| 2010-11-26 | $36.33 | $60.34 | 33,600 | — | — |
| 2010-11-24 | $37.21 | $61.80 | 62,900 | — | — |
| 2010-11-23 | $36.88 | $61.26 | 38,400 | — | — |
| 2010-11-22 | $37.11 | $61.64 | 82,400 | — | — |
| 2010-11-19 | $36.60 | $60.79 | 75,500 | — | — |
| 2010-11-18 | $36.66 | $60.89 | 58,300 | — | — |
| 2010-11-17 | $36.09 | $59.94 | 41,900 | — | — |
| 2010-11-16 | $36.40 | $60.46 | 45,800 | — | — |
| 2010-11-15 | $37.10 | $61.62 | 43,900 | — | — |
| 2010-11-12 | $37.19 | $61.77 | 43,100 | — | — |
| 2010-11-11 | $38.11 | $63.30 | 46,200 | — | — |
| 2010-11-10 | $39.00 | $64.78 | 62,500 | — | — |
| 2010-11-09 | $38.92 | $64.65 | 70,200 | — | — |
| 2010-11-08 | $38.71 | $64.30 | 83,000 | — | — |
| 2010-11-05 | $39.15 | $65.03 | 69,900 | — | — |
| 2010-11-04 | $40.11 | $66.62 | 73,400 | — | — |
| 2010-11-03 | $39.87 | $66.22 | 111,800 | — | — |
| 2010-11-02 | $40.50 | $67.27 | 170,800 | — | — |
| 2010-11-01 | $40.99 | $68.08 | 119,000 | — | — |
| 2010-10-29 | $42.26 | $70.19 | 275,600 | — | — |
| 2010-10-28 | $49.21 | $81.74 | 32,100 | — | — |
| 2010-10-27 | $49.07 | $81.50 | 43,100 | — | — |
| 2010-10-26 | $48.33 | $80.27 | 31,500 | — | — |
| 2010-10-25 | $48.90 | $81.22 | 20,600 | — | — |
| 2010-10-22 | $49.46 | $82.15 | 24,300 | — | — |
| 2010-10-21 | $49.54 | $82.28 | 34,900 | — | — |
| 2010-10-20 | $50.27 | $83.50 | 32,400 | — | — |
| 2010-10-19 | $51.02 | $84.74 | 104,600 | — | — |
| 2010-10-18 | $51.26 | $85.14 | 51,200 | — | — |
| 2010-10-15 | $51.13 | $84.93 | 132,400 | — | — |
| 2010-10-14 | $52.48 | $87.17 | 1,218,900 | — | — |
| 2010-10-13 | $53.28 | $88.50 | 177,100 | — | — |
| 2010-10-12 | $53.73 | $89.24 | 246,700 | — | — |
| 2010-10-11 | $54.39 | $90.34 | 110,200 | — | — |
| 2010-10-08 | $54.54 | $90.59 | 299,800 | — | — |
| 2010-10-07 | $51.82 | $86.07 | 27,200 | — | — |
| 2010-10-06 | $52.80 | $87.70 | 51,300 | — | — |
| 2010-10-05 | $52.45 | $87.12 | 36,000 | — | — |
| 2010-10-04 | $49.52 | $82.25 | 28,700 | — | — |
| 2010-10-01 | $49.85 | $82.43 | 28,300 | — | — |
| 2010-09-30 | $49.24 | $81.43 | 31,600 | — | — |
| 2010-09-29 | $49.52 | $81.89 | 23,000 | — | — |
| 2010-09-28 | $49.23 | $81.41 | 26,600 | — | — |
| 2010-09-27 | $48.62 | $80.40 | 19,500 | — | — |
| 2010-09-24 | $48.69 | $80.52 | 19,900 | — | — |
| 2010-09-23 | $46.88 | $77.52 | 13,200 | — | — |
| 2010-09-22 | $47.89 | $79.19 | 15,000 | — | — |
| 2010-09-21 | $48.71 | $80.55 | 19,200 | — | — |
| 2010-09-20 | $48.86 | $80.80 | 38,400 | — | — |
| 2010-09-17 | $46.79 | $77.37 | 422,600 | — | — |
| 2010-09-16 | $45.99 | $76.05 | 9,600 | — | — |
| 2010-09-15 | $46.81 | $77.41 | 13,300 | — | — |
| 2010-09-14 | $46.63 | $77.11 | 24,900 | — | — |
| 2010-09-13 | $46.81 | $77.41 | 29,300 | — | — |
| 2010-09-10 | $45.83 | $75.79 | 31,500 | — | — |
| 2010-09-09 | $46.54 | $76.96 | 32,000 | — | — |
| 2010-09-08 | $45.68 | $75.54 | 31,800 | — | — |
| 2010-09-07 | $44.68 | $73.88 | 28,100 | — | — |
| 2010-09-03 | $45.42 | $75.11 | 31,300 | — | — |
| 2010-09-02 | $43.97 | $72.71 | 21,500 | — | — |
| 2010-09-01 | $43.99 | $72.74 | 40,400 | — | — |
| 2010-08-31 | $42.48 | $70.25 | 24,700 | — | — |
| 2010-08-30 | $42.41 | $70.13 | 25,300 | — | — |
| 2010-08-27 | $43.81 | $72.45 | 35,400 | — | — |
| 2010-08-26 | $42.26 | $69.88 | 28,100 | — | — |
| 2010-08-25 | $42.73 | $70.66 | 37,800 | — | — |
| 2010-08-24 | $42.59 | $70.43 | 48,200 | — | — |
| 2010-08-23 | $43.12 | $71.31 | 23,900 | — | — |
| 2010-08-20 | $44.17 | $73.04 | 25,100 | — | — |
| 2010-08-19 | $44.42 | $73.45 | 22,700 | — | — |
| 2010-08-18 | $46.23 | $76.45 | 29,700 | — | — |
| 2010-08-17 | $46.24 | $76.46 | 42,200 | — | — |
| 2010-08-16 | $46.12 | $76.27 | 26,900 | — | — |
| 2010-08-13 | $45.49 | $75.22 | 27,900 | — | — |
| 2010-08-12 | $46.04 | $76.13 | 30,200 | — | — |
| 2010-08-11 | $45.51 | $75.26 | 49,700 | — | — |
| 2010-08-10 | $47.86 | $79.14 | 44,100 | — | — |
| 2010-08-09 | $48.36 | $79.97 | 107,900 | — | — |
| 2010-08-06 | $45.99 | $76.05 | 33,900 | — | — |
| 2010-08-05 | $48.18 | $79.67 | 42,400 | — | — |
| 2010-08-04 | $47.40 | $78.38 | 38,300 | — | — |
| 2010-08-03 | $45.33 | $74.96 | 24,600 | — | — |
| 2010-08-02 | $45.42 | $75.11 | 49,700 | — | — |
| 2010-07-30 | $44.71 | $73.93 | 39,600 | — | — |
| 2010-07-29 | $44.67 | $73.87 | 43,800 | — | — |
| 2010-07-28 | $44.94 | $74.31 | 33,700 | — | — |
| 2010-07-27 | $46.21 | $76.41 | 25,100 | — | — |
| 2010-07-26 | $46.47 | $76.84 | 36,500 | — | — |
| 2010-07-23 | $45.35 | $74.99 | 40,200 | — | — |
| 2010-07-22 | $43.32 | $71.64 | 110,200 | — | — |
| 2010-07-21 | $40.69 | $67.29 | 31,000 | — | — |
| 2010-07-20 | $41.89 | $69.27 | 20,700 | — | — |
| 2010-07-19 | $41.01 | $67.82 | 35,000 | — | — |
| 2010-07-16 | $40.24 | $66.54 | 132,500 | — | — |
| 2010-07-15 | $41.31 | $68.31 | 41,200 | — | — |
| 2010-07-14 | $42.67 | $70.56 | 45,100 | — | — |
| 2010-07-13 | $42.87 | $70.89 | 31,300 | — | — |
| 2010-07-12 | $40.94 | $67.70 | 40,000 | — | — |
| 2010-07-09 | $41.94 | $69.35 | 11,000 | — | — |
| 2010-07-08 | $41.30 | $68.30 | 33,700 | — | — |
| 2010-07-07 | $41.41 | $68.48 | 30,500 | — | — |
| 2010-07-06 | $39.67 | $65.60 | 28,900 | — | — |
| 2010-07-02 | $40.00 | $66.15 | 22,700 | — | — |
| 2010-07-01 | $40.16 | $66.41 | 39,500 | — | — |
| 2010-06-30 | $41.30 | $68.30 | 28,500 | — | — |
| 2010-06-29 | $41.88 | $69.25 | 54,000 | — | — |
| 2010-06-28 | $42.59 | $70.43 | 28,500 | — | — |
| 2010-06-25 | $41.25 | $67.88 | 450,800 | — | — |
| 2010-06-24 | $41.88 | $68.92 | 21,300 | — | — |
| 2010-06-23 | $42.02 | $69.15 | 21,200 | — | — |
| 2010-06-22 | $42.46 | $69.87 | 39,500 | — | — |
| 2010-06-21 | $42.35 | $69.69 | 37,500 | — | — |
| 2010-06-18 | $43.08 | $70.89 | 41,900 | — | — |
| 2010-06-17 | $43.37 | $71.37 | 57,300 | — | — |
| 2010-06-16 | $43.37 | $71.37 | 15,800 | — | — |
| 2010-06-15 | $44.12 | $72.61 | 27,400 | — | — |
| 2010-06-14 | $42.99 | $70.75 | 24,500 | — | — |
| 2010-06-11 | $42.61 | $70.12 | 28,100 | — | — |
| 2010-06-10 | $41.97 | $69.07 | 23,100 | — | — |
| 2010-06-09 | $40.50 | $66.65 | 15,000 | — | — |
| 2010-06-08 | $40.64 | $66.88 | 36,900 | — | — |
| 2010-06-07 | $40.77 | $67.09 | 41,500 | — | — |
| 2010-06-04 | $41.61 | $68.47 | 39,400 | — | — |
| 2010-06-03 | $44.59 | $73.38 | 25,200 | — | — |
| 2010-06-02 | $43.90 | $72.24 | 117,700 | — | — |
| 2010-06-01 | $41.31 | $67.98 | 76,400 | — | — |
| 2010-05-28 | $41.81 | $68.80 | 59,100 | — | — |
| 2010-05-27 | $43.58 | $71.72 | 55,300 | — | — |
| 2010-05-26 | $41.95 | $69.03 | 54,300 | — | — |
| 2010-05-25 | $41.70 | $68.62 | 58,100 | — | — |
| 2010-05-24 | $42.09 | $69.26 | 59,000 | — | — |
| 2010-05-21 | $43.31 | $71.27 | 62,300 | — | — |
| 2010-05-20 | $43.87 | $72.19 | 52,100 | — | — |
| 2010-05-19 | $44.75 | $73.64 | 76,100 | — | — |
| 2010-05-18 | $46.09 | $75.85 | 28,000 | — | — |
| 2010-05-17 | $47.76 | $78.60 | 34,600 | — | — |
| 2010-05-14 | $48.01 | $79.01 | 44,000 | — | — |
| 2010-05-13 | $49.47 | $81.41 | 21,800 | — | — |
| 2010-05-12 | $49.17 | $80.92 | 63,500 | — | — |
| 2010-05-11 | $47.42 | $78.04 | 51,900 | — | — |
| 2010-05-10 | $46.12 | $75.90 | 115,900 | — | — |
| 2010-05-07 | $46.16 | $75.96 | 155,100 | — | — |
| 2010-05-06 | $52.72 | $86.76 | 48,300 | — | — |
| 2010-05-05 | $54.15 | $89.11 | 59,900 | — | — |
| 2010-05-04 | $54.26 | $89.29 | 97,300 | — | — |
| 2010-05-03 | $56.35 | $92.73 | 104,500 | — | — |
| 2010-04-30 | $55.18 | $90.81 | 74,000 | — | — |
| 2010-04-29 | $57.29 | $94.28 | 68,900 | — | — |
| 2010-04-28 | $58.22 | $95.81 | 132,600 | — | — |
| 2010-04-27 | $58.18 | $95.74 | 238,500 | — | — |
| 2010-04-26 | $55.64 | $91.56 | 108,200 | — | — |
| 2010-04-23 | $54.90 | $90.34 | 128,800 | — | — |
| 2010-04-22 | $51.33 | $84.47 | 60,100 | — | — |
| 2010-04-21 | $51.12 | $84.12 | 61,000 | — | — |
| 2010-04-20 | $51.03 | $83.98 | 40,400 | — | — |
| 2010-04-19 | $50.91 | $83.78 | 105,200 | — | — |
| 2010-04-16 | $50.26 | $82.71 | 97,200 | — | — |
| 2010-04-15 | $49.66 | $81.72 | 90,700 | — | — |
| 2010-04-14 | $48.69 | $80.13 | 102,700 | — | — |
| 2010-04-13 | $47.95 | $78.91 | 69,400 | — | — |
| 2010-04-12 | $46.16 | $75.63 | 41,200 | — | — |
| 2010-04-09 | $45.52 | $74.58 | 38,800 | — | — |
| 2010-04-08 | $44.50 | $72.91 | 64,300 | — | — |
| 2010-04-07 | $45.49 | $74.54 | 38,100 | — | — |
| 2010-04-06 | $45.05 | $73.81 | 46,100 | — | — |
| 2010-04-05 | $45.12 | $73.93 | 28,500 | — | — |
| 2010-04-01 | $45.00 | $73.73 | 37,700 | — | — |
| 2010-03-31 | $44.93 | $73.62 | 49,700 | — | — |
| 2010-03-30 | $45.04 | $73.80 | 90,400 | — | — |
| 2010-03-29 | $43.75 | $71.68 | 41,800 | — | — |
| 2010-03-26 | $42.96 | $70.39 | 39,600 | — | — |
| 2010-03-25 | $42.30 | $69.31 | 57,800 | — | — |
| 2010-03-24 | $41.75 | $68.41 | 86,000 | — | — |
| 2010-03-23 | $43.26 | $70.88 | 46,200 | — | — |
| 2010-03-22 | $42.79 | $70.11 | 27,100 | — | — |
| 2010-03-19 | $41.72 | $68.36 | 60,700 | — | — |
| 2010-03-18 | $41.57 | $68.11 | 27,900 | — | — |
| 2010-03-17 | $41.59 | $68.15 | 56,000 | — | — |
| 2010-03-16 | $40.20 | $65.87 | 47,100 | — | — |
| 2010-03-15 | $40.35 | $66.11 | 52,600 | — | — |
| 2010-03-12 | $41.66 | $68.26 | 38,900 | — | — |
| 2010-03-11 | $42.18 | $69.11 | 41,100 | — | — |
| 2010-03-10 | $42.41 | $69.49 | 65,400 | — | — |
| 2010-03-09 | $43.00 | $70.46 | 47,200 | — | — |
| 2010-03-08 | $43.35 | $71.03 | 97,900 | — | — |
| 2010-03-05 | $44.20 | $72.42 | 130,900 | — | — |
| 2010-03-04 | $45.99 | $75.35 | 29,200 | — | — |
| 2010-03-03 | $46.47 | $76.14 | 75,000 | — | — |
| 2010-03-02 | $46.44 | $76.09 | 67,100 | — | — |
| 2010-03-01 | $45.37 | $74.34 | 35,400 | — | — |
| 2010-02-26 | $43.88 | $71.90 | 84,300 | — | — |
| 2010-02-25 | $42.83 | $70.18 | 45,900 | — | — |
| 2010-02-24 | $42.13 | $69.03 | 60,100 | — | — |
| 2010-02-23 | $41.96 | $68.75 | 99,900 | — | — |
| 2010-02-22 | $43.44 | $71.18 | 117,800 | — | — |
| 2010-02-19 | $44.15 | $72.34 | 61,100 | — | — |
| 2010-02-18 | $45.76 | $74.98 | 21,900 | — | — |
| 2010-02-17 | $46.03 | $75.42 | 29,600 | — | — |
| 2010-02-16 | $46.18 | $75.67 | 94,600 | — | — |
| 2010-02-12 | $46.74 | $76.58 | 18,600 | — | — |
| 2010-02-11 | $46.85 | $76.76 | 26,900 | — | — |
| 2010-02-10 | $46.24 | $75.76 | 21,200 | — | — |
| 2010-02-09 | $45.93 | $75.26 | 34,800 | — | — |
| 2010-02-08 | $44.79 | $73.39 | 27,500 | — | — |
| 2010-02-05 | $45.25 | $74.14 | 67,600 | — | — |
| 2010-02-04 | $44.22 | $72.45 | 58,700 | — | — |
| 2010-02-03 | $46.86 | $76.78 | 41,900 | — | — |
| 2010-02-02 | $47.46 | $77.76 | 65,100 | — | — |
| 2010-02-01 | $47.55 | $77.91 | 66,200 | — | — |
| 2010-01-29 | $48.43 | $79.35 | 84,200 | — | — |
| 2010-01-28 | $49.01 | $80.30 | 44,800 | — | — |
| 2010-01-27 | $48.85 | $80.04 | 33,000 | — | — |
| 2010-01-26 | $48.89 | $80.11 | 93,600 | — | — |
| 2010-01-25 | $51.73 | $84.76 | 65,600 | — | — |
| 2010-01-22 | $50.80 | $83.24 | 51,500 | — | — |
| 2010-01-21 | $51.16 | $83.83 | 71,600 | — | — |
| 2010-01-20 | $53.00 | $86.84 | 51,000 | — | — |
| 2010-01-19 | $54.50 | $89.30 | 57,500 | — | — |
| 2010-01-15 | $52.52 | $86.05 | 72,500 | — | — |
| 2010-01-14 | $54.93 | $90.00 | 34,000 | — | — |
| 2010-01-13 | $54.65 | $89.54 | 26,000 | — | — |
| 2010-01-12 | $54.45 | $89.22 | 44,900 | — | — |
| 2010-01-11 | $56.01 | $91.77 | 20,000 | — | — |
| 2010-01-08 | $55.98 | $91.72 | 39,000 | — | — |
| 2010-01-07 | $56.53 | $92.62 | 35,900 | — | — |
| 2010-01-06 | $55.69 | $91.25 | 22,100 | — | — |
| 2010-01-05 | $56.06 | $91.85 | 37,100 | — | — |
| 2010-01-04 | $56.40 | $92.41 | 37,000 | — | — |