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
- 1993-04-23 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 | $47.57 | $57.23 | 170,100 | — | — |
| 2010-12-30 | $47.84 | $57.56 | 58,200 | — | — |
| 2010-12-29 | $48.00 | $57.75 | 73,400 | — | — |
| 2010-12-28 | $48.17 | $57.95 | 110,900 | — | — |
| 2010-12-27 | $48.07 | $57.83 | 70,700 | — | — |
| 2010-12-23 | $47.87 | $57.59 | 120,600 | — | — |
| 2010-12-22 | $47.96 | $57.70 | 158,800 | — | — |
| 2010-12-21 | $47.43 | $57.06 | 129,100 | — | — |
| 2010-12-20 | $47.35 | $56.97 | 89,900 | — | — |
| 2010-12-17 | $47.11 | $56.68 | 235,800 | — | — |
| 2010-12-16 | $47.41 | $57.04 | 113,600 | — | — |
| 2010-12-15 | $46.66 | $56.14 | 227,200 | — | — |
| 2010-12-14 | $46.76 | $56.26 | 234,600 | — | — |
| 2010-12-13 | $46.89 | $56.41 | 119,900 | — | — |
| 2010-12-10 | $47.06 | $56.62 | 129,500 | — | — |
| 2010-12-09 | $46.75 | $56.25 | 270,000 | — | — |
| 2010-12-08 | $46.70 | $56.19 | 486,500 | — | — |
| 2010-12-07 | $47.28 | $56.88 | 101,300 | — | — |
| 2010-12-06 | $47.52 | $57.17 | 115,100 | — | — |
| 2010-12-03 | $48.22 | $58.01 | 126,100 | — | — |
| 2010-12-02 | $47.51 | $57.16 | 103,000 | — | — |
| 2010-12-01 | $46.84 | $56.35 | 118,200 | — | — |
| 2010-11-30 | $45.67 | $54.95 | 216,300 | — | — |
| 2010-11-29 | $45.89 | $55.21 | 168,000 | — | — |
| 2010-11-26 | $46.35 | $55.76 | 35,700 | — | — |
| 2010-11-24 | $46.47 | $55.91 | 97,300 | — | — |
| 2010-11-23 | $45.45 | $54.68 | 93,700 | — | — |
| 2010-11-22 | $46.02 | $55.37 | 118,900 | — | — |
| 2010-11-19 | $45.58 | $54.84 | 83,300 | — | — |
| 2010-11-18 | $45.47 | $54.71 | 189,300 | — | — |
| 2010-11-17 | $45.35 | $54.56 | 84,500 | — | — |
| 2010-11-16 | $45.29 | $54.49 | 157,800 | — | — |
| 2010-11-15 | $46.03 | $55.38 | 66,300 | — | — |
| 2010-11-12 | $46.01 | $55.36 | 123,400 | — | — |
| 2010-11-11 | $46.62 | $56.09 | 117,500 | — | — |
| 2010-11-10 | $46.84 | $56.35 | 157,900 | — | — |
| 2010-11-09 | $46.29 | $55.69 | 144,800 | — | — |
| 2010-11-08 | $46.34 | $55.75 | 124,900 | — | — |
| 2010-11-05 | $46.42 | $55.85 | 113,300 | — | — |
| 2010-11-04 | $46.22 | $55.61 | 126,100 | — | — |
| 2010-11-03 | $45.06 | $54.21 | 143,200 | — | — |
| 2010-11-02 | $44.91 | $54.03 | 149,300 | — | — |
| 2010-11-01 | $44.81 | $53.91 | 151,100 | — | — |
| 2010-10-29 | $44.88 | $53.78 | 181,600 | — | — |
| 2010-10-28 | $45.23 | $54.20 | 140,500 | — | — |
| 2010-10-27 | $45.17 | $54.13 | 145,400 | — | — |
| 2010-10-26 | $45.14 | $54.09 | 260,400 | — | — |
| 2010-10-25 | $45.25 | $54.22 | 149,200 | — | — |
| 2010-10-22 | $45.05 | $53.98 | 189,100 | — | — |
| 2010-10-21 | $45.00 | $53.92 | 520,200 | — | — |
| 2010-10-20 | $47.39 | $56.79 | 120,000 | — | — |
| 2010-10-19 | $46.38 | $55.58 | 176,600 | — | — |
| 2010-10-18 | $46.83 | $56.12 | 154,800 | — | — |
| 2010-10-15 | $46.76 | $56.03 | 159,800 | — | — |
| 2010-10-14 | $46.99 | $56.31 | 97,800 | — | — |
| 2010-10-13 | $47.07 | $56.40 | 144,400 | — | — |
| 2010-10-12 | $46.69 | $55.95 | 87,600 | — | — |
| 2010-10-11 | $46.74 | $56.01 | 103,900 | — | — |
| 2010-10-08 | $46.44 | $55.65 | 94,400 | — | — |
| 2010-10-07 | $46.16 | $55.31 | 73,500 | — | — |
| 2010-10-06 | $46.41 | $55.61 | 121,500 | — | — |
| 2010-10-05 | $46.44 | $55.65 | 136,900 | — | — |
| 2010-10-04 | $45.39 | $54.39 | 169,600 | — | — |
| 2010-10-01 | $45.28 | $54.26 | 169,600 | — | — |
| 2010-09-30 | $45.67 | $54.73 | 223,700 | — | — |
| 2010-09-29 | $45.56 | $54.59 | 131,200 | — | — |
| 2010-09-28 | $45.43 | $54.44 | 112,200 | — | — |
| 2010-09-27 | $44.60 | $53.44 | 88,900 | — | — |
| 2010-09-24 | $44.83 | $53.72 | 99,000 | — | — |
| 2010-09-23 | $44.14 | $52.89 | 64,300 | — | — |
| 2010-09-22 | $44.45 | $53.26 | 111,400 | — | — |
| 2010-09-21 | $44.69 | $53.55 | 183,600 | — | — |
| 2010-09-20 | $45.29 | $54.27 | 154,000 | — | — |
| 2010-09-17 | $45.27 | $54.25 | 265,600 | — | — |
| 2010-09-16 | $45.65 | $54.70 | 361,900 | — | — |
| 2010-09-15 | $45.72 | $54.79 | 294,400 | — | — |
| 2010-09-14 | $44.96 | $53.88 | 207,500 | — | — |
| 2010-09-13 | $44.68 | $53.54 | 110,800 | — | — |
| 2010-09-10 | $44.01 | $52.74 | 79,600 | — | — |
| 2010-09-09 | $43.98 | $52.70 | 98,600 | — | — |
| 2010-09-08 | $43.87 | $52.57 | 87,700 | — | — |
| 2010-09-07 | $43.58 | $52.22 | 86,800 | — | — |
| 2010-09-03 | $43.85 | $52.55 | 84,700 | — | — |
| 2010-09-02 | $43.21 | $51.78 | 88,400 | — | — |
| 2010-09-01 | $42.76 | $51.24 | 201,100 | — | — |
| 2010-08-31 | $41.65 | $49.91 | 161,200 | — | — |
| 2010-08-30 | $40.99 | $49.12 | 93,200 | — | — |
| 2010-08-27 | $42.01 | $50.34 | 124,800 | — | — |
| 2010-08-26 | $40.95 | $49.07 | 76,800 | — | — |
| 2010-08-25 | $41.07 | $49.21 | 114,900 | — | — |
| 2010-08-24 | $40.99 | $49.12 | 128,100 | — | — |
| 2010-08-23 | $41.67 | $49.93 | 115,500 | — | — |
| 2010-08-20 | $42.06 | $50.40 | 122,600 | — | — |
| 2010-08-19 | $41.90 | $50.21 | 138,600 | — | — |
| 2010-08-18 | $42.55 | $50.99 | 75,800 | — | — |
| 2010-08-17 | $42.64 | $51.10 | 99,100 | — | — |
| 2010-08-16 | $41.87 | $50.17 | 86,700 | — | — |
| 2010-08-13 | $41.85 | $50.15 | 131,000 | — | — |
| 2010-08-12 | $41.98 | $50.30 | 135,100 | — | — |
| 2010-08-11 | $41.87 | $50.17 | 175,400 | — | — |
| 2010-08-10 | $43.18 | $51.74 | 157,200 | — | — |
| 2010-08-09 | $43.77 | $52.45 | 202,100 | — | — |
| 2010-08-06 | $43.77 | $52.45 | 196,900 | — | — |
| 2010-08-05 | $43.65 | $52.31 | 71,000 | — | — |
| 2010-08-04 | $43.60 | $52.25 | 236,100 | — | — |
| 2010-08-03 | $43.44 | $52.05 | 198,600 | — | — |
| 2010-08-02 | $43.53 | $52.16 | 138,300 | — | — |
| 2010-07-30 | $43.07 | $51.61 | 292,700 | — | — |
| 2010-07-29 | $42.99 | $51.30 | 173,700 | — | — |
| 2010-07-28 | $43.24 | $51.60 | 161,600 | — | — |
| 2010-07-27 | $43.32 | $51.69 | 239,800 | — | — |
| 2010-07-26 | $43.47 | $51.87 | 153,700 | — | — |
| 2010-07-23 | $42.70 | $50.95 | 170,700 | — | — |
| 2010-07-22 | $42.04 | $50.17 | 282,700 | — | — |
| 2010-07-21 | $40.24 | $48.02 | 236,500 | — | — |
| 2010-07-20 | $40.26 | $48.04 | 144,900 | — | — |
| 2010-07-19 | $39.72 | $47.40 | 164,600 | — | — |
| 2010-07-16 | $39.83 | $47.53 | 157,200 | — | — |
| 2010-07-15 | $40.66 | $48.52 | 92,300 | — | — |
| 2010-07-14 | $40.68 | $48.54 | 133,000 | — | — |
| 2010-07-13 | $40.75 | $48.63 | 202,900 | — | — |
| 2010-07-12 | $39.09 | $46.65 | 92,000 | — | — |
| 2010-07-09 | $39.23 | $46.81 | 81,400 | — | — |
| 2010-07-08 | $39.04 | $46.59 | 100,600 | — | — |
| 2010-07-07 | $38.51 | $45.95 | 154,200 | — | — |
| 2010-07-06 | $37.34 | $44.56 | 174,100 | — | — |
| 2010-07-02 | $38.03 | $45.38 | 182,900 | — | — |
| 2010-07-01 | $37.62 | $44.89 | 208,000 | — | — |
| 2010-06-30 | $37.82 | $45.13 | 176,700 | — | — |
| 2010-06-29 | $38.21 | $45.60 | 176,700 | — | — |
| 2010-06-28 | $39.24 | $46.82 | 182,200 | — | — |
| 2010-06-25 | $38.74 | $46.23 | 327,500 | — | — |
| 2010-06-24 | $38.38 | $45.80 | 202,000 | — | — |
| 2010-06-23 | $38.59 | $46.05 | 158,200 | — | — |
| 2010-06-22 | $39.00 | $46.54 | 142,300 | — | — |
| 2010-06-21 | $40.10 | $47.85 | 86,200 | — | — |
| 2010-06-18 | $40.52 | $48.35 | 171,600 | — | — |
| 2010-06-17 | $40.49 | $48.32 | 111,100 | — | — |
| 2010-06-16 | $40.65 | $48.51 | 212,700 | — | — |
| 2010-06-15 | $40.16 | $47.92 | 190,500 | — | — |
| 2010-06-14 | $38.99 | $46.53 | 142,800 | — | — |
| 2010-06-11 | $39.13 | $46.69 | 112,400 | — | — |
| 2010-06-10 | $38.60 | $46.06 | 128,400 | — | — |
| 2010-06-09 | $37.62 | $44.89 | 215,700 | — | — |
| 2010-06-08 | $38.00 | $45.34 | 184,300 | — | — |
| 2010-06-07 | $38.02 | $45.37 | 152,900 | — | — |
| 2010-06-04 | $38.46 | $45.89 | 300,600 | — | — |
| 2010-06-03 | $39.79 | $47.48 | 184,600 | — | — |
| 2010-06-02 | $39.85 | $47.55 | 322,200 | — | — |
| 2010-06-01 | $39.06 | $46.61 | 167,600 | — | — |
| 2010-05-28 | $39.86 | $47.56 | 297,000 | — | — |
| 2010-05-27 | $39.95 | $47.67 | 266,400 | — | — |
| 2010-05-26 | $38.57 | $46.02 | 308,000 | — | — |
| 2010-05-25 | $38.23 | $45.62 | 157,500 | — | — |
| 2010-05-24 | $38.57 | $46.02 | 135,400 | — | — |
| 2010-05-21 | $38.71 | $46.19 | 356,300 | — | — |
| 2010-05-20 | $38.90 | $46.42 | 293,100 | — | — |
| 2010-05-19 | $40.26 | $48.04 | 200,700 | — | — |
| 2010-05-18 | $40.32 | $48.11 | 324,200 | — | — |
| 2010-05-17 | $41.23 | $49.20 | 211,500 | — | — |
| 2010-05-14 | $40.81 | $48.70 | 364,800 | — | — |
| 2010-05-13 | $42.27 | $50.44 | 281,900 | — | — |
| 2010-05-12 | $42.68 | $50.93 | 180,100 | — | — |
| 2010-05-11 | $42.19 | $50.34 | 145,400 | — | — |
| 2010-05-10 | $42.16 | $50.31 | 211,000 | — | — |
| 2010-05-07 | $40.34 | $48.14 | 305,100 | — | — |
| 2010-05-06 | $41.36 | $49.35 | 279,400 | — | — |
| 2010-05-05 | $42.50 | $50.71 | 273,900 | — | — |
| 2010-05-04 | $43.52 | $51.93 | 269,000 | — | — |
| 2010-05-03 | $43.67 | $52.11 | 298,000 | — | — |
| 2010-04-30 | $43.04 | $51.36 | 299,900 | — | — |
| 2010-04-29 | $43.72 | $52.17 | 308,100 | — | — |
| 2010-04-28 | $42.95 | $51.25 | 254,700 | — | — |
| 2010-04-27 | $42.70 | $50.95 | 247,800 | — | — |
| 2010-04-26 | $43.10 | $51.43 | 162,400 | — | — |
| 2010-04-23 | $43.24 | $51.42 | 117,000 | — | — |
| 2010-04-22 | $43.10 | $51.25 | 135,200 | — | — |
| 2010-04-21 | $42.90 | $51.01 | 165,700 | — | — |
| 2010-04-20 | $42.78 | $50.87 | 227,600 | — | — |
| 2010-04-19 | $42.92 | $51.04 | 233,200 | — | — |
| 2010-04-16 | $42.85 | $50.95 | 565,400 | — | — |
| 2010-04-15 | $42.35 | $50.36 | 279,400 | — | — |
| 2010-04-14 | $41.78 | $49.68 | 274,700 | — | — |
| 2010-04-13 | $41.15 | $48.93 | 244,000 | — | — |
| 2010-04-12 | $41.01 | $48.77 | 170,900 | — | — |
| 2010-04-09 | $40.92 | $48.66 | 172,700 | — | — |
| 2010-04-08 | $40.19 | $47.79 | 139,700 | — | — |
| 2010-04-07 | $39.90 | $47.45 | 147,200 | — | — |
| 2010-04-06 | $39.74 | $47.26 | 165,500 | — | — |
| 2010-04-05 | $39.66 | $47.16 | 109,700 | — | — |
| 2010-04-01 | $39.50 | $46.97 | 124,000 | — | — |
| 2010-03-31 | $39.35 | $46.79 | 116,000 | — | — |
| 2010-03-30 | $39.74 | $47.26 | 95,500 | — | — |
| 2010-03-29 | $39.57 | $47.05 | 84,000 | — | — |
| 2010-03-26 | $39.12 | $46.52 | 156,800 | — | — |
| 2010-03-25 | $38.84 | $46.19 | 249,400 | — | — |
| 2010-03-24 | $39.15 | $46.56 | 154,100 | — | — |
| 2010-03-23 | $39.95 | $47.51 | 179,800 | — | — |
| 2010-03-22 | $39.69 | $47.20 | 168,500 | — | — |
| 2010-03-19 | $39.81 | $47.34 | 328,200 | — | — |
| 2010-03-18 | $40.23 | $47.84 | 120,200 | — | — |
| 2010-03-17 | $40.50 | $48.16 | 130,400 | — | — |
| 2010-03-16 | $40.34 | $47.97 | 162,700 | — | — |
| 2010-03-15 | $40.00 | $47.57 | 151,700 | — | — |
| 2010-03-12 | $40.40 | $48.04 | 214,600 | — | — |
| 2010-03-11 | $40.36 | $47.99 | 143,700 | — | — |
| 2010-03-10 | $40.29 | $47.91 | 275,800 | — | — |
| 2010-03-09 | $40.18 | $47.78 | 206,200 | — | — |
| 2010-03-08 | $40.46 | $48.11 | 428,800 | — | — |
| 2010-03-05 | $40.35 | $47.98 | 113,500 | — | — |
| 2010-03-04 | $39.64 | $47.14 | 120,300 | — | — |
| 2010-03-03 | $39.64 | $47.14 | 215,300 | — | — |
| 2010-03-02 | $39.31 | $46.75 | 216,900 | — | — |
| 2010-03-01 | $39.01 | $46.39 | 128,300 | — | — |
| 2010-02-26 | $38.53 | $45.82 | 184,000 | — | — |
| 2010-02-25 | $38.36 | $45.62 | 131,000 | — | — |
| 2010-02-24 | $38.45 | $45.72 | 129,000 | — | — |
| 2010-02-23 | $38.06 | $45.26 | 216,400 | — | — |
| 2010-02-22 | $38.22 | $45.45 | 115,000 | — | — |
| 2010-02-19 | $38.12 | $45.33 | 153,400 | — | — |
| 2010-02-18 | $37.90 | $45.07 | 185,400 | — | — |
| 2010-02-17 | $37.46 | $44.55 | 445,400 | — | — |
| 2010-02-16 | $37.77 | $44.91 | 283,900 | — | — |
| 2010-02-12 | $38.04 | $45.24 | 498,700 | — | — |
| 2010-02-11 | $37.90 | $45.07 | 734,700 | — | — |
| 2010-02-10 | $35.08 | $41.72 | 480,800 | — | — |
| 2010-02-09 | $35.42 | $42.12 | 98,700 | — | — |
| 2010-02-08 | $35.15 | $41.80 | 123,000 | — | — |
| 2010-02-05 | $35.03 | $41.66 | 288,600 | — | — |
| 2010-02-04 | $35.10 | $41.74 | 103,300 | — | — |
| 2010-02-03 | $36.00 | $42.81 | 127,900 | — | — |
| 2010-02-02 | $36.08 | $42.90 | 128,900 | — | — |
| 2010-02-01 | $35.56 | $42.29 | 120,400 | — | — |
| 2010-01-29 | $35.48 | $42.01 | 191,000 | — | — |
| 2010-01-28 | $35.92 | $42.53 | 139,600 | — | — |
| 2010-01-27 | $36.21 | $42.88 | 135,900 | — | — |
| 2010-01-26 | $36.00 | $42.63 | 149,000 | — | — |
| 2010-01-25 | $36.06 | $42.70 | 113,500 | — | — |
| 2010-01-22 | $36.06 | $42.70 | 230,500 | — | — |
| 2010-01-21 | $36.07 | $42.71 | 88,800 | — | — |
| 2010-01-20 | $36.42 | $43.13 | 93,600 | — | — |
| 2010-01-19 | $36.89 | $43.68 | 124,900 | — | — |
| 2010-01-15 | $36.24 | $42.91 | 136,600 | — | — |
| 2010-01-14 | $36.78 | $43.55 | 48,800 | — | — |
| 2010-01-13 | $36.89 | $43.68 | 92,200 | — | — |
| 2010-01-12 | $36.83 | $43.61 | 314,800 | — | — |
| 2010-01-11 | $36.81 | $43.59 | 93,800 | — | — |
| 2010-01-08 | $36.78 | $43.55 | 79,800 | — | — |
| 2010-01-07 | $36.75 | $43.52 | 126,000 | — | — |
| 2010-01-06 | $36.75 | $43.52 | 400,900 | — | — |
| 2010-01-05 | $36.20 | $42.87 | 150,300 | — | — |
| 2010-01-04 | $36.24 | $42.91 | 250,200 | — | — |