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
- 2006-03-27 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 | $50.20 | $56.94 | 32,700 | — | — |
| 2010-12-30 | $49.70 | $56.38 | 52,800 | — | — |
| 2010-12-29 | $48.27 | $54.75 | 29,000 | — | — |
| 2010-12-28 | $48.68 | $55.22 | 24,700 | — | — |
| 2010-12-27 | $49.11 | $55.71 | 32,200 | — | — |
| 2010-12-23 | $49.68 | $56.35 | 38,300 | — | — |
| 2010-12-22 | $50.70 | $57.51 | 35,800 | — | — |
| 2010-12-21 | $51.13 | $58.00 | 46,000 | — | — |
| 2010-12-20 | $50.24 | $56.99 | 96,800 | — | — |
| 2010-12-17 | $51.16 | $58.03 | 34,400 | — | — |
| 2010-12-16 | $51.31 | $58.20 | 76,300 | — | — |
| 2010-12-15 | $52.11 | $59.11 | 96,000 | — | — |
| 2010-12-14 | $54.05 | $61.31 | 95,000 | — | — |
| 2010-12-13 | $54.22 | $61.50 | 95,000 | — | — |
| 2010-12-10 | $54.34 | $61.64 | 168,400 | — | — |
| 2010-12-09 | $53.28 | $60.44 | 54,300 | — | — |
| 2010-12-08 | $52.68 | $59.76 | 21,700 | — | — |
| 2010-12-07 | $52.65 | $59.72 | 73,100 | — | — |
| 2010-12-06 | $51.67 | $58.61 | 84,200 | — | — |
| 2010-12-03 | $51.75 | $58.70 | 129,900 | — | — |
| 2010-12-02 | $52.50 | $59.55 | 109,300 | — | — |
| 2010-12-01 | $51.69 | $58.63 | 108,700 | — | — |
| 2010-11-30 | $49.91 | $56.61 | 33,500 | — | — |
| 2010-11-29 | $50.33 | $57.09 | 55,100 | — | — |
| 2010-11-26 | $49.40 | $56.04 | 33,300 | — | — |
| 2010-11-24 | $50.14 | $56.88 | 88,600 | — | — |
| 2010-11-23 | $49.17 | $55.78 | 131,400 | — | — |
| 2010-11-22 | $50.70 | $57.51 | 91,000 | — | — |
| 2010-11-19 | $50.34 | $57.10 | 50,700 | — | — |
| 2010-11-18 | $48.96 | $55.54 | 61,800 | — | — |
| 2010-11-17 | $48.28 | $54.77 | 28,900 | — | — |
| 2010-11-16 | $48.08 | $54.54 | 130,700 | — | — |
| 2010-11-15 | $51.82 | $58.78 | 98,500 | — | — |
| 2010-11-12 | $50.53 | $57.32 | 232,000 | — | — |
| 2010-11-11 | $50.36 | $57.12 | 92,000 | — | — |
| 2010-11-10 | $50.48 | $57.26 | 390,100 | — | — |
| 2010-11-09 | $50.60 | $57.40 | 514,400 | — | — |
| 2010-11-08 | $50.10 | $56.83 | 155,400 | — | — |
| 2010-11-05 | $51.30 | $58.19 | 227,700 | — | — |
| 2010-11-04 | $53.50 | $60.69 | 326,700 | — | — |
| 2010-11-03 | $50.00 | $56.72 | 124,200 | — | — |
| 2010-11-02 | $50.00 | $56.72 | 187,700 | — | — |
| 2010-11-01 | $49.25 | $55.87 | 112,300 | — | — |
| 2010-10-29 | $49.85 | $56.55 | 245,800 | — | — |
| 2010-10-28 | $49.94 | $56.65 | 502,000 | — | — |
| 2010-10-27 | $51.62 | $58.55 | 627,600 | — | — |
| 2010-10-26 | $47.01 | $53.32 | 72,300 | — | — |
| 2010-10-25 | $47.70 | $54.11 | 169,100 | — | — |
| 2010-10-22 | $45.71 | $51.85 | 160,900 | — | — |
| 2010-10-21 | $46.50 | $52.75 | 141,100 | — | — |
| 2010-10-20 | $46.20 | $52.41 | 155,400 | — | — |
| 2010-10-19 | $44.40 | $50.36 | 84,900 | — | — |
| 2010-10-18 | $44.41 | $50.38 | 28,600 | — | — |
| 2010-10-15 | $44.35 | $50.31 | 48,700 | — | — |
| 2010-10-14 | $44.88 | $50.91 | 52,300 | — | — |
| 2010-10-13 | $45.39 | $51.49 | 101,600 | — | — |
| 2010-10-12 | $44.15 | $50.08 | 84,400 | — | — |
| 2010-10-11 | $44.17 | $50.10 | 32,900 | — | — |
| 2010-10-08 | $44.27 | $50.22 | 31,700 | — | — |
| 2010-10-07 | $43.21 | $49.01 | 110,700 | — | — |
| 2010-10-06 | $44.03 | $49.94 | 86,300 | — | — |
| 2010-10-05 | $45.04 | $51.09 | 89,500 | — | — |
| 2010-10-04 | $43.33 | $49.15 | 142,100 | — | — |
| 2010-10-01 | $44.14 | $50.07 | 130,200 | — | — |
| 2010-09-30 | $44.54 | $50.52 | 128,100 | — | — |
| 2010-09-29 | $44.78 | $50.80 | 46,500 | — | — |
| 2010-09-28 | $45.93 | $52.10 | 87,900 | — | — |
| 2010-09-27 | $46.07 | $52.26 | 56,300 | — | — |
| 2010-09-24 | $47.18 | $53.52 | 183,900 | — | — |
| 2010-09-23 | $43.25 | $49.06 | 75,600 | — | — |
| 2010-09-22 | $43.15 | $48.95 | 72,400 | — | — |
| 2010-09-21 | $42.97 | $48.74 | 71,100 | — | — |
| 2010-09-20 | $42.33 | $48.02 | 103,200 | — | — |
| 2010-09-17 | $41.00 | $46.51 | 83,400 | — | — |
| 2010-09-16 | $40.20 | $45.60 | 102,200 | — | — |
| 2010-09-15 | $40.71 | $46.18 | 46,700 | — | — |
| 2010-09-14 | $41.96 | $47.60 | 119,500 | — | — |
| 2010-09-13 | $40.70 | $46.17 | 99,500 | — | — |
| 2010-09-10 | $39.57 | $44.89 | 41,300 | — | — |
| 2010-09-09 | $39.10 | $44.35 | 58,600 | — | — |
| 2010-09-08 | $37.61 | $42.66 | 62,900 | — | — |
| 2010-09-07 | $37.62 | $42.67 | 25,800 | — | — |
| 2010-09-03 | $37.96 | $43.06 | 32,400 | — | — |
| 2010-09-02 | $38.55 | $43.73 | 20,000 | — | — |
| 2010-09-01 | $38.70 | $43.90 | 57,500 | — | — |
| 2010-08-31 | $37.79 | $42.87 | 61,000 | — | — |
| 2010-08-30 | $37.55 | $42.59 | 54,600 | — | — |
| 2010-08-27 | $37.46 | $42.49 | 133,500 | — | — |
| 2010-08-26 | $37.54 | $42.58 | 49,500 | — | — |
| 2010-08-25 | $37.10 | $42.08 | 145,500 | — | — |
| 2010-08-24 | $37.03 | $42.00 | 132,800 | — | — |
| 2010-08-23 | $38.73 | $43.93 | 77,900 | — | — |
| 2010-08-20 | $39.30 | $44.58 | 79,100 | — | — |
| 2010-08-19 | $39.33 | $44.61 | 120,800 | — | — |
| 2010-08-18 | $40.35 | $45.77 | 160,500 | — | — |
| 2010-08-17 | $38.88 | $44.10 | 105,200 | — | — |
| 2010-08-16 | $39.50 | $44.81 | 86,000 | — | — |
| 2010-08-13 | $39.37 | $44.66 | 137,600 | — | — |
| 2010-08-12 | $39.79 | $45.14 | 129,600 | — | — |
| 2010-08-11 | $40.01 | $45.38 | 135,100 | — | — |
| 2010-08-10 | $41.40 | $46.96 | 78,100 | — | — |
| 2010-08-09 | $41.18 | $46.71 | 85,800 | — | — |
| 2010-08-06 | $40.88 | $46.37 | 89,600 | — | — |
| 2010-08-05 | $40.45 | $45.88 | 122,900 | — | — |
| 2010-08-04 | $38.96 | $44.19 | 101,600 | — | — |
| 2010-08-03 | $37.94 | $43.04 | 204,400 | — | — |
| 2010-08-02 | $39.30 | $44.58 | 241,100 | — | — |
| 2010-07-30 | $37.97 | $43.07 | 97,100 | — | — |
| 2010-07-29 | $38.24 | $43.38 | 83,300 | — | — |
| 2010-07-28 | $37.21 | $42.21 | 56,100 | — | — |
| 2010-07-27 | $37.13 | $42.12 | 158,900 | — | — |
| 2010-07-26 | $36.24 | $41.11 | 118,800 | — | — |
| 2010-07-23 | $35.73 | $40.53 | 139,500 | — | — |
| 2010-07-22 | $35.69 | $40.48 | 86,300 | — | — |
| 2010-07-21 | $35.30 | $40.04 | 156,500 | — | — |
| 2010-07-20 | $35.78 | $40.59 | 189,500 | — | — |
| 2010-07-19 | $33.60 | $38.11 | 82,300 | — | — |
| 2010-07-16 | $32.74 | $37.14 | 78,800 | — | — |
| 2010-07-15 | $32.72 | $37.12 | 138,600 | — | — |
| 2010-07-14 | $32.88 | $37.30 | 72,000 | — | — |
| 2010-07-13 | $32.00 | $36.30 | 120,000 | — | — |
| 2010-07-12 | $31.37 | $35.58 | 55,200 | — | — |
| 2010-07-09 | $32.26 | $36.59 | 68,100 | — | — |
| 2010-07-08 | $31.61 | $35.86 | 51,800 | — | — |
| 2010-07-07 | $31.11 | $35.29 | 67,600 | — | — |
| 2010-07-06 | $29.96 | $33.98 | 69,200 | — | — |
| 2010-07-02 | $29.48 | $33.44 | 25,500 | — | — |
| 2010-07-01 | $29.47 | $33.43 | 104,700 | — | — |
| 2010-06-30 | $29.45 | $33.41 | 60,300 | — | — |
| 2010-06-29 | $29.20 | $33.12 | 37,500 | — | — |
| 2010-06-28 | $30.09 | $34.13 | 217,800 | — | — |
| 2010-06-25 | $30.88 | $35.03 | 63,900 | — | — |
| 2010-06-24 | $30.56 | $34.67 | 129,100 | — | — |
| 2010-06-23 | $31.10 | $35.28 | 217,600 | — | — |
| 2010-06-22 | $31.83 | $36.11 | 68,300 | — | — |
| 2010-06-21 | $31.77 | $36.04 | 29,300 | — | — |
| 2010-06-18 | $30.84 | $34.98 | 61,300 | — | — |
| 2010-06-17 | $30.40 | $34.48 | 16,400 | — | — |
| 2010-06-16 | $30.61 | $34.72 | 78,000 | — | — |
| 2010-06-15 | $30.10 | $34.14 | 94,300 | — | — |
| 2010-06-14 | $29.01 | $32.91 | 50,700 | — | — |
| 2010-06-11 | $28.76 | $32.62 | 39,000 | — | — |
| 2010-06-10 | $29.37 | $32.31 | 53,700 | — | — |
| 2010-06-09 | $29.10 | $32.01 | 64,000 | — | — |
| 2010-06-08 | $29.18 | $32.10 | 89,700 | — | — |
| 2010-06-07 | $29.16 | $32.07 | 66,900 | — | — |
| 2010-06-04 | $29.11 | $32.02 | 95,700 | — | — |
| 2010-06-03 | $29.21 | $32.13 | 32,800 | — | — |
| 2010-06-02 | $28.42 | $31.26 | 35,200 | — | — |
| 2010-06-01 | $28.00 | $30.80 | 100,100 | — | — |
| 2010-05-28 | $27.25 | $29.97 | 53,700 | — | — |
| 2010-05-27 | $26.98 | $29.68 | 104,100 | — | — |
| 2010-05-26 | $24.65 | $27.11 | 335,500 | — | — |
| 2010-05-25 | $25.04 | $27.54 | 152,900 | — | — |
| 2010-05-24 | $26.59 | $29.25 | 31,500 | — | — |
| 2010-05-21 | $27.00 | $29.70 | 34,100 | — | — |
| 2010-05-20 | $27.14 | $29.85 | 91,700 | — | — |
| 2010-05-19 | $27.83 | $30.61 | 30,000 | — | — |
| 2010-05-18 | $27.75 | $30.52 | 100,900 | — | — |
| 2010-05-17 | $27.05 | $29.75 | 70,800 | — | — |
| 2010-05-14 | $26.80 | $29.48 | 116,700 | — | — |
| 2010-05-13 | $28.00 | $30.80 | 33,300 | — | — |
| 2010-05-12 | $28.10 | $30.91 | 47,800 | — | — |
| 2010-05-11 | $27.66 | $30.42 | 29,700 | — | — |
| 2010-05-10 | $27.80 | $30.58 | 142,500 | — | — |
| 2010-05-07 | $25.33 | $27.86 | 85,400 | — | — |
| 2010-05-06 | $25.45 | $27.99 | 59,100 | — | — |
| 2010-05-05 | $26.52 | $29.17 | 58,500 | — | — |
| 2010-05-04 | $27.80 | $30.58 | 32,900 | — | — |
| 2010-05-03 | $28.51 | $31.36 | 26,900 | — | — |
| 2010-04-30 | $28.00 | $30.80 | 56,000 | — | — |
| 2010-04-29 | $28.56 | $31.41 | 34,400 | — | — |
| 2010-04-28 | $28.12 | $30.93 | 62,600 | — | — |
| 2010-04-27 | $28.70 | $31.57 | 62,000 | — | — |
| 2010-04-26 | $29.76 | $32.73 | 35,300 | — | — |
| 2010-04-23 | $30.39 | $33.43 | 9,000 | — | — |
| 2010-04-22 | $30.42 | $33.46 | 60,400 | — | — |
| 2010-04-21 | $29.99 | $32.99 | 67,300 | — | — |
| 2010-04-20 | $30.06 | $33.06 | 30,400 | — | — |
| 2010-04-19 | $30.76 | $33.83 | 47,000 | — | — |
| 2010-04-16 | $30.50 | $33.55 | 43,000 | — | — |
| 2010-04-15 | $31.23 | $34.35 | 27,900 | — | — |
| 2010-04-14 | $31.63 | $34.79 | 19,400 | — | — |
| 2010-04-13 | $31.68 | $34.85 | 29,300 | — | — |
| 2010-04-12 | $31.80 | $34.98 | 55,600 | — | — |
| 2010-04-09 | $31.70 | $34.87 | 29,500 | — | — |
| 2010-04-08 | $31.00 | $34.10 | 35,300 | — | — |
| 2010-04-07 | $31.26 | $34.38 | 55,200 | — | — |
| 2010-04-06 | $31.63 | $34.79 | 34,300 | — | — |
| 2010-04-05 | $31.25 | $34.37 | 54,000 | — | — |
| 2010-04-01 | $29.95 | $32.94 | 15,800 | — | — |
| 2010-03-31 | $29.89 | $32.88 | 30,400 | — | — |
| 2010-03-30 | $30.59 | $33.65 | 48,300 | — | — |
| 2010-03-29 | $31.89 | $35.08 | 65,500 | — | — |
| 2010-03-26 | $31.33 | $34.46 | 34,100 | — | — |
| 2010-03-25 | $32.10 | $35.31 | 65,500 | — | — |
| 2010-03-24 | $32.06 | $35.26 | 153,700 | — | — |
| 2010-03-23 | $31.44 | $34.58 | 62,300 | — | — |
| 2010-03-22 | $30.35 | $33.38 | 40,700 | — | — |
| 2010-03-19 | $29.41 | $32.35 | 58,900 | — | — |
| 2010-03-18 | $29.19 | $32.11 | 104,200 | — | — |
| 2010-03-17 | $29.65 | $32.61 | 84,200 | — | — |
| 2010-03-16 | $28.66 | $31.52 | 36,600 | — | — |
| 2010-03-15 | $28.38 | $31.22 | 18,500 | — | — |
| 2010-03-12 | $28.25 | $31.07 | 25,500 | — | — |
| 2010-03-11 | $28.44 | $31.28 | 26,100 | — | — |
| 2010-03-10 | $28.25 | $31.07 | 51,600 | — | — |
| 2010-03-09 | $28.01 | $30.81 | 32,300 | — | — |
| 2010-03-08 | $27.90 | $30.69 | 36,500 | — | — |
| 2010-03-05 | $27.56 | $30.31 | 25,900 | — | — |
| 2010-03-04 | $27.28 | $30.01 | 24,300 | — | — |
| 2010-03-03 | $27.34 | $30.07 | 63,800 | — | — |
| 2010-03-02 | $27.57 | $30.33 | 81,300 | — | — |
| 2010-03-01 | $26.98 | $29.68 | 49,200 | — | — |
| 2010-02-26 | $25.96 | $28.55 | 27,400 | — | — |
| 2010-02-25 | $26.13 | $28.74 | 28,800 | — | — |
| 2010-02-24 | $27.12 | $29.83 | 23,900 | — | — |
| 2010-02-23 | $27.46 | $30.20 | 81,000 | — | — |
| 2010-02-22 | $27.80 | $30.58 | 37,000 | — | — |
| 2010-02-19 | $27.62 | $30.38 | 66,700 | — | — |
| 2010-02-18 | $27.58 | $30.34 | 65,100 | — | — |
| 2010-02-17 | $27.09 | $29.80 | 42,400 | — | — |
| 2010-02-16 | $26.46 | $29.10 | 41,600 | — | — |
| 2010-02-12 | $25.85 | $28.43 | 51,000 | — | — |
| 2010-02-11 | $25.47 | $28.02 | 50,200 | — | — |
| 2010-02-10 | $25.10 | $27.61 | 15,800 | — | — |
| 2010-02-09 | $24.93 | $27.42 | 84,600 | — | — |
| 2010-02-08 | $24.95 | $27.44 | 32,700 | — | — |
| 2010-02-05 | $25.56 | $28.11 | 69,800 | — | — |
| 2010-02-04 | $25.69 | $28.26 | 60,000 | — | — |
| 2010-02-03 | $27.56 | $30.31 | 73,800 | — | — |
| 2010-02-02 | $28.24 | $31.06 | 41,400 | — | — |
| 2010-02-01 | $28.31 | $31.14 | 48,000 | — | — |
| 2010-01-29 | $28.51 | $31.36 | 101,200 | — | — |
| 2010-01-28 | $28.09 | $30.90 | 56,400 | — | — |
| 2010-01-27 | $28.02 | $30.82 | 50,700 | — | — |
| 2010-01-26 | $28.02 | $30.82 | 54,900 | — | — |
| 2010-01-25 | $28.29 | $31.12 | 32,300 | — | — |
| 2010-01-22 | $28.82 | $31.70 | 457,400 | — | — |
| 2010-01-21 | $29.58 | $32.54 | 78,600 | — | — |
| 2010-01-20 | $29.14 | $32.05 | 111,900 | — | — |
| 2010-01-19 | $28.99 | $31.89 | 26,900 | — | — |
| 2010-01-15 | $29.27 | $32.20 | 44,500 | — | — |
| 2010-01-14 | $29.48 | $32.43 | 51,100 | — | — |
| 2010-01-13 | $28.67 | $31.54 | 28,000 | — | — |
| 2010-01-12 | $28.52 | $31.37 | 152,900 | — | — |
| 2010-01-11 | $28.52 | $31.37 | 61,900 | — | — |
| 2010-01-08 | $28.64 | $31.50 | 179,800 | — | — |
| 2010-01-07 | $28.94 | $31.83 | 80,600 | — | — |
| 2010-01-06 | $28.78 | $31.66 | 141,900 | — | — |
| 2010-01-05 | $29.74 | $32.71 | 33,900 | — | — |
| 2010-01-04 | $29.89 | $32.88 | 46,000 | — | — |