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
- 1987-11-24 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 | $42.04 | $42.04 | 497,400 | — | — |
| 2010-12-30 | $41.99 | $41.99 | 181,400 | — | — |
| 2010-12-29 | $42.08 | $42.08 | 138,600 | — | — |
| 2010-12-28 | $41.71 | $41.71 | 147,600 | — | — |
| 2010-12-27 | $41.67 | $41.67 | 100,800 | — | — |
| 2010-12-23 | $41.51 | $41.51 | 258,200 | — | — |
| 2010-12-22 | $41.60 | $41.60 | 223,800 | — | — |
| 2010-12-21 | $41.74 | $41.74 | 295,000 | — | — |
| 2010-12-20 | $41.52 | $41.52 | 356,800 | — | — |
| 2010-12-17 | $40.86 | $40.86 | 722,200 | — | — |
| 2010-12-16 | $40.28 | $40.28 | 583,400 | — | — |
| 2010-12-15 | $39.19 | $39.19 | 398,400 | — | — |
| 2010-12-14 | $39.82 | $39.82 | 299,600 | — | — |
| 2010-12-13 | $39.72 | $39.72 | 442,800 | — | — |
| 2010-12-10 | $39.29 | $39.29 | 274,200 | — | — |
| 2010-12-09 | $38.83 | $38.83 | 404,800 | — | — |
| 2010-12-08 | $38.61 | $38.61 | 238,400 | — | — |
| 2010-12-07 | $38.24 | $38.24 | 237,400 | — | — |
| 2010-12-06 | $38.45 | $38.45 | 218,200 | — | — |
| 2010-12-03 | $38.30 | $38.30 | 237,000 | — | — |
| 2010-12-02 | $38.49 | $38.49 | 447,600 | — | — |
| 2010-12-01 | $37.24 | $37.24 | 373,800 | — | — |
| 2010-11-30 | $37.03 | $37.03 | 314,800 | — | — |
| 2010-11-29 | $37.26 | $37.26 | 431,200 | — | — |
| 2010-11-26 | $37.37 | $37.37 | 165,600 | — | — |
| 2010-11-24 | $37.50 | $37.50 | 422,600 | — | — |
| 2010-11-23 | $36.88 | $36.88 | 320,000 | — | — |
| 2010-11-22 | $36.99 | $36.99 | 656,800 | — | — |
| 2010-11-19 | $36.04 | $36.04 | 287,000 | — | — |
| 2010-11-18 | $35.80 | $35.80 | 426,200 | — | — |
| 2010-11-17 | $35.04 | $35.04 | 310,200 | — | — |
| 2010-11-16 | $35.15 | $35.15 | 502,200 | — | — |
| 2010-11-15 | $35.85 | $35.85 | 325,800 | — | — |
| 2010-11-12 | $36.01 | $36.01 | 377,400 | — | — |
| 2010-11-11 | $36.70 | $36.70 | 179,600 | — | — |
| 2010-11-10 | $36.67 | $36.67 | 271,000 | — | — |
| 2010-11-09 | $36.70 | $36.70 | 371,000 | — | — |
| 2010-11-08 | $36.75 | $36.75 | 324,400 | — | — |
| 2010-11-05 | $37.00 | $37.00 | 401,600 | — | — |
| 2010-11-04 | $36.58 | $36.58 | 806,600 | — | — |
| 2010-11-03 | $36.83 | $36.83 | 1,084,600 | — | — |
| 2010-11-02 | $36.00 | $36.00 | 558,800 | — | — |
| 2010-11-01 | $35.15 | $35.15 | 279,000 | — | — |
| 2010-10-29 | $35.25 | $35.25 | 215,600 | — | — |
| 2010-10-28 | $35.06 | $35.06 | 224,800 | — | — |
| 2010-10-27 | $34.79 | $34.79 | 336,800 | — | — |
| 2010-10-26 | $35.04 | $35.04 | 582,600 | — | — |
| 2010-10-25 | $35.13 | $35.13 | 221,000 | — | — |
| 2010-10-22 | $34.72 | $34.72 | 312,200 | — | — |
| 2010-10-21 | $34.75 | $34.75 | 286,000 | — | — |
| 2010-10-20 | $34.70 | $34.70 | 267,800 | — | — |
| 2010-10-19 | $34.24 | $34.24 | 338,600 | — | — |
| 2010-10-18 | $35.06 | $35.06 | 341,800 | — | — |
| 2010-10-15 | $34.81 | $34.81 | 493,800 | — | — |
| 2010-10-14 | $34.86 | $34.86 | 342,600 | — | — |
| 2010-10-13 | $34.86 | $34.86 | 645,800 | — | — |
| 2010-10-12 | $34.49 | $34.49 | 150,400 | — | — |
| 2010-10-11 | $34.62 | $34.62 | 252,000 | — | — |
| 2010-10-08 | $34.35 | $34.35 | 354,800 | — | — |
| 2010-10-07 | $34.49 | $34.49 | 190,400 | — | — |
| 2010-10-06 | $34.51 | $34.51 | 261,200 | — | — |
| 2010-10-05 | $34.35 | $34.35 | 350,200 | — | — |
| 2010-10-04 | $33.46 | $33.46 | 494,200 | — | — |
| 2010-10-01 | $34.06 | $34.06 | 426,600 | — | — |
| 2010-09-30 | $33.88 | $33.88 | 330,200 | — | — |
| 2010-09-29 | $33.69 | $33.69 | 457,200 | — | — |
| 2010-09-28 | $33.45 | $33.45 | 577,800 | — | — |
| 2010-09-27 | $33.31 | $33.31 | 282,000 | — | — |
| 2010-09-24 | $34.17 | $34.17 | 411,800 | — | — |
| 2010-09-23 | $33.32 | $33.32 | 355,600 | — | — |
| 2010-09-22 | $33.52 | $33.52 | 482,400 | — | — |
| 2010-09-21 | $33.97 | $33.97 | 630,800 | — | — |
| 2010-09-20 | $34.49 | $34.49 | 666,800 | — | — |
| 2010-09-17 | $33.78 | $33.78 | 855,400 | — | — |
| 2010-09-16 | $32.76 | $32.76 | 670,200 | — | — |
| 2010-09-15 | $33.01 | $33.01 | 572,000 | — | — |
| 2010-09-14 | $32.47 | $32.47 | 290,400 | — | — |
| 2010-09-13 | $32.58 | $32.58 | 376,000 | — | — |
| 2010-09-10 | $32.92 | $32.92 | 561,800 | — | — |
| 2010-09-09 | $32.22 | $32.22 | 636,000 | — | — |
| 2010-09-08 | $31.71 | $31.71 | 503,400 | — | — |
| 2010-09-07 | $31.28 | $31.28 | 384,800 | — | — |
| 2010-09-03 | $31.40 | $31.40 | 377,000 | — | — |
| 2010-09-02 | $31.42 | $31.42 | 980,400 | — | — |
| 2010-09-01 | $31.09 | $31.09 | 508,200 | — | — |
| 2010-08-31 | $30.23 | $30.23 | 477,800 | — | — |
| 2010-08-30 | $30.70 | $30.70 | 310,400 | — | — |
| 2010-08-27 | $30.56 | $30.56 | 696,600 | — | — |
| 2010-08-26 | $30.65 | $30.65 | 595,800 | — | — |
| 2010-08-25 | $30.38 | $30.38 | 566,200 | — | — |
| 2010-08-24 | $30.41 | $30.41 | 617,200 | — | — |
| 2010-08-23 | $30.66 | $30.66 | 517,600 | — | — |
| 2010-08-20 | $30.88 | $30.88 | 562,200 | — | — |
| 2010-08-19 | $30.78 | $30.78 | 584,000 | — | — |
| 2010-08-18 | $31.22 | $31.22 | 571,800 | — | — |
| 2010-08-17 | $31.29 | $31.29 | 797,000 | — | — |
| 2010-08-16 | $30.58 | $30.58 | 653,200 | — | — |
| 2010-08-13 | $30.22 | $30.22 | 539,200 | — | — |
| 2010-08-12 | $30.00 | $30.00 | 575,600 | — | — |
| 2010-08-11 | $30.13 | $30.13 | 905,800 | — | — |
| 2010-08-10 | $31.33 | $31.33 | 796,800 | — | — |
| 2010-08-09 | $31.76 | $31.76 | 575,400 | — | — |
| 2010-08-06 | $31.94 | $31.94 | 478,400 | — | — |
| 2010-08-05 | $31.82 | $31.82 | 576,400 | — | — |
| 2010-08-04 | $31.88 | $31.88 | 1,435,800 | — | — |
| 2010-08-03 | $31.45 | $31.45 | 713,000 | — | — |
| 2010-08-02 | $31.56 | $31.56 | 858,400 | — | — |
| 2010-07-30 | $31.58 | $31.58 | 334,400 | — | — |
| 2010-07-29 | $31.80 | $31.80 | 362,000 | — | — |
| 2010-07-28 | $31.82 | $31.82 | 379,400 | — | — |
| 2010-07-27 | $32.67 | $32.67 | 300,000 | — | — |
| 2010-07-26 | $32.83 | $32.83 | 411,000 | — | — |
| 2010-07-23 | $32.20 | $32.20 | 411,000 | — | — |
| 2010-07-22 | $31.76 | $31.76 | 328,200 | — | — |
| 2010-07-21 | $31.26 | $31.26 | 554,800 | — | — |
| 2010-07-20 | $31.16 | $31.16 | 467,400 | — | — |
| 2010-07-19 | $30.54 | $30.54 | 823,800 | — | — |
| 2010-07-16 | $30.73 | $30.73 | 1,360,000 | — | — |
| 2010-07-15 | $32.28 | $32.28 | 861,800 | — | — |
| 2010-07-14 | $33.37 | $33.37 | 812,200 | — | — |
| 2010-07-13 | $33.04 | $33.04 | 420,600 | — | — |
| 2010-07-12 | $32.24 | $32.24 | 496,800 | — | — |
| 2010-07-09 | $32.45 | $32.45 | 408,600 | — | — |
| 2010-07-08 | $32.60 | $32.60 | 622,000 | — | — |
| 2010-07-07 | $32.90 | $32.90 | 756,400 | — | — |
| 2010-07-06 | $31.67 | $31.67 | 1,383,200 | — | — |
| 2010-07-02 | $33.10 | $33.10 | 345,600 | — | — |
| 2010-07-01 | $33.26 | $33.26 | 711,800 | — | — |
| 2010-06-30 | $33.21 | $33.21 | 450,400 | — | — |
| 2010-06-29 | $33.22 | $33.22 | 739,600 | — | — |
| 2010-06-28 | $34.59 | $34.59 | 426,000 | — | — |
| 2010-06-25 | $34.69 | $34.69 | 669,600 | — | — |
| 2010-06-24 | $33.83 | $33.83 | 358,600 | — | — |
| 2010-06-23 | $34.17 | $34.17 | 570,400 | — | — |
| 2010-06-22 | $34.07 | $34.07 | 653,600 | — | — |
| 2010-06-21 | $34.65 | $34.65 | 744,200 | — | — |
| 2010-06-18 | $35.17 | $35.17 | 978,200 | — | — |
| 2010-06-17 | $34.86 | $34.86 | 894,600 | — | — |
| 2010-06-16 | $34.14 | $34.14 | 757,200 | — | — |
| 2010-06-15 | $33.75 | $33.75 | 843,600 | — | — |
| 2010-06-14 | $33.92 | $33.92 | 909,200 | — | — |
| 2010-06-11 | $33.88 | $33.88 | 896,400 | — | — |
| 2010-06-10 | $32.95 | $32.95 | 701,000 | — | — |
| 2010-06-09 | $32.53 | $32.53 | 1,207,600 | — | — |
| 2010-06-08 | $32.56 | $32.56 | 1,375,000 | — | — |
| 2010-06-07 | $31.17 | $31.17 | 543,400 | — | — |
| 2010-06-04 | $31.54 | $31.54 | 900,000 | — | — |
| 2010-06-03 | $32.74 | $32.74 | 531,600 | — | — |
| 2010-06-02 | $33.17 | $33.17 | 1,099,000 | — | — |
| 2010-06-01 | $33.09 | $33.09 | 1,938,200 | — | — |
| 2010-05-28 | $31.70 | $31.70 | 1,280,000 | — | — |
| 2010-05-27 | $30.70 | $30.70 | 947,800 | — | — |
| 2010-05-26 | $31.04 | $31.04 | 563,200 | — | — |
| 2010-05-25 | $30.85 | $30.85 | 845,200 | — | — |
| 2010-05-24 | $31.06 | $31.06 | 930,600 | — | — |
| 2010-05-21 | $30.32 | $30.32 | 1,429,800 | — | — |
| 2010-05-20 | $30.75 | $30.75 | 1,198,400 | — | — |
| 2010-05-19 | $32.21 | $32.21 | 930,200 | — | — |
| 2010-05-18 | $32.80 | $32.80 | 1,890,000 | — | — |
| 2010-05-17 | $31.43 | $31.43 | 919,600 | — | — |
| 2010-05-14 | $30.55 | $30.55 | 448,400 | — | — |
| 2010-05-13 | $30.83 | $30.83 | 513,000 | — | — |
| 2010-05-12 | $31.15 | $31.15 | 649,400 | — | — |
| 2010-05-11 | $30.20 | $30.20 | 800,000 | — | — |
| 2010-05-10 | $31.26 | $31.26 | 894,000 | — | — |
| 2010-05-07 | $30.07 | $30.07 | 1,379,200 | — | — |
| 2010-05-06 | $29.98 | $29.98 | 1,146,400 | — | — |
| 2010-05-05 | $30.33 | $30.33 | 2,826,200 | — | — |
| 2010-05-04 | $31.83 | $31.83 | 2,472,600 | — | — |
| 2010-05-03 | $33.49 | $33.49 | 9,989,200 | — | — |
| 2010-04-30 | $31.72 | $31.72 | 1,571,400 | — | — |
| 2010-04-29 | $31.11 | $31.11 | 2,781,000 | — | — |
| 2010-04-28 | $29.05 | $29.05 | 750,000 | — | — |
| 2010-04-27 | $28.40 | $28.40 | 541,600 | — | — |
| 2010-04-26 | $28.30 | $28.30 | 409,200 | — | — |
| 2010-04-23 | $28.01 | $28.01 | 558,400 | — | — |
| 2010-04-22 | $27.66 | $27.66 | 367,200 | — | — |
| 2010-04-21 | $27.64 | $27.64 | 411,200 | — | — |
| 2010-04-20 | $27.58 | $27.58 | 273,800 | — | — |
| 2010-04-19 | $27.51 | $27.51 | 303,000 | — | — |
| 2010-04-16 | $27.71 | $27.71 | 323,200 | — | — |
| 2010-04-15 | $27.95 | $27.95 | 402,000 | — | — |
| 2010-04-14 | $28.01 | $28.01 | 320,200 | — | — |
| 2010-04-13 | $27.91 | $27.91 | 157,000 | — | — |
| 2010-04-12 | $28.14 | $28.14 | 246,600 | — | — |
| 2010-04-09 | $28.07 | $28.07 | 289,800 | — | — |
| 2010-04-08 | $27.89 | $27.89 | 141,600 | — | — |
| 2010-04-07 | $28.29 | $28.29 | 162,000 | — | — |
| 2010-04-06 | $28.32 | $28.32 | 232,800 | — | — |
| 2010-04-05 | $28.51 | $28.51 | 144,600 | — | — |
| 2010-04-01 | $28.15 | $28.15 | 191,600 | — | — |
| 2010-03-31 | $27.78 | $27.78 | 382,400 | — | — |
| 2010-03-30 | $28.24 | $28.24 | 148,200 | — | — |
| 2010-03-29 | $28.33 | $28.33 | 127,200 | — | — |
| 2010-03-26 | $28.03 | $28.03 | 255,000 | — | — |
| 2010-03-25 | $27.88 | $27.88 | 250,600 | — | — |
| 2010-03-24 | $28.16 | $28.16 | 233,600 | — | — |
| 2010-03-23 | $28.50 | $28.50 | 224,800 | — | — |
| 2010-03-22 | $28.28 | $28.28 | 161,000 | — | — |
| 2010-03-19 | $28.04 | $28.04 | 381,600 | — | — |
| 2010-03-18 | $28.50 | $28.50 | 149,200 | — | — |
| 2010-03-17 | $28.66 | $28.66 | 226,600 | — | — |
| 2010-03-16 | $28.48 | $28.48 | 200,600 | — | — |
| 2010-03-15 | $28.27 | $28.27 | 322,600 | — | — |
| 2010-03-12 | $28.04 | $28.04 | 485,600 | — | — |
| 2010-03-11 | $27.78 | $27.78 | 316,200 | — | — |
| 2010-03-10 | $28.05 | $28.05 | 501,400 | — | — |
| 2010-03-09 | $28.27 | $28.27 | 229,400 | — | — |
| 2010-03-08 | $28.50 | $28.50 | 198,400 | — | — |
| 2010-03-05 | $28.59 | $28.59 | 727,200 | — | — |
| 2010-03-04 | $28.17 | $28.17 | 501,800 | — | — |
| 2010-03-03 | $28.74 | $28.74 | 449,200 | — | — |
| 2010-03-02 | $29.08 | $29.08 | 474,200 | — | — |
| 2010-03-01 | $28.82 | $28.82 | 277,000 | — | — |
| 2010-02-26 | $28.42 | $28.42 | 619,200 | — | — |
| 2010-02-25 | $28.01 | $28.01 | 711,400 | — | — |
| 2010-02-24 | $26.75 | $26.75 | 2,188,800 | — | — |
| 2010-02-23 | $29.42 | $29.42 | 337,000 | — | — |
| 2010-02-22 | $29.59 | $29.59 | 109,800 | — | — |
| 2010-02-19 | $29.81 | $29.81 | 200,600 | — | — |
| 2010-02-18 | $29.40 | $29.40 | 215,400 | — | — |
| 2010-02-17 | $29.08 | $29.08 | 311,600 | — | — |
| 2010-02-16 | $29.05 | $29.05 | 233,800 | — | — |
| 2010-02-12 | $28.40 | $28.40 | 220,200 | — | — |
| 2010-02-11 | $28.25 | $28.25 | 274,200 | — | — |
| 2010-02-10 | $27.71 | $27.71 | 325,800 | — | — |
| 2010-02-09 | $27.83 | $27.83 | 219,200 | — | — |
| 2010-02-08 | $27.46 | $27.46 | 201,600 | — | — |
| 2010-02-05 | $27.72 | $27.72 | 305,000 | — | — |
| 2010-02-04 | $27.93 | $27.93 | 272,600 | — | — |
| 2010-02-03 | $28.99 | $28.99 | 203,600 | — | — |
| 2010-02-02 | $28.92 | $28.92 | 220,400 | — | — |
| 2010-02-01 | $28.96 | $28.96 | 224,200 | — | — |
| 2010-01-29 | $28.63 | $28.63 | 277,600 | — | — |
| 2010-01-28 | $28.96 | $28.96 | 453,000 | — | — |
| 2010-01-27 | $29.46 | $29.46 | 445,400 | — | — |
| 2010-01-26 | $29.99 | $29.99 | 214,600 | — | — |
| 2010-01-25 | $30.09 | $30.09 | 162,400 | — | — |
| 2010-01-22 | $30.38 | $30.38 | 178,600 | — | — |
| 2010-01-21 | $30.89 | $30.89 | 248,400 | — | — |
| 2010-01-20 | $31.11 | $31.11 | 418,400 | — | — |
| 2010-01-19 | $31.58 | $31.58 | 237,600 | — | — |
| 2010-01-15 | $31.18 | $31.18 | 637,400 | — | — |
| 2010-01-14 | $32.69 | $32.69 | 152,000 | — | — |
| 2010-01-13 | $32.77 | $32.77 | 291,400 | — | — |
| 2010-01-12 | $32.06 | $32.06 | 199,800 | — | — |
| 2010-01-11 | $31.83 | $31.83 | 237,600 | — | — |
| 2010-01-08 | $31.97 | $31.97 | 584,200 | — | — |
| 2010-01-07 | $30.83 | $30.83 | 217,000 | — | — |
| 2010-01-06 | $30.53 | $30.52 | 306,600 | — | — |
| 2010-01-05 | $30.26 | $30.26 | 335,800 | — | — |
| 2010-01-04 | $30.33 | $30.33 | 288,600 | — | — |