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
- 1989-03-03 to 2026-09-02
- 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 | $57.45 | $57.45 | 0 | — | — |
| 2010-12-30 | $57.45 | $57.45 | 340 | — | — |
| 2010-12-29 | $55.50 | $55.50 | 27 | — | — |
| 2010-12-28 | $58.35 | $58.35 | 27 | — | — |
| 2010-12-27 | $57.30 | $57.30 | 167 | — | — |
| 2010-12-23 | $59.10 | $59.10 | 387 | — | — |
| 2010-12-22 | $57.75 | $57.75 | 207 | — | — |
| 2010-12-21 | $57.75 | $57.75 | 367 | — | — |
| 2010-12-20 | $58.80 | $58.80 | 0 | — | — |
| 2010-12-17 | $58.80 | $58.80 | 280 | — | — |
| 2010-12-16 | $57.00 | $57.00 | 33 | — | — |
| 2010-12-15 | $58.35 | $58.35 | 433 | — | — |
| 2010-12-14 | $58.20 | $58.20 | 833 | — | — |
| 2010-12-13 | $56.25 | $56.25 | 353 | — | — |
| 2010-12-10 | $54.30 | $54.30 | 53 | — | — |
| 2010-12-09 | $54.30 | $54.30 | 0 | — | — |
| 2010-12-08 | $54.30 | $54.30 | 287 | — | — |
| 2010-12-07 | $54.60 | $54.60 | 87 | — | — |
| 2010-12-06 | $54.90 | $54.90 | 180 | — | — |
| 2010-12-03 | $57.60 | $57.60 | 140 | — | — |
| 2010-12-02 | $55.80 | $55.80 | 167 | — | — |
| 2010-12-01 | $57.00 | $57.00 | 353 | — | — |
| 2010-11-30 | $59.25 | $59.25 | 0 | — | — |
| 2010-11-29 | $59.25 | $59.25 | 180 | — | — |
| 2010-11-26 | $58.65 | $58.65 | 107 | — | — |
| 2010-11-24 | $55.50 | $55.50 | 347 | — | — |
| 2010-11-23 | $56.55 | $56.55 | 87 | — | — |
| 2010-11-22 | $57.15 | $57.15 | 860 | — | — |
| 2010-11-19 | $56.85 | $56.85 | 547 | — | — |
| 2010-11-18 | $56.25 | $56.25 | 267 | — | — |
| 2010-11-17 | $57.75 | $57.75 | 313 | — | — |
| 2010-11-16 | $58.05 | $58.05 | 513 | — | — |
| 2010-11-15 | $57.00 | $57.00 | 2,260 | — | — |
| 2010-11-12 | $51.75 | $51.75 | 887 | — | — |
| 2010-11-11 | $54.75 | $54.75 | 0 | — | — |
| 2010-11-10 | $54.75 | $54.75 | 13 | — | — |
| 2010-11-09 | $55.50 | $55.50 | 1,120 | — | — |
| 2010-11-08 | $52.95 | $52.95 | 1,913 | — | — |
| 2010-11-05 | $51.75 | $51.75 | 1,073 | — | — |
| 2010-11-04 | $48.75 | $48.75 | 380 | — | — |
| 2010-11-03 | $53.25 | $53.25 | 0 | — | — |
| 2010-11-02 | $53.25 | $53.25 | 0 | — | — |
| 2010-11-01 | $53.25 | $53.25 | 73 | — | — |
| 2010-10-29 | $53.25 | $53.25 | 7 | — | — |
| 2010-10-28 | $53.25 | $53.25 | 140 | — | — |
| 2010-10-27 | $53.10 | $53.10 | 0 | — | — |
| 2010-10-26 | $53.10 | $53.10 | 293 | — | — |
| 2010-10-25 | $53.25 | $53.25 | 73 | — | — |
| 2010-10-22 | $54.75 | $54.75 | 27 | — | — |
| 2010-10-21 | $51.75 | $51.75 | 93 | — | — |
| 2010-10-20 | $53.25 | $53.25 | 87 | — | — |
| 2010-10-19 | $50.55 | $50.55 | 127 | — | — |
| 2010-10-18 | $52.50 | $52.50 | 207 | — | — |
| 2010-10-15 | $52.50 | $52.50 | 0 | — | — |
| 2010-10-14 | $52.50 | $52.50 | 80 | — | — |
| 2010-10-13 | $51.45 | $51.45 | 120 | — | — |
| 2010-10-12 | $52.05 | $52.05 | 27 | — | — |
| 2010-10-11 | $51.75 | $51.75 | 120 | — | — |
| 2010-10-08 | $51.75 | $51.75 | 127 | — | — |
| 2010-10-07 | $51.15 | $51.15 | 87 | — | — |
| 2010-10-06 | $51.75 | $51.75 | 13 | — | — |
| 2010-10-05 | $50.40 | $50.40 | 313 | — | — |
| 2010-10-04 | $50.55 | $50.55 | 80 | — | — |
| 2010-10-01 | $51.30 | $51.30 | 0 | — | — |
| 2010-09-30 | $51.30 | $51.30 | 100 | — | — |
| 2010-09-29 | $51.00 | $51.00 | 140 | — | — |
| 2010-09-28 | $52.05 | $52.05 | 0 | — | — |
| 2010-09-27 | $52.05 | $52.05 | 0 | — | — |
| 2010-09-24 | $52.05 | $52.05 | 7 | — | — |
| 2010-09-23 | $54.00 | $54.00 | 0 | — | — |
| 2010-09-22 | $54.00 | $54.00 | 880 | — | — |
| 2010-09-21 | $50.85 | $50.85 | 440 | — | — |
| 2010-09-20 | $54.60 | $54.60 | 347 | — | — |
| 2010-09-17 | $54.75 | $54.75 | 87 | — | — |
| 2010-09-16 | $52.50 | $52.50 | 340 | — | — |
| 2010-09-15 | $52.65 | $52.65 | 160 | — | — |
| 2010-09-14 | $51.75 | $51.75 | 120 | — | — |
| 2010-09-13 | $52.05 | $52.05 | 293 | — | — |
| 2010-09-10 | $51.15 | $51.15 | 213 | — | — |
| 2010-09-09 | $51.00 | $51.00 | 133 | — | — |
| 2010-09-08 | $48.75 | $48.75 | 433 | — | — |
| 2010-09-07 | $47.25 | $47.25 | 673 | — | — |
| 2010-09-03 | $48.60 | $48.60 | 67 | — | — |
| 2010-09-02 | $46.80 | $46.80 | 53 | — | — |
| 2010-09-01 | $48.30 | $48.30 | 807 | — | — |
| 2010-08-31 | $47.40 | $47.40 | 187 | — | — |
| 2010-08-30 | $46.50 | $46.50 | 293 | — | — |
| 2010-08-27 | $48.75 | $48.75 | 200 | — | — |
| 2010-08-26 | $47.40 | $47.40 | 60 | — | — |
| 2010-08-25 | $46.65 | $46.65 | 247 | — | — |
| 2010-08-24 | $47.70 | $47.70 | 200 | — | — |
| 2010-08-23 | $48.00 | $48.00 | 707 | — | — |
| 2010-08-20 | $46.50 | $46.50 | 347 | — | — |
| 2010-08-19 | $46.35 | $46.35 | 767 | — | — |
| 2010-08-18 | $48.15 | $48.15 | 13 | — | — |
| 2010-08-17 | $49.50 | $49.50 | 273 | — | — |
| 2010-08-16 | $51.00 | $51.00 | 207 | — | — |
| 2010-08-13 | $52.65 | $52.65 | 3,980 | — | — |
| 2010-08-12 | $45.15 | $45.15 | 933 | — | — |
| 2010-08-11 | $44.85 | $44.85 | 1,393 | — | — |
| 2010-08-10 | $45.15 | $45.15 | 20 | — | — |
| 2010-08-09 | $45.15 | $45.15 | 0 | — | — |
| 2010-08-06 | $45.15 | $45.15 | 20 | — | — |
| 2010-08-05 | $45.15 | $45.15 | 80 | — | — |
| 2010-08-04 | $46.50 | $46.50 | 233 | — | — |
| 2010-08-03 | $46.35 | $46.35 | 13 | — | — |
| 2010-08-02 | $45.15 | $45.15 | 480 | — | — |
| 2010-07-30 | $45.60 | $45.60 | 340 | — | — |
| 2010-07-29 | $46.35 | $46.35 | 80 | — | — |
| 2010-07-28 | $46.50 | $46.50 | 1,087 | — | — |
| 2010-07-27 | $46.50 | $46.50 | 220 | — | — |
| 2010-07-26 | $45.00 | $45.00 | 407 | — | — |
| 2010-07-23 | $45.00 | $45.00 | 0 | — | — |
| 2010-07-22 | $45.00 | $45.00 | 967 | — | — |
| 2010-07-21 | $45.75 | $45.75 | 147 | — | — |
| 2010-07-20 | $44.70 | $44.70 | 120 | — | — |
| 2010-07-19 | $45.00 | $45.00 | 220 | — | — |
| 2010-07-16 | $45.00 | $45.00 | 480 | — | — |
| 2010-07-15 | $45.00 | $45.00 | 40 | — | — |
| 2010-07-14 | $45.00 | $45.00 | 107 | — | — |
| 2010-07-13 | $45.15 | $45.15 | 167 | — | — |
| 2010-07-12 | $45.00 | $45.00 | 0 | — | — |
| 2010-07-09 | $45.00 | $45.00 | 367 | — | — |
| 2010-07-08 | $45.00 | $45.00 | 113 | — | — |
| 2010-07-07 | $44.70 | $44.70 | 133 | — | — |
| 2010-07-06 | $44.70 | $44.70 | 73 | — | — |
| 2010-07-02 | $45.00 | $45.00 | 247 | — | — |
| 2010-07-01 | $45.00 | $45.00 | 1,127 | — | — |
| 2010-06-30 | $45.00 | $45.00 | 367 | — | — |
| 2010-06-29 | $45.00 | $45.00 | 753 | — | — |
| 2010-06-28 | $45.30 | $45.30 | 80 | — | — |
| 2010-06-25 | $45.00 | $45.00 | 7 | — | — |
| 2010-06-24 | $45.00 | $45.00 | 1,093 | — | — |
| 2010-06-23 | $45.30 | $45.30 | 207 | — | — |
| 2010-06-22 | $45.30 | $45.30 | 73 | — | — |
| 2010-06-21 | $46.05 | $46.05 | 147 | — | — |
| 2010-06-18 | $46.95 | $46.95 | 27 | — | — |
| 2010-06-17 | $45.75 | $45.75 | 460 | — | — |
| 2010-06-16 | $45.00 | $45.00 | 1,753 | — | — |
| 2010-06-15 | $45.00 | $45.00 | 2,013 | — | — |
| 2010-06-14 | $45.00 | $45.00 | 1,120 | — | — |
| 2010-06-11 | $45.00 | $45.00 | 720 | — | — |
| 2010-06-10 | $46.50 | $46.50 | 2,607 | — | — |
| 2010-06-09 | $45.00 | $45.00 | 1,840 | — | — |
| 2010-06-08 | $45.00 | $45.00 | 1,487 | — | — |
| 2010-06-07 | $45.45 | $45.45 | 100 | — | — |
| 2010-06-04 | $45.45 | $45.45 | 1,187 | — | — |
| 2010-06-03 | $45.45 | $45.45 | 67 | — | — |
| 2010-06-02 | $45.15 | $45.15 | 27 | — | — |
| 2010-06-01 | $46.50 | $46.50 | 507 | — | — |
| 2010-05-28 | $45.30 | $45.30 | 53 | — | — |
| 2010-05-27 | $45.15 | $45.15 | 140 | — | — |
| 2010-05-26 | $45.00 | $45.00 | 20 | — | — |
| 2010-05-25 | $45.75 | $45.75 | 860 | — | — |
| 2010-05-24 | $45.30 | $45.30 | 353 | — | — |
| 2010-05-21 | $45.15 | $45.15 | 233 | — | — |
| 2010-05-20 | $45.00 | $45.00 | 1,040 | — | — |
| 2010-05-19 | $45.00 | $45.00 | 3,247 | — | — |
| 2010-05-18 | $45.60 | $45.60 | 287 | — | — |
| 2010-05-17 | $46.65 | $46.65 | 247 | — | — |
| 2010-05-14 | $46.65 | $46.65 | 3,007 | — | — |
| 2010-05-13 | $45.15 | $45.15 | 4,513 | — | — |
| 2010-05-12 | $45.00 | $45.00 | 53 | — | — |
| 2010-05-11 | $45.00 | $45.00 | 80 | — | — |
| 2010-05-10 | $45.75 | $45.75 | 160 | — | — |
| 2010-05-07 | $45.30 | $45.30 | 0 | — | — |
| 2010-05-06 | $45.30 | $45.30 | 387 | — | — |
| 2010-05-05 | $45.90 | $45.90 | 87 | — | — |
| 2010-05-04 | $45.45 | $45.45 | 0 | — | — |
| 2010-05-03 | $45.45 | $45.45 | 347 | — | — |
| 2010-04-30 | $46.95 | $46.95 | 53 | — | — |
| 2010-04-29 | $45.30 | $45.30 | 333 | — | — |
| 2010-04-28 | $45.60 | $45.60 | 13 | — | — |
| 2010-04-27 | $45.90 | $45.90 | 333 | — | — |
| 2010-04-26 | $46.50 | $46.50 | 33 | — | — |
| 2010-04-23 | $46.65 | $46.65 | 2,493 | — | — |
| 2010-04-22 | $45.75 | $45.75 | 920 | — | — |
| 2010-04-21 | $46.95 | $46.95 | 340 | — | — |
| 2010-04-20 | $47.25 | $47.25 | 187 | — | — |
| 2010-04-19 | $46.50 | $46.50 | 420 | — | — |
| 2010-04-16 | $47.25 | $47.25 | 67 | — | — |
| 2010-04-15 | $47.25 | $47.25 | 240 | — | — |
| 2010-04-14 | $47.25 | $47.25 | 1,600 | — | — |
| 2010-04-13 | $47.25 | $47.25 | 220 | — | — |
| 2010-04-12 | $47.25 | $47.25 | 107 | — | — |
| 2010-04-09 | $46.50 | $46.50 | 0 | — | — |
| 2010-04-08 | $46.50 | $46.50 | 0 | — | — |
| 2010-04-07 | $46.50 | $46.50 | 0 | — | — |
| 2010-04-06 | $46.50 | $46.50 | 1,587 | — | — |
| 2010-04-05 | $44.55 | $44.55 | 1,307 | — | — |
| 2010-04-01 | $45.00 | $45.00 | 433 | — | — |
| 2010-03-31 | $45.30 | $45.30 | 87 | — | — |
| 2010-03-30 | $45.15 | $45.15 | 307 | — | — |
| 2010-03-29 | $45.45 | $45.45 | 93 | — | — |
| 2010-03-26 | $46.05 | $46.05 | 553 | — | — |
| 2010-03-25 | $45.45 | $45.45 | 500 | — | — |
| 2010-03-24 | $45.15 | $45.15 | 1,587 | — | — |
| 2010-03-23 | $45.75 | $45.75 | 1,160 | — | — |
| 2010-03-22 | $45.30 | $45.30 | 2,320 | — | — |
| 2010-03-19 | $45.45 | $45.45 | 967 | — | — |
| 2010-03-18 | $44.55 | $44.55 | 1,880 | — | — |
| 2010-03-17 | $45.45 | $45.45 | 13 | — | — |
| 2010-03-16 | $45.45 | $45.45 | 93 | — | — |
| 2010-03-15 | $45.60 | $45.60 | 153 | — | — |
| 2010-03-12 | $45.90 | $45.90 | 73 | — | — |
| 2010-03-11 | $46.65 | $46.65 | 0 | — | — |
| 2010-03-10 | $46.65 | $46.65 | 40 | — | — |
| 2010-03-09 | $46.50 | $46.50 | 73 | — | — |
| 2010-03-08 | $47.70 | $47.70 | 207 | — | — |
| 2010-03-05 | $46.50 | $46.50 | 127 | — | — |
| 2010-03-04 | $47.85 | $47.85 | 3,080 | — | — |
| 2010-03-03 | $45.00 | $45.00 | 327 | — | — |
| 2010-03-02 | $45.00 | $45.00 | 127 | — | — |
| 2010-03-01 | $47.10 | $47.10 | 160 | — | — |
| 2010-02-26 | $46.50 | $46.50 | 20 | — | — |
| 2010-02-25 | $45.15 | $45.15 | 0 | — | — |
| 2010-02-24 | $45.15 | $45.15 | 133 | — | — |
| 2010-02-23 | $45.00 | $45.00 | 27 | — | — |
| 2010-02-22 | $45.15 | $45.15 | 13 | — | — |
| 2010-02-19 | $46.65 | $46.65 | 133 | — | — |
| 2010-02-18 | $45.45 | $45.45 | 0 | — | — |
| 2010-02-17 | $45.45 | $45.45 | 127 | — | — |
| 2010-02-16 | $45.60 | $45.60 | 380 | — | — |
| 2010-02-12 | $45.45 | $45.45 | 953 | — | — |
| 2010-02-11 | $46.50 | $46.50 | 667 | — | — |
| 2010-02-10 | $44.25 | $44.25 | 553 | — | — |
| 2010-02-09 | $45.00 | $45.00 | 480 | — | — |
| 2010-02-08 | $44.70 | $44.70 | 540 | — | — |
| 2010-02-05 | $45.75 | $45.75 | 227 | — | — |
| 2010-02-04 | $47.25 | $47.25 | 167 | — | — |
| 2010-02-03 | $47.70 | $47.70 | 527 | — | — |
| 2010-02-02 | $46.50 | $46.50 | 47 | — | — |
| 2010-02-01 | $45.75 | $45.75 | 247 | — | — |
| 2010-01-29 | $45.00 | $45.00 | 313 | — | — |
| 2010-01-28 | $45.75 | $45.75 | 153 | — | — |
| 2010-01-27 | $47.55 | $47.55 | 0 | — | — |
| 2010-01-26 | $47.55 | $47.55 | 973 | — | — |
| 2010-01-25 | $45.00 | $45.00 | 907 | — | — |
| 2010-01-22 | $45.45 | $45.45 | 327 | — | — |
| 2010-01-21 | $45.75 | $45.75 | 27 | — | — |
| 2010-01-20 | $46.80 | $46.80 | 313 | — | — |
| 2010-01-19 | $46.80 | $46.80 | 73 | — | — |
| 2010-01-15 | $45.90 | $45.90 | 100 | — | — |
| 2010-01-14 | $45.90 | $45.90 | 47 | — | — |
| 2010-01-13 | $46.65 | $46.65 | 53 | — | — |
| 2010-01-12 | $46.80 | $46.80 | 133 | — | — |
| 2010-01-11 | $46.80 | $46.80 | 7 | — | — |
| 2010-01-08 | $47.25 | $47.25 | 133 | — | — |
| 2010-01-07 | $46.95 | $46.95 | 540 | — | — |
| 2010-01-06 | $47.40 | $47.40 | 187 | — | — |
| 2010-01-05 | $47.85 | $47.85 | 7 | — | — |
| 2010-01-04 | $47.10 | $47.10 | 313 | — | — |