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
- 1997-11-13 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 | $39.20 | $72.41 | 310,800 | — | — |
| 2010-12-30 | $39.21 | $72.42 | 160,000 | — | — |
| 2010-12-29 | $39.17 | $72.37 | 206,000 | — | — |
| 2010-12-28 | $39.06 | $72.16 | 209,400 | — | — |
| 2010-12-27 | $38.92 | $71.89 | 178,200 | — | — |
| 2010-12-23 | $39.49 | $72.17 | 706,600 | — | — |
| 2010-12-22 | $39.31 | $71.82 | 340,200 | — | — |
| 2010-12-21 | $38.81 | $70.92 | 447,800 | — | — |
| 2010-12-20 | $38.42 | $70.20 | 404,000 | — | — |
| 2010-12-17 | $38.90 | $71.09 | 545,600 | — | — |
| 2010-12-16 | $39.24 | $71.71 | 499,200 | — | — |
| 2010-12-15 | $39.35 | $71.89 | 593,200 | — | — |
| 2010-12-14 | $39.13 | $71.49 | 697,800 | — | — |
| 2010-12-13 | $38.72 | $70.75 | 509,400 | — | — |
| 2010-12-10 | $38.31 | $69.99 | 489,800 | — | — |
| 2010-12-09 | $38.27 | $69.93 | 624,200 | — | — |
| 2010-12-08 | $38.29 | $69.95 | 611,800 | — | — |
| 2010-12-07 | $38.17 | $69.74 | 755,200 | — | — |
| 2010-12-06 | $38.17 | $69.74 | 773,600 | — | — |
| 2010-12-03 | $39.08 | $71.41 | 704,200 | — | — |
| 2010-12-02 | $39.57 | $72.30 | 864,800 | — | — |
| 2010-12-01 | $39.93 | $72.96 | 951,000 | — | — |
| 2010-11-30 | $38.53 | $70.40 | 722,800 | — | — |
| 2010-11-29 | $39.04 | $71.33 | 531,600 | — | — |
| 2010-11-26 | $38.86 | $71.01 | 200,400 | — | — |
| 2010-11-24 | $38.76 | $70.81 | 518,800 | — | — |
| 2010-11-23 | $37.78 | $69.02 | 477,800 | — | — |
| 2010-11-22 | $38.69 | $70.69 | 409,400 | — | — |
| 2010-11-19 | $38.74 | $70.78 | 486,400 | — | — |
| 2010-11-18 | $38.21 | $69.82 | 562,800 | — | — |
| 2010-11-17 | $37.40 | $68.35 | 493,800 | — | — |
| 2010-11-16 | $36.76 | $67.17 | 2,336,800 | — | — |
| 2010-11-15 | $37.54 | $68.60 | 438,800 | — | — |
| 2010-11-12 | $37.20 | $67.96 | 1,988,200 | — | — |
| 2010-11-11 | $38.32 | $70.02 | 257,800 | — | — |
| 2010-11-10 | $38.72 | $70.76 | 342,200 | — | — |
| 2010-11-09 | $38.58 | $70.48 | 283,600 | — | — |
| 2010-11-08 | $39.20 | $71.63 | 379,600 | — | — |
| 2010-11-05 | $39.19 | $71.61 | 419,400 | — | — |
| 2010-11-04 | $39.00 | $71.26 | 3,376,600 | — | — |
| 2010-11-03 | $39.04 | $71.32 | 341,800 | — | — |
| 2010-11-02 | $38.56 | $70.45 | 192,400 | — | — |
| 2010-11-01 | $38.24 | $69.86 | 428,000 | — | — |
| 2010-10-29 | $38.30 | $69.98 | 403,800 | — | — |
| 2010-10-28 | $37.65 | $68.79 | 334,800 | — | — |
| 2010-10-27 | $37.19 | $67.95 | 423,400 | — | — |
| 2010-10-26 | $37.73 | $68.94 | 370,800 | — | — |
| 2010-10-25 | $38.17 | $69.74 | 430,600 | — | — |
| 2010-10-22 | $38.06 | $69.54 | 371,200 | — | — |
| 2010-10-21 | $38.62 | $70.56 | 410,200 | — | — |
| 2010-10-20 | $38.85 | $70.99 | 343,600 | — | — |
| 2010-10-19 | $38.08 | $69.57 | 696,200 | — | — |
| 2010-10-18 | $38.63 | $70.58 | 380,000 | — | — |
| 2010-10-15 | $38.21 | $69.81 | 446,800 | — | — |
| 2010-10-14 | $38.15 | $69.71 | 315,000 | — | — |
| 2010-10-13 | $38.12 | $69.65 | 516,600 | — | — |
| 2010-10-12 | $38.04 | $69.51 | 399,200 | — | — |
| 2010-10-11 | $37.54 | $68.58 | 125,800 | — | — |
| 2010-10-08 | $37.67 | $68.82 | 338,600 | — | — |
| 2010-10-07 | $37.45 | $68.43 | 423,000 | — | — |
| 2010-10-06 | $37.81 | $69.08 | 493,600 | — | — |
| 2010-10-05 | $37.44 | $68.41 | 534,800 | — | — |
| 2010-10-04 | $36.51 | $66.72 | 522,800 | — | — |
| 2010-10-01 | $36.51 | $66.72 | 852,800 | — | — |
| 2010-09-30 | $36.22 | $66.18 | 824,400 | — | — |
| 2010-09-29 | $35.77 | $65.36 | 423,800 | — | — |
| 2010-09-28 | $35.65 | $65.14 | 268,600 | — | — |
| 2010-09-27 | $35.46 | $64.79 | 293,800 | — | — |
| 2010-09-24 | $35.88 | $65.56 | 560,000 | — | — |
| 2010-09-23 | $35.72 | $64.49 | 743,200 | — | — |
| 2010-09-22 | $35.63 | $64.33 | 586,800 | — | — |
| 2010-09-21 | $36.04 | $65.09 | 465,200 | — | — |
| 2010-09-20 | $36.15 | $65.28 | 444,000 | — | — |
| 2010-09-17 | $35.90 | $64.83 | 465,200 | — | — |
| 2010-09-16 | $36.08 | $65.14 | 1,509,200 | — | — |
| 2010-09-15 | $36.40 | $65.73 | 423,800 | — | — |
| 2010-09-14 | $36.51 | $65.92 | 414,800 | — | — |
| 2010-09-13 | $36.63 | $66.13 | 581,600 | — | — |
| 2010-09-10 | $36.01 | $65.01 | 287,400 | — | — |
| 2010-09-09 | $36.08 | $65.14 | 419,600 | — | — |
| 2010-09-08 | $35.72 | $64.51 | 611,400 | — | — |
| 2010-09-07 | $35.20 | $63.56 | 1,611,800 | — | — |
| 2010-09-03 | $35.66 | $64.39 | 573,200 | — | — |
| 2010-09-02 | $35.07 | $63.33 | 315,600 | — | — |
| 2010-09-01 | $35.01 | $63.22 | 845,800 | — | — |
| 2010-08-31 | $33.96 | $61.32 | 757,000 | — | — |
| 2010-08-30 | $34.26 | $61.87 | 850,600 | — | — |
| 2010-08-27 | $34.20 | $61.75 | 665,800 | — | — |
| 2010-08-26 | $32.78 | $59.18 | 899,400 | — | — |
| 2010-08-25 | $32.95 | $59.49 | 926,800 | — | — |
| 2010-08-24 | $31.49 | $56.86 | 1,055,600 | — | — |
| 2010-08-23 | $32.36 | $58.43 | 462,400 | — | — |
| 2010-08-20 | $32.56 | $58.79 | 554,400 | — | — |
| 2010-08-19 | $33.16 | $59.88 | 504,800 | — | — |
| 2010-08-18 | $33.84 | $61.10 | 447,000 | — | — |
| 2010-08-17 | $33.24 | $60.02 | 439,400 | — | — |
| 2010-08-16 | $32.81 | $59.24 | 288,000 | — | — |
| 2010-08-13 | $32.90 | $59.40 | 302,400 | — | — |
| 2010-08-12 | $32.85 | $59.32 | 516,600 | — | — |
| 2010-08-11 | $33.22 | $59.99 | 489,400 | — | — |
| 2010-08-10 | $34.29 | $61.91 | 432,400 | — | — |
| 2010-08-09 | $34.78 | $62.80 | 300,800 | — | — |
| 2010-08-06 | $34.27 | $61.88 | 466,600 | — | — |
| 2010-08-05 | $34.60 | $62.48 | 286,000 | — | — |
| 2010-08-04 | $34.87 | $62.96 | 380,400 | — | — |
| 2010-08-03 | $34.59 | $62.46 | 554,200 | — | — |
| 2010-08-02 | $34.67 | $62.59 | 240,400 | — | — |
| 2010-07-30 | $34.36 | $62.03 | 716,400 | — | — |
| 2010-07-29 | $34.30 | $61.94 | 588,200 | — | — |
| 2010-07-28 | $33.88 | $61.18 | 458,000 | — | — |
| 2010-07-27 | $33.85 | $61.12 | 540,800 | — | — |
| 2010-07-26 | $33.33 | $60.17 | 473,400 | — | — |
| 2010-07-23 | $32.99 | $59.56 | 795,600 | — | — |
| 2010-07-22 | $32.38 | $58.48 | 710,800 | — | — |
| 2010-07-21 | $32.00 | $57.77 | 506,800 | — | — |
| 2010-07-20 | $32.90 | $59.41 | 453,600 | — | — |
| 2010-07-19 | $32.50 | $58.68 | 550,000 | — | — |
| 2010-07-16 | $32.83 | $59.29 | 688,200 | — | — |
| 2010-07-15 | $34.01 | $61.41 | 708,000 | — | — |
| 2010-07-14 | $33.74 | $60.92 | 799,800 | — | — |
| 2010-07-13 | $33.62 | $60.71 | 536,000 | — | — |
| 2010-07-12 | $32.86 | $59.33 | 503,800 | — | — |
| 2010-07-09 | $33.17 | $59.89 | 532,400 | — | — |
| 2010-07-08 | $32.06 | $57.90 | 871,200 | — | — |
| 2010-07-07 | $31.72 | $57.27 | 833,200 | — | — |
| 2010-07-06 | $31.40 | $56.69 | 861,400 | — | — |
| 2010-07-02 | $30.97 | $55.92 | 879,400 | — | — |
| 2010-07-01 | $31.08 | $56.13 | 327,800 | — | — |
| 2010-06-30 | $31.12 | $56.18 | 1,339,800 | — | — |
| 2010-06-29 | $31.84 | $57.50 | 1,549,200 | — | — |
| 2010-06-28 | $34.12 | $61.61 | 1,031,800 | — | — |
| 2010-06-25 | $34.35 | $62.02 | 1,064,400 | — | — |
| 2010-06-24 | $34.66 | $62.59 | 965,400 | — | — |
| 2010-06-23 | $35.74 | $63.81 | 735,400 | — | — |
| 2010-06-22 | $36.45 | $65.06 | 559,800 | — | — |
| 2010-06-21 | $36.80 | $65.69 | 949,400 | — | — |
| 2010-06-18 | $36.67 | $65.47 | 652,600 | — | — |
| 2010-06-17 | $36.47 | $65.10 | 553,800 | — | — |
| 2010-06-16 | $36.51 | $65.18 | 515,600 | — | — |
| 2010-06-15 | $36.60 | $65.34 | 689,000 | — | — |
| 2010-06-14 | $35.13 | $62.71 | 561,600 | — | — |
| 2010-06-11 | $34.81 | $62.13 | 521,400 | — | — |
| 2010-06-10 | $34.78 | $62.08 | 541,400 | — | — |
| 2010-06-09 | $34.00 | $60.70 | 668,000 | — | — |
| 2010-06-08 | $34.37 | $61.35 | 878,000 | — | — |
| 2010-06-07 | $33.47 | $59.74 | 601,800 | — | — |
| 2010-06-04 | $33.72 | $60.19 | 822,000 | — | — |
| 2010-06-03 | $34.87 | $62.25 | 653,800 | — | — |
| 2010-06-02 | $34.86 | $62.22 | 696,800 | — | — |
| 2010-06-01 | $33.47 | $59.76 | 820,400 | — | — |
| 2010-05-28 | $33.86 | $60.44 | 1,038,200 | — | — |
| 2010-05-27 | $34.33 | $61.28 | 1,098,000 | — | — |
| 2010-05-26 | $35.19 | $62.82 | 1,022,000 | — | — |
| 2010-05-25 | $34.88 | $62.28 | 1,413,000 | — | — |
| 2010-05-24 | $34.40 | $61.42 | 369,000 | — | — |
| 2010-05-21 | $34.93 | $62.36 | 1,174,600 | — | — |
| 2010-05-20 | $34.06 | $60.81 | 1,181,400 | — | — |
| 2010-05-19 | $35.50 | $63.37 | 1,045,000 | — | — |
| 2010-05-18 | $34.83 | $62.19 | 765,400 | — | — |
| 2010-05-17 | $35.22 | $62.88 | 513,200 | — | — |
| 2010-05-14 | $35.38 | $63.16 | 603,000 | — | — |
| 2010-05-13 | $36.33 | $64.85 | 407,600 | — | — |
| 2010-05-12 | $36.33 | $64.85 | 459,800 | — | — |
| 2010-05-11 | $35.44 | $63.26 | 459,600 | — | — |
| 2010-05-10 | $35.47 | $63.31 | 521,400 | — | — |
| 2010-05-07 | $33.92 | $60.54 | 1,278,800 | — | — |
| 2010-05-06 | $33.86 | $60.45 | 1,452,000 | — | — |
| 2010-05-05 | $35.39 | $63.18 | 678,400 | — | — |
| 2010-05-04 | $35.99 | $64.26 | 648,800 | — | — |
| 2010-05-03 | $36.94 | $65.94 | 301,600 | — | — |
| 2010-04-30 | $36.69 | $65.49 | 532,400 | — | — |
| 2010-04-29 | $37.56 | $67.06 | 434,800 | — | — |
| 2010-04-28 | $36.96 | $65.98 | 746,200 | — | — |
| 2010-04-27 | $37.04 | $66.12 | 720,800 | — | — |
| 2010-04-26 | $38.40 | $68.55 | 353,800 | — | — |
| 2010-04-23 | $38.59 | $68.89 | 610,200 | — | — |
| 2010-04-22 | $38.04 | $67.90 | 683,200 | — | — |
| 2010-04-21 | $37.76 | $67.40 | 629,200 | — | — |
| 2010-04-20 | $37.92 | $67.69 | 550,000 | — | — |
| 2010-04-19 | $37.50 | $66.94 | 481,400 | — | — |
| 2010-04-16 | $37.11 | $66.25 | 556,400 | — | — |
| 2010-04-15 | $37.53 | $67.00 | 378,600 | — | — |
| 2010-04-14 | $37.42 | $66.79 | 484,800 | — | — |
| 2010-04-13 | $36.40 | $64.98 | 201,600 | — | — |
| 2010-04-12 | $36.63 | $65.39 | 306,200 | — | — |
| 2010-04-09 | $36.61 | $65.35 | 333,800 | — | — |
| 2010-04-08 | $36.41 | $65.00 | 229,800 | — | — |
| 2010-04-07 | $36.31 | $64.81 | 448,600 | — | — |
| 2010-04-06 | $36.57 | $65.28 | 334,400 | — | — |
| 2010-04-05 | $36.69 | $65.49 | 206,600 | — | — |
| 2010-04-01 | $37.01 | $66.06 | 272,200 | — | — |
| 2010-03-31 | $36.50 | $65.16 | 467,400 | — | — |
| 2010-03-30 | $36.61 | $65.35 | 324,400 | — | — |
| 2010-03-29 | $36.73 | $65.57 | 325,200 | — | — |
| 2010-03-26 | $36.40 | $64.99 | 577,600 | — | — |
| 2010-03-25 | $37.15 | $66.33 | 408,600 | — | — |
| 2010-03-24 | $37.60 | $66.36 | 436,200 | — | — |
| 2010-03-23 | $37.99 | $67.04 | 447,400 | — | — |
| 2010-03-22 | $37.59 | $66.34 | 420,000 | — | — |
| 2010-03-19 | $37.08 | $65.44 | 272,600 | — | — |
| 2010-03-18 | $37.07 | $65.43 | 205,600 | — | — |
| 2010-03-17 | $37.36 | $65.94 | 335,800 | — | — |
| 2010-03-16 | $37.17 | $65.61 | 338,400 | — | — |
| 2010-03-15 | $36.54 | $64.49 | 232,200 | — | — |
| 2010-03-12 | $36.05 | $63.63 | 337,800 | — | — |
| 2010-03-11 | $36.10 | $63.71 | 213,400 | — | — |
| 2010-03-10 | $36.04 | $63.60 | 241,400 | — | — |
| 2010-03-09 | $35.67 | $62.96 | 411,000 | — | — |
| 2010-03-08 | $35.67 | $62.95 | 353,400 | — | — |
| 2010-03-05 | $35.86 | $63.29 | 367,200 | — | — |
| 2010-03-04 | $35.48 | $62.62 | 374,200 | — | — |
| 2010-03-03 | $35.06 | $61.89 | 518,800 | — | — |
| 2010-03-02 | $34.88 | $61.56 | 537,400 | — | — |
| 2010-03-01 | $33.97 | $59.96 | 465,800 | — | — |
| 2010-02-26 | $33.24 | $58.66 | 401,600 | — | — |
| 2010-02-25 | $33.00 | $58.24 | 734,200 | — | — |
| 2010-02-24 | $32.21 | $56.84 | 334,000 | — | — |
| 2010-02-23 | $32.10 | $56.66 | 331,000 | — | — |
| 2010-02-22 | $32.61 | $57.56 | 274,800 | — | — |
| 2010-02-19 | $32.54 | $57.43 | 295,800 | — | — |
| 2010-02-18 | $32.08 | $56.62 | 257,800 | — | — |
| 2010-02-17 | $31.91 | $56.32 | 359,000 | — | — |
| 2010-02-16 | $31.44 | $55.49 | 246,600 | — | — |
| 2010-02-12 | $31.08 | $54.86 | 378,400 | — | — |
| 2010-02-11 | $30.74 | $54.25 | 388,800 | — | — |
| 2010-02-10 | $29.97 | $52.90 | 581,200 | — | — |
| 2010-02-09 | $29.67 | $52.37 | 551,200 | — | — |
| 2010-02-08 | $29.38 | $51.85 | 412,400 | — | — |
| 2010-02-05 | $29.76 | $52.53 | 441,000 | — | — |
| 2010-02-04 | $29.47 | $52.01 | 429,200 | — | — |
| 2010-02-03 | $30.30 | $53.48 | 219,600 | — | — |
| 2010-02-02 | $30.52 | $53.87 | 299,000 | — | — |
| 2010-02-01 | $30.30 | $53.48 | 496,400 | — | — |
| 2010-01-29 | $29.94 | $52.84 | 925,800 | — | — |
| 2010-01-28 | $30.27 | $53.43 | 574,400 | — | — |
| 2010-01-27 | $30.13 | $53.17 | 468,800 | — | — |
| 2010-01-26 | $30.33 | $53.53 | 435,400 | — | — |
| 2010-01-25 | $30.24 | $53.37 | 410,400 | — | — |
| 2010-01-22 | $30.06 | $53.05 | 601,200 | — | — |
| 2010-01-21 | $30.76 | $54.29 | 693,400 | — | — |
| 2010-01-20 | $31.41 | $55.43 | 416,800 | — | — |
| 2010-01-19 | $31.97 | $56.42 | 228,000 | — | — |
| 2010-01-15 | $31.90 | $56.30 | 373,600 | — | — |
| 2010-01-14 | $32.38 | $57.16 | 202,400 | — | — |
| 2010-01-13 | $31.97 | $56.42 | 342,600 | — | — |
| 2010-01-12 | $31.73 | $55.99 | 346,600 | — | — |
| 2010-01-11 | $32.26 | $56.94 | 249,000 | — | — |
| 2010-01-08 | $32.54 | $57.44 | 261,600 | — | — |
| 2010-01-07 | $32.30 | $57.01 | 399,600 | — | — |
| 2010-01-06 | $32.47 | $57.31 | 548,800 | — | — |
| 2010-01-05 | $32.60 | $57.53 | 442,200 | — | — |
| 2010-01-04 | $32.84 | $57.96 | 477,600 | — | — |