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
- 2005-09-30 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 | $46.00 | $46.00 | 344,100 | — | — |
| 2010-12-30 | $46.53 | $46.53 | 320,200 | — | — |
| 2010-12-29 | $46.26 | $46.26 | 318,400 | — | — |
| 2010-12-28 | $45.01 | $45.01 | 269,200 | — | — |
| 2010-12-27 | $45.29 | $45.29 | 184,200 | — | — |
| 2010-12-23 | $45.23 | $45.23 | 330,200 | — | — |
| 2010-12-22 | $44.84 | $44.84 | 314,200 | — | — |
| 2010-12-21 | $44.70 | $44.70 | 337,500 | — | — |
| 2010-12-20 | $43.75 | $43.75 | 375,000 | — | — |
| 2010-12-17 | $44.50 | $44.50 | 837,300 | — | — |
| 2010-12-16 | $42.38 | $42.38 | 516,800 | — | — |
| 2010-12-15 | $42.25 | $42.25 | 821,900 | — | — |
| 2010-12-14 | $43.77 | $43.77 | 647,200 | — | — |
| 2010-12-13 | $44.75 | $44.75 | 356,300 | — | — |
| 2010-12-10 | $44.48 | $44.48 | 669,100 | — | — |
| 2010-12-09 | $44.87 | $44.87 | 838,200 | — | — |
| 2010-12-08 | $44.25 | $44.25 | 424,300 | — | — |
| 2010-12-07 | $44.00 | $44.00 | 425,000 | — | — |
| 2010-12-06 | $43.47 | $43.47 | 251,500 | — | — |
| 2010-12-03 | $43.20 | $43.20 | 340,000 | — | — |
| 2010-12-02 | $42.06 | $42.06 | 422,600 | — | — |
| 2010-12-01 | $41.16 | $41.16 | 266,300 | — | — |
| 2010-11-30 | $40.32 | $40.32 | 433,500 | — | — |
| 2010-11-29 | $40.90 | $40.90 | 305,100 | — | — |
| 2010-11-26 | $41.50 | $41.50 | 118,900 | — | — |
| 2010-11-24 | $41.56 | $41.56 | 333,300 | — | — |
| 2010-11-23 | $41.35 | $41.35 | 421,500 | — | — |
| 2010-11-22 | $41.02 | $41.02 | 556,800 | — | — |
| 2010-11-19 | $40.28 | $40.28 | 961,000 | — | — |
| 2010-11-18 | $39.75 | $39.75 | 1,090,800 | — | — |
| 2010-11-17 | $40.27 | $40.27 | 363,700 | — | — |
| 2010-11-16 | $39.81 | $39.81 | 322,200 | — | — |
| 2010-11-15 | $40.27 | $40.27 | 409,100 | — | — |
| 2010-11-12 | $40.99 | $40.99 | 632,900 | — | — |
| 2010-11-11 | $42.21 | $42.21 | 535,900 | — | — |
| 2010-11-10 | $41.65 | $41.65 | 466,600 | — | — |
| 2010-11-09 | $40.18 | $40.18 | 449,400 | — | — |
| 2010-11-08 | $39.66 | $39.66 | 445,300 | — | — |
| 2010-11-05 | $38.70 | $38.70 | 397,000 | — | — |
| 2010-11-04 | $39.02 | $39.02 | 964,500 | — | — |
| 2010-11-03 | $39.89 | $39.89 | 856,600 | — | — |
| 2010-11-02 | $40.85 | $40.85 | 303,100 | — | — |
| 2010-11-01 | $40.66 | $40.66 | 719,800 | — | — |
| 2010-10-29 | $42.07 | $42.07 | 1,262,400 | — | — |
| 2010-10-28 | $38.75 | $38.75 | 589,000 | — | — |
| 2010-10-27 | $39.09 | $39.09 | 502,800 | — | — |
| 2010-10-26 | $39.16 | $39.16 | 692,200 | — | — |
| 2010-10-25 | $39.67 | $39.67 | 645,800 | — | — |
| 2010-10-22 | $38.52 | $38.52 | 812,700 | — | — |
| 2010-10-21 | $37.15 | $37.15 | 627,300 | — | — |
| 2010-10-20 | $37.70 | $37.70 | 638,600 | — | — |
| 2010-10-19 | $37.50 | $37.50 | 769,500 | — | — |
| 2010-10-18 | $37.13 | $37.13 | 499,800 | — | — |
| 2010-10-15 | $37.94 | $37.94 | 502,600 | — | — |
| 2010-10-14 | $37.59 | $37.59 | 512,700 | — | — |
| 2010-10-13 | $38.01 | $38.01 | 877,000 | — | — |
| 2010-10-12 | $38.58 | $38.58 | 932,000 | — | — |
| 2010-10-11 | $36.67 | $36.67 | 334,400 | — | — |
| 2010-10-08 | $36.62 | $36.62 | 1,024,700 | — | — |
| 2010-10-07 | $36.42 | $36.42 | 720,400 | — | — |
| 2010-10-06 | $36.60 | $36.60 | 726,800 | — | — |
| 2010-10-05 | $37.49 | $37.49 | 666,500 | — | — |
| 2010-10-04 | $37.06 | $37.06 | 697,400 | — | — |
| 2010-10-01 | $37.06 | $37.06 | 893,000 | — | — |
| 2010-09-30 | $38.65 | $38.65 | 844,200 | — | — |
| 2010-09-29 | $38.14 | $38.14 | 471,800 | — | — |
| 2010-09-28 | $37.68 | $37.68 | 621,300 | — | — |
| 2010-09-27 | $37.60 | $37.60 | 429,100 | — | — |
| 2010-09-24 | $37.05 | $37.05 | 516,500 | — | — |
| 2010-09-23 | $37.06 | $37.06 | 449,200 | — | — |
| 2010-09-22 | $36.85 | $36.85 | 602,400 | — | — |
| 2010-09-21 | $37.50 | $37.50 | 614,000 | — | — |
| 2010-09-20 | $37.45 | $37.45 | 827,100 | — | — |
| 2010-09-17 | $36.95 | $36.95 | 2,393,000 | — | — |
| 2010-09-16 | $36.25 | $36.25 | 735,400 | — | — |
| 2010-09-15 | $36.15 | $36.15 | 780,000 | — | — |
| 2010-09-14 | $35.91 | $35.91 | 524,700 | — | — |
| 2010-09-13 | $36.02 | $36.02 | 980,500 | — | — |
| 2010-09-10 | $36.19 | $36.19 | 820,300 | — | — |
| 2010-09-09 | $35.90 | $35.90 | 1,032,200 | — | — |
| 2010-09-08 | $35.91 | $35.91 | 1,273,500 | — | — |
| 2010-09-07 | $34.22 | $34.22 | 850,000 | — | — |
| 2010-09-03 | $33.83 | $33.83 | 689,700 | — | — |
| 2010-09-02 | $32.97 | $32.97 | 865,700 | — | — |
| 2010-09-01 | $32.29 | $32.29 | 1,029,200 | — | — |
| 2010-08-31 | $30.68 | $30.68 | 559,200 | — | — |
| 2010-08-30 | $30.13 | $30.13 | 505,200 | — | — |
| 2010-08-27 | $30.66 | $30.66 | 1,023,300 | — | — |
| 2010-08-26 | $30.00 | $30.00 | 1,455,800 | — | — |
| 2010-08-25 | $30.86 | $30.86 | 2,505,500 | — | — |
| 2010-08-24 | $28.08 | $28.08 | 1,003,700 | — | — |
| 2010-08-23 | $28.25 | $28.25 | 946,400 | — | — |
| 2010-08-20 | $28.39 | $28.39 | 1,315,100 | — | — |
| 2010-08-19 | $28.23 | $28.23 | 961,800 | — | — |
| 2010-08-18 | $28.96 | $28.96 | 799,300 | — | — |
| 2010-08-17 | $28.82 | $28.82 | 1,551,700 | — | — |
| 2010-08-16 | $28.79 | $28.79 | 914,100 | — | — |
| 2010-08-13 | $29.21 | $29.21 | 948,900 | — | — |
| 2010-08-12 | $29.36 | $29.36 | 1,229,200 | — | — |
| 2010-08-11 | $30.37 | $30.37 | 1,143,800 | — | — |
| 2010-08-10 | $31.31 | $31.31 | 671,400 | — | — |
| 2010-08-09 | $32.23 | $32.23 | 623,300 | — | — |
| 2010-08-06 | $32.64 | $32.64 | 679,000 | — | — |
| 2010-08-05 | $33.20 | $33.20 | 1,424,800 | — | — |
| 2010-08-04 | $33.41 | $33.41 | 1,264,500 | — | — |
| 2010-08-03 | $33.77 | $33.77 | 1,070,000 | — | — |
| 2010-08-02 | $33.29 | $33.29 | 2,287,100 | — | — |
| 2010-07-30 | $33.05 | $33.05 | 3,465,400 | — | — |
| 2010-07-29 | $31.99 | $31.99 | 20,730,500 | — | — |
| 2010-07-28 | $50.26 | $50.26 | 1,414,400 | — | — |
| 2010-07-27 | $50.59 | $50.59 | 265,200 | — | — |
| 2010-07-26 | $50.80 | $50.80 | 298,400 | — | — |
| 2010-07-23 | $50.21 | $50.21 | 249,800 | — | — |
| 2010-07-22 | $49.10 | $49.10 | 328,200 | — | — |
| 2010-07-21 | $48.75 | $48.75 | 160,000 | — | — |
| 2010-07-20 | $49.64 | $49.64 | 133,700 | — | — |
| 2010-07-19 | $49.33 | $49.33 | 168,000 | — | — |
| 2010-07-16 | $48.82 | $48.82 | 352,900 | — | — |
| 2010-07-15 | $50.32 | $50.32 | 562,500 | — | — |
| 2010-07-14 | $49.95 | $49.95 | 344,600 | — | — |
| 2010-07-13 | $50.10 | $50.10 | 699,800 | — | — |
| 2010-07-12 | $50.49 | $50.49 | 319,400 | — | — |
| 2010-07-09 | $51.19 | $51.19 | 189,200 | — | — |
| 2010-07-08 | $50.89 | $50.89 | 537,700 | — | — |
| 2010-07-07 | $51.21 | $51.21 | 556,800 | — | — |
| 2010-07-06 | $48.70 | $48.70 | 414,900 | — | — |
| 2010-07-02 | $48.71 | $48.71 | 529,700 | — | — |
| 2010-07-01 | $48.44 | $48.44 | 707,000 | — | — |
| 2010-06-30 | $47.49 | $47.49 | 385,900 | — | — |
| 2010-06-29 | $48.02 | $48.02 | 512,700 | — | — |
| 2010-06-28 | $49.25 | $49.25 | 360,000 | — | — |
| 2010-06-25 | $48.95 | $48.95 | 3,779,100 | — | — |
| 2010-06-24 | $49.37 | $49.37 | 485,000 | — | — |
| 2010-06-23 | $51.33 | $51.33 | 601,400 | — | — |
| 2010-06-22 | $50.47 | $50.47 | 636,700 | — | — |
| 2010-06-21 | $49.59 | $49.59 | 542,300 | — | — |
| 2010-06-18 | $50.03 | $50.03 | 531,600 | — | — |
| 2010-06-17 | $49.11 | $49.11 | 429,900 | — | — |
| 2010-06-16 | $47.00 | $47.00 | 780,000 | — | — |
| 2010-06-15 | $48.00 | $48.00 | 611,100 | — | — |
| 2010-06-14 | $46.94 | $46.94 | 719,300 | — | — |
| 2010-06-11 | $49.79 | $49.79 | 455,100 | — | — |
| 2010-06-10 | $48.46 | $48.46 | 383,500 | — | — |
| 2010-06-09 | $47.66 | $47.66 | 729,200 | — | — |
| 2010-06-08 | $45.62 | $45.62 | 750,000 | — | — |
| 2010-06-07 | $46.04 | $46.04 | 784,300 | — | — |
| 2010-06-04 | $46.39 | $46.39 | 602,800 | — | — |
| 2010-06-03 | $47.33 | $47.33 | 550,600 | — | — |
| 2010-06-02 | $45.77 | $45.77 | 214,000 | — | — |
| 2010-06-01 | $44.82 | $44.82 | 552,000 | — | — |
| 2010-05-28 | $46.69 | $46.69 | 517,600 | — | — |
| 2010-05-27 | $46.95 | $46.95 | 499,000 | — | — |
| 2010-05-26 | $44.94 | $44.94 | 489,900 | — | — |
| 2010-05-25 | $44.86 | $44.86 | 1,148,800 | — | — |
| 2010-05-24 | $44.71 | $44.71 | 492,500 | — | — |
| 2010-05-21 | $45.44 | $45.44 | 818,500 | — | — |
| 2010-05-20 | $44.71 | $44.71 | 1,053,300 | — | — |
| 2010-05-19 | $45.17 | $45.17 | 563,400 | — | — |
| 2010-05-18 | $45.70 | $45.70 | 823,700 | — | — |
| 2010-05-17 | $45.58 | $45.58 | 926,100 | — | — |
| 2010-05-14 | $46.90 | $46.90 | 503,500 | — | — |
| 2010-05-13 | $46.92 | $46.92 | 714,300 | — | — |
| 2010-05-12 | $47.66 | $47.66 | 1,247,800 | — | — |
| 2010-05-11 | $48.32 | $48.32 | 664,700 | — | — |
| 2010-05-10 | $49.46 | $49.46 | 814,100 | — | — |
| 2010-05-07 | $47.27 | $47.27 | 559,900 | — | — |
| 2010-05-06 | $47.91 | $47.91 | 662,900 | — | — |
| 2010-05-05 | $48.61 | $48.61 | 1,271,300 | — | — |
| 2010-05-04 | $50.12 | $50.12 | 1,338,300 | — | — |
| 2010-05-03 | $49.77 | $49.77 | 2,429,000 | — | — |
| 2010-04-30 | $51.58 | $51.58 | 3,615,700 | — | — |
| 2010-04-29 | $58.60 | $58.60 | 873,000 | — | — |
| 2010-04-28 | $58.30 | $58.30 | 675,900 | — | — |
| 2010-04-27 | $60.09 | $60.09 | 328,500 | — | — |
| 2010-04-26 | $61.43 | $61.43 | 486,800 | — | — |
| 2010-04-23 | $61.46 | $61.46 | 135,800 | — | — |
| 2010-04-22 | $61.04 | $61.04 | 345,200 | — | — |
| 2010-04-21 | $59.89 | $59.89 | 203,800 | — | — |
| 2010-04-20 | $59.87 | $59.87 | 205,100 | — | — |
| 2010-04-19 | $59.44 | $59.44 | 414,300 | — | — |
| 2010-04-16 | $59.23 | $59.23 | 420,000 | — | — |
| 2010-04-15 | $59.18 | $59.18 | 426,200 | — | — |
| 2010-04-14 | $58.63 | $58.63 | 756,300 | — | — |
| 2010-04-13 | $57.91 | $57.91 | 337,300 | — | — |
| 2010-04-12 | $58.61 | $58.61 | 265,300 | — | — |
| 2010-04-09 | $58.65 | $58.65 | 163,400 | — | — |
| 2010-04-08 | $58.80 | $58.80 | 268,100 | — | — |
| 2010-04-07 | $58.61 | $58.61 | 278,400 | — | — |
| 2010-04-06 | $58.67 | $58.67 | 202,100 | — | — |
| 2010-04-05 | $58.29 | $58.29 | 327,000 | — | — |
| 2010-04-01 | $57.14 | $57.14 | 286,000 | — | — |
| 2010-03-31 | $57.37 | $57.37 | 440,800 | — | — |
| 2010-03-30 | $57.22 | $57.22 | 969,100 | — | — |
| 2010-03-29 | $57.16 | $57.16 | 1,162,500 | — | — |
| 2010-03-26 | $59.98 | $59.98 | 209,800 | — | — |
| 2010-03-25 | $60.72 | $60.72 | 304,500 | — | — |
| 2010-03-24 | $61.46 | $61.46 | 199,500 | — | — |
| 2010-03-23 | $61.92 | $61.92 | 160,800 | — | — |
| 2010-03-22 | $61.61 | $61.61 | 370,100 | — | — |
| 2010-03-19 | $60.00 | $60.00 | 267,600 | — | — |
| 2010-03-18 | $60.00 | $60.00 | 208,800 | — | — |
| 2010-03-17 | $60.10 | $60.10 | 320,000 | — | — |
| 2010-03-16 | $59.94 | $59.94 | 314,900 | — | — |
| 2010-03-15 | $60.00 | $60.00 | 442,200 | — | — |
| 2010-03-12 | $60.87 | $60.87 | 579,000 | — | — |
| 2010-03-11 | $61.95 | $61.95 | 243,800 | — | — |
| 2010-03-10 | $62.04 | $62.04 | 214,900 | — | — |
| 2010-03-09 | $62.05 | $62.05 | 345,100 | — | — |
| 2010-03-08 | $61.72 | $61.72 | 356,600 | — | — |
| 2010-03-05 | $61.08 | $61.08 | 377,000 | — | — |
| 2010-03-04 | $59.70 | $59.70 | 309,000 | — | — |
| 2010-03-03 | $58.89 | $58.89 | 249,200 | — | — |
| 2010-03-02 | $59.47 | $59.47 | 804,300 | — | — |
| 2010-03-01 | $59.16 | $59.16 | 546,500 | — | — |
| 2010-02-26 | $57.72 | $57.72 | 195,500 | — | — |
| 2010-02-25 | $57.90 | $57.90 | 163,800 | — | — |
| 2010-02-24 | $57.71 | $57.71 | 169,500 | — | — |
| 2010-02-23 | $57.51 | $57.51 | 261,100 | — | — |
| 2010-02-22 | $58.41 | $58.41 | 508,700 | — | — |
| 2010-02-19 | $58.87 | $58.87 | 601,500 | — | — |
| 2010-02-18 | $57.32 | $57.32 | 422,400 | — | — |
| 2010-02-17 | $55.49 | $55.49 | 172,400 | — | — |
| 2010-02-16 | $55.72 | $55.72 | 287,800 | — | — |
| 2010-02-12 | $54.91 | $54.91 | 223,100 | — | — |
| 2010-02-11 | $54.95 | $54.95 | 374,500 | — | — |
| 2010-02-10 | $54.02 | $54.02 | 297,500 | — | — |
| 2010-02-09 | $54.69 | $54.69 | 442,600 | — | — |
| 2010-02-08 | $53.25 | $53.25 | 296,800 | — | — |
| 2010-02-05 | $53.14 | $53.14 | 509,900 | — | — |
| 2010-02-04 | $53.80 | $53.80 | 554,200 | — | — |
| 2010-02-03 | $55.32 | $55.32 | 259,400 | — | — |
| 2010-02-02 | $55.36 | $55.36 | 382,200 | — | — |
| 2010-02-01 | $55.44 | $55.44 | 759,600 | — | — |
| 2010-01-29 | $56.01 | $56.01 | 2,130,300 | — | — |
| 2010-01-28 | $53.37 | $53.37 | 733,700 | — | — |
| 2010-01-27 | $52.64 | $52.64 | 553,600 | — | — |
| 2010-01-26 | $51.71 | $51.71 | 473,700 | — | — |
| 2010-01-25 | $51.32 | $51.32 | 728,900 | — | — |
| 2010-01-22 | $52.41 | $52.41 | 840,100 | — | — |
| 2010-01-21 | $52.57 | $52.57 | 401,000 | — | — |
| 2010-01-20 | $52.82 | $52.82 | 406,200 | — | — |
| 2010-01-19 | $52.90 | $52.90 | 572,100 | — | — |
| 2010-01-15 | $52.00 | $52.00 | 620,700 | — | — |
| 2010-01-14 | $54.00 | $54.00 | 381,000 | — | — |
| 2010-01-13 | $53.62 | $53.62 | 460,000 | — | — |
| 2010-01-12 | $53.86 | $53.86 | 791,400 | — | — |
| 2010-01-11 | $55.98 | $55.98 | 809,800 | — | — |
| 2010-01-08 | $55.43 | $55.43 | 345,300 | — | — |
| 2010-01-07 | $55.29 | $55.29 | 634,000 | — | — |
| 2010-01-06 | $57.06 | $57.06 | 388,600 | — | — |
| 2010-01-05 | $57.07 | $57.07 | 996,600 | — | — |
| 2010-01-04 | $56.25 | $56.25 | 1,033,000 | — | — |