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
- 1992-02-28 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 | $39.88 | $260.38 | 15,000 | — | — |
| 2010-12-30 | $39.77 | $259.66 | 22,200 | — | — |
| 2010-12-29 | $40.01 | $261.23 | 27,700 | — | — |
| 2010-12-28 | $40.74 | $264.45 | 24,600 | — | — |
| 2010-12-27 | $40.93 | $265.69 | 16,600 | — | — |
| 2010-12-23 | $40.68 | $264.07 | 15,700 | — | — |
| 2010-12-22 | $41.10 | $266.79 | 10,600 | — | — |
| 2010-12-21 | $41.11 | $266.86 | 9,300 | — | — |
| 2010-12-20 | $40.71 | $264.26 | 10,000 | — | — |
| 2010-12-17 | $39.88 | $258.87 | 21,700 | — | — |
| 2010-12-16 | $40.75 | $264.52 | 5,400 | — | — |
| 2010-12-15 | $40.84 | $265.10 | 9,700 | — | — |
| 2010-12-14 | $40.85 | $265.17 | 12,500 | — | — |
| 2010-12-13 | $41.41 | $268.80 | 12,600 | — | — |
| 2010-12-10 | $40.97 | $265.95 | 4,100 | — | — |
| 2010-12-09 | $41.00 | $266.14 | 17,100 | — | — |
| 2010-12-08 | $41.23 | $267.64 | 9,500 | — | — |
| 2010-12-07 | $41.51 | $269.45 | 9,500 | — | — |
| 2010-12-06 | $41.35 | $268.41 | 15,500 | — | — |
| 2010-12-03 | $40.73 | $264.39 | 6,900 | — | — |
| 2010-12-02 | $40.93 | $265.69 | 10,800 | — | — |
| 2010-12-01 | $40.36 | $261.99 | 23,500 | — | — |
| 2010-11-30 | $40.22 | $261.08 | 6,400 | — | — |
| 2010-11-29 | $40.58 | $263.42 | 7,000 | — | — |
| 2010-11-26 | $40.40 | $262.25 | 4,500 | — | — |
| 2010-11-24 | $40.80 | $263.61 | 14,300 | — | — |
| 2010-11-23 | $40.43 | $261.22 | 12,700 | — | — |
| 2010-11-22 | $40.33 | $260.57 | 12,600 | — | — |
| 2010-11-19 | $40.36 | $260.77 | 8,800 | — | — |
| 2010-11-18 | $39.70 | $256.50 | 25,600 | — | — |
| 2010-11-17 | $39.06 | $252.37 | 14,100 | — | — |
| 2010-11-16 | $38.62 | $249.53 | 47,200 | — | — |
| 2010-11-15 | $39.90 | $257.80 | 25,200 | — | — |
| 2010-11-12 | $40.71 | $263.03 | 48,300 | — | — |
| 2010-11-11 | $41.16 | $265.94 | 20,700 | — | — |
| 2010-11-10 | $41.81 | $270.14 | 31,200 | — | — |
| 2010-11-09 | $41.12 | $265.68 | 41,400 | — | — |
| 2010-11-08 | $40.39 | $260.96 | 20,300 | — | — |
| 2010-11-05 | $40.00 | $258.44 | 26,700 | — | — |
| 2010-11-04 | $39.25 | $253.60 | 27,300 | — | — |
| 2010-11-03 | $38.90 | $251.33 | 13,300 | — | — |
| 2010-11-02 | $38.79 | $250.62 | 13,000 | — | — |
| 2010-11-01 | $38.39 | $248.04 | 23,700 | — | — |
| 2010-10-29 | $38.68 | $249.91 | 19,500 | — | — |
| 2010-10-28 | $38.60 | $249.40 | 32,100 | — | — |
| 2010-10-27 | $38.25 | $247.14 | 16,600 | — | — |
| 2010-10-26 | $38.55 | $247.43 | 29,800 | — | — |
| 2010-10-25 | $38.21 | $245.25 | 23,700 | — | — |
| 2010-10-22 | $37.70 | $241.98 | 17,600 | — | — |
| 2010-10-21 | $37.20 | $238.77 | 19,600 | — | — |
| 2010-10-20 | $37.46 | $240.44 | 24,900 | — | — |
| 2010-10-19 | $36.71 | $235.62 | 19,500 | — | — |
| 2010-10-18 | $37.46 | $240.44 | 17,200 | — | — |
| 2010-10-15 | $37.25 | $239.09 | 13,400 | — | — |
| 2010-10-14 | $37.43 | $240.24 | 21,400 | — | — |
| 2010-10-13 | $37.36 | $239.79 | 26,200 | — | — |
| 2010-10-12 | $37.07 | $237.93 | 21,300 | — | — |
| 2010-10-11 | $36.63 | $235.11 | 22,800 | — | — |
| 2010-10-08 | $36.52 | $234.40 | 25,100 | — | — |
| 2010-10-07 | $35.77 | $229.59 | 19,200 | — | — |
| 2010-10-06 | $36.25 | $232.67 | 38,400 | — | — |
| 2010-10-05 | $35.57 | $228.31 | 16,700 | — | — |
| 2010-10-04 | $35.56 | $228.24 | 19,300 | — | — |
| 2010-10-01 | $35.74 | $229.40 | 25,000 | — | — |
| 2010-09-30 | $35.65 | $228.82 | 36,100 | — | — |
| 2010-09-29 | $35.67 | $228.95 | 18,900 | — | — |
| 2010-09-28 | $35.40 | $227.21 | 35,100 | — | — |
| 2010-09-27 | $35.57 | $226.79 | 23,200 | — | — |
| 2010-09-24 | $35.50 | $226.34 | 22,900 | — | — |
| 2010-09-23 | $35.25 | $224.75 | 33,000 | — | — |
| 2010-09-22 | $35.81 | $228.32 | 18,400 | — | — |
| 2010-09-21 | $35.81 | $228.32 | 20,700 | — | — |
| 2010-09-20 | $36.29 | $231.38 | 9,200 | — | — |
| 2010-09-17 | $35.93 | $229.09 | 20,800 | — | — |
| 2010-09-16 | $36.49 | $232.66 | 23,100 | — | — |
| 2010-09-15 | $36.27 | $231.25 | 25,200 | — | — |
| 2010-09-14 | $35.63 | $227.17 | 25,300 | — | — |
| 2010-09-13 | $35.69 | $227.56 | 10,800 | — | — |
| 2010-09-10 | $35.31 | $225.13 | 14,300 | — | — |
| 2010-09-09 | $35.09 | $223.73 | 10,800 | — | — |
| 2010-09-08 | $34.63 | $220.80 | 36,400 | — | — |
| 2010-09-07 | $35.25 | $224.75 | 21,700 | — | — |
| 2010-09-03 | $35.51 | $226.41 | 27,000 | — | — |
| 2010-09-02 | $35.20 | $224.43 | 12,500 | — | — |
| 2010-09-01 | $35.20 | $224.43 | 15,800 | — | — |
| 2010-08-31 | $34.86 | $222.26 | 9,800 | — | — |
| 2010-08-30 | $35.37 | $225.52 | 3,100 | — | — |
| 2010-08-27 | $35.38 | $225.58 | 6,400 | — | — |
| 2010-08-26 | $35.13 | $222.63 | 15,500 | — | — |
| 2010-08-25 | $35.14 | $222.70 | 15,300 | — | — |
| 2010-08-24 | $35.05 | $222.13 | 26,300 | — | — |
| 2010-08-23 | $35.76 | $226.63 | 24,600 | — | — |
| 2010-08-20 | $36.24 | $229.67 | 6,700 | — | — |
| 2010-08-19 | $36.50 | $231.32 | 11,300 | — | — |
| 2010-08-18 | $36.50 | $231.32 | 15,400 | — | — |
| 2010-08-17 | $36.35 | $230.37 | 13,500 | — | — |
| 2010-08-16 | $35.46 | $224.72 | 28,000 | — | — |
| 2010-08-13 | $35.58 | $225.49 | 8,700 | — | — |
| 2010-08-12 | $34.92 | $221.30 | 13,100 | — | — |
| 2010-08-11 | $35.42 | $224.47 | 8,600 | — | — |
| 2010-08-10 | $35.65 | $225.93 | 12,500 | — | — |
| 2010-08-09 | $35.28 | $223.58 | 11,300 | — | — |
| 2010-08-06 | $34.95 | $221.49 | 11,800 | — | — |
| 2010-08-05 | $35.13 | $222.63 | 14,600 | — | — |
| 2010-08-04 | $35.31 | $223.77 | 26,000 | — | — |
| 2010-08-03 | $35.20 | $223.08 | 15,100 | — | — |
| 2010-08-02 | $34.92 | $221.30 | 10,700 | — | — |
| 2010-07-30 | $34.90 | $221.18 | 14,500 | — | — |
| 2010-07-29 | $34.73 | $220.10 | 9,700 | — | — |
| 2010-07-28 | $34.52 | $218.77 | 6,000 | — | — |
| 2010-07-27 | $34.91 | $219.79 | 24,000 | — | — |
| 2010-07-26 | $35.09 | $220.92 | 16,000 | — | — |
| 2010-07-23 | $34.54 | $217.46 | 36,100 | — | — |
| 2010-07-22 | $34.72 | $218.59 | 14,000 | — | — |
| 2010-07-21 | $34.32 | $216.07 | 8,200 | — | — |
| 2010-07-20 | $34.68 | $218.34 | 20,000 | — | — |
| 2010-07-19 | $34.00 | $214.06 | 12,300 | — | — |
| 2010-07-16 | $34.25 | $215.63 | 10,600 | — | — |
| 2010-07-15 | $34.66 | $218.21 | 11,500 | — | — |
| 2010-07-14 | $34.05 | $214.37 | 16,300 | — | — |
| 2010-07-13 | $34.30 | $215.95 | 33,400 | — | — |
| 2010-07-12 | $34.80 | $219.10 | 41,200 | — | — |
| 2010-07-09 | $35.18 | $221.49 | 55,500 | — | — |
| 2010-07-08 | $34.40 | $216.58 | 41,000 | — | — |
| 2010-07-07 | $34.88 | $219.60 | 21,400 | — | — |
| 2010-07-06 | $34.18 | $215.19 | 8,300 | — | — |
| 2010-07-02 | $34.53 | $217.40 | 9,800 | — | — |
| 2010-07-01 | $34.74 | $218.72 | 20,400 | — | — |
| 2010-06-30 | $34.75 | $218.78 | 10,200 | — | — |
| 2010-06-29 | $34.76 | $218.84 | 18,400 | — | — |
| 2010-06-28 | $35.66 | $224.51 | 10,700 | — | — |
| 2010-06-25 | $36.36 | $227.53 | 29,400 | — | — |
| 2010-06-24 | $35.50 | $222.15 | 11,900 | — | — |
| 2010-06-23 | $36.10 | $225.90 | 15,000 | — | — |
| 2010-06-22 | $37.01 | $231.60 | 37,800 | — | — |
| 2010-06-21 | $37.52 | $234.79 | 29,700 | — | — |
| 2010-06-18 | $38.34 | $239.92 | 18,400 | — | — |
| 2010-06-17 | $38.32 | $239.80 | 19,400 | — | — |
| 2010-06-16 | $38.88 | $243.30 | 16,000 | — | — |
| 2010-06-15 | $38.96 | $243.80 | 13,200 | — | — |
| 2010-06-14 | $38.00 | $237.79 | 24,300 | — | — |
| 2010-06-11 | $37.40 | $234.04 | 6,100 | — | — |
| 2010-06-10 | $37.25 | $233.10 | 5,700 | — | — |
| 2010-06-09 | $36.69 | $229.60 | 19,300 | — | — |
| 2010-06-08 | $35.72 | $223.53 | 8,100 | — | — |
| 2010-06-07 | $35.30 | $220.90 | 29,200 | — | — |
| 2010-06-04 | $35.64 | $223.03 | 8,500 | — | — |
| 2010-06-03 | $35.90 | $224.65 | 8,700 | — | — |
| 2010-06-02 | $34.73 | $217.33 | 12,600 | — | — |
| 2010-06-01 | $33.54 | $209.88 | 20,100 | — | — |
| 2010-05-28 | $33.79 | $211.45 | 5,700 | — | — |
| 2010-05-27 | $33.68 | $210.76 | 18,200 | — | — |
| 2010-05-26 | $32.57 | $203.81 | 12,700 | — | — |
| 2010-05-25 | $32.51 | $201.96 | 16,300 | — | — |
| 2010-05-24 | $33.49 | $208.04 | 10,600 | — | — |
| 2010-05-21 | $33.09 | $205.56 | 42,100 | — | — |
| 2010-05-20 | $33.00 | $205.00 | 28,400 | — | — |
| 2010-05-19 | $34.26 | $212.83 | 49,100 | — | — |
| 2010-05-18 | $34.85 | $216.49 | 63,300 | — | — |
| 2010-05-17 | $37.75 | $234.51 | 21,400 | — | — |
| 2010-05-14 | $38.30 | $237.92 | 12,600 | — | — |
| 2010-05-13 | $38.85 | $241.34 | 14,200 | — | — |
| 2010-05-12 | $38.89 | $241.59 | 14,600 | — | — |
| 2010-05-11 | $38.35 | $238.24 | 53,700 | — | — |
| 2010-05-10 | $36.58 | $227.24 | 22,500 | — | — |
| 2010-05-07 | $35.20 | $218.67 | 36,700 | — | — |
| 2010-05-06 | $35.44 | $220.16 | 39,300 | — | — |
| 2010-05-05 | $37.15 | $230.78 | 39,100 | — | — |
| 2010-05-04 | $38.37 | $238.36 | 19,800 | — | — |
| 2010-05-03 | $39.30 | $244.14 | 39,600 | — | — |
| 2010-04-30 | $38.50 | $239.17 | 26,300 | — | — |
| 2010-04-29 | $38.02 | $236.19 | 23,100 | — | — |
| 2010-04-28 | $37.98 | $235.94 | 18,900 | — | — |
| 2010-04-27 | $37.46 | $230.90 | 30,800 | — | — |
| 2010-04-26 | $37.81 | $233.06 | 47,600 | — | — |
| 2010-04-23 | $36.70 | $226.22 | 28,100 | — | — |
| 2010-04-22 | $35.41 | $218.27 | 24,700 | — | — |
| 2010-04-21 | $35.39 | $218.15 | 19,000 | — | — |
| 2010-04-20 | $35.45 | $218.52 | 34,100 | — | — |
| 2010-04-19 | $33.81 | $208.41 | 10,800 | — | — |
| 2010-04-16 | $34.00 | $209.58 | 14,400 | — | — |
| 2010-04-15 | $34.00 | $209.58 | 30,300 | — | — |
| 2010-04-14 | $34.32 | $211.55 | 19,100 | — | — |
| 2010-04-13 | $34.53 | $212.84 | 9,800 | — | — |
| 2010-04-12 | $34.40 | $212.04 | 21,700 | — | — |
| 2010-04-09 | $34.08 | $210.07 | 29,400 | — | — |
| 2010-04-08 | $33.50 | $206.50 | 21,500 | — | — |
| 2010-04-07 | $33.50 | $206.50 | 41,800 | — | — |
| 2010-04-06 | $33.05 | $203.72 | 34,400 | — | — |
| 2010-04-05 | $32.82 | $202.30 | 52,100 | — | — |
| 2010-04-01 | $32.27 | $198.91 | 15,600 | — | — |
| 2010-03-31 | $32.03 | $197.43 | 9,900 | — | — |
| 2010-03-30 | $31.84 | $196.26 | 18,800 | — | — |
| 2010-03-29 | $31.59 | $194.72 | 15,100 | — | — |
| 2010-03-26 | $31.67 | $193.64 | 11,000 | — | — |
| 2010-03-25 | $31.56 | $192.96 | 15,300 | — | — |
| 2010-03-24 | $31.73 | $194.00 | 15,300 | — | — |
| 2010-03-23 | $31.48 | $192.48 | 37,100 | — | — |
| 2010-03-22 | $30.21 | $184.71 | 84,800 | — | — |
| 2010-03-19 | $29.56 | $180.74 | 96,200 | — | — |
| 2010-03-18 | $30.33 | $185.44 | 67,900 | — | — |
| 2010-03-17 | $31.63 | $193.39 | 31,300 | — | — |
| 2010-03-16 | $32.53 | $198.90 | 27,700 | — | — |
| 2010-03-15 | $33.29 | $203.54 | 35,700 | — | — |
| 2010-03-12 | $34.17 | $208.92 | 17,800 | — | — |
| 2010-03-11 | $34.04 | $208.13 | 21,000 | — | — |
| 2010-03-10 | $33.66 | $205.80 | 14,700 | — | — |
| 2010-03-09 | $32.90 | $201.16 | 36,500 | — | — |
| 2010-03-08 | $32.94 | $201.40 | 15,100 | — | — |
| 2010-03-05 | $33.99 | $207.82 | 12,500 | — | — |
| 2010-03-04 | $33.20 | $202.99 | 15,000 | — | — |
| 2010-03-03 | $33.97 | $207.70 | 21,800 | — | — |
| 2010-03-02 | $33.54 | $205.07 | 18,200 | — | — |
| 2010-03-01 | $33.24 | $203.24 | 22,700 | — | — |
| 2010-02-26 | $33.38 | $204.09 | 4,900 | — | — |
| 2010-02-25 | $33.13 | $202.56 | 17,100 | — | — |
| 2010-02-24 | $32.80 | $200.55 | 8,600 | — | — |
| 2010-02-23 | $32.92 | $200.08 | 29,700 | — | — |
| 2010-02-22 | $33.78 | $205.30 | 23,800 | — | — |
| 2010-02-19 | $33.61 | $204.27 | 4,300 | — | — |
| 2010-02-18 | $33.88 | $205.91 | 1,200 | — | — |
| 2010-02-17 | $33.73 | $205.00 | 8,200 | — | — |
| 2010-02-16 | $33.64 | $204.45 | 26,400 | — | — |
| 2010-02-12 | $33.39 | $202.93 | 25,400 | — | — |
| 2010-02-11 | $32.54 | $197.77 | 22,800 | — | — |
| 2010-02-10 | $31.73 | $192.84 | 28,500 | — | — |
| 2010-02-09 | $31.28 | $190.11 | 17,300 | — | — |
| 2010-02-08 | $30.71 | $186.64 | 19,000 | — | — |
| 2010-02-05 | $30.37 | $184.58 | 29,700 | — | — |
| 2010-02-04 | $30.65 | $186.28 | 45,000 | — | — |
| 2010-02-03 | $32.54 | $197.77 | 18,500 | — | — |
| 2010-02-02 | $33.49 | $203.54 | 24,900 | — | — |
| 2010-02-01 | $32.52 | $197.64 | 10,900 | — | — |
| 2010-01-29 | $32.55 | $197.83 | 16,200 | — | — |
| 2010-01-28 | $32.73 | $198.92 | 20,700 | — | — |
| 2010-01-27 | $33.51 | $203.66 | 29,800 | — | — |
| 2010-01-26 | $34.40 | $207.67 | 7,100 | — | — |
| 2010-01-25 | $34.41 | $207.73 | 4,700 | — | — |
| 2010-01-22 | $34.49 | $208.21 | 16,600 | — | — |
| 2010-01-21 | $34.50 | $208.27 | 6,900 | — | — |
| 2010-01-20 | $34.60 | $208.87 | 11,700 | — | — |
| 2010-01-19 | $34.94 | $210.93 | 19,500 | — | — |
| 2010-01-15 | $34.71 | $209.54 | 8,400 | — | — |
| 2010-01-14 | $34.75 | $209.78 | 18,300 | — | — |
| 2010-01-13 | $34.86 | $210.44 | 15,800 | — | — |
| 2010-01-12 | $34.32 | $207.18 | 10,100 | — | — |
| 2010-01-11 | $34.48 | $208.15 | 12,400 | — | — |
| 2010-01-08 | $34.67 | $209.30 | 5,500 | — | — |
| 2010-01-07 | $34.56 | $208.63 | 9,900 | — | — |
| 2010-01-06 | $34.65 | $209.18 | 8,100 | — | — |
| 2010-01-05 | $34.38 | $207.55 | 8,200 | — | — |
| 2010-01-04 | $34.58 | $208.75 | 23,300 | — | — |