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
- 1995-08-04 to 2026-08-27
- 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 | $53.34 | $63.05 | 1,950 | — | — |
| 2010-12-30 | $53.67 | $63.44 | 1,050 | — | — |
| 2010-12-29 | $53.24 | $62.93 | 1,650 | — | — |
| 2010-12-28 | $52.99 | $62.63 | 2,250 | — | — |
| 2010-12-27 | $52.93 | $62.57 | 150 | — | — |
| 2010-12-23 | $52.67 | $62.26 | 600 | — | — |
| 2010-12-22 | $52.67 | $62.26 | 3,600 | — | — |
| 2010-12-21 | $52.00 | $61.47 | 2,700 | — | — |
| 2010-12-20 | $51.33 | $60.68 | 0 | — | — |
| 2010-12-17 | $51.33 | $60.68 | 0 | — | — |
| 2010-12-16 | $51.33 | $60.68 | 150 | — | — |
| 2010-12-15 | $50.70 | $59.93 | 5,400 | — | — |
| 2010-12-14 | $50.07 | $59.19 | 300 | — | — |
| 2010-12-13 | $50.07 | $59.19 | 1,200 | — | — |
| 2010-12-10 | $50.07 | $59.19 | 600 | — | — |
| 2010-12-09 | $50.07 | $59.18 | 7,800 | — | — |
| 2010-12-08 | $50.00 | $59.10 | 300 | — | — |
| 2010-12-07 | $49.38 | $58.37 | 150 | — | — |
| 2010-12-06 | $50.47 | $59.66 | 1,350 | — | — |
| 2010-12-03 | $50.07 | $59.18 | 5,850 | — | — |
| 2010-12-02 | $50.00 | $59.10 | 600 | — | — |
| 2010-12-01 | $49.33 | $58.32 | 150 | — | — |
| 2010-11-30 | $49.67 | $58.71 | 900 | — | — |
| 2010-11-29 | $49.17 | $58.12 | 900 | — | — |
| 2010-11-26 | $48.33 | $57.13 | 750 | — | — |
| 2010-11-24 | $48.40 | $57.21 | 1,200 | — | — |
| 2010-11-23 | $48.33 | $57.13 | 5,850 | — | — |
| 2010-11-22 | $48.01 | $56.75 | 900 | — | — |
| 2010-11-19 | $47.01 | $55.57 | 1,050 | — | — |
| 2010-11-18 | $47.33 | $55.95 | 1,350 | — | — |
| 2010-11-17 | $47.17 | $55.76 | 900 | — | — |
| 2010-11-16 | $47.67 | $56.35 | 4,500 | — | — |
| 2010-11-15 | $46.33 | $54.77 | 1,050 | — | — |
| 2010-11-12 | $46.33 | $54.77 | 1,650 | — | — |
| 2010-11-11 | $46.67 | $55.16 | 150 | — | — |
| 2010-11-10 | $47.33 | $55.95 | 1,050 | — | — |
| 2010-11-09 | $47.67 | $56.35 | 1,650 | — | — |
| 2010-11-08 | $47.33 | $55.95 | 750 | — | — |
| 2010-11-05 | $47.33 | $55.95 | 0 | — | — |
| 2010-11-04 | $47.33 | $55.81 | 150 | — | — |
| 2010-11-03 | $47.33 | $55.81 | 900 | — | — |
| 2010-11-02 | $46.60 | $54.95 | 2,550 | — | — |
| 2010-11-01 | $46.33 | $54.63 | 0 | — | — |
| 2010-10-29 | $46.33 | $54.63 | 300 | — | — |
| 2010-10-28 | $46.17 | $54.43 | 300 | — | — |
| 2010-10-27 | $46.17 | $54.43 | 150 | — | — |
| 2010-10-26 | $45.77 | $53.96 | 1,800 | — | — |
| 2010-10-25 | $46.14 | $54.40 | 300 | — | — |
| 2010-10-22 | $45.37 | $53.49 | 150 | — | — |
| 2010-10-21 | $45.11 | $53.18 | 0 | — | — |
| 2010-10-20 | $45.11 | $53.18 | 0 | — | — |
| 2010-10-19 | $45.11 | $53.18 | 150 | — | — |
| 2010-10-18 | $45.97 | $54.21 | 300 | — | — |
| 2010-10-15 | $44.73 | $52.74 | 1,800 | — | — |
| 2010-10-14 | $46.00 | $54.24 | 1,650 | — | — |
| 2010-10-13 | $45.83 | $54.04 | 1,200 | — | — |
| 2010-10-12 | $45.33 | $53.45 | 2,550 | — | — |
| 2010-10-11 | $43.07 | $50.78 | 1,650 | — | — |
| 2010-10-08 | $43.00 | $50.70 | 1,500 | — | — |
| 2010-10-07 | $41.81 | $49.30 | 1,800 | — | — |
| 2010-10-06 | $41.27 | $48.66 | 2,550 | — | — |
| 2010-10-05 | $40.13 | $47.32 | 1,050 | — | — |
| 2010-10-04 | $40.07 | $47.25 | 600 | — | — |
| 2010-10-01 | $41.00 | $48.34 | 300 | — | — |
| 2010-09-30 | $41.15 | $48.52 | 150 | — | — |
| 2010-09-29 | $40.17 | $47.36 | 2,550 | — | — |
| 2010-09-28 | $41.00 | $48.34 | 900 | — | — |
| 2010-09-27 | $40.93 | $48.26 | 0 | — | — |
| 2010-09-24 | $40.93 | $48.26 | 150 | — | — |
| 2010-09-23 | $41.00 | $48.34 | 0 | — | — |
| 2010-09-22 | $41.00 | $48.34 | 600 | — | — |
| 2010-09-21 | $40.69 | $47.97 | 750 | — | — |
| 2010-09-20 | $40.00 | $47.16 | 0 | — | — |
| 2010-09-17 | $40.00 | $47.16 | 0 | — | — |
| 2010-09-16 | $40.00 | $47.16 | 0 | — | — |
| 2010-09-15 | $40.00 | $47.16 | 300 | — | — |
| 2010-09-14 | $40.00 | $47.16 | 0 | — | — |
| 2010-09-13 | $40.00 | $47.16 | 0 | — | — |
| 2010-09-10 | $40.00 | $47.16 | 0 | — | — |
| 2010-09-09 | $40.00 | $47.16 | 1,950 | — | — |
| 2010-09-08 | $41.33 | $48.74 | 5,250 | — | — |
| 2010-09-07 | $41.17 | $48.54 | 600 | — | — |
| 2010-09-03 | $41.33 | $48.74 | 2,700 | — | — |
| 2010-09-02 | $41.33 | $48.74 | 3,000 | — | — |
| 2010-09-01 | $40.00 | $47.16 | 1,200 | — | — |
| 2010-08-31 | $40.59 | $47.86 | 900 | — | — |
| 2010-08-30 | $40.43 | $47.67 | 0 | — | — |
| 2010-08-27 | $40.43 | $47.67 | 300 | — | — |
| 2010-08-26 | $39.43 | $46.50 | 600 | — | — |
| 2010-08-25 | $39.33 | $46.38 | 1,800 | — | — |
| 2010-08-24 | $38.19 | $45.03 | 0 | — | — |
| 2010-08-23 | $38.19 | $45.03 | 3,150 | — | — |
| 2010-08-20 | $37.66 | $44.40 | 2,100 | — | — |
| 2010-08-19 | $39.49 | $46.57 | 750 | — | — |
| 2010-08-18 | $40.31 | $47.53 | 150 | — | — |
| 2010-08-17 | $39.34 | $46.39 | 450 | — | — |
| 2010-08-16 | $38.33 | $45.20 | 900 | — | — |
| 2010-08-13 | $38.33 | $45.20 | 0 | — | — |
| 2010-08-12 | $38.33 | $45.20 | 300 | — | — |
| 2010-08-11 | $37.37 | $44.06 | 450 | — | — |
| 2010-08-10 | $39.00 | $45.98 | 1,500 | — | — |
| 2010-08-09 | $39.33 | $46.38 | 450 | — | — |
| 2010-08-06 | $40.30 | $47.52 | 0 | — | — |
| 2010-08-05 | $40.30 | $47.52 | 1,200 | — | — |
| 2010-08-04 | $40.35 | $47.58 | 150 | — | — |
| 2010-08-03 | $41.30 | $48.70 | 0 | — | — |
| 2010-08-02 | $41.30 | $48.70 | 900 | — | — |
| 2010-07-30 | $40.54 | $47.80 | 300 | — | — |
| 2010-07-29 | $38.73 | $45.53 | 450 | — | — |
| 2010-07-28 | $38.80 | $45.61 | 450 | — | — |
| 2010-07-27 | $40.67 | $47.80 | 1,650 | — | — |
| 2010-07-26 | $40.66 | $47.79 | 4,050 | — | — |
| 2010-07-23 | $39.33 | $46.23 | 1,950 | — | — |
| 2010-07-22 | $37.83 | $44.47 | 600 | — | — |
| 2010-07-21 | $38.00 | $44.67 | 300 | — | — |
| 2010-07-20 | $37.68 | $44.29 | 7,650 | — | — |
| 2010-07-19 | $34.67 | $40.75 | 2,550 | — | — |
| 2010-07-16 | $36.00 | $42.32 | 600 | — | — |
| 2010-07-15 | $35.67 | $41.92 | 2,100 | — | — |
| 2010-07-14 | $35.67 | $41.92 | 2,400 | — | — |
| 2010-07-13 | $36.66 | $43.09 | 1,950 | — | — |
| 2010-07-12 | $34.97 | $41.10 | 0 | — | — |
| 2010-07-09 | $34.97 | $41.10 | 1,350 | — | — |
| 2010-07-08 | $33.97 | $39.93 | 1,050 | — | — |
| 2010-07-07 | $34.00 | $39.96 | 1,200 | — | — |
| 2010-07-06 | $34.36 | $40.39 | 1,350 | — | — |
| 2010-07-02 | $36.13 | $42.47 | 600 | — | — |
| 2010-07-01 | $36.47 | $42.86 | 4,050 | — | — |
| 2010-06-30 | $37.83 | $44.47 | 150 | — | — |
| 2010-06-29 | $36.47 | $42.86 | 2,400 | — | — |
| 2010-06-28 | $39.50 | $46.43 | 450 | — | — |
| 2010-06-25 | $38.83 | $45.65 | 1,200 | — | — |
| 2010-06-24 | $39.33 | $46.23 | 750 | — | — |
| 2010-06-23 | $38.33 | $45.06 | 1,050 | — | — |
| 2010-06-22 | $36.67 | $43.10 | 150 | — | — |
| 2010-06-21 | $36.31 | $42.68 | 150 | — | — |
| 2010-06-18 | $36.33 | $42.71 | 0 | — | — |
| 2010-06-17 | $36.33 | $42.71 | 1,350 | — | — |
| 2010-06-16 | $35.85 | $42.14 | 2,100 | — | — |
| 2010-06-15 | $35.83 | $42.12 | 300 | — | — |
| 2010-06-14 | $34.83 | $40.94 | 300 | — | — |
| 2010-06-11 | $34.60 | $40.67 | 0 | — | — |
| 2010-06-10 | $34.60 | $40.67 | 3,450 | — | — |
| 2010-06-09 | $32.95 | $38.73 | 0 | — | — |
| 2010-06-08 | $32.95 | $38.73 | 900 | — | — |
| 2010-06-07 | $32.06 | $37.68 | 450 | — | — |
| 2010-06-04 | $32.51 | $38.22 | 5,100 | — | — |
| 2010-06-03 | $32.66 | $38.39 | 3,000 | — | — |
| 2010-06-02 | $32.33 | $38.01 | 300 | — | — |
| 2010-06-01 | $32.00 | $37.61 | 2,400 | — | — |
| 2010-05-28 | $32.37 | $38.04 | 3,150 | — | — |
| 2010-05-27 | $32.53 | $38.24 | 450 | — | — |
| 2010-05-26 | $33.33 | $39.18 | 300 | — | — |
| 2010-05-25 | $32.53 | $38.24 | 2,250 | — | — |
| 2010-05-24 | $33.93 | $39.88 | 1,950 | — | — |
| 2010-05-21 | $33.33 | $39.17 | 1,350 | — | — |
| 2010-05-20 | $32.33 | $38.01 | 5,550 | — | — |
| 2010-05-19 | $34.33 | $40.36 | 2,100 | — | — |
| 2010-05-18 | $34.67 | $40.75 | 1,200 | — | — |
| 2010-05-17 | $34.95 | $41.08 | 0 | — | — |
| 2010-05-14 | $34.95 | $41.08 | 9,600 | — | — |
| 2010-05-13 | $35.16 | $41.33 | 2,250 | — | — |
| 2010-05-12 | $33.94 | $39.89 | 2,400 | — | — |
| 2010-05-11 | $32.83 | $38.59 | 6,300 | — | — |
| 2010-05-10 | $32.50 | $38.20 | 2,100 | — | — |
| 2010-05-07 | $31.63 | $37.18 | 3,150 | — | — |
| 2010-05-06 | $31.87 | $37.32 | 6,750 | — | — |
| 2010-05-05 | $32.67 | $38.25 | 2,400 | — | — |
| 2010-05-04 | $33.22 | $38.90 | 2,550 | — | — |
| 2010-05-03 | $33.17 | $38.84 | 2,250 | — | — |
| 2010-04-30 | $33.68 | $39.44 | 1,800 | — | — |
| 2010-04-29 | $34.11 | $39.95 | 7,200 | — | — |
| 2010-04-28 | $34.00 | $39.81 | 5,400 | — | — |
| 2010-04-27 | $34.33 | $40.20 | 3,600 | — | — |
| 2010-04-26 | $35.35 | $41.40 | 600 | — | — |
| 2010-04-23 | $35.67 | $41.77 | 900 | — | — |
| 2010-04-22 | $35.67 | $41.77 | 1,500 | — | — |
| 2010-04-21 | $36.33 | $42.54 | 1,500 | — | — |
| 2010-04-20 | $36.85 | $43.15 | 12,000 | — | — |
| 2010-04-19 | $39.83 | $46.65 | 300 | — | — |
| 2010-04-16 | $39.58 | $46.35 | 0 | — | — |
| 2010-04-15 | $39.58 | $46.35 | 450 | — | — |
| 2010-04-14 | $39.58 | $46.35 | 0 | — | — |
| 2010-04-13 | $39.58 | $46.35 | 600 | — | — |
| 2010-04-12 | $39.62 | $46.40 | 900 | — | — |
| 2010-04-09 | $39.77 | $46.57 | 2,400 | — | — |
| 2010-04-08 | $39.07 | $45.75 | 0 | — | — |
| 2010-04-07 | $39.07 | $45.75 | 150 | — | — |
| 2010-04-06 | $39.55 | $46.32 | 0 | — | — |
| 2010-04-05 | $39.55 | $46.32 | 1,500 | — | — |
| 2010-04-01 | $39.73 | $46.52 | 0 | — | — |
| 2010-03-31 | $39.73 | $46.52 | 600 | — | — |
| 2010-03-30 | $39.51 | $46.27 | 2,550 | — | — |
| 2010-03-29 | $40.72 | $47.68 | 3,900 | — | — |
| 2010-03-26 | $41.15 | $48.18 | 300 | — | — |
| 2010-03-25 | $41.33 | $48.40 | 1,050 | — | — |
| 2010-03-24 | $41.40 | $48.48 | 300 | — | — |
| 2010-03-23 | $41.40 | $48.48 | 300 | — | — |
| 2010-03-22 | $41.67 | $48.79 | 0 | — | — |
| 2010-03-19 | $41.67 | $48.79 | 2,100 | — | — |
| 2010-03-18 | $41.69 | $48.82 | 1,500 | — | — |
| 2010-03-17 | $41.31 | $48.38 | 5,550 | — | — |
| 2010-03-16 | $39.01 | $45.68 | 1,200 | — | — |
| 2010-03-15 | $39.33 | $46.06 | 600 | — | — |
| 2010-03-12 | $39.15 | $45.84 | 150 | — | — |
| 2010-03-11 | $38.50 | $45.08 | 2,100 | — | — |
| 2010-03-10 | $38.77 | $45.40 | 2,400 | — | — |
| 2010-03-09 | $41.05 | $48.07 | 900 | — | — |
| 2010-03-08 | $40.67 | $47.62 | 0 | — | — |
| 2010-03-05 | $40.67 | $47.62 | 4,050 | — | — |
| 2010-03-04 | $40.29 | $47.18 | 3,000 | — | — |
| 2010-03-03 | $40.00 | $46.84 | 2,400 | — | — |
| 2010-03-02 | $39.67 | $46.45 | 1,800 | — | — |
| 2010-03-01 | $38.91 | $45.56 | 1,800 | — | — |
| 2010-02-26 | $38.17 | $44.69 | 3,000 | — | — |
| 2010-02-25 | $37.67 | $44.11 | 2,100 | — | — |
| 2010-02-24 | $37.00 | $43.33 | 600 | — | — |
| 2010-02-23 | $36.71 | $42.98 | 2,400 | — | — |
| 2010-02-22 | $36.16 | $42.34 | 2,700 | — | — |
| 2010-02-19 | $35.67 | $41.77 | 1,200 | — | — |
| 2010-02-18 | $35.20 | $41.22 | 2,700 | — | — |
| 2010-02-17 | $34.67 | $40.59 | 3,750 | — | — |
| 2010-02-16 | $34.17 | $40.01 | 7,950 | — | — |
| 2010-02-12 | $33.20 | $38.88 | 4,500 | — | — |
| 2010-02-11 | $33.34 | $39.04 | 6,750 | — | — |
| 2010-02-10 | $34.77 | $40.72 | 2,400 | — | — |
| 2010-02-09 | $34.67 | $40.59 | 16,650 | — | — |
| 2010-02-08 | $34.74 | $40.68 | 2,700 | — | — |
| 2010-02-05 | $35.50 | $41.57 | 3,150 | — | — |
| 2010-02-04 | $36.83 | $42.99 | 10,800 | — | — |
| 2010-02-03 | $37.25 | $43.48 | 2,100 | — | — |
| 2010-02-02 | $38.00 | $44.35 | 3,750 | — | — |
| 2010-02-01 | $36.67 | $42.80 | 4,350 | — | — |
| 2010-01-29 | $36.17 | $42.21 | 5,400 | — | — |
| 2010-01-28 | $37.50 | $43.77 | 5,700 | — | — |
| 2010-01-27 | $38.93 | $45.44 | 2,100 | — | — |
| 2010-01-26 | $39.83 | $46.49 | 2,850 | — | — |
| 2010-01-25 | $40.57 | $47.35 | 6,750 | — | — |
| 2010-01-22 | $41.86 | $48.86 | 3,150 | — | — |
| 2010-01-21 | $42.37 | $49.45 | 6,300 | — | — |
| 2010-01-20 | $44.00 | $51.36 | 5,400 | — | — |
| 2010-01-19 | $42.67 | $49.80 | 6,600 | — | — |
| 2010-01-15 | $40.80 | $47.62 | 750 | — | — |
| 2010-01-14 | $40.80 | $47.62 | 1,950 | — | — |
| 2010-01-13 | $41.33 | $48.24 | 4,500 | — | — |
| 2010-01-12 | $40.67 | $47.47 | 3,300 | — | — |
| 2010-01-11 | $41.00 | $47.85 | 5,550 | — | — |
| 2010-01-08 | $39.33 | $45.91 | 19,050 | — | — |
| 2010-01-07 | $38.06 | $44.42 | 7,350 | — | — |
| 2010-01-06 | $41.03 | $47.89 | 3,750 | — | — |
| 2010-01-05 | $41.50 | $48.44 | 10,200 | — | — |
| 2010-01-04 | $43.35 | $50.60 | 5,250 | — | — |