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
- 1995-11-28 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 | $43.74 | $86.42 | 329,000 | — | — |
| 2010-12-30 | $43.65 | $86.25 | 385,000 | — | — |
| 2010-12-29 | $43.70 | $86.35 | 339,700 | — | — |
| 2010-12-28 | $43.40 | $85.75 | 258,300 | — | — |
| 2010-12-27 | $43.47 | $85.89 | 286,300 | — | — |
| 2010-12-23 | $43.71 | $86.36 | 340,000 | — | — |
| 2010-12-22 | $43.63 | $86.21 | 419,600 | — | — |
| 2010-12-21 | $43.53 | $86.01 | 328,800 | — | — |
| 2010-12-20 | $43.15 | $85.26 | 395,300 | — | — |
| 2010-12-17 | $43.02 | $85.00 | 505,100 | — | — |
| 2010-12-16 | $43.58 | $86.11 | 595,800 | — | — |
| 2010-12-15 | $43.30 | $85.55 | 491,300 | — | — |
| 2010-12-14 | $44.29 | $87.51 | 729,600 | — | — |
| 2010-12-13 | $43.77 | $86.48 | 440,700 | — | — |
| 2010-12-10 | $43.12 | $85.20 | 394,600 | — | — |
| 2010-12-09 | $42.98 | $84.92 | 714,500 | — | — |
| 2010-12-08 | $42.94 | $84.84 | 930,200 | — | — |
| 2010-12-07 | $42.42 | $83.82 | 706,900 | — | — |
| 2010-12-06 | $42.06 | $83.10 | 459,200 | — | — |
| 2010-12-03 | $42.33 | $83.64 | 592,300 | — | — |
| 2010-12-02 | $41.94 | $82.87 | 1,233,400 | — | — |
| 2010-12-01 | $41.08 | $81.17 | 1,095,700 | — | — |
| 2010-11-30 | $40.32 | $79.67 | 1,193,900 | — | — |
| 2010-11-29 | $40.53 | $80.08 | 1,550,700 | — | — |
| 2010-11-26 | $41.49 | $81.98 | 440,400 | — | — |
| 2010-11-24 | $42.22 | $83.42 | 1,208,000 | — | — |
| 2010-11-23 | $42.48 | $83.93 | 1,221,900 | — | — |
| 2010-11-22 | $44.14 | $87.21 | 829,200 | — | — |
| 2010-11-19 | $44.76 | $88.44 | 669,000 | — | — |
| 2010-11-18 | $44.46 | $87.85 | 480,000 | — | — |
| 2010-11-17 | $43.63 | $86.21 | 1,021,500 | — | — |
| 2010-11-16 | $43.45 | $85.85 | 908,300 | — | — |
| 2010-11-15 | $44.31 | $87.55 | 749,200 | — | — |
| 2010-11-12 | $44.09 | $87.12 | 1,039,000 | — | — |
| 2010-11-11 | $45.02 | $88.95 | 984,400 | — | — |
| 2010-11-10 | $45.62 | $90.14 | 990,200 | — | — |
| 2010-11-09 | $45.71 | $90.32 | 776,300 | — | — |
| 2010-11-08 | $45.73 | $90.36 | 698,700 | — | — |
| 2010-11-05 | $46.34 | $91.56 | 676,500 | — | — |
| 2010-11-04 | $46.95 | $92.77 | 723,700 | — | — |
| 2010-11-03 | $45.93 | $90.75 | 744,400 | — | — |
| 2010-11-02 | $45.71 | $90.32 | 638,500 | — | — |
| 2010-11-01 | $44.77 | $88.46 | 996,700 | — | — |
| 2010-10-29 | $44.93 | $88.78 | 547,000 | — | — |
| 2010-10-28 | $44.96 | $88.83 | 884,800 | — | — |
| 2010-10-27 | $43.61 | $86.17 | 1,727,000 | — | — |
| 2010-10-26 | $44.42 | $87.77 | 859,700 | — | — |
| 2010-10-25 | $45.02 | $88.95 | 442,600 | — | — |
| 2010-10-22 | $45.14 | $89.19 | 610,400 | — | — |
| 2010-10-21 | $45.26 | $89.43 | 444,400 | — | — |
| 2010-10-20 | $45.34 | $89.59 | 768,200 | — | — |
| 2010-10-19 | $44.33 | $87.59 | 554,000 | — | — |
| 2010-10-18 | $45.72 | $90.34 | 382,100 | — | — |
| 2010-10-15 | $45.41 | $89.72 | 683,400 | — | — |
| 2010-10-14 | $45.40 | $89.70 | 777,000 | — | — |
| 2010-10-13 | $45.07 | $89.05 | 575,600 | — | — |
| 2010-10-12 | $44.31 | $87.55 | 669,200 | — | — |
| 2010-10-11 | $45.19 | $89.29 | 429,000 | — | — |
| 2010-10-08 | $45.16 | $89.23 | 484,000 | — | — |
| 2010-10-07 | $44.96 | $88.83 | 732,600 | — | — |
| 2010-10-06 | $44.87 | $88.66 | 650,400 | — | — |
| 2010-10-05 | $44.26 | $87.45 | 642,100 | — | — |
| 2010-10-04 | $43.13 | $85.22 | 519,400 | — | — |
| 2010-10-01 | $44.02 | $86.98 | 699,300 | — | — |
| 2010-09-30 | $43.18 | $85.32 | 595,400 | — | — |
| 2010-09-29 | $43.35 | $85.65 | 511,500 | — | — |
| 2010-09-28 | $43.13 | $85.22 | 792,400 | — | — |
| 2010-09-27 | $42.49 | $83.95 | 403,000 | — | — |
| 2010-09-24 | $42.54 | $84.05 | 586,000 | — | — |
| 2010-09-23 | $41.72 | $82.43 | 1,109,600 | — | — |
| 2010-09-22 | $42.33 | $83.64 | 805,100 | — | — |
| 2010-09-21 | $42.27 | $83.52 | 845,400 | — | — |
| 2010-09-20 | $41.76 | $82.51 | 643,000 | — | — |
| 2010-09-17 | $42.05 | $80.55 | 639,100 | — | — |
| 2010-09-16 | $42.77 | $81.93 | 315,600 | — | — |
| 2010-09-15 | $42.58 | $81.56 | 315,600 | — | — |
| 2010-09-14 | $42.78 | $81.95 | 514,100 | — | — |
| 2010-09-13 | $42.58 | $81.56 | 418,600 | — | — |
| 2010-09-10 | $41.82 | $80.11 | 520,900 | — | — |
| 2010-09-09 | $41.77 | $80.01 | 1,108,900 | — | — |
| 2010-09-08 | $41.46 | $79.42 | 429,800 | — | — |
| 2010-09-07 | $41.11 | $78.75 | 332,200 | — | — |
| 2010-09-03 | $42.39 | $81.20 | 465,900 | — | — |
| 2010-09-02 | $41.49 | $79.48 | 391,600 | — | — |
| 2010-09-01 | $41.11 | $78.75 | 444,000 | — | — |
| 2010-08-31 | $39.65 | $75.95 | 440,700 | — | — |
| 2010-08-30 | $39.30 | $75.28 | 326,800 | — | — |
| 2010-08-27 | $40.22 | $77.04 | 585,200 | — | — |
| 2010-08-26 | $39.40 | $75.47 | 532,000 | — | — |
| 2010-08-25 | $39.13 | $74.95 | 1,059,000 | — | — |
| 2010-08-24 | $39.22 | $75.13 | 818,200 | — | — |
| 2010-08-23 | $39.72 | $76.08 | 328,500 | — | — |
| 2010-08-20 | $39.77 | $76.18 | 460,900 | — | — |
| 2010-08-19 | $40.19 | $76.99 | 493,500 | — | — |
| 2010-08-18 | $41.35 | $79.21 | 293,400 | — | — |
| 2010-08-17 | $41.53 | $79.55 | 297,100 | — | — |
| 2010-08-16 | $41.00 | $78.54 | 427,200 | — | — |
| 2010-08-13 | $40.90 | $78.35 | 401,700 | — | — |
| 2010-08-12 | $41.05 | $78.63 | 518,000 | — | — |
| 2010-08-11 | $41.32 | $79.15 | 780,700 | — | — |
| 2010-08-10 | $43.59 | $83.50 | 516,000 | — | — |
| 2010-08-09 | $43.87 | $84.03 | 489,500 | — | — |
| 2010-08-06 | $43.62 | $83.56 | 707,900 | — | — |
| 2010-08-05 | $43.44 | $83.21 | 436,500 | — | — |
| 2010-08-04 | $43.03 | $82.43 | 590,300 | — | — |
| 2010-08-03 | $42.61 | $81.62 | 1,009,000 | — | — |
| 2010-08-02 | $42.68 | $81.75 | 734,800 | — | — |
| 2010-07-30 | $40.91 | $78.36 | 441,400 | — | — |
| 2010-07-29 | $40.88 | $78.31 | 516,400 | — | — |
| 2010-07-28 | $40.74 | $78.04 | 705,600 | — | — |
| 2010-07-27 | $41.17 | $78.86 | 504,400 | — | — |
| 2010-07-26 | $41.01 | $78.56 | 379,400 | — | — |
| 2010-07-23 | $40.38 | $77.35 | 722,000 | — | — |
| 2010-07-22 | $40.34 | $77.27 | 552,400 | — | — |
| 2010-07-21 | $38.60 | $73.94 | 994,500 | — | — |
| 2010-07-20 | $39.78 | $76.20 | 740,200 | — | — |
| 2010-07-19 | $39.90 | $76.43 | 564,300 | — | — |
| 2010-07-16 | $39.29 | $75.26 | 593,000 | — | — |
| 2010-07-15 | $40.72 | $78.00 | 779,200 | — | — |
| 2010-07-14 | $40.23 | $77.06 | 595,400 | — | — |
| 2010-07-13 | $40.29 | $77.18 | 487,400 | — | — |
| 2010-07-12 | $39.43 | $75.53 | 467,800 | — | — |
| 2010-07-09 | $39.66 | $75.97 | 469,200 | — | — |
| 2010-07-08 | $39.65 | $75.95 | 1,355,300 | — | — |
| 2010-07-07 | $39.21 | $75.11 | 911,800 | — | — |
| 2010-07-06 | $37.88 | $72.56 | 1,032,400 | — | — |
| 2010-07-02 | $37.22 | $71.30 | 1,194,400 | — | — |
| 2010-07-01 | $36.97 | $70.82 | 904,700 | — | — |
| 2010-06-30 | $36.55 | $70.01 | 723,300 | — | — |
| 2010-06-29 | $36.75 | $70.40 | 716,800 | — | — |
| 2010-06-28 | $38.23 | $73.23 | 998,600 | — | — |
| 2010-06-25 | $38.41 | $73.58 | 679,200 | — | — |
| 2010-06-24 | $38.42 | $73.59 | 639,600 | — | — |
| 2010-06-23 | $39.27 | $75.22 | 842,000 | — | — |
| 2010-06-22 | $39.35 | $75.38 | 1,052,300 | — | — |
| 2010-06-21 | $39.64 | $75.93 | 673,000 | — | — |
| 2010-06-18 | $39.65 | $75.95 | 563,300 | — | — |
| 2010-06-17 | $40.08 | $76.77 | 789,500 | — | — |
| 2010-06-16 | $40.11 | $76.83 | 922,000 | — | — |
| 2010-06-15 | $39.99 | $76.60 | 1,091,900 | — | — |
| 2010-06-14 | $38.07 | $72.92 | 898,500 | — | — |
| 2010-06-11 | $37.43 | $71.70 | 391,000 | — | — |
| 2010-06-10 | $37.16 | $71.18 | 982,100 | — | — |
| 2010-06-09 | $35.73 | $68.44 | 1,213,900 | — | — |
| 2010-06-08 | $36.01 | $68.98 | 2,528,200 | — | — |
| 2010-06-07 | $35.37 | $67.75 | 678,500 | — | — |
| 2010-06-04 | $35.48 | $67.96 | 1,555,600 | — | — |
| 2010-06-03 | $38.13 | $73.04 | 767,700 | — | — |
| 2010-06-02 | $37.63 | $72.08 | 750,900 | — | — |
| 2010-06-01 | $36.68 | $70.26 | 904,100 | — | — |
| 2010-05-28 | $37.55 | $71.93 | 647,100 | — | — |
| 2010-05-27 | $38.45 | $73.65 | 849,500 | — | — |
| 2010-05-26 | $36.00 | $68.96 | 902,000 | — | — |
| 2010-05-25 | $36.64 | $70.19 | 1,110,000 | — | — |
| 2010-05-24 | $36.52 | $69.96 | 737,600 | — | — |
| 2010-05-21 | $39.31 | $72.67 | 1,322,000 | — | — |
| 2010-05-20 | $38.10 | $70.43 | 1,041,800 | — | — |
| 2010-05-19 | $39.34 | $72.72 | 960,600 | — | — |
| 2010-05-18 | $38.91 | $71.93 | 1,113,100 | — | — |
| 2010-05-17 | $39.23 | $72.52 | 1,017,800 | — | — |
| 2010-05-14 | $39.54 | $73.09 | 1,774,500 | — | — |
| 2010-05-13 | $41.19 | $76.14 | 1,004,500 | — | — |
| 2010-05-12 | $41.89 | $77.44 | 545,500 | — | — |
| 2010-05-11 | $41.82 | $77.31 | 736,800 | — | — |
| 2010-05-10 | $42.02 | $77.68 | 1,177,400 | — | — |
| 2010-05-07 | $38.95 | $72.00 | 2,087,900 | — | — |
| 2010-05-06 | $39.41 | $72.85 | 1,881,000 | — | — |
| 2010-05-05 | $42.07 | $77.77 | 730,200 | — | — |
| 2010-05-04 | $42.58 | $78.71 | 852,900 | — | — |
| 2010-05-03 | $44.51 | $82.28 | 576,700 | — | — |
| 2010-04-30 | $44.45 | $82.17 | 612,200 | — | — |
| 2010-04-29 | $45.06 | $83.30 | 675,100 | — | — |
| 2010-04-28 | $44.36 | $82.01 | 1,130,700 | — | — |
| 2010-04-27 | $45.01 | $83.21 | 977,600 | — | — |
| 2010-04-26 | $47.12 | $87.11 | 309,000 | — | — |
| 2010-04-23 | $47.71 | $88.20 | 481,400 | — | — |
| 2010-04-22 | $46.95 | $86.79 | 591,200 | — | — |
| 2010-04-21 | $47.32 | $87.48 | 282,500 | — | — |
| 2010-04-20 | $47.66 | $88.11 | 252,700 | — | — |
| 2010-04-19 | $47.08 | $87.03 | 242,500 | — | — |
| 2010-04-16 | $47.29 | $87.42 | 621,900 | — | — |
| 2010-04-15 | $48.33 | $89.34 | 179,400 | — | — |
| 2010-04-14 | $48.55 | $89.75 | 155,800 | — | — |
| 2010-04-13 | $48.02 | $88.77 | 405,900 | — | — |
| 2010-04-12 | $47.90 | $88.55 | 197,200 | — | — |
| 2010-04-09 | $47.51 | $87.83 | 343,600 | — | — |
| 2010-04-08 | $46.44 | $85.85 | 314,500 | — | — |
| 2010-04-07 | $46.36 | $85.70 | 502,300 | — | — |
| 2010-04-06 | $47.48 | $87.77 | 523,700 | — | — |
| 2010-04-05 | $48.05 | $88.83 | 157,800 | — | — |
| 2010-04-01 | $47.68 | $88.14 | 168,100 | — | — |
| 2010-03-31 | $46.93 | $86.76 | 350,500 | — | — |
| 2010-03-30 | $46.65 | $86.24 | 371,500 | — | — |
| 2010-03-29 | $46.97 | $86.83 | 223,900 | — | — |
| 2010-03-26 | $46.55 | $86.05 | 363,000 | — | — |
| 2010-03-25 | $46.01 | $85.06 | 376,100 | — | — |
| 2010-03-24 | $46.16 | $85.33 | 583,200 | — | — |
| 2010-03-23 | $47.02 | $86.92 | 416,700 | — | — |
| 2010-03-22 | $46.53 | $86.02 | 786,900 | — | — |
| 2010-03-19 | $46.27 | $85.54 | 466,400 | — | — |
| 2010-03-18 | $47.01 | $86.90 | 697,400 | — | — |
| 2010-03-17 | $47.73 | $88.23 | 396,400 | — | — |
| 2010-03-16 | $48.11 | $88.94 | 260,100 | — | — |
| 2010-03-15 | $47.51 | $87.83 | 303,500 | — | — |
| 2010-03-12 | $47.84 | $88.44 | 429,100 | — | — |
| 2010-03-11 | $48.71 | $90.05 | 427,300 | — | — |
| 2010-03-10 | $48.71 | $90.05 | 484,100 | — | — |
| 2010-03-09 | $48.05 | $88.83 | 557,900 | — | — |
| 2010-03-08 | $47.83 | $88.42 | 247,200 | — | — |
| 2010-03-05 | $47.51 | $87.83 | 314,000 | — | — |
| 2010-03-04 | $46.44 | $85.85 | 159,100 | — | — |
| 2010-03-03 | $46.68 | $86.29 | 326,200 | — | — |
| 2010-03-02 | $46.08 | $85.18 | 283,900 | — | — |
| 2010-03-01 | $45.68 | $84.45 | 853,200 | — | — |
| 2010-02-26 | $45.10 | $83.37 | 754,600 | — | — |
| 2010-02-25 | $45.04 | $83.26 | 272,900 | — | — |
| 2010-02-24 | $45.63 | $84.35 | 216,700 | — | — |
| 2010-02-23 | $45.13 | $83.43 | 254,200 | — | — |
| 2010-02-22 | $46.32 | $85.63 | 307,900 | — | — |
| 2010-02-19 | $46.30 | $85.59 | 490,600 | — | — |
| 2010-02-18 | $46.72 | $86.37 | 353,400 | — | — |
| 2010-02-17 | $46.17 | $85.35 | 280,200 | — | — |
| 2010-02-16 | $46.60 | $86.15 | 287,500 | — | — |
| 2010-02-12 | $45.61 | $84.32 | 540,900 | — | — |
| 2010-02-11 | $44.82 | $82.86 | 1,080,700 | — | — |
| 2010-02-10 | $44.97 | $83.13 | 1,586,500 | — | — |
| 2010-02-09 | $45.23 | $83.61 | 542,200 | — | — |
| 2010-02-08 | $44.15 | $81.62 | 441,800 | — | — |
| 2010-02-05 | $43.95 | $81.25 | 716,700 | — | — |
| 2010-02-04 | $45.20 | $83.56 | 484,400 | — | — |
| 2010-02-03 | $47.17 | $87.20 | 308,900 | — | — |
| 2010-02-02 | $47.91 | $88.57 | 261,100 | — | — |
| 2010-02-01 | $47.33 | $87.50 | 678,900 | — | — |
| 2010-01-29 | $46.52 | $86.00 | 1,300,200 | — | — |
| 2010-01-28 | $46.83 | $86.57 | 607,900 | — | — |
| 2010-01-27 | $47.99 | $88.72 | 524,400 | — | — |
| 2010-01-26 | $48.83 | $90.27 | 537,400 | — | — |
| 2010-01-25 | $48.69 | $90.01 | 434,400 | — | — |
| 2010-01-22 | $48.62 | $89.88 | 802,000 | — | — |
| 2010-01-21 | $49.66 | $91.80 | 600,600 | — | — |
| 2010-01-20 | $50.95 | $94.19 | 1,204,500 | — | — |
| 2010-01-19 | $52.88 | $97.76 | 747,900 | — | — |
| 2010-01-15 | $52.92 | $97.83 | 310,500 | — | — |
| 2010-01-14 | $53.66 | $99.20 | 325,200 | — | — |
| 2010-01-13 | $53.09 | $98.14 | 355,100 | — | — |
| 2010-01-12 | $52.59 | $97.22 | 396,400 | — | — |
| 2010-01-11 | $53.89 | $99.62 | 272,200 | — | — |
| 2010-01-08 | $52.85 | $97.70 | 340,300 | — | — |
| 2010-01-07 | $52.57 | $97.18 | 197,000 | — | — |
| 2010-01-06 | $52.66 | $97.35 | 294,100 | — | — |
| 2010-01-05 | $52.48 | $97.02 | 245,300 | — | — |
| 2010-01-04 | $52.21 | $96.52 | 287,100 | — | — |