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
- 1997-11-18 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 | $46.25 | $136.07 | 155,500 | — | — |
| 2010-12-30 | $46.83 | $137.78 | 164,400 | — | — |
| 2010-12-29 | $46.61 | $137.13 | 212,900 | — | — |
| 2010-12-28 | $46.69 | $135.45 | 217,200 | — | — |
| 2010-12-27 | $46.58 | $135.13 | 179,100 | — | — |
| 2010-12-23 | $45.40 | $131.71 | 254,500 | — | — |
| 2010-12-22 | $46.25 | $134.18 | 273,800 | — | — |
| 2010-12-21 | $46.25 | $134.18 | 242,000 | — | — |
| 2010-12-20 | $45.77 | $132.78 | 410,000 | — | — |
| 2010-12-17 | $45.70 | $132.58 | 649,800 | — | — |
| 2010-12-16 | $45.56 | $132.17 | 245,800 | — | — |
| 2010-12-15 | $45.44 | $131.83 | 341,200 | — | — |
| 2010-12-14 | $46.31 | $134.35 | 282,600 | — | — |
| 2010-12-13 | $47.37 | $137.42 | 241,400 | — | — |
| 2010-12-10 | $47.15 | $136.79 | 157,900 | — | — |
| 2010-12-09 | $46.73 | $135.57 | 175,500 | — | — |
| 2010-12-08 | $47.24 | $137.05 | 303,900 | — | — |
| 2010-12-07 | $47.96 | $139.14 | 261,700 | — | — |
| 2010-12-06 | $47.47 | $137.71 | 258,500 | — | — |
| 2010-12-03 | $47.21 | $136.96 | 186,200 | — | — |
| 2010-12-02 | $47.21 | $136.96 | 290,600 | — | — |
| 2010-12-01 | $46.70 | $135.48 | 369,500 | — | — |
| 2010-11-30 | $46.30 | $134.32 | 336,500 | — | — |
| 2010-11-29 | $47.01 | $136.38 | 139,900 | — | — |
| 2010-11-26 | $47.01 | $136.38 | 124,600 | — | — |
| 2010-11-24 | $47.05 | $136.50 | 345,900 | — | — |
| 2010-11-23 | $46.75 | $135.63 | 290,600 | — | — |
| 2010-11-22 | $46.99 | $136.32 | 147,000 | — | — |
| 2010-11-19 | $46.97 | $136.26 | 269,300 | — | — |
| 2010-11-18 | $46.48 | $134.84 | 173,500 | — | — |
| 2010-11-17 | $46.37 | $134.52 | 223,600 | — | — |
| 2010-11-16 | $45.40 | $131.71 | 516,700 | — | — |
| 2010-11-15 | $47.18 | $136.87 | 290,000 | — | — |
| 2010-11-12 | $47.61 | $138.12 | 239,900 | — | — |
| 2010-11-11 | $48.31 | $140.15 | 253,400 | — | — |
| 2010-11-10 | $48.60 | $140.99 | 288,200 | — | — |
| 2010-11-09 | $48.06 | $139.43 | 649,200 | — | — |
| 2010-11-08 | $49.61 | $143.92 | 280,000 | — | — |
| 2010-11-05 | $49.18 | $142.68 | 388,700 | — | — |
| 2010-11-04 | $49.21 | $142.76 | 398,200 | — | — |
| 2010-11-03 | $47.50 | $137.80 | 372,500 | — | — |
| 2010-11-02 | $46.63 | $135.28 | 217,700 | — | — |
| 2010-11-01 | $46.10 | $133.74 | 394,700 | — | — |
| 2010-10-29 | $46.23 | $134.12 | 270,800 | — | — |
| 2010-10-28 | $46.37 | $134.52 | 237,600 | — | — |
| 2010-10-27 | $46.58 | $135.13 | 273,700 | — | — |
| 2010-10-26 | $47.37 | $137.42 | 189,700 | — | — |
| 2010-10-25 | $47.70 | $138.38 | 123,600 | — | — |
| 2010-10-22 | $47.31 | $137.25 | 155,500 | — | — |
| 2010-10-21 | $47.24 | $137.05 | 227,100 | — | — |
| 2010-10-20 | $47.15 | $136.79 | 321,600 | — | — |
| 2010-10-19 | $46.49 | $134.87 | 337,600 | — | — |
| 2010-10-18 | $46.89 | $136.03 | 282,300 | — | — |
| 2010-10-15 | $46.04 | $133.57 | 232,200 | — | — |
| 2010-10-14 | $46.44 | $134.73 | 398,900 | — | — |
| 2010-10-13 | $46.55 | $135.05 | 457,700 | — | — |
| 2010-10-12 | $45.36 | $131.59 | 191,200 | — | — |
| 2010-10-11 | $45.01 | $130.58 | 128,900 | — | — |
| 2010-10-08 | $45.11 | $130.87 | 254,500 | — | — |
| 2010-10-07 | $44.90 | $130.26 | 169,700 | — | — |
| 2010-10-06 | $44.75 | $129.82 | 287,300 | — | — |
| 2010-10-05 | $44.87 | $130.17 | 365,500 | — | — |
| 2010-10-04 | $44.17 | $128.14 | 283,000 | — | — |
| 2010-10-01 | $43.35 | $125.76 | 312,300 | — | — |
| 2010-09-30 | $43.18 | $125.27 | 395,000 | — | — |
| 2010-09-29 | $43.47 | $126.11 | 293,200 | — | — |
| 2010-09-28 | $43.75 | $126.92 | 542,700 | — | — |
| 2010-09-27 | $43.83 | $125.27 | 336,900 | — | — |
| 2010-09-24 | $44.58 | $127.41 | 404,300 | — | — |
| 2010-09-23 | $43.16 | $123.35 | 775,800 | — | — |
| 2010-09-22 | $44.71 | $127.78 | 490,700 | — | — |
| 2010-09-21 | $45.50 | $130.04 | 491,500 | — | — |
| 2010-09-20 | $46.21 | $132.07 | 428,100 | — | — |
| 2010-09-17 | $45.25 | $129.33 | 549,700 | — | — |
| 2010-09-16 | $44.96 | $128.50 | 299,700 | — | — |
| 2010-09-15 | $45.11 | $128.93 | 305,200 | — | — |
| 2010-09-14 | $44.86 | $128.21 | 344,000 | — | — |
| 2010-09-13 | $44.86 | $128.21 | 300,600 | — | — |
| 2010-09-10 | $44.04 | $125.87 | 226,600 | — | — |
| 2010-09-09 | $43.84 | $125.30 | 262,600 | — | — |
| 2010-09-08 | $44.47 | $127.10 | 241,500 | — | — |
| 2010-09-07 | $44.79 | $128.01 | 305,500 | — | — |
| 2010-09-03 | $44.61 | $127.50 | 624,100 | — | — |
| 2010-09-02 | $44.38 | $126.84 | 394,600 | — | — |
| 2010-09-01 | $44.39 | $126.87 | 552,300 | — | — |
| 2010-08-31 | $43.09 | $123.15 | 447,900 | — | — |
| 2010-08-30 | $42.45 | $121.32 | 296,900 | — | — |
| 2010-08-27 | $42.68 | $121.98 | 324,400 | — | — |
| 2010-08-26 | $41.81 | $119.50 | 270,000 | — | — |
| 2010-08-25 | $42.16 | $120.50 | 371,200 | — | — |
| 2010-08-24 | $41.21 | $117.78 | 222,200 | — | — |
| 2010-08-23 | $40.97 | $117.10 | 239,100 | — | — |
| 2010-08-20 | $41.00 | $117.18 | 280,200 | — | — |
| 2010-08-19 | $41.55 | $118.75 | 400,700 | — | — |
| 2010-08-18 | $42.10 | $120.32 | 204,600 | — | — |
| 2010-08-17 | $42.39 | $121.15 | 287,100 | — | — |
| 2010-08-16 | $41.87 | $119.67 | 286,300 | — | — |
| 2010-08-13 | $41.46 | $118.50 | 275,100 | — | — |
| 2010-08-12 | $41.45 | $118.47 | 394,600 | — | — |
| 2010-08-11 | $41.10 | $117.47 | 417,000 | — | — |
| 2010-08-10 | $42.81 | $122.35 | 239,600 | — | — |
| 2010-08-09 | $43.14 | $123.30 | 201,900 | — | — |
| 2010-08-06 | $42.75 | $122.18 | 421,700 | — | — |
| 2010-08-05 | $42.75 | $122.18 | 281,600 | — | — |
| 2010-08-04 | $43.39 | $124.01 | 264,500 | — | — |
| 2010-08-03 | $43.43 | $124.13 | 357,300 | — | — |
| 2010-08-02 | $42.88 | $122.55 | 373,000 | — | — |
| 2010-07-30 | $41.74 | $119.30 | 392,500 | — | — |
| 2010-07-29 | $41.48 | $118.55 | 310,800 | — | — |
| 2010-07-28 | $41.88 | $119.70 | 244,600 | — | — |
| 2010-07-27 | $42.31 | $120.92 | 492,700 | — | — |
| 2010-07-26 | $42.55 | $121.61 | 393,300 | — | — |
| 2010-07-23 | $41.60 | $118.90 | 372,000 | — | — |
| 2010-07-22 | $41.34 | $118.15 | 561,600 | — | — |
| 2010-07-21 | $39.44 | $112.72 | 437,900 | — | — |
| 2010-07-20 | $40.24 | $115.01 | 320,100 | — | — |
| 2010-07-19 | $38.74 | $110.72 | 263,600 | — | — |
| 2010-07-16 | $38.37 | $109.66 | 434,400 | — | — |
| 2010-07-15 | $39.98 | $114.27 | 294,300 | — | — |
| 2010-07-14 | $40.20 | $114.89 | 480,400 | — | — |
| 2010-07-13 | $40.65 | $116.18 | 435,600 | — | — |
| 2010-07-12 | $39.35 | $112.46 | 280,600 | — | — |
| 2010-07-09 | $39.20 | $112.04 | 310,700 | — | — |
| 2010-07-08 | $38.71 | $110.64 | 550,300 | — | — |
| 2010-07-07 | $38.75 | $110.75 | 595,700 | — | — |
| 2010-07-06 | $36.32 | $103.81 | 480,400 | — | — |
| 2010-07-02 | $37.56 | $107.35 | 458,000 | — | — |
| 2010-07-01 | $38.30 | $109.46 | 524,200 | — | — |
| 2010-06-30 | $38.07 | $108.81 | 710,200 | — | — |
| 2010-06-29 | $37.83 | $108.12 | 784,100 | — | — |
| 2010-06-28 | $38.51 | $110.06 | 489,600 | — | — |
| 2010-06-25 | $39.62 | $111.38 | 715,500 | — | — |
| 2010-06-24 | $39.15 | $110.06 | 440,000 | — | — |
| 2010-06-23 | $40.15 | $112.87 | 357,900 | — | — |
| 2010-06-22 | $40.40 | $113.57 | 447,100 | — | — |
| 2010-06-21 | $41.88 | $117.73 | 333,400 | — | — |
| 2010-06-18 | $42.38 | $119.14 | 714,000 | — | — |
| 2010-06-17 | $42.04 | $118.18 | 266,700 | — | — |
| 2010-06-16 | $42.39 | $119.17 | 255,300 | — | — |
| 2010-06-15 | $42.64 | $119.87 | 371,400 | — | — |
| 2010-06-14 | $41.49 | $116.64 | 366,200 | — | — |
| 2010-06-11 | $41.31 | $116.13 | 233,300 | — | — |
| 2010-06-10 | $40.70 | $114.41 | 338,300 | — | — |
| 2010-06-09 | $38.86 | $109.24 | 354,900 | — | — |
| 2010-06-08 | $38.39 | $107.92 | 428,800 | — | — |
| 2010-06-07 | $37.82 | $106.32 | 316,700 | — | — |
| 2010-06-04 | $38.25 | $107.53 | 513,700 | — | — |
| 2010-06-03 | $41.09 | $115.51 | 232,300 | — | — |
| 2010-06-02 | $41.08 | $115.48 | 403,500 | — | — |
| 2010-06-01 | $40.33 | $113.37 | 416,000 | — | — |
| 2010-05-28 | $40.94 | $115.09 | 804,100 | — | — |
| 2010-05-27 | $41.42 | $116.44 | 479,500 | — | — |
| 2010-05-26 | $38.78 | $109.02 | 554,300 | — | — |
| 2010-05-25 | $39.09 | $109.89 | 602,000 | — | — |
| 2010-05-24 | $38.77 | $108.99 | 454,900 | — | — |
| 2010-05-21 | $39.89 | $112.14 | 473,800 | — | — |
| 2010-05-20 | $38.51 | $108.26 | 618,200 | — | — |
| 2010-05-19 | $41.34 | $116.21 | 299,600 | — | — |
| 2010-05-18 | $41.82 | $117.56 | 429,400 | — | — |
| 2010-05-17 | $42.89 | $120.57 | 352,600 | — | — |
| 2010-05-14 | $42.90 | $120.60 | 500,100 | — | — |
| 2010-05-13 | $44.25 | $124.39 | 685,000 | — | — |
| 2010-05-12 | $44.98 | $126.45 | 366,000 | — | — |
| 2010-05-11 | $43.66 | $122.74 | 343,000 | — | — |
| 2010-05-10 | $43.05 | $121.02 | 653,000 | — | — |
| 2010-05-07 | $40.70 | $114.41 | 761,500 | — | — |
| 2010-05-06 | $41.05 | $115.40 | 3,521,800 | — | — |
| 2010-05-05 | $43.14 | $121.27 | 338,200 | — | — |
| 2010-05-04 | $43.92 | $123.47 | 427,800 | — | — |
| 2010-05-03 | $45.67 | $128.39 | 463,900 | — | — |
| 2010-04-30 | $43.72 | $122.90 | 494,500 | — | — |
| 2010-04-29 | $46.46 | $130.61 | 336,300 | — | — |
| 2010-04-28 | $44.01 | $123.72 | 272,600 | — | — |
| 2010-04-27 | $44.18 | $124.20 | 315,700 | — | — |
| 2010-04-26 | $45.50 | $127.91 | 414,100 | — | — |
| 2010-04-23 | $45.18 | $127.01 | 341,400 | — | — |
| 2010-04-22 | $45.05 | $126.64 | 260,000 | — | — |
| 2010-04-21 | $44.45 | $124.96 | 285,900 | — | — |
| 2010-04-20 | $43.99 | $123.66 | 316,000 | — | — |
| 2010-04-19 | $43.67 | $122.76 | 482,800 | — | — |
| 2010-04-16 | $43.23 | $121.53 | 374,800 | — | — |
| 2010-04-15 | $44.16 | $124.14 | 310,800 | — | — |
| 2010-04-14 | $45.03 | $126.59 | 247,600 | — | — |
| 2010-04-13 | $44.85 | $126.08 | 238,200 | — | — |
| 2010-04-12 | $43.69 | $122.82 | 433,400 | — | — |
| 2010-04-09 | $43.92 | $123.47 | 445,200 | — | — |
| 2010-04-08 | $43.12 | $121.22 | 323,300 | — | — |
| 2010-04-07 | $42.91 | $120.63 | 564,600 | — | — |
| 2010-04-06 | $42.05 | $118.21 | 624,200 | — | — |
| 2010-04-05 | $41.95 | $117.93 | 451,200 | — | — |
| 2010-04-01 | $41.27 | $116.02 | 340,600 | — | — |
| 2010-03-31 | $41.13 | $115.62 | 451,900 | — | — |
| 2010-03-30 | $41.83 | $117.59 | 424,700 | — | — |
| 2010-03-29 | $41.95 | $117.93 | 290,700 | — | — |
| 2010-03-26 | $42.73 | $118.29 | 285,400 | — | — |
| 2010-03-25 | $42.90 | $118.76 | 331,400 | — | — |
| 2010-03-24 | $43.15 | $119.46 | 266,400 | — | — |
| 2010-03-23 | $43.18 | $119.54 | 312,300 | — | — |
| 2010-03-22 | $42.58 | $117.88 | 384,100 | — | — |
| 2010-03-19 | $42.66 | $118.10 | 430,300 | — | — |
| 2010-03-18 | $42.84 | $118.60 | 438,000 | — | — |
| 2010-03-17 | $42.69 | $118.18 | 396,700 | — | — |
| 2010-03-16 | $42.99 | $119.01 | 268,900 | — | — |
| 2010-03-15 | $41.75 | $115.58 | 312,700 | — | — |
| 2010-03-12 | $41.57 | $115.08 | 379,100 | — | — |
| 2010-03-11 | $41.14 | $113.89 | 197,100 | — | — |
| 2010-03-10 | $40.34 | $111.68 | 232,200 | — | — |
| 2010-03-09 | $39.91 | $110.49 | 234,600 | — | — |
| 2010-03-08 | $39.98 | $110.68 | 242,400 | — | — |
| 2010-03-05 | $39.57 | $109.55 | 318,200 | — | — |
| 2010-03-04 | $38.61 | $106.89 | 242,600 | — | — |
| 2010-03-03 | $38.45 | $106.45 | 194,100 | — | — |
| 2010-03-02 | $38.98 | $107.91 | 286,500 | — | — |
| 2010-03-01 | $39.00 | $107.97 | 496,800 | — | — |
| 2010-02-26 | $38.22 | $105.81 | 497,900 | — | — |
| 2010-02-25 | $38.30 | $106.03 | 320,400 | — | — |
| 2010-02-24 | $37.84 | $104.76 | 294,800 | — | — |
| 2010-02-23 | $37.58 | $104.04 | 438,300 | — | — |
| 2010-02-22 | $37.95 | $105.06 | 381,000 | — | — |
| 2010-02-19 | $37.08 | $102.65 | 265,100 | — | — |
| 2010-02-18 | $37.23 | $103.07 | 201,400 | — | — |
| 2010-02-17 | $36.56 | $101.21 | 323,600 | — | — |
| 2010-02-16 | $36.00 | $99.66 | 312,900 | — | — |
| 2010-02-12 | $35.09 | $97.14 | 481,300 | — | — |
| 2010-02-11 | $34.24 | $94.79 | 227,000 | — | — |
| 2010-02-10 | $33.93 | $93.93 | 438,800 | — | — |
| 2010-02-09 | $33.79 | $93.54 | 428,900 | — | — |
| 2010-02-08 | $34.25 | $94.82 | 301,300 | — | — |
| 2010-02-05 | $35.30 | $97.73 | 355,000 | — | — |
| 2010-02-04 | $34.91 | $96.65 | 734,900 | — | — |
| 2010-02-03 | $35.84 | $99.22 | 213,600 | — | — |
| 2010-02-02 | $36.16 | $100.11 | 300,000 | — | — |
| 2010-02-01 | $35.51 | $98.31 | 310,200 | — | — |
| 2010-01-29 | $34.91 | $96.65 | 479,100 | — | — |
| 2010-01-28 | $34.59 | $95.76 | 909,000 | — | — |
| 2010-01-27 | $35.12 | $97.23 | 274,600 | — | — |
| 2010-01-26 | $34.39 | $95.21 | 291,100 | — | — |
| 2010-01-25 | $34.90 | $96.62 | 565,200 | — | — |
| 2010-01-22 | $34.65 | $95.93 | 518,500 | — | — |
| 2010-01-21 | $34.66 | $95.95 | 410,000 | — | — |
| 2010-01-20 | $35.85 | $99.25 | 340,300 | — | — |
| 2010-01-19 | $36.64 | $101.43 | 494,600 | — | — |
| 2010-01-15 | $35.69 | $98.80 | 527,000 | — | — |
| 2010-01-14 | $35.68 | $98.78 | 448,900 | — | — |
| 2010-01-13 | $35.84 | $99.22 | 366,200 | — | — |
| 2010-01-12 | $35.03 | $96.98 | 460,800 | — | — |
| 2010-01-11 | $35.72 | $98.89 | 427,400 | — | — |
| 2010-01-08 | $34.85 | $96.48 | 369,400 | — | — |
| 2010-01-07 | $34.94 | $96.73 | 470,600 | — | — |
| 2010-01-06 | $34.92 | $96.67 | 612,800 | — | — |
| 2010-01-05 | $35.20 | $97.45 | 518,600 | — | — |
| 2010-01-04 | $35.23 | $97.53 | 393,500 | — | — |