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
- 2005-01-27 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 | $51.10 | $51.10 | 8,590 | — | — |
| 2010-12-30 | $50.50 | $50.50 | 15,820 | — | — |
| 2010-12-29 | $50.80 | $50.80 | 16,080 | — | — |
| 2010-12-28 | $51.80 | $51.80 | 28,310 | — | — |
| 2010-12-27 | $51.90 | $51.90 | 121,140 | — | — |
| 2010-12-23 | $63.60 | $63.60 | 21,930 | — | — |
| 2010-12-22 | $64.70 | $64.70 | 53,370 | — | — |
| 2010-12-21 | $67.30 | $67.30 | 47,870 | — | — |
| 2010-12-20 | $58.80 | $58.80 | 17,070 | — | — |
| 2010-12-17 | $57.00 | $57.00 | 22,990 | — | — |
| 2010-12-16 | $57.80 | $57.80 | 7,410 | — | — |
| 2010-12-15 | $55.70 | $55.70 | 5,080 | — | — |
| 2010-12-14 | $55.30 | $55.30 | 6,560 | — | — |
| 2010-12-13 | $55.90 | $55.90 | 14,080 | — | — |
| 2010-12-10 | $56.20 | $56.20 | 9,530 | — | — |
| 2010-12-09 | $52.40 | $52.40 | 24,320 | — | — |
| 2010-12-08 | $55.30 | $55.30 | 14,000 | — | — |
| 2010-12-07 | $58.60 | $58.60 | 12,620 | — | — |
| 2010-12-06 | $58.70 | $58.70 | 23,530 | — | — |
| 2010-12-03 | $53.00 | $53.00 | 7,420 | — | — |
| 2010-12-02 | $53.20 | $53.20 | 9,220 | — | — |
| 2010-12-01 | $53.90 | $53.90 | 6,210 | — | — |
| 2010-11-30 | $51.50 | $51.50 | 7,430 | — | — |
| 2010-11-29 | $52.10 | $52.10 | 11,440 | — | — |
| 2010-11-26 | $54.70 | $54.70 | 4,980 | — | — |
| 2010-11-24 | $54.80 | $54.80 | 7,370 | — | — |
| 2010-11-23 | $55.80 | $55.80 | 10,070 | — | — |
| 2010-11-22 | $51.80 | $51.80 | 11,400 | — | — |
| 2010-11-19 | $54.40 | $54.40 | 14,870 | — | — |
| 2010-11-18 | $51.80 | $51.80 | 8,810 | — | — |
| 2010-11-17 | $52.50 | $52.50 | 4,610 | — | — |
| 2010-11-16 | $53.80 | $53.80 | 11,900 | — | — |
| 2010-11-15 | $53.90 | $53.90 | 10,030 | — | — |
| 2010-11-12 | $53.80 | $53.80 | 14,740 | — | — |
| 2010-11-11 | $55.30 | $55.30 | 5,700 | — | — |
| 2010-11-10 | $57.80 | $57.80 | 8,750 | — | — |
| 2010-11-09 | $57.60 | $57.60 | 18,310 | — | — |
| 2010-11-08 | $58.80 | $58.80 | 16,170 | — | — |
| 2010-11-05 | $59.80 | $59.80 | 11,590 | — | — |
| 2010-11-04 | $58.50 | $58.50 | 11,370 | — | — |
| 2010-11-03 | $58.00 | $58.00 | 7,100 | — | — |
| 2010-11-02 | $57.80 | $57.80 | 6,750 | — | — |
| 2010-11-01 | $57.20 | $57.20 | 8,840 | — | — |
| 2010-10-29 | $58.10 | $58.10 | 7,980 | — | — |
| 2010-10-28 | $58.90 | $58.90 | 11,690 | — | — |
| 2010-10-27 | $57.50 | $57.50 | 7,220 | — | — |
| 2010-10-26 | $57.60 | $57.60 | 7,980 | — | — |
| 2010-10-25 | $58.10 | $58.10 | 20,690 | — | — |
| 2010-10-22 | $56.00 | $56.00 | 25,850 | — | — |
| 2010-10-21 | $58.90 | $58.90 | 16,830 | — | — |
| 2010-10-20 | $58.90 | $58.90 | 11,010 | — | — |
| 2010-10-19 | $56.10 | $56.10 | 16,940 | — | — |
| 2010-10-18 | $59.70 | $59.70 | 32,400 | — | — |
| 2010-10-15 | $55.50 | $55.50 | 14,930 | — | — |
| 2010-10-14 | $52.10 | $52.10 | 9,750 | — | — |
| 2010-10-13 | $49.40 | $49.40 | 7,690 | — | — |
| 2010-10-12 | $48.50 | $48.50 | 10,330 | — | — |
| 2010-10-11 | $47.20 | $47.20 | 8,470 | — | — |
| 2010-10-08 | $46.50 | $46.50 | 8,210 | — | — |
| 2010-10-07 | $46.00 | $46.00 | 4,150 | — | — |
| 2010-10-06 | $46.00 | $46.00 | 12,180 | — | — |
| 2010-10-05 | $46.00 | $46.00 | 10,350 | — | — |
| 2010-10-04 | $45.40 | $45.40 | 13,290 | — | — |
| 2010-10-01 | $44.60 | $44.60 | 4,690 | — | — |
| 2010-09-30 | $43.80 | $43.80 | 2,800 | — | — |
| 2010-09-29 | $44.50 | $44.50 | 12,010 | — | — |
| 2010-09-28 | $44.80 | $44.80 | 8,020 | — | — |
| 2010-09-27 | $44.30 | $44.30 | 3,880 | — | — |
| 2010-09-24 | $44.20 | $44.20 | 22,140 | — | — |
| 2010-09-23 | $43.50 | $43.50 | 5,910 | — | — |
| 2010-09-22 | $42.80 | $42.80 | 5,120 | — | — |
| 2010-09-21 | $42.00 | $42.00 | 8,370 | — | — |
| 2010-09-20 | $41.60 | $41.60 | 7,680 | — | — |
| 2010-09-17 | $42.50 | $42.50 | 10,240 | — | — |
| 2010-09-16 | $39.00 | $39.00 | 12,270 | — | — |
| 2010-09-15 | $37.20 | $37.20 | 7,430 | — | — |
| 2010-09-14 | $35.00 | $35.00 | 550 | — | — |
| 2010-09-13 | $34.70 | $34.70 | 3,150 | — | — |
| 2010-09-10 | $34.30 | $34.30 | 4,980 | — | — |
| 2010-09-09 | $35.10 | $35.10 | 3,220 | — | — |
| 2010-09-08 | $35.30 | $35.30 | 1,930 | — | — |
| 2010-09-07 | $35.30 | $35.30 | 2,650 | — | — |
| 2010-09-03 | $35.10 | $35.10 | 4,550 | — | — |
| 2010-09-02 | $34.50 | $34.50 | 1,140 | — | — |
| 2010-09-01 | $34.60 | $34.60 | 6,030 | — | — |
| 2010-08-31 | $34.30 | $34.30 | 25,470 | — | — |
| 2010-08-30 | $32.60 | $32.60 | 320 | — | — |
| 2010-08-27 | $33.10 | $33.10 | 1,810 | — | — |
| 2010-08-26 | $33.10 | $33.10 | 870 | — | — |
| 2010-08-25 | $33.40 | $33.40 | 1,480 | — | — |
| 2010-08-24 | $33.50 | $33.50 | 1,110 | — | — |
| 2010-08-23 | $32.60 | $32.60 | 870 | — | — |
| 2010-08-20 | $33.40 | $33.40 | 520 | — | — |
| 2010-08-19 | $32.80 | $32.80 | 2,650 | — | — |
| 2010-08-18 | $34.20 | $34.20 | 1,340 | — | — |
| 2010-08-17 | $33.20 | $33.20 | 930 | — | — |
| 2010-08-16 | $32.90 | $32.90 | 1,110 | — | — |
| 2010-08-13 | $34.80 | $34.80 | 660 | — | — |
| 2010-08-12 | $32.50 | $32.50 | 3,000 | — | — |
| 2010-08-11 | $33.50 | $33.50 | 1,030 | — | — |
| 2010-08-10 | $33.60 | $33.60 | 840 | — | — |
| 2010-08-09 | $34.10 | $34.10 | 2,200 | — | — |
| 2010-08-06 | $36.00 | $36.00 | 1,310 | — | — |
| 2010-08-05 | $34.50 | $34.50 | 530 | — | — |
| 2010-08-04 | $34.60 | $34.60 | 1,230 | — | — |
| 2010-08-03 | $32.10 | $32.10 | 3,570 | — | — |
| 2010-08-02 | $33.00 | $33.00 | 3,350 | — | — |
| 2010-07-30 | $36.00 | $36.00 | 480 | — | — |
| 2010-07-29 | $34.00 | $34.00 | 500 | — | — |
| 2010-07-28 | $35.00 | $35.00 | 1,770 | — | — |
| 2010-07-27 | $34.10 | $34.10 | 1,140 | — | — |
| 2010-07-26 | $35.50 | $35.50 | 1,300 | — | — |
| 2010-07-23 | $34.80 | $34.80 | 220 | — | — |
| 2010-07-22 | $34.50 | $34.50 | 700 | — | — |
| 2010-07-21 | $35.10 | $35.10 | 910 | — | — |
| 2010-07-20 | $35.50 | $35.50 | 830 | — | — |
| 2010-07-19 | $35.50 | $35.50 | 3,760 | — | — |
| 2010-07-16 | $35.50 | $35.50 | 2,140 | — | — |
| 2010-07-15 | $32.70 | $32.70 | 20 | — | — |
| 2010-07-14 | $35.30 | $35.30 | 930 | — | — |
| 2010-07-13 | $33.50 | $33.50 | 830 | — | — |
| 2010-07-12 | $34.80 | $34.80 | 380 | — | — |
| 2010-07-09 | $35.00 | $35.00 | 460 | — | — |
| 2010-07-08 | $33.50 | $33.50 | 2,330 | — | — |
| 2010-07-07 | $32.40 | $32.40 | 740 | — | — |
| 2010-07-06 | $32.20 | $32.20 | 1,380 | — | — |
| 2010-07-02 | $32.70 | $32.70 | 1,890 | — | — |
| 2010-07-01 | $33.00 | $33.00 | 4,450 | — | — |
| 2010-06-30 | $36.10 | $36.10 | 5,800 | — | — |
| 2010-06-29 | $33.00 | $33.00 | 4,500 | — | — |
| 2010-06-28 | $33.70 | $33.70 | 3,120 | — | — |
| 2010-06-25 | $34.50 | $34.50 | 2,550 | — | — |
| 2010-06-24 | $35.80 | $35.80 | 1,910 | — | — |
| 2010-06-23 | $36.00 | $36.00 | 350 | — | — |
| 2010-06-22 | $36.00 | $36.00 | 730 | — | — |
| 2010-06-21 | $35.90 | $35.90 | 3,650 | — | — |
| 2010-06-18 | $36.00 | $36.00 | 2,560 | — | — |
| 2010-06-17 | $36.80 | $36.80 | 830 | — | — |
| 2010-06-16 | $36.60 | $36.60 | 2,830 | — | — |
| 2010-06-15 | $36.80 | $36.80 | 3,840 | — | — |
| 2010-06-14 | $36.80 | $36.80 | 3,410 | — | — |
| 2010-06-11 | $36.50 | $36.50 | 1,740 | — | — |
| 2010-06-10 | $36.50 | $36.50 | 2,220 | — | — |
| 2010-06-09 | $36.50 | $36.50 | 1,860 | — | — |
| 2010-06-08 | $35.40 | $35.40 | 2,050 | — | — |
| 2010-06-07 | $37.40 | $37.40 | 5,260 | — | — |
| 2010-06-04 | $38.50 | $38.50 | 1,910 | — | — |
| 2010-06-03 | $38.90 | $38.90 | 1,370 | — | — |
| 2010-06-02 | $39.60 | $39.60 | 4,480 | — | — |
| 2010-06-01 | $36.50 | $36.50 | 1,950 | — | — |
| 2010-05-28 | $36.90 | $36.90 | 4,860 | — | — |
| 2010-05-27 | $36.00 | $36.00 | 2,980 | — | — |
| 2010-05-26 | $35.60 | $35.60 | 1,870 | — | — |
| 2010-05-25 | $36.80 | $36.80 | 3,410 | — | — |
| 2010-05-24 | $37.30 | $37.30 | 2,660 | — | — |
| 2010-05-21 | $38.70 | $38.70 | 7,760 | — | — |
| 2010-05-20 | $35.00 | $35.00 | 6,180 | — | — |
| 2010-05-19 | $37.90 | $37.90 | 6,650 | — | — |
| 2010-05-18 | $40.80 | $40.80 | 3,210 | — | — |
| 2010-05-17 | $41.10 | $41.10 | 6,020 | — | — |
| 2010-05-14 | $44.20 | $44.20 | 1,570 | — | — |
| 2010-05-13 | $46.00 | $46.00 | 1,410 | — | — |
| 2010-05-12 | $46.10 | $46.10 | 1,100 | — | — |
| 2010-05-11 | $45.70 | $45.70 | 2,720 | — | — |
| 2010-05-10 | $44.00 | $44.00 | 3,080 | — | — |
| 2010-05-07 | $44.90 | $44.90 | 8,400 | — | — |
| 2010-05-06 | $44.70 | $44.70 | 6,320 | — | — |
| 2010-05-05 | $47.80 | $47.80 | 3,490 | — | — |
| 2010-05-04 | $48.10 | $48.10 | 2,520 | — | — |
| 2010-05-03 | $49.90 | $49.90 | 3,800 | — | — |
| 2010-04-30 | $48.70 | $48.70 | 2,970 | — | — |
| 2010-04-29 | $48.60 | $48.60 | 5,010 | — | — |
| 2010-04-28 | $48.50 | $48.50 | 9,480 | — | — |
| 2010-04-27 | $47.00 | $47.00 | 3,430 | — | — |
| 2010-04-26 | $47.60 | $47.60 | 4,980 | — | — |
| 2010-04-23 | $48.20 | $48.20 | 7,110 | — | — |
| 2010-04-22 | $48.90 | $48.90 | 8,910 | — | — |
| 2010-04-21 | $49.30 | $49.30 | 1,390 | — | — |
| 2010-04-20 | $48.80 | $48.80 | 5,340 | — | — |
| 2010-04-19 | $48.50 | $48.50 | 3,540 | — | — |
| 2010-04-16 | $49.80 | $49.80 | 11,460 | — | — |
| 2010-04-15 | $51.30 | $51.30 | 7,870 | — | — |
| 2010-04-14 | $50.90 | $50.90 | 6,680 | — | — |
| 2010-04-13 | $49.80 | $49.80 | 6,100 | — | — |
| 2010-04-12 | $48.30 | $48.30 | 5,730 | — | — |
| 2010-04-09 | $47.00 | $47.00 | 4,890 | — | — |
| 2010-04-08 | $47.00 | $47.00 | 48,550 | — | — |
| 2010-04-07 | $44.50 | $44.50 | 10,860 | — | — |
| 2010-04-06 | $42.50 | $42.50 | 7,120 | — | — |
| 2010-04-05 | $40.10 | $40.10 | 1,890 | — | — |
| 2010-04-01 | $39.90 | $39.90 | 1,360 | — | — |
| 2010-03-31 | $39.40 | $39.40 | 2,890 | — | — |
| 2010-03-30 | $40.40 | $40.40 | 1,070 | — | — |
| 2010-03-29 | $40.50 | $40.50 | 7,710 | — | — |
| 2010-03-26 | $39.70 | $39.70 | 5,410 | — | — |
| 2010-03-25 | $40.10 | $40.10 | 3,770 | — | — |
| 2010-03-24 | $40.10 | $40.10 | 3,880 | — | — |
| 2010-03-23 | $40.40 | $40.40 | 5,890 | — | — |
| 2010-03-22 | $39.00 | $39.00 | 2,540 | — | — |
| 2010-03-19 | $40.30 | $40.30 | 3,430 | — | — |
| 2010-03-18 | $40.10 | $40.10 | 2,640 | — | — |
| 2010-03-17 | $40.30 | $40.30 | 4,180 | — | — |
| 2010-03-16 | $39.50 | $39.50 | 3,600 | — | — |
| 2010-03-15 | $39.90 | $39.90 | 2,550 | — | — |
| 2010-03-12 | $40.00 | $40.00 | 6,410 | — | — |
| 2010-03-11 | $39.00 | $39.00 | 4,160 | — | — |
| 2010-03-10 | $39.50 | $39.50 | 5,210 | — | — |
| 2010-03-09 | $38.10 | $38.10 | 8,830 | — | — |
| 2010-03-08 | $36.90 | $36.90 | 2,170 | — | — |
| 2010-03-05 | $36.70 | $36.70 | 5,160 | — | — |
| 2010-03-04 | $35.80 | $35.80 | 4,890 | — | — |
| 2010-03-03 | $35.00 | $35.00 | 15,800 | — | — |
| 2010-03-02 | $32.80 | $32.80 | 3,450 | — | — |
| 2010-03-01 | $31.80 | $31.80 | 3,680 | — | — |
| 2010-02-26 | $32.30 | $32.30 | 7,220 | — | — |
| 2010-02-25 | $33.00 | $33.00 | 1,980 | — | — |
| 2010-02-24 | $32.80 | $32.80 | 1,710 | — | — |
| 2010-02-23 | $32.90 | $32.90 | 2,560 | — | — |
| 2010-02-22 | $33.90 | $33.90 | 2,080 | — | — |
| 2010-02-19 | $35.00 | $35.00 | 6,290 | — | — |
| 2010-02-18 | $32.90 | $32.90 | 9,890 | — | — |
| 2010-02-17 | $33.20 | $33.20 | 3,100 | — | — |
| 2010-02-16 | $34.20 | $34.20 | 2,000 | — | — |
| 2010-02-12 | $34.00 | $34.00 | 10,490 | — | — |
| 2010-02-11 | $34.40 | $34.40 | 1,490 | — | — |
| 2010-02-10 | $35.00 | $35.00 | 1,920 | — | — |
| 2010-02-09 | $34.20 | $34.20 | 2,690 | — | — |
| 2010-02-08 | $35.00 | $35.00 | 2,150 | — | — |
| 2010-02-05 | $35.00 | $35.00 | 3,900 | — | — |
| 2010-02-04 | $35.30 | $35.30 | 5,260 | — | — |
| 2010-02-03 | $36.20 | $36.20 | 3,290 | — | — |
| 2010-02-02 | $35.50 | $35.50 | 3,380 | — | — |
| 2010-02-01 | $35.70 | $35.70 | 5,820 | — | — |
| 2010-01-29 | $35.20 | $35.20 | 4,650 | — | — |
| 2010-01-28 | $34.00 | $34.00 | 8,290 | — | — |
| 2010-01-27 | $35.00 | $35.00 | 6,990 | — | — |
| 2010-01-26 | $36.80 | $36.80 | 7,350 | — | — |
| 2010-01-25 | $38.70 | $38.70 | 5,790 | — | — |
| 2010-01-22 | $40.00 | $40.00 | 7,210 | — | — |
| 2010-01-21 | $39.60 | $39.60 | 4,650 | — | — |
| 2010-01-20 | $40.10 | $40.10 | 6,350 | — | — |
| 2010-01-19 | $40.80 | $40.80 | 12,290 | — | — |
| 2010-01-15 | $38.40 | $38.40 | 8,670 | — | — |
| 2010-01-14 | $40.00 | $40.00 | 5,560 | — | — |
| 2010-01-13 | $40.20 | $40.20 | 12,250 | — | — |
| 2010-01-12 | $40.50 | $40.50 | 10,420 | — | — |
| 2010-01-11 | $39.40 | $39.40 | 12,480 | — | — |
| 2010-01-08 | $39.50 | $39.50 | 10,620 | — | — |
| 2010-01-07 | $38.70 | $38.70 | 12,490 | — | — |
| 2010-01-06 | $36.60 | $36.60 | 4,480 | — | — |
| 2010-01-05 | $36.20 | $36.20 | 9,350 | — | — |
| 2010-01-04 | $36.90 | $36.90 | 14,950 | — | — |