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
- 2000-07-14 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 | $47.25 | $62.02 | 22,971 | — | — |
| 2010-12-30 | $46.83 | $61.46 | 13,000 | — | — |
| 2010-12-29 | $46.97 | $61.65 | 20,671 | — | — |
| 2010-12-28 | $45.57 | $59.81 | 16,757 | — | — |
| 2010-12-27 | $46.06 | $60.45 | 61,371 | — | — |
| 2010-12-23 | $45.36 | $59.54 | 11,143 | — | — |
| 2010-12-22 | $45.50 | $59.72 | 11,071 | — | — |
| 2010-12-21 | $45.57 | $59.81 | 29,200 | — | — |
| 2010-12-20 | $46.13 | $60.55 | 25,943 | — | — |
| 2010-12-17 | $46.20 | $60.64 | 46,686 | — | — |
| 2010-12-16 | $46.34 | $60.82 | 23,643 | — | — |
| 2010-12-15 | $46.06 | $60.45 | 38,429 | — | — |
| 2010-12-14 | $45.99 | $60.36 | 37,500 | — | — |
| 2010-12-13 | $46.06 | $60.45 | 94,086 | — | — |
| 2010-12-10 | $58.80 | $58.80 | 41,186 | — | — |
| 2010-12-09 | $57.05 | $57.05 | 20,829 | — | — |
| 2010-12-08 | $56.70 | $56.70 | 19,543 | — | — |
| 2010-12-07 | $55.51 | $55.51 | 20,957 | — | — |
| 2010-12-06 | $55.37 | $55.37 | 21,343 | — | — |
| 2010-12-03 | $55.44 | $55.44 | 154,014 | — | — |
| 2010-12-02 | $54.46 | $54.46 | 71,386 | — | — |
| 2010-12-01 | $55.37 | $55.37 | 49,271 | — | — |
| 2010-11-30 | $55.79 | $55.79 | 37,429 | — | — |
| 2010-11-29 | $56.00 | $56.00 | 42,714 | — | — |
| 2010-11-26 | $56.63 | $56.63 | 12,814 | — | — |
| 2010-11-24 | $56.77 | $56.77 | 28,857 | — | — |
| 2010-11-23 | $56.00 | $56.00 | 20,429 | — | — |
| 2010-11-22 | $56.00 | $56.00 | 42,514 | — | — |
| 2010-11-19 | $56.00 | $56.00 | 17,914 | — | — |
| 2010-11-18 | $56.00 | $56.00 | 17,986 | — | — |
| 2010-11-17 | $55.30 | $55.30 | 24,743 | — | — |
| 2010-11-16 | $56.28 | $56.28 | 40,271 | — | — |
| 2010-11-15 | $57.47 | $57.47 | 21,614 | — | — |
| 2010-11-12 | $55.79 | $55.79 | 19,686 | — | — |
| 2010-11-11 | $56.91 | $56.91 | 11,114 | — | — |
| 2010-11-10 | $57.75 | $57.75 | 25,143 | — | — |
| 2010-11-09 | $56.70 | $56.70 | 19,000 | — | — |
| 2010-11-08 | $56.84 | $56.84 | 22,929 | — | — |
| 2010-11-05 | $58.52 | $58.52 | 29,486 | — | — |
| 2010-11-04 | $60.20 | $60.20 | 41,714 | — | — |
| 2010-11-03 | $60.06 | $60.06 | 31,171 | — | — |
| 2010-11-02 | $59.08 | $59.08 | 73,786 | — | — |
| 2010-11-01 | $55.65 | $55.65 | 45,486 | — | — |
| 2010-10-29 | $53.76 | $53.76 | 27,171 | — | — |
| 2010-10-28 | $52.78 | $52.78 | 83,700 | — | — |
| 2010-10-27 | $50.47 | $50.47 | 117,857 | — | — |
| 2010-10-26 | $48.23 | $48.23 | 24,571 | — | — |
| 2010-10-25 | $49.70 | $49.70 | 19,786 | — | — |
| 2010-10-22 | $49.35 | $49.35 | 34,129 | — | — |
| 2010-10-21 | $49.77 | $49.77 | 15,043 | — | — |
| 2010-10-20 | $50.82 | $50.82 | 9,371 | — | — |
| 2010-10-19 | $51.03 | $51.03 | 26,086 | — | — |
| 2010-10-18 | $51.10 | $51.10 | 13,086 | — | — |
| 2010-10-15 | $50.96 | $50.96 | 52,486 | — | — |
| 2010-10-14 | $51.03 | $51.03 | 44,714 | — | — |
| 2010-10-13 | $51.38 | $51.38 | 58,743 | — | — |
| 2010-10-12 | $51.87 | $51.87 | 168,900 | — | — |
| 2010-10-11 | $43.75 | $43.75 | 6,000 | — | — |
| 2010-10-08 | $44.45 | $44.45 | 9,071 | — | — |
| 2010-10-07 | $44.31 | $44.31 | 6,257 | — | — |
| 2010-10-06 | $44.31 | $44.31 | 10,286 | — | — |
| 2010-10-05 | $44.45 | $44.45 | 14,914 | — | — |
| 2010-10-04 | $42.49 | $42.49 | 10,629 | — | — |
| 2010-10-01 | $44.31 | $44.31 | 13,271 | — | — |
| 2010-09-30 | $43.26 | $43.26 | 16,614 | — | — |
| 2010-09-29 | $44.03 | $44.03 | 10,643 | — | — |
| 2010-09-28 | $44.52 | $44.52 | 5,771 | — | — |
| 2010-09-27 | $44.38 | $44.38 | 3,543 | — | — |
| 2010-09-24 | $44.52 | $44.52 | 13,357 | — | — |
| 2010-09-23 | $42.49 | $42.49 | 7,329 | — | — |
| 2010-09-22 | $43.82 | $43.82 | 5,071 | — | — |
| 2010-09-21 | $44.24 | $44.24 | 8,386 | — | — |
| 2010-09-20 | $45.43 | $45.43 | 16,900 | — | — |
| 2010-09-17 | $42.84 | $42.84 | 18,329 | — | — |
| 2010-09-16 | $43.26 | $43.26 | 7,571 | — | — |
| 2010-09-15 | $43.47 | $43.47 | 4,814 | — | — |
| 2010-09-14 | $43.54 | $43.54 | 14,014 | — | — |
| 2010-09-13 | $43.82 | $43.82 | 14,486 | — | — |
| 2010-09-10 | $42.49 | $42.49 | 19,514 | — | — |
| 2010-09-09 | $40.74 | $40.74 | 9,457 | — | — |
| 2010-09-08 | $39.69 | $39.69 | 7,729 | — | — |
| 2010-09-07 | $39.13 | $39.13 | 11,629 | — | — |
| 2010-09-03 | $40.46 | $40.46 | 12,671 | — | — |
| 2010-09-02 | $41.37 | $41.37 | 9,886 | — | — |
| 2010-09-01 | $40.81 | $40.81 | 12,457 | — | — |
| 2010-08-31 | $39.62 | $39.62 | 8,000 | — | — |
| 2010-08-30 | $39.90 | $39.90 | 10,557 | — | — |
| 2010-08-27 | $41.51 | $41.51 | 10,471 | — | — |
| 2010-08-26 | $40.95 | $40.95 | 10,443 | — | — |
| 2010-08-25 | $40.25 | $40.25 | 6,514 | — | — |
| 2010-08-24 | $38.99 | $38.99 | 10,129 | — | — |
| 2010-08-23 | $38.50 | $38.50 | 10,929 | — | — |
| 2010-08-20 | $39.55 | $39.55 | 17,043 | — | — |
| 2010-08-19 | $38.43 | $38.43 | 19,957 | — | — |
| 2010-08-18 | $39.90 | $39.90 | 24,014 | — | — |
| 2010-08-17 | $38.36 | $38.36 | 11,043 | — | — |
| 2010-08-16 | $37.66 | $37.66 | 11,286 | — | — |
| 2010-08-13 | $37.52 | $37.52 | 8,829 | — | — |
| 2010-08-12 | $38.92 | $38.92 | 9,014 | — | — |
| 2010-08-11 | $37.59 | $37.59 | 18,900 | — | — |
| 2010-08-10 | $38.99 | $38.99 | 19,286 | — | — |
| 2010-08-09 | $40.67 | $40.67 | 7,900 | — | — |
| 2010-08-06 | $39.62 | $39.62 | 9,657 | — | — |
| 2010-08-05 | $39.20 | $39.20 | 4,186 | — | — |
| 2010-08-04 | $39.62 | $39.62 | 7,643 | — | — |
| 2010-08-03 | $39.55 | $39.55 | 7,943 | — | — |
| 2010-08-02 | $40.18 | $40.18 | 11,600 | — | — |
| 2010-07-30 | $40.95 | $40.95 | 30,371 | — | — |
| 2010-07-29 | $37.52 | $37.52 | 10,914 | — | — |
| 2010-07-28 | $37.52 | $37.52 | 31,486 | — | — |
| 2010-07-27 | $40.46 | $40.46 | 14,814 | — | — |
| 2010-07-26 | $41.86 | $41.86 | 14,614 | — | — |
| 2010-07-23 | $40.46 | $40.46 | 16,000 | — | — |
| 2010-07-22 | $39.06 | $39.06 | 16,671 | — | — |
| 2010-07-21 | $36.82 | $36.82 | 7,171 | — | — |
| 2010-07-20 | $37.66 | $37.66 | 10,043 | — | — |
| 2010-07-19 | $37.66 | $37.66 | 20,843 | — | — |
| 2010-07-16 | $38.29 | $38.29 | 22,457 | — | — |
| 2010-07-15 | $39.13 | $39.13 | 9,057 | — | — |
| 2010-07-14 | $39.69 | $39.69 | 10,200 | — | — |
| 2010-07-13 | $39.97 | $39.97 | 15,943 | — | — |
| 2010-07-12 | $38.85 | $38.85 | 9,857 | — | — |
| 2010-07-09 | $40.04 | $40.04 | 8,071 | — | — |
| 2010-07-08 | $39.13 | $39.13 | 21,829 | — | — |
| 2010-07-07 | $38.29 | $38.29 | 17,686 | — | — |
| 2010-07-06 | $37.38 | $37.38 | 26,414 | — | — |
| 2010-07-02 | $37.59 | $37.59 | 14,443 | — | — |
| 2010-07-01 | $38.08 | $38.08 | 18,186 | — | — |
| 2010-06-30 | $38.92 | $38.92 | 11,414 | — | — |
| 2010-06-29 | $39.69 | $39.69 | 13,643 | — | — |
| 2010-06-28 | $40.81 | $40.81 | 9,514 | — | — |
| 2010-06-25 | $41.30 | $41.30 | 33,157 | — | — |
| 2010-06-24 | $39.76 | $39.76 | 8,900 | — | — |
| 2010-06-23 | $39.97 | $39.97 | 10,757 | — | — |
| 2010-06-22 | $39.55 | $39.55 | 13,843 | — | — |
| 2010-06-21 | $39.55 | $39.55 | 12,700 | — | — |
| 2010-06-18 | $40.18 | $40.18 | 23,071 | — | — |
| 2010-06-17 | $38.57 | $38.57 | 9,429 | — | — |
| 2010-06-16 | $38.36 | $38.36 | 7,271 | — | — |
| 2010-06-15 | $38.57 | $38.57 | 18,571 | — | — |
| 2010-06-14 | $38.08 | $38.08 | 8,214 | — | — |
| 2010-06-11 | $38.43 | $38.43 | 8,957 | — | — |
| 2010-06-10 | $38.50 | $38.50 | 13,557 | — | — |
| 2010-06-09 | $37.59 | $37.59 | 11,257 | — | — |
| 2010-06-08 | $37.52 | $37.52 | 13,657 | — | — |
| 2010-06-07 | $37.24 | $37.24 | 23,157 | — | — |
| 2010-06-04 | $37.24 | $37.24 | 21,171 | — | — |
| 2010-06-03 | $39.13 | $39.13 | 9,114 | — | — |
| 2010-06-02 | $38.78 | $38.78 | 13,686 | — | — |
| 2010-06-01 | $38.22 | $38.22 | 23,543 | — | — |
| 2010-05-28 | $40.88 | $40.88 | 15,343 | — | — |
| 2010-05-27 | $40.39 | $40.39 | 21,814 | — | — |
| 2010-05-26 | $38.36 | $38.36 | 24,857 | — | — |
| 2010-05-25 | $37.73 | $37.73 | 17,114 | — | — |
| 2010-05-24 | $37.80 | $37.80 | 16,843 | — | — |
| 2010-05-21 | $37.94 | $37.94 | 40,943 | — | — |
| 2010-05-20 | $39.20 | $39.20 | 29,043 | — | — |
| 2010-05-19 | $40.11 | $40.11 | 37,629 | — | — |
| 2010-05-18 | $40.04 | $40.04 | 11,786 | — | — |
| 2010-05-17 | $40.04 | $40.04 | 10,314 | — | — |
| 2010-05-14 | $39.90 | $39.90 | 10,786 | — | — |
| 2010-05-13 | $40.67 | $40.67 | 12,543 | — | — |
| 2010-05-12 | $41.93 | $41.93 | 13,429 | — | — |
| 2010-05-11 | $41.23 | $41.23 | 9,771 | — | — |
| 2010-05-10 | $39.83 | $39.83 | 18,414 | — | — |
| 2010-05-07 | $38.85 | $38.85 | 16,729 | — | — |
| 2010-05-06 | $39.83 | $39.83 | 46,671 | — | — |
| 2010-05-05 | $40.18 | $40.18 | 17,443 | — | — |
| 2010-05-04 | $41.58 | $41.58 | 16,443 | — | — |
| 2010-05-03 | $43.26 | $43.26 | 13,800 | — | — |
| 2010-04-30 | $42.00 | $42.00 | 37,671 | — | — |
| 2010-04-29 | $43.75 | $43.75 | 20,286 | — | — |
| 2010-04-28 | $45.15 | $45.15 | 16,143 | — | — |
| 2010-04-27 | $44.45 | $44.45 | 13,571 | — | — |
| 2010-04-26 | $45.08 | $45.08 | 9,014 | — | — |
| 2010-04-23 | $45.50 | $45.50 | 63,700 | — | — |
| 2010-04-22 | $45.78 | $45.78 | 15,114 | — | — |
| 2010-04-21 | $45.57 | $45.57 | 22,957 | — | — |
| 2010-04-20 | $46.20 | $46.20 | 91,286 | — | — |
| 2010-04-19 | $45.36 | $45.36 | 20,029 | — | — |
| 2010-04-16 | $43.89 | $43.89 | 16,014 | — | — |
| 2010-04-15 | $45.36 | $45.36 | 9,471 | — | — |
| 2010-04-14 | $45.01 | $45.01 | 20,686 | — | — |
| 2010-04-13 | $43.89 | $43.89 | 7,929 | — | — |
| 2010-04-12 | $44.10 | $44.10 | 7,500 | — | — |
| 2010-04-09 | $43.12 | $43.12 | 14,129 | — | — |
| 2010-04-08 | $43.61 | $43.61 | 11,914 | — | — |
| 2010-04-07 | $43.96 | $43.96 | 17,314 | — | — |
| 2010-04-06 | $44.17 | $44.17 | 22,900 | — | — |
| 2010-04-05 | $43.33 | $43.33 | 11,214 | — | — |
| 2010-04-01 | $43.40 | $43.40 | 14,986 | — | — |
| 2010-03-31 | $43.89 | $43.89 | 21,700 | — | — |
| 2010-03-30 | $44.10 | $44.10 | 19,771 | — | — |
| 2010-03-29 | $44.80 | $44.80 | 8,300 | — | — |
| 2010-03-26 | $44.80 | $44.80 | 39,700 | — | — |
| 2010-03-25 | $46.76 | $46.76 | 20,386 | — | — |
| 2010-03-24 | $46.97 | $46.97 | 18,943 | — | — |
| 2010-03-23 | $47.32 | $47.32 | 35,643 | — | — |
| 2010-03-22 | $46.48 | $46.48 | 11,229 | — | — |
| 2010-03-19 | $45.85 | $45.85 | 29,257 | — | — |
| 2010-03-18 | $45.50 | $45.50 | 38,186 | — | — |
| 2010-03-17 | $43.75 | $43.75 | 14,829 | — | — |
| 2010-03-16 | $43.26 | $43.26 | 17,943 | — | — |
| 2010-03-15 | $43.19 | $43.19 | 7,957 | — | — |
| 2010-03-12 | $43.33 | $43.33 | 8,729 | — | — |
| 2010-03-11 | $43.26 | $43.26 | 269,386 | — | — |
| 2010-03-10 | $43.40 | $43.40 | 20,471 | — | — |
| 2010-03-09 | $43.75 | $43.75 | 13,843 | — | — |
| 2010-03-08 | $44.17 | $44.17 | 25,700 | — | — |
| 2010-03-05 | $44.10 | $44.10 | 17,043 | — | — |
| 2010-03-04 | $42.98 | $42.98 | 7,500 | — | — |
| 2010-03-03 | $42.91 | $42.91 | 15,029 | — | — |
| 2010-03-02 | $43.05 | $43.05 | 18,043 | — | — |
| 2010-03-01 | $42.70 | $42.70 | 34,500 | — | — |
| 2010-02-26 | $42.35 | $42.35 | 53,086 | — | — |
| 2010-02-25 | $42.77 | $42.77 | 132,929 | — | — |
| 2010-02-24 | $44.17 | $44.17 | 92,157 | — | — |
| 2010-02-23 | $43.75 | $43.75 | 33,886 | — | — |
| 2010-02-22 | $43.96 | $43.96 | 23,814 | — | — |
| 2010-02-19 | $43.54 | $43.54 | 24,314 | — | — |
| 2010-02-18 | $43.19 | $43.19 | 12,671 | — | — |
| 2010-02-17 | $42.56 | $42.56 | 45,729 | — | — |
| 2010-02-16 | $42.35 | $42.35 | 15,343 | — | — |
| 2010-02-12 | $41.23 | $41.23 | 37,786 | — | — |
| 2010-02-11 | $40.04 | $40.04 | 19,343 | — | — |
| 2010-02-10 | $38.85 | $38.85 | 14,786 | — | — |
| 2010-02-09 | $38.92 | $38.92 | 16,157 | — | — |
| 2010-02-08 | $38.15 | $38.15 | 19,329 | — | — |
| 2010-02-05 | $38.15 | $38.15 | 13,929 | — | — |
| 2010-02-04 | $37.45 | $37.45 | 18,500 | — | — |
| 2010-02-03 | $38.29 | $38.29 | 20,643 | — | — |
| 2010-02-02 | $37.80 | $37.80 | 32,900 | — | — |
| 2010-02-01 | $37.38 | $37.38 | 29,343 | — | — |
| 2010-01-29 | $37.03 | $37.03 | 20,714 | — | — |
| 2010-01-28 | $36.96 | $36.96 | 25,071 | — | — |
| 2010-01-27 | $37.52 | $37.52 | 14,643 | — | — |
| 2010-01-26 | $37.03 | $37.03 | 27,014 | — | — |
| 2010-01-25 | $36.40 | $36.40 | 30,314 | — | — |
| 2010-01-22 | $36.12 | $36.12 | 20,743 | — | — |
| 2010-01-21 | $36.47 | $36.47 | 27,700 | — | — |
| 2010-01-20 | $36.82 | $36.82 | 28,100 | — | — |
| 2010-01-19 | $37.10 | $37.10 | 13,343 | — | — |
| 2010-01-15 | $36.26 | $36.26 | 31,029 | — | — |
| 2010-01-14 | $36.33 | $36.33 | 30,414 | — | — |
| 2010-01-13 | $36.40 | $36.40 | 24,571 | — | — |
| 2010-01-12 | $36.40 | $36.40 | 18,100 | — | — |
| 2010-01-11 | $36.40 | $36.40 | 18,829 | — | — |
| 2010-01-08 | $36.12 | $36.12 | 23,386 | — | — |
| 2010-01-07 | $37.24 | $37.24 | 259,000 | — | — |
| 2010-01-06 | $36.89 | $36.89 | 14,243 | — | — |
| 2010-01-05 | $37.73 | $37.73 | 23,157 | — | — |
| 2010-01-04 | $37.66 | $37.66 | 17,314 | — | — |