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
- 1997-12-11 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 | $46.00 | $54.50 | 205,200 | — | — |
| 2010-12-30 | $46.36 | $54.93 | 173,000 | — | — |
| 2010-12-29 | $46.28 | $54.84 | 185,000 | — | — |
| 2010-12-28 | $46.49 | $54.92 | 338,200 | — | — |
| 2010-12-27 | $46.56 | $55.00 | 304,800 | — | — |
| 2010-12-23 | $46.98 | $55.50 | 237,900 | — | — |
| 2010-12-22 | $47.04 | $55.57 | 365,400 | — | — |
| 2010-12-21 | $47.10 | $55.64 | 378,100 | — | — |
| 2010-12-20 | $47.27 | $55.84 | 456,200 | — | — |
| 2010-12-17 | $47.11 | $55.65 | 1,168,700 | — | — |
| 2010-12-16 | $47.20 | $55.76 | 468,800 | — | — |
| 2010-12-15 | $46.77 | $55.25 | 625,900 | — | — |
| 2010-12-14 | $46.98 | $55.50 | 523,600 | — | — |
| 2010-12-13 | $47.16 | $55.71 | 785,400 | — | — |
| 2010-12-10 | $45.92 | $54.25 | 291,300 | — | — |
| 2010-12-09 | $46.00 | $54.34 | 376,500 | — | — |
| 2010-12-08 | $45.64 | $53.91 | 503,100 | — | — |
| 2010-12-07 | $45.30 | $53.51 | 417,300 | — | — |
| 2010-12-06 | $44.92 | $53.06 | 346,400 | — | — |
| 2010-12-03 | $45.59 | $53.86 | 586,000 | — | — |
| 2010-12-02 | $44.88 | $53.02 | 444,900 | — | — |
| 2010-12-01 | $44.39 | $52.44 | 437,900 | — | — |
| 2010-11-30 | $43.12 | $50.94 | 938,900 | — | — |
| 2010-11-29 | $43.44 | $51.32 | 595,000 | — | — |
| 2010-11-26 | $45.06 | $53.23 | 257,300 | — | — |
| 2010-11-24 | $44.71 | $52.82 | 442,900 | — | — |
| 2010-11-23 | $43.53 | $51.42 | 858,800 | — | — |
| 2010-11-22 | $44.60 | $52.69 | 624,700 | — | — |
| 2010-11-19 | $45.29 | $53.50 | 297,500 | — | — |
| 2010-11-18 | $44.95 | $53.10 | 422,100 | — | — |
| 2010-11-17 | $43.97 | $51.94 | 409,800 | — | — |
| 2010-11-16 | $43.67 | $51.59 | 647,600 | — | — |
| 2010-11-15 | $44.51 | $52.58 | 945,500 | — | — |
| 2010-11-12 | $43.06 | $50.87 | 626,700 | — | — |
| 2010-11-11 | $44.01 | $51.99 | 349,400 | — | — |
| 2010-11-10 | $44.15 | $52.15 | 576,200 | — | — |
| 2010-11-09 | $44.41 | $52.46 | 848,500 | — | — |
| 2010-11-08 | $44.41 | $52.46 | 805,200 | — | — |
| 2010-11-05 | $43.81 | $51.75 | 667,600 | — | — |
| 2010-11-04 | $42.57 | $50.29 | 823,400 | — | — |
| 2010-11-03 | $42.77 | $50.52 | 590,100 | — | — |
| 2010-11-02 | $43.12 | $50.94 | 519,200 | — | — |
| 2010-11-01 | $43.18 | $51.01 | 850,900 | — | — |
| 2010-10-29 | $42.55 | $50.26 | 600,500 | — | — |
| 2010-10-28 | $42.29 | $49.96 | 1,007,600 | — | — |
| 2010-10-27 | $41.10 | $48.55 | 517,900 | — | — |
| 2010-10-26 | $40.38 | $47.70 | 387,200 | — | — |
| 2010-10-25 | $40.95 | $48.37 | 385,400 | — | — |
| 2010-10-22 | $40.68 | $48.06 | 314,300 | — | — |
| 2010-10-21 | $40.00 | $47.25 | 750,900 | — | — |
| 2010-10-20 | $39.70 | $46.90 | 985,500 | — | — |
| 2010-10-19 | $38.92 | $45.98 | 342,500 | — | — |
| 2010-10-18 | $39.50 | $46.66 | 530,900 | — | — |
| 2010-10-15 | $39.26 | $46.38 | 527,400 | — | — |
| 2010-10-14 | $39.42 | $46.57 | 441,500 | — | — |
| 2010-10-13 | $39.62 | $46.80 | 425,700 | — | — |
| 2010-10-12 | $39.22 | $46.33 | 844,400 | — | — |
| 2010-10-11 | $38.56 | $45.55 | 556,700 | — | — |
| 2010-10-08 | $38.18 | $45.10 | 693,100 | — | — |
| 2010-10-07 | $38.35 | $45.30 | 417,800 | — | — |
| 2010-10-06 | $38.17 | $45.09 | 476,600 | — | — |
| 2010-10-05 | $38.15 | $45.07 | 506,000 | — | — |
| 2010-10-04 | $37.36 | $44.13 | 282,000 | — | — |
| 2010-10-01 | $37.77 | $44.62 | 316,900 | — | — |
| 2010-09-30 | $37.50 | $44.30 | 672,600 | — | — |
| 2010-09-29 | $37.69 | $44.52 | 699,200 | — | — |
| 2010-09-28 | $38.00 | $44.89 | 491,500 | — | — |
| 2010-09-27 | $37.96 | $44.68 | 635,700 | — | — |
| 2010-09-24 | $38.10 | $44.84 | 445,500 | — | — |
| 2010-09-23 | $37.64 | $44.30 | 551,800 | — | — |
| 2010-09-22 | $38.61 | $45.44 | 334,100 | — | — |
| 2010-09-21 | $38.93 | $45.82 | 388,200 | — | — |
| 2010-09-20 | $38.95 | $45.84 | 646,900 | — | — |
| 2010-09-17 | $37.98 | $44.70 | 783,800 | — | — |
| 2010-09-16 | $37.87 | $44.57 | 419,900 | — | — |
| 2010-09-15 | $37.41 | $44.03 | 604,400 | — | — |
| 2010-09-14 | $36.73 | $43.23 | 435,200 | — | — |
| 2010-09-13 | $36.46 | $42.91 | 306,000 | — | — |
| 2010-09-10 | $36.21 | $42.62 | 296,100 | — | — |
| 2010-09-09 | $35.48 | $41.76 | 342,800 | — | — |
| 2010-09-08 | $35.19 | $41.42 | 326,300 | — | — |
| 2010-09-07 | $34.54 | $40.65 | 287,200 | — | — |
| 2010-09-03 | $35.28 | $41.52 | 274,400 | — | — |
| 2010-09-02 | $35.17 | $41.39 | 318,100 | — | — |
| 2010-09-01 | $34.99 | $41.18 | 471,900 | — | — |
| 2010-08-31 | $34.13 | $40.17 | 945,200 | — | — |
| 2010-08-30 | $34.33 | $40.40 | 517,100 | — | — |
| 2010-08-27 | $34.23 | $40.29 | 458,500 | — | — |
| 2010-08-26 | $33.49 | $39.42 | 247,200 | — | — |
| 2010-08-25 | $33.57 | $39.51 | 534,400 | — | — |
| 2010-08-24 | $33.54 | $39.47 | 454,700 | — | — |
| 2010-08-23 | $33.68 | $39.64 | 385,600 | — | — |
| 2010-08-20 | $34.02 | $40.04 | 344,100 | — | — |
| 2010-08-19 | $33.95 | $39.96 | 536,100 | — | — |
| 2010-08-18 | $34.62 | $40.75 | 519,700 | — | — |
| 2010-08-17 | $34.31 | $40.38 | 741,600 | — | — |
| 2010-08-16 | $32.99 | $38.83 | 615,600 | — | — |
| 2010-08-13 | $32.35 | $38.07 | 388,100 | — | — |
| 2010-08-12 | $32.79 | $38.59 | 706,700 | — | — |
| 2010-08-11 | $32.27 | $37.98 | 584,000 | — | — |
| 2010-08-10 | $33.92 | $39.92 | 456,100 | — | — |
| 2010-08-09 | $34.26 | $40.32 | 338,200 | — | — |
| 2010-08-06 | $33.65 | $39.60 | 520,300 | — | — |
| 2010-08-05 | $33.73 | $39.70 | 523,300 | — | — |
| 2010-08-04 | $33.70 | $39.66 | 515,200 | — | — |
| 2010-08-03 | $33.63 | $39.58 | 520,800 | — | — |
| 2010-08-02 | $33.91 | $39.91 | 557,000 | — | — |
| 2010-07-30 | $33.34 | $39.24 | 1,049,600 | — | — |
| 2010-07-29 | $32.96 | $38.79 | 1,231,000 | — | — |
| 2010-07-28 | $33.59 | $39.53 | 745,400 | — | — |
| 2010-07-27 | $34.51 | $40.62 | 902,500 | — | — |
| 2010-07-26 | $34.14 | $40.18 | 548,900 | — | — |
| 2010-07-23 | $33.31 | $39.20 | 452,600 | — | — |
| 2010-07-22 | $32.63 | $38.40 | 385,200 | — | — |
| 2010-07-21 | $31.76 | $37.38 | 469,200 | — | — |
| 2010-07-20 | $31.75 | $37.37 | 484,100 | — | — |
| 2010-07-19 | $31.11 | $36.61 | 424,200 | — | — |
| 2010-07-16 | $30.98 | $36.46 | 434,900 | — | — |
| 2010-07-15 | $31.51 | $37.09 | 483,500 | — | — |
| 2010-07-14 | $31.34 | $36.89 | 357,800 | — | — |
| 2010-07-13 | $31.51 | $37.09 | 483,800 | — | — |
| 2010-07-12 | $31.26 | $36.79 | 815,300 | — | — |
| 2010-07-09 | $31.01 | $36.50 | 631,100 | — | — |
| 2010-07-08 | $31.19 | $36.71 | 773,100 | — | — |
| 2010-07-07 | $30.98 | $36.46 | 862,400 | — | — |
| 2010-07-06 | $29.49 | $34.71 | 793,900 | — | — |
| 2010-07-02 | $28.94 | $34.06 | 965,100 | — | — |
| 2010-07-01 | $29.65 | $34.90 | 921,100 | — | — |
| 2010-06-30 | $30.30 | $35.66 | 873,500 | — | — |
| 2010-06-29 | $31.47 | $37.04 | 807,100 | — | — |
| 2010-06-28 | $33.21 | $39.09 | 578,900 | — | — |
| 2010-06-25 | $33.60 | $39.38 | 1,032,700 | — | — |
| 2010-06-24 | $32.42 | $38.00 | 1,074,100 | — | — |
| 2010-06-23 | $32.83 | $38.48 | 909,600 | — | — |
| 2010-06-22 | $33.04 | $38.72 | 1,223,700 | — | — |
| 2010-06-21 | $31.90 | $37.39 | 3,477,100 | — | — |
| 2010-06-18 | $34.85 | $40.85 | 436,300 | — | — |
| 2010-06-17 | $35.05 | $41.08 | 420,200 | — | — |
| 2010-06-16 | $34.03 | $39.88 | 308,700 | — | — |
| 2010-06-15 | $34.25 | $40.14 | 546,800 | — | — |
| 2010-06-14 | $33.17 | $38.88 | 205,300 | — | — |
| 2010-06-11 | $32.90 | $38.56 | 244,100 | — | — |
| 2010-06-10 | $32.52 | $38.11 | 468,000 | — | — |
| 2010-06-09 | $31.82 | $37.29 | 422,100 | — | — |
| 2010-06-08 | $32.00 | $37.51 | 262,600 | — | — |
| 2010-06-07 | $31.84 | $37.32 | 564,000 | — | — |
| 2010-06-04 | $32.30 | $37.86 | 464,600 | — | — |
| 2010-06-03 | $33.87 | $39.70 | 453,300 | — | — |
| 2010-06-02 | $33.74 | $39.54 | 402,600 | — | — |
| 2010-06-01 | $32.81 | $38.45 | 377,300 | — | — |
| 2010-05-28 | $33.35 | $39.09 | 501,800 | — | — |
| 2010-05-27 | $33.61 | $39.39 | 410,500 | — | — |
| 2010-05-26 | $32.49 | $38.08 | 851,100 | — | — |
| 2010-05-25 | $32.21 | $37.75 | 507,600 | — | — |
| 2010-05-24 | $32.12 | $37.65 | 235,900 | — | — |
| 2010-05-21 | $32.57 | $38.17 | 604,700 | — | — |
| 2010-05-20 | $32.03 | $37.54 | 577,900 | — | — |
| 2010-05-19 | $33.63 | $39.42 | 499,700 | — | — |
| 2010-05-18 | $34.04 | $39.90 | 583,800 | — | — |
| 2010-05-17 | $34.25 | $40.14 | 464,300 | — | — |
| 2010-05-14 | $34.53 | $40.47 | 337,600 | — | — |
| 2010-05-13 | $35.52 | $41.63 | 466,300 | — | — |
| 2010-05-12 | $35.95 | $42.13 | 564,100 | — | — |
| 2010-05-11 | $35.16 | $41.21 | 703,500 | — | — |
| 2010-05-10 | $34.75 | $40.73 | 591,600 | — | — |
| 2010-05-07 | $33.57 | $39.35 | 675,700 | — | — |
| 2010-05-06 | $34.41 | $40.33 | 1,058,500 | — | — |
| 2010-05-05 | $35.60 | $41.72 | 783,800 | — | — |
| 2010-05-04 | $36.22 | $42.45 | 569,200 | — | — |
| 2010-05-03 | $36.48 | $42.76 | 590,400 | — | — |
| 2010-04-30 | $36.00 | $42.19 | 833,200 | — | — |
| 2010-04-29 | $36.63 | $42.93 | 471,700 | — | — |
| 2010-04-28 | $36.53 | $42.81 | 764,400 | — | — |
| 2010-04-27 | $36.05 | $42.25 | 1,401,100 | — | — |
| 2010-04-26 | $35.88 | $42.05 | 967,400 | — | — |
| 2010-04-23 | $35.15 | $41.20 | 295,500 | — | — |
| 2010-04-22 | $34.54 | $40.48 | 814,000 | — | — |
| 2010-04-21 | $34.89 | $40.89 | 585,900 | — | — |
| 2010-04-20 | $35.30 | $41.37 | 425,900 | — | — |
| 2010-04-19 | $35.02 | $41.04 | 607,000 | — | — |
| 2010-04-16 | $35.32 | $41.40 | 347,500 | — | — |
| 2010-04-15 | $35.65 | $41.78 | 301,300 | — | — |
| 2010-04-14 | $35.94 | $42.12 | 516,800 | — | — |
| 2010-04-13 | $35.16 | $41.21 | 347,300 | — | — |
| 2010-04-12 | $35.10 | $41.14 | 313,300 | — | — |
| 2010-04-09 | $34.83 | $40.82 | 463,500 | — | — |
| 2010-04-08 | $34.08 | $39.94 | 384,600 | — | — |
| 2010-04-07 | $34.64 | $40.60 | 507,700 | — | — |
| 2010-04-06 | $34.37 | $40.28 | 677,700 | — | — |
| 2010-04-05 | $34.80 | $40.79 | 447,800 | — | — |
| 2010-04-01 | $34.86 | $40.86 | 435,400 | — | — |
| 2010-03-31 | $34.66 | $40.62 | 255,000 | — | — |
| 2010-03-30 | $34.98 | $41.00 | 426,500 | — | — |
| 2010-03-29 | $35.45 | $41.55 | 545,900 | — | — |
| 2010-03-26 | $34.75 | $40.56 | 735,100 | — | — |
| 2010-03-25 | $34.82 | $40.65 | 531,500 | — | — |
| 2010-03-24 | $34.87 | $40.70 | 644,000 | — | — |
| 2010-03-23 | $35.36 | $41.28 | 635,800 | — | — |
| 2010-03-22 | $34.33 | $40.07 | 1,184,300 | — | — |
| 2010-03-19 | $34.37 | $40.12 | 818,800 | — | — |
| 2010-03-18 | $34.33 | $40.07 | 491,800 | — | — |
| 2010-03-17 | $34.29 | $40.03 | 567,900 | — | — |
| 2010-03-16 | $34.07 | $39.77 | 555,200 | — | — |
| 2010-03-15 | $34.02 | $39.71 | 641,500 | — | — |
| 2010-03-12 | $34.49 | $40.26 | 797,100 | — | — |
| 2010-03-11 | $35.29 | $41.19 | 831,400 | — | — |
| 2010-03-10 | $35.69 | $41.66 | 527,500 | — | — |
| 2010-03-09 | $35.32 | $41.23 | 899,500 | — | — |
| 2010-03-08 | $34.78 | $40.60 | 375,300 | — | — |
| 2010-03-05 | $34.77 | $40.59 | 602,300 | — | — |
| 2010-03-04 | $34.19 | $39.91 | 348,100 | — | — |
| 2010-03-03 | $33.87 | $39.54 | 412,100 | — | — |
| 2010-03-02 | $34.09 | $39.79 | 764,400 | — | — |
| 2010-03-01 | $33.76 | $39.41 | 1,016,700 | — | — |
| 2010-02-26 | $32.58 | $38.03 | 851,000 | — | — |
| 2010-02-25 | $32.53 | $37.97 | 590,800 | — | — |
| 2010-02-24 | $33.18 | $38.73 | 436,900 | — | — |
| 2010-02-23 | $32.74 | $38.22 | 366,200 | — | — |
| 2010-02-22 | $33.23 | $38.79 | 492,000 | — | — |
| 2010-02-19 | $33.54 | $39.15 | 309,200 | — | — |
| 2010-02-18 | $33.33 | $38.91 | 438,900 | — | — |
| 2010-02-17 | $32.81 | $38.30 | 541,400 | — | — |
| 2010-02-16 | $32.61 | $38.07 | 513,300 | — | — |
| 2010-02-12 | $31.65 | $36.95 | 706,600 | — | — |
| 2010-02-11 | $31.90 | $37.24 | 852,400 | — | — |
| 2010-02-10 | $31.68 | $36.98 | 668,600 | — | — |
| 2010-02-09 | $31.55 | $36.83 | 1,317,700 | — | — |
| 2010-02-08 | $30.81 | $35.96 | 675,300 | — | — |
| 2010-02-05 | $31.02 | $36.21 | 731,900 | — | — |
| 2010-02-04 | $30.75 | $35.89 | 1,066,300 | — | — |
| 2010-02-03 | $30.84 | $36.00 | 1,484,200 | — | — |
| 2010-02-02 | $31.39 | $36.64 | 1,423,800 | — | — |
| 2010-02-01 | $29.27 | $34.17 | 674,300 | — | — |
| 2010-01-29 | $28.42 | $33.18 | 713,700 | — | — |
| 2010-01-28 | $29.39 | $34.31 | 632,600 | — | — |
| 2010-01-27 | $29.90 | $34.90 | 3,189,900 | — | — |
| 2010-01-26 | $28.75 | $33.56 | 360,800 | — | — |
| 2010-01-25 | $28.69 | $33.49 | 432,800 | — | — |
| 2010-01-22 | $28.65 | $33.44 | 374,300 | — | — |
| 2010-01-21 | $29.23 | $34.12 | 787,400 | — | — |
| 2010-01-20 | $29.64 | $34.60 | 1,462,000 | — | — |
| 2010-01-19 | $31.02 | $36.21 | 2,355,700 | — | — |
| 2010-01-15 | $29.75 | $34.73 | 1,573,800 | — | — |
| 2010-01-14 | $28.49 | $33.26 | 473,100 | — | — |
| 2010-01-13 | $28.19 | $32.91 | 450,100 | — | — |
| 2010-01-12 | $27.49 | $32.09 | 816,100 | — | — |
| 2010-01-11 | $26.61 | $31.06 | 1,622,100 | — | — |
| 2010-01-08 | $27.89 | $32.56 | 1,621,100 | — | — |
| 2010-01-07 | $29.29 | $34.19 | 938,600 | — | — |
| 2010-01-06 | $30.66 | $35.79 | 532,100 | — | — |
| 2010-01-05 | $30.18 | $35.23 | 386,600 | — | — |
| 2010-01-04 | $29.68 | $34.65 | 261,300 | — | — |