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
- 2005-05-05 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 | $39.49 | $41.94 | 382,600 | — | — |
| 2010-12-30 | $39.46 | $41.90 | 311,900 | — | — |
| 2010-12-29 | $39.46 | $41.90 | 326,900 | — | — |
| 2010-12-28 | $39.44 | $41.88 | 211,700 | — | — |
| 2010-12-27 | $39.49 | $41.94 | 264,500 | — | — |
| 2010-12-23 | $38.75 | $41.15 | 340,000 | — | — |
| 2010-12-22 | $39.25 | $41.68 | 523,600 | — | — |
| 2010-12-21 | $39.14 | $41.57 | 294,700 | — | — |
| 2010-12-20 | $38.73 | $41.13 | 566,900 | — | — |
| 2010-12-17 | $39.09 | $41.51 | 1,627,200 | — | — |
| 2010-12-16 | $39.26 | $41.69 | 908,800 | — | — |
| 2010-12-15 | $38.76 | $41.16 | 399,500 | — | — |
| 2010-12-14 | $39.10 | $41.52 | 824,200 | — | — |
| 2010-12-13 | $39.26 | $41.69 | 604,200 | — | — |
| 2010-12-10 | $38.57 | $40.96 | 683,100 | — | — |
| 2010-12-09 | $38.32 | $40.69 | 463,000 | — | — |
| 2010-12-08 | $38.03 | $40.39 | 330,400 | — | — |
| 2010-12-07 | $37.80 | $40.14 | 320,600 | — | — |
| 2010-12-06 | $38.18 | $40.55 | 259,000 | — | — |
| 2010-12-03 | $37.91 | $40.26 | 173,100 | — | — |
| 2010-12-02 | $37.56 | $39.89 | 476,300 | — | — |
| 2010-12-01 | $36.65 | $38.92 | 631,200 | — | — |
| 2010-11-30 | $35.81 | $38.03 | 459,100 | — | — |
| 2010-11-29 | $36.60 | $38.87 | 233,200 | — | — |
| 2010-11-26 | $35.95 | $38.18 | 57,400 | — | — |
| 2010-11-24 | $36.33 | $38.58 | 168,900 | — | — |
| 2010-11-23 | $35.75 | $37.97 | 282,200 | — | — |
| 2010-11-22 | $36.68 | $38.95 | 282,500 | — | — |
| 2010-11-19 | $37.03 | $39.32 | 264,700 | — | — |
| 2010-11-18 | $36.91 | $39.20 | 347,800 | — | — |
| 2010-11-17 | $36.32 | $38.57 | 247,100 | — | — |
| 2010-11-16 | $36.35 | $38.60 | 339,100 | — | — |
| 2010-11-15 | $37.26 | $39.57 | 297,700 | — | — |
| 2010-11-12 | $36.92 | $39.21 | 451,800 | — | — |
| 2010-11-11 | $37.56 | $39.89 | 361,200 | — | — |
| 2010-11-10 | $38.28 | $40.65 | 444,100 | — | — |
| 2010-11-09 | $37.56 | $39.89 | 381,400 | — | — |
| 2010-11-08 | $38.38 | $40.76 | 1,239,700 | — | — |
| 2010-11-05 | $37.91 | $40.26 | 852,000 | — | — |
| 2010-11-04 | $36.72 | $39.00 | 1,560,900 | — | — |
| 2010-11-03 | $36.25 | $38.50 | 1,177,400 | — | — |
| 2010-11-02 | $36.16 | $38.40 | 3,012,400 | — | — |
| 2010-11-01 | $36.37 | $38.62 | 659,100 | — | — |
| 2010-10-29 | $36.90 | $39.05 | 1,029,600 | — | — |
| 2010-10-28 | $37.52 | $39.71 | 1,266,000 | — | — |
| 2010-10-27 | $36.83 | $38.98 | 1,639,000 | — | — |
| 2010-10-26 | $36.24 | $38.36 | 542,100 | — | — |
| 2010-10-25 | $35.94 | $38.04 | 1,028,700 | — | — |
| 2010-10-22 | $35.50 | $37.57 | 439,400 | — | — |
| 2010-10-21 | $35.51 | $37.58 | 592,300 | — | — |
| 2010-10-20 | $35.28 | $37.34 | 704,600 | — | — |
| 2010-10-19 | $35.03 | $37.07 | 725,900 | — | — |
| 2010-10-18 | $35.19 | $37.24 | 824,000 | — | — |
| 2010-10-15 | $34.69 | $36.71 | 1,099,500 | — | — |
| 2010-10-14 | $34.98 | $37.02 | 1,133,600 | — | — |
| 2010-10-13 | $35.89 | $37.98 | 878,600 | — | — |
| 2010-10-12 | $35.84 | $37.93 | 628,300 | — | — |
| 2010-10-11 | $35.70 | $37.78 | 419,200 | — | — |
| 2010-10-08 | $35.84 | $37.93 | 547,700 | — | — |
| 2010-10-07 | $35.69 | $37.77 | 259,100 | — | — |
| 2010-10-06 | $35.95 | $38.05 | 447,000 | — | — |
| 2010-10-05 | $36.35 | $38.47 | 701,600 | — | — |
| 2010-10-04 | $35.11 | $37.16 | 645,600 | — | — |
| 2010-10-01 | $35.16 | $37.21 | 542,100 | — | — |
| 2010-09-30 | $35.08 | $37.13 | 1,872,300 | — | — |
| 2010-09-29 | $35.48 | $37.55 | 623,800 | — | — |
| 2010-09-28 | $35.47 | $37.54 | 411,000 | — | — |
| 2010-09-27 | $35.07 | $37.12 | 412,000 | — | — |
| 2010-09-24 | $35.48 | $37.55 | 699,400 | — | — |
| 2010-09-23 | $34.60 | $36.62 | 660,800 | — | — |
| 2010-09-22 | $34.92 | $36.96 | 636,000 | — | — |
| 2010-09-21 | $35.71 | $37.79 | 910,400 | — | — |
| 2010-09-20 | $36.17 | $38.28 | 1,047,900 | — | — |
| 2010-09-17 | $35.88 | $37.97 | 1,110,300 | — | — |
| 2010-09-16 | $34.38 | $36.39 | 497,000 | — | — |
| 2010-09-15 | $34.32 | $36.32 | 478,100 | — | — |
| 2010-09-14 | $34.36 | $36.37 | 718,400 | — | — |
| 2010-09-13 | $34.22 | $36.22 | 1,537,700 | — | — |
| 2010-09-10 | $32.70 | $34.61 | 769,600 | — | — |
| 2010-09-09 | $32.42 | $34.31 | 946,000 | — | — |
| 2010-09-08 | $33.15 | $35.08 | 1,232,100 | — | — |
| 2010-09-07 | $32.04 | $33.91 | 529,500 | — | — |
| 2010-09-03 | $33.34 | $35.29 | 915,200 | — | — |
| 2010-09-02 | $32.07 | $33.94 | 817,800 | — | — |
| 2010-09-01 | $32.70 | $34.61 | 1,012,000 | — | — |
| 2010-08-31 | $31.26 | $33.08 | 898,100 | — | — |
| 2010-08-30 | $30.97 | $32.78 | 868,700 | — | — |
| 2010-08-27 | $32.22 | $34.10 | 816,400 | — | — |
| 2010-08-26 | $32.17 | $34.05 | 912,800 | — | — |
| 2010-08-25 | $33.42 | $35.37 | 1,586,700 | — | — |
| 2010-08-24 | $32.41 | $34.30 | 1,535,000 | — | — |
| 2010-08-23 | $33.35 | $35.30 | 1,576,100 | — | — |
| 2010-08-20 | $32.72 | $34.63 | 1,033,800 | — | — |
| 2010-08-19 | $31.56 | $33.40 | 816,300 | — | — |
| 2010-08-18 | $31.80 | $33.66 | 340,700 | — | — |
| 2010-08-17 | $31.98 | $33.85 | 809,100 | — | — |
| 2010-08-16 | $31.05 | $32.86 | 874,400 | — | — |
| 2010-08-13 | $31.72 | $33.57 | 358,700 | — | — |
| 2010-08-12 | $31.20 | $33.02 | 892,300 | — | — |
| 2010-08-11 | $31.02 | $32.83 | 502,700 | — | — |
| 2010-08-10 | $32.32 | $34.21 | 291,500 | — | — |
| 2010-08-09 | $32.67 | $34.58 | 393,400 | — | — |
| 2010-08-06 | $32.50 | $34.40 | 641,300 | — | — |
| 2010-08-05 | $32.19 | $34.07 | 1,430,100 | — | — |
| 2010-08-04 | $32.71 | $34.62 | 3,026,600 | — | — |
| 2010-08-03 | $31.54 | $33.25 | 894,900 | — | — |
| 2010-08-02 | $30.52 | $32.17 | 586,000 | — | — |
| 2010-07-30 | $29.67 | $31.28 | 558,000 | — | — |
| 2010-07-29 | $30.07 | $31.70 | 589,200 | — | — |
| 2010-07-28 | $29.83 | $31.45 | 688,100 | — | — |
| 2010-07-27 | $30.19 | $31.83 | 1,003,000 | — | — |
| 2010-07-26 | $30.33 | $31.97 | 251,300 | — | — |
| 2010-07-23 | $29.54 | $31.14 | 281,100 | — | — |
| 2010-07-22 | $29.47 | $31.07 | 587,800 | — | — |
| 2010-07-21 | $28.50 | $30.04 | 664,000 | — | — |
| 2010-07-20 | $28.25 | $29.78 | 632,400 | — | — |
| 2010-07-19 | $28.77 | $30.33 | 311,700 | — | — |
| 2010-07-16 | $28.45 | $29.99 | 572,100 | — | — |
| 2010-07-15 | $29.07 | $30.64 | 341,500 | — | — |
| 2010-07-14 | $29.36 | $30.95 | 298,600 | — | — |
| 2010-07-13 | $29.50 | $31.10 | 426,700 | — | — |
| 2010-07-12 | $28.54 | $30.09 | 656,100 | — | — |
| 2010-07-09 | $29.33 | $30.92 | 670,400 | — | — |
| 2010-07-08 | $28.33 | $29.86 | 979,200 | — | — |
| 2010-07-07 | $27.74 | $29.24 | 827,400 | — | — |
| 2010-07-06 | $26.86 | $28.31 | 1,016,500 | — | — |
| 2010-07-02 | $26.50 | $27.94 | 657,900 | — | — |
| 2010-07-01 | $26.43 | $27.86 | 2,116,500 | — | — |
| 2010-06-30 | $26.71 | $28.16 | 1,651,500 | — | — |
| 2010-06-29 | $27.48 | $28.97 | 1,366,900 | — | — |
| 2010-06-28 | $28.95 | $30.52 | 908,200 | — | — |
| 2010-06-25 | $27.96 | $29.47 | 1,758,700 | — | — |
| 2010-06-24 | $28.32 | $29.85 | 1,047,000 | — | — |
| 2010-06-23 | $29.33 | $30.92 | 1,764,300 | — | — |
| 2010-06-22 | $30.66 | $32.32 | 669,500 | — | — |
| 2010-06-21 | $30.73 | $32.39 | 989,000 | — | — |
| 2010-06-18 | $31.73 | $33.45 | 988,800 | — | — |
| 2010-06-17 | $31.63 | $33.34 | 809,900 | — | — |
| 2010-06-16 | $31.97 | $33.70 | 695,900 | — | — |
| 2010-06-15 | $31.76 | $33.48 | 1,106,500 | — | — |
| 2010-06-14 | $30.90 | $32.57 | 1,599,000 | — | — |
| 2010-06-11 | $32.03 | $33.76 | 619,800 | — | — |
| 2010-06-10 | $32.02 | $33.75 | 825,600 | — | — |
| 2010-06-09 | $30.54 | $32.19 | 759,200 | — | — |
| 2010-06-08 | $31.28 | $32.97 | 1,377,800 | — | — |
| 2010-06-07 | $31.53 | $33.24 | 1,363,400 | — | — |
| 2010-06-04 | $31.56 | $33.27 | 800,600 | — | — |
| 2010-06-03 | $31.96 | $33.69 | 1,023,600 | — | — |
| 2010-06-02 | $31.51 | $33.22 | 562,600 | — | — |
| 2010-06-01 | $30.64 | $32.30 | 582,800 | — | — |
| 2010-05-28 | $31.54 | $33.25 | 803,500 | — | — |
| 2010-05-27 | $32.96 | $34.75 | 617,800 | — | — |
| 2010-05-26 | $32.01 | $33.74 | 1,159,000 | — | — |
| 2010-05-25 | $32.51 | $34.27 | 2,123,900 | — | — |
| 2010-05-24 | $31.40 | $33.10 | 890,800 | — | — |
| 2010-05-21 | $32.27 | $34.02 | 1,239,800 | — | — |
| 2010-05-20 | $31.89 | $33.62 | 958,100 | — | — |
| 2010-05-19 | $33.63 | $35.45 | 1,393,100 | — | — |
| 2010-05-18 | $34.52 | $36.39 | 857,000 | — | — |
| 2010-05-17 | $35.00 | $36.90 | 704,100 | — | — |
| 2010-05-14 | $35.00 | $36.90 | 728,500 | — | — |
| 2010-05-13 | $36.12 | $38.08 | 552,000 | — | — |
| 2010-05-12 | $36.13 | $38.09 | 597,000 | — | — |
| 2010-05-11 | $35.71 | $37.64 | 607,400 | — | — |
| 2010-05-10 | $36.35 | $38.32 | 1,076,300 | — | — |
| 2010-05-07 | $34.58 | $36.45 | 2,251,200 | — | — |
| 2010-05-06 | $37.01 | $39.01 | 2,143,700 | — | — |
| 2010-05-05 | $37.41 | $39.44 | 1,714,500 | — | — |
| 2010-05-04 | $38.48 | $40.43 | 1,537,400 | — | — |
| 2010-05-03 | $39.65 | $41.66 | 1,097,600 | — | — |
| 2010-04-30 | $38.66 | $40.62 | 1,019,000 | — | — |
| 2010-04-29 | $39.23 | $41.22 | 887,100 | — | — |
| 2010-04-28 | $39.23 | $41.22 | 675,900 | — | — |
| 2010-04-27 | $38.78 | $40.75 | 1,140,200 | — | — |
| 2010-04-26 | $38.21 | $40.15 | 789,000 | — | — |
| 2010-04-23 | $38.62 | $40.58 | 763,000 | — | — |
| 2010-04-22 | $38.33 | $40.27 | 529,200 | — | — |
| 2010-04-21 | $38.88 | $40.85 | 442,200 | — | — |
| 2010-04-20 | $38.75 | $40.72 | 459,400 | — | — |
| 2010-04-19 | $38.25 | $40.19 | 323,500 | — | — |
| 2010-04-16 | $38.35 | $40.30 | 617,900 | — | — |
| 2010-04-15 | $39.13 | $41.12 | 396,200 | — | — |
| 2010-04-14 | $38.76 | $40.73 | 484,100 | — | — |
| 2010-04-13 | $38.35 | $40.30 | 459,800 | — | — |
| 2010-04-12 | $38.78 | $40.75 | 916,900 | — | — |
| 2010-04-09 | $38.13 | $40.06 | 1,128,800 | — | — |
| 2010-04-08 | $36.90 | $38.77 | 492,300 | — | — |
| 2010-04-07 | $36.40 | $38.25 | 604,600 | — | — |
| 2010-04-06 | $36.75 | $38.61 | 822,700 | — | — |
| 2010-04-05 | $36.53 | $38.38 | 1,046,700 | — | — |
| 2010-04-01 | $36.15 | $37.98 | 1,021,200 | — | — |
| 2010-03-31 | $35.70 | $37.51 | 3,102,300 | — | — |
| 2010-03-30 | $35.82 | $37.64 | 974,800 | — | — |
| 2010-03-29 | $36.38 | $38.23 | 910,500 | — | — |
| 2010-03-26 | $35.67 | $37.48 | 961,900 | — | — |
| 2010-03-25 | $36.26 | $38.10 | 1,179,300 | — | — |
| 2010-03-24 | $36.47 | $38.32 | 609,200 | — | — |
| 2010-03-23 | $36.19 | $38.03 | 1,426,600 | — | — |
| 2010-03-22 | $36.62 | $38.48 | 728,600 | — | — |
| 2010-03-19 | $36.92 | $38.79 | 671,000 | — | — |
| 2010-03-18 | $37.08 | $38.96 | 1,042,600 | — | — |
| 2010-03-17 | $37.15 | $39.04 | 3,969,000 | — | — |
| 2010-03-16 | $37.59 | $39.50 | 287,600 | — | — |
| 2010-03-15 | $37.14 | $39.02 | 538,900 | — | — |
| 2010-03-12 | $37.22 | $39.11 | 557,700 | — | — |
| 2010-03-11 | $37.95 | $39.88 | 982,500 | — | — |
| 2010-03-10 | $36.95 | $38.82 | 1,062,800 | — | — |
| 2010-03-09 | $38.70 | $40.66 | 622,700 | — | — |
| 2010-03-08 | $38.81 | $40.78 | 430,100 | — | — |
| 2010-03-05 | $38.46 | $40.41 | 479,600 | — | — |
| 2010-03-04 | $38.27 | $40.21 | 680,800 | — | — |
| 2010-03-03 | $38.22 | $40.16 | 1,887,200 | — | — |
| 2010-03-02 | $37.56 | $39.47 | 1,757,900 | — | — |
| 2010-03-01 | $36.09 | $37.92 | 1,424,500 | — | — |
| 2010-02-26 | $35.93 | $37.75 | 1,004,000 | — | — |
| 2010-02-25 | $35.08 | $36.86 | 1,855,700 | — | — |
| 2010-02-24 | $34.24 | $35.98 | 1,523,300 | — | — |
| 2010-02-23 | $34.77 | $36.53 | 1,197,000 | — | — |
| 2010-02-22 | $35.83 | $37.65 | 863,100 | — | — |
| 2010-02-19 | $36.09 | $37.92 | 1,146,500 | — | — |
| 2010-02-18 | $36.20 | $38.04 | 638,400 | — | — |
| 2010-02-17 | $36.20 | $38.04 | 890,100 | — | — |
| 2010-02-16 | $36.57 | $38.43 | 539,300 | — | — |
| 2010-02-12 | $35.92 | $37.74 | 867,100 | — | — |
| 2010-02-11 | $36.28 | $38.12 | 740,700 | — | — |
| 2010-02-10 | $36.10 | $37.93 | 724,100 | — | — |
| 2010-02-09 | $36.35 | $38.19 | 975,800 | — | — |
| 2010-02-08 | $36.82 | $38.69 | 769,800 | — | — |
| 2010-02-05 | $37.24 | $39.13 | 1,181,900 | — | — |
| 2010-02-04 | $37.18 | $39.07 | 2,174,500 | — | — |
| 2010-02-03 | $39.89 | $41.78 | 1,605,500 | — | — |
| 2010-02-02 | $41.00 | $42.95 | 2,003,600 | — | — |
| 2010-02-01 | $38.69 | $40.53 | 292,700 | — | — |
| 2010-01-29 | $38.54 | $40.37 | 578,900 | — | — |
| 2010-01-28 | $39.45 | $41.32 | 877,100 | — | — |
| 2010-01-27 | $39.18 | $41.04 | 611,600 | — | — |
| 2010-01-26 | $37.50 | $39.28 | 457,400 | — | — |
| 2010-01-25 | $39.02 | $40.87 | 607,400 | — | — |
| 2010-01-22 | $39.40 | $41.27 | 1,277,700 | — | — |
| 2010-01-21 | $40.99 | $42.94 | 835,000 | — | — |
| 2010-01-20 | $40.22 | $42.13 | 632,700 | — | — |
| 2010-01-19 | $41.00 | $42.95 | 781,000 | — | — |
| 2010-01-15 | $39.83 | $41.72 | 361,500 | — | — |
| 2010-01-14 | $39.92 | $41.81 | 573,000 | — | — |
| 2010-01-13 | $39.60 | $41.48 | 320,300 | — | — |
| 2010-01-12 | $38.96 | $40.81 | 813,600 | — | — |
| 2010-01-11 | $40.44 | $42.36 | 367,200 | — | — |
| 2010-01-08 | $40.80 | $42.74 | 754,200 | — | — |
| 2010-01-07 | $40.66 | $42.59 | 608,700 | — | — |
| 2010-01-06 | $40.74 | $42.67 | 864,500 | — | — |
| 2010-01-05 | $41.02 | $42.97 | 964,900 | — | — |
| 2010-01-04 | $40.06 | $41.96 | 1,231,600 | — | — |