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
- 2005-05-03 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 | $53.08 | $53.13 | 49,600 | — | — |
| 2010-12-30 | $53.93 | $53.98 | 45,000 | — | — |
| 2010-12-29 | $53.96 | $54.01 | 57,600 | — | — |
| 2010-12-28 | $52.78 | $52.78 | 46,700 | — | — |
| 2010-12-27 | $52.88 | $52.88 | 25,400 | — | — |
| 2010-12-23 | $53.18 | $53.18 | 56,700 | — | — |
| 2010-12-22 | $53.42 | $53.42 | 69,200 | — | — |
| 2010-12-21 | $52.87 | $52.87 | 79,200 | — | — |
| 2010-12-20 | $52.30 | $52.30 | 35,000 | — | — |
| 2010-12-17 | $52.47 | $52.47 | 79,400 | — | — |
| 2010-12-16 | $52.19 | $52.19 | 78,200 | — | — |
| 2010-12-15 | $51.87 | $51.87 | 84,300 | — | — |
| 2010-12-14 | $52.19 | $52.19 | 68,100 | — | — |
| 2010-12-13 | $52.38 | $52.38 | 83,600 | — | — |
| 2010-12-10 | $52.67 | $52.67 | 46,000 | — | — |
| 2010-12-09 | $52.15 | $52.15 | 46,100 | — | — |
| 2010-12-08 | $51.88 | $51.88 | 72,600 | — | — |
| 2010-12-07 | $52.15 | $52.15 | 61,000 | — | — |
| 2010-12-06 | $51.39 | $51.39 | 46,300 | — | — |
| 2010-12-03 | $51.56 | $51.56 | 86,800 | — | — |
| 2010-12-02 | $51.18 | $51.18 | 85,400 | — | — |
| 2010-12-01 | $50.25 | $50.25 | 96,100 | — | — |
| 2010-11-30 | $50.41 | $50.41 | 66,200 | — | — |
| 2010-11-29 | $50.32 | $50.32 | 59,000 | — | — |
| 2010-11-26 | $49.94 | $49.94 | 34,800 | — | — |
| 2010-11-24 | $49.89 | $49.89 | 122,500 | — | — |
| 2010-11-23 | $48.96 | $48.96 | 243,300 | — | — |
| 2010-11-22 | $49.87 | $49.87 | 93,500 | — | — |
| 2010-11-19 | $50.51 | $50.51 | 129,300 | — | — |
| 2010-11-18 | $50.08 | $50.08 | 82,800 | — | — |
| 2010-11-17 | $49.05 | $49.05 | 36,800 | — | — |
| 2010-11-16 | $48.88 | $48.88 | 78,700 | — | — |
| 2010-11-15 | $49.41 | $49.41 | 48,100 | — | — |
| 2010-11-12 | $49.12 | $49.12 | 41,000 | — | — |
| 2010-11-11 | $49.87 | $49.87 | 72,300 | — | — |
| 2010-11-10 | $50.61 | $50.61 | 146,800 | — | — |
| 2010-11-09 | $49.07 | $49.07 | 112,600 | — | — |
| 2010-11-08 | $49.22 | $49.22 | 76,000 | — | — |
| 2010-11-05 | $49.55 | $49.55 | 46,200 | — | — |
| 2010-11-04 | $49.39 | $49.39 | 75,100 | — | — |
| 2010-11-03 | $49.27 | $49.27 | 55,800 | — | — |
| 2010-11-02 | $49.33 | $49.33 | 76,300 | — | — |
| 2010-11-01 | $48.21 | $48.21 | 109,200 | — | — |
| 2010-10-29 | $48.82 | $48.82 | 61,100 | — | — |
| 2010-10-28 | $48.62 | $48.62 | 145,800 | — | — |
| 2010-10-27 | $47.95 | $47.95 | 53,900 | — | — |
| 2010-10-26 | $48.24 | $48.24 | 41,600 | — | — |
| 2010-10-25 | $48.42 | $48.42 | 32,400 | — | — |
| 2010-10-22 | $48.16 | $48.16 | 50,200 | — | — |
| 2010-10-21 | $48.50 | $48.50 | 88,200 | — | — |
| 2010-10-20 | $48.09 | $48.09 | 75,300 | — | — |
| 2010-10-19 | $46.77 | $46.77 | 86,600 | — | — |
| 2010-10-18 | $47.60 | $47.60 | 45,700 | — | — |
| 2010-10-15 | $47.63 | $47.63 | 64,500 | — | — |
| 2010-10-14 | $47.20 | $47.20 | 67,400 | — | — |
| 2010-10-13 | $47.05 | $47.05 | 41,400 | — | — |
| 2010-10-12 | $46.77 | $46.77 | 57,200 | — | — |
| 2010-10-11 | $46.61 | $46.61 | 56,100 | — | — |
| 2010-10-08 | $46.34 | $46.34 | 48,000 | — | — |
| 2010-10-07 | $45.75 | $45.75 | 42,000 | — | — |
| 2010-10-06 | $45.57 | $45.57 | 69,900 | — | — |
| 2010-10-05 | $45.29 | $45.29 | 89,600 | — | — |
| 2010-10-04 | $44.48 | $44.48 | 66,600 | — | — |
| 2010-10-01 | $45.03 | $45.03 | 114,800 | — | — |
| 2010-09-30 | $44.56 | $44.56 | 138,100 | — | — |
| 2010-09-29 | $44.27 | $44.27 | 224,400 | — | — |
| 2010-09-28 | $43.52 | $43.52 | 64,400 | — | — |
| 2010-09-27 | $43.38 | $43.38 | 93,900 | — | — |
| 2010-09-24 | $43.08 | $43.08 | 63,800 | — | — |
| 2010-09-23 | $41.67 | $41.67 | 77,400 | — | — |
| 2010-09-22 | $41.79 | $41.79 | 103,300 | — | — |
| 2010-09-21 | $41.89 | $41.89 | 66,300 | — | — |
| 2010-09-20 | $42.08 | $42.08 | 89,100 | — | — |
| 2010-09-17 | $41.42 | $41.42 | 79,200 | — | — |
| 2010-09-16 | $40.71 | $40.71 | 66,700 | — | — |
| 2010-09-15 | $40.38 | $40.38 | 68,400 | — | — |
| 2010-09-14 | $40.61 | $40.61 | 78,600 | — | — |
| 2010-09-13 | $41.17 | $41.17 | 62,200 | — | — |
| 2010-09-10 | $40.80 | $40.80 | 63,800 | — | — |
| 2010-09-09 | $40.89 | $40.89 | 84,200 | — | — |
| 2010-09-08 | $40.13 | $40.13 | 132,500 | — | — |
| 2010-09-07 | $40.29 | $40.29 | 102,300 | — | — |
| 2010-09-03 | $41.53 | $41.53 | 138,000 | — | — |
| 2010-09-02 | $40.96 | $40.96 | 134,300 | — | — |
| 2010-09-01 | $41.04 | $41.04 | 331,600 | — | — |
| 2010-08-31 | $40.45 | $40.45 | 64,500 | — | — |
| 2010-08-30 | $40.55 | $40.55 | 49,500 | — | — |
| 2010-08-27 | $41.38 | $41.38 | 74,000 | — | — |
| 2010-08-26 | $40.95 | $40.95 | 40,100 | — | — |
| 2010-08-25 | $41.04 | $41.04 | 60,600 | — | — |
| 2010-08-24 | $41.38 | $41.38 | 90,200 | — | — |
| 2010-08-23 | $41.45 | $41.45 | 88,300 | — | — |
| 2010-08-20 | $41.74 | $41.74 | 68,800 | — | — |
| 2010-08-19 | $41.75 | $41.75 | 70,400 | — | — |
| 2010-08-18 | $42.85 | $42.85 | 61,400 | — | — |
| 2010-08-17 | $42.89 | $42.89 | 63,500 | — | — |
| 2010-08-16 | $42.57 | $42.57 | 66,800 | — | — |
| 2010-08-13 | $42.77 | $42.77 | 47,100 | — | — |
| 2010-08-12 | $42.81 | $42.81 | 71,300 | — | — |
| 2010-08-11 | $43.11 | $43.11 | 144,200 | — | — |
| 2010-08-10 | $44.71 | $44.71 | 56,700 | — | — |
| 2010-08-09 | $45.92 | $45.92 | 61,500 | — | — |
| 2010-08-06 | $45.25 | $45.25 | 27,100 | — | — |
| 2010-08-05 | $45.66 | $45.66 | 35,200 | — | — |
| 2010-08-04 | $45.74 | $45.74 | 44,300 | — | — |
| 2010-08-03 | $45.87 | $45.87 | 89,100 | — | — |
| 2010-08-02 | $46.50 | $46.50 | 158,200 | — | — |
| 2010-07-30 | $45.10 | $45.10 | 157,100 | — | — |
| 2010-07-29 | $45.02 | $45.02 | 104,900 | — | — |
| 2010-07-28 | $44.86 | $44.86 | 80,700 | — | — |
| 2010-07-27 | $45.75 | $45.75 | 69,000 | — | — |
| 2010-07-26 | $46.02 | $46.02 | 51,400 | — | — |
| 2010-07-23 | $45.54 | $45.54 | 43,700 | — | — |
| 2010-07-22 | $45.18 | $45.18 | 37,500 | — | — |
| 2010-07-21 | $44.13 | $44.13 | 101,900 | — | — |
| 2010-07-20 | $44.67 | $44.67 | 58,200 | — | — |
| 2010-07-19 | $44.67 | $44.67 | 131,100 | — | — |
| 2010-07-16 | $44.50 | $44.50 | 135,800 | — | — |
| 2010-07-15 | $45.15 | $45.15 | 50,000 | — | — |
| 2010-07-14 | $44.80 | $44.80 | 58,800 | — | — |
| 2010-07-13 | $44.58 | $44.58 | 78,300 | — | — |
| 2010-07-12 | $43.68 | $43.68 | 66,000 | — | — |
| 2010-07-09 | $43.89 | $43.89 | 37,600 | — | — |
| 2010-07-08 | $43.90 | $43.90 | 72,500 | — | — |
| 2010-07-07 | $43.09 | $43.09 | 87,800 | — | — |
| 2010-07-06 | $42.45 | $42.45 | 74,600 | — | — |
| 2010-07-02 | $42.75 | $42.75 | 71,200 | — | — |
| 2010-07-01 | $42.48 | $42.48 | 130,200 | — | — |
| 2010-06-30 | $42.52 | $42.52 | 160,800 | — | — |
| 2010-06-29 | $42.93 | $42.93 | 132,400 | — | — |
| 2010-06-28 | $44.41 | $44.41 | 140,400 | — | — |
| 2010-06-25 | $44.78 | $44.78 | 135,800 | — | — |
| 2010-06-24 | $45.12 | $45.12 | 77,000 | — | — |
| 2010-06-23 | $45.23 | $45.23 | 60,800 | — | — |
| 2010-06-22 | $45.09 | $45.09 | 76,900 | — | — |
| 2010-06-21 | $45.60 | $45.60 | 106,900 | — | — |
| 2010-06-18 | $46.39 | $46.39 | 79,900 | — | — |
| 2010-06-17 | $46.00 | $46.00 | 61,900 | — | — |
| 2010-06-16 | $46.05 | $46.05 | 71,300 | — | — |
| 2010-06-15 | $46.18 | $46.18 | 186,400 | — | — |
| 2010-06-14 | $45.92 | $45.92 | 133,800 | — | — |
| 2010-06-11 | $46.15 | $46.15 | 121,500 | — | — |
| 2010-06-10 | $46.09 | $46.09 | 126,400 | — | — |
| 2010-06-09 | $45.33 | $45.33 | 179,700 | — | — |
| 2010-06-08 | $46.37 | $46.37 | 71,500 | — | — |
| 2010-06-07 | $46.75 | $46.75 | 57,100 | — | — |
| 2010-06-04 | $47.26 | $47.26 | 120,000 | — | — |
| 2010-06-03 | $47.73 | $47.73 | 86,600 | — | — |
| 2010-06-02 | $47.80 | $47.80 | 140,600 | — | — |
| 2010-06-01 | $47.64 | $47.64 | 166,700 | — | — |
| 2010-05-28 | $48.80 | $48.80 | 93,900 | — | — |
| 2010-05-27 | $48.87 | $48.87 | 92,100 | — | — |
| 2010-05-26 | $47.81 | $47.81 | 321,100 | — | — |
| 2010-05-25 | $46.77 | $46.77 | 263,600 | — | — |
| 2010-05-24 | $46.52 | $46.52 | 104,400 | — | — |
| 2010-05-21 | $46.73 | $46.73 | 89,900 | — | — |
| 2010-05-20 | $46.23 | $46.23 | 133,800 | — | — |
| 2010-05-19 | $47.00 | $47.00 | 98,000 | — | — |
| 2010-05-18 | $48.28 | $48.28 | 112,700 | — | — |
| 2010-05-17 | $48.50 | $48.50 | 92,800 | — | — |
| 2010-05-14 | $47.84 | $47.84 | 95,900 | — | — |
| 2010-05-13 | $47.97 | $47.97 | 140,400 | — | — |
| 2010-05-12 | $48.39 | $48.39 | 75,600 | — | — |
| 2010-05-11 | $48.25 | $48.25 | 121,400 | — | — |
| 2010-05-10 | $48.38 | $48.38 | 96,700 | — | — |
| 2010-05-07 | $46.90 | $46.90 | 180,500 | — | — |
| 2010-05-06 | $47.25 | $47.25 | 201,000 | — | — |
| 2010-05-05 | $47.77 | $47.77 | 121,100 | — | — |
| 2010-05-04 | $47.96 | $47.96 | 188,100 | — | — |
| 2010-05-03 | $47.56 | $47.56 | 107,500 | — | — |
| 2010-04-30 | $47.01 | $47.01 | 110,200 | — | — |
| 2010-04-29 | $48.07 | $48.07 | 165,300 | — | — |
| 2010-04-28 | $48.73 | $48.73 | 128,900 | — | — |
| 2010-04-27 | $49.46 | $49.46 | 106,500 | — | — |
| 2010-04-26 | $49.85 | $49.85 | 151,600 | — | — |
| 2010-04-23 | $50.65 | $50.65 | 63,700 | — | — |
| 2010-04-22 | $50.29 | $50.29 | 42,800 | — | — |
| 2010-04-21 | $49.70 | $49.70 | 106,200 | — | — |
| 2010-04-20 | $49.32 | $49.32 | 91,000 | — | — |
| 2010-04-19 | $48.38 | $48.38 | 78,000 | — | — |
| 2010-04-16 | $47.82 | $47.82 | 51,700 | — | — |
| 2010-04-15 | $47.61 | $47.61 | 112,200 | — | — |
| 2010-04-14 | $47.79 | $47.79 | 112,400 | — | — |
| 2010-04-13 | $47.50 | $47.50 | 118,000 | — | — |
| 2010-04-12 | $47.47 | $47.47 | 102,700 | — | — |
| 2010-04-09 | $47.23 | $47.23 | 39,400 | — | — |
| 2010-04-08 | $47.31 | $47.31 | 63,500 | — | — |
| 2010-04-07 | $47.16 | $47.16 | 68,700 | — | — |
| 2010-04-06 | $47.90 | $47.90 | 70,900 | — | — |
| 2010-04-05 | $47.65 | $47.65 | 68,900 | — | — |
| 2010-04-01 | $47.76 | $47.76 | 90,400 | — | — |
| 2010-03-31 | $48.09 | $48.09 | 96,300 | — | — |
| 2010-03-30 | $48.89 | $48.89 | 76,700 | — | — |
| 2010-03-29 | $49.10 | $49.10 | 65,600 | — | — |
| 2010-03-26 | $48.98 | $48.98 | 57,600 | — | — |
| 2010-03-25 | $49.13 | $49.13 | 83,800 | — | — |
| 2010-03-24 | $49.17 | $49.17 | 96,900 | — | — |
| 2010-03-23 | $49.44 | $49.44 | 84,500 | — | — |
| 2010-03-22 | $48.95 | $48.95 | 94,200 | — | — |
| 2010-03-19 | $49.02 | $49.02 | 108,000 | — | — |
| 2010-03-18 | $48.45 | $48.45 | 62,100 | — | — |
| 2010-03-17 | $48.52 | $48.52 | 143,600 | — | — |
| 2010-03-16 | $48.89 | $48.89 | 83,400 | — | — |
| 2010-03-15 | $49.03 | $49.03 | 75,400 | — | — |
| 2010-03-12 | $49.33 | $49.33 | 88,000 | — | — |
| 2010-03-11 | $49.11 | $49.11 | 69,800 | — | — |
| 2010-03-10 | $49.18 | $49.18 | 104,800 | — | — |
| 2010-03-09 | $48.89 | $48.89 | 151,800 | — | — |
| 2010-03-08 | $48.44 | $48.44 | 143,400 | — | — |
| 2010-03-05 | $47.33 | $47.33 | 162,700 | — | — |
| 2010-03-04 | $46.78 | $46.78 | 182,300 | — | — |
| 2010-03-03 | $45.63 | $45.63 | 69,500 | — | — |
| 2010-03-02 | $46.11 | $46.11 | 141,900 | — | — |
| 2010-03-01 | $45.50 | $45.50 | 359,000 | — | — |
| 2010-02-26 | $44.05 | $44.05 | 270,200 | — | — |
| 2010-02-25 | $44.49 | $44.49 | 127,900 | — | — |
| 2010-02-24 | $44.70 | $44.70 | 131,800 | — | — |
| 2010-02-23 | $44.35 | $44.35 | 73,100 | — | — |
| 2010-02-22 | $44.33 | $44.33 | 211,300 | — | — |
| 2010-02-19 | $44.50 | $44.50 | 374,900 | — | — |
| 2010-02-18 | $44.59 | $44.59 | 142,800 | — | — |
| 2010-02-17 | $45.08 | $45.08 | 174,500 | — | — |
| 2010-02-16 | $45.11 | $45.11 | 158,300 | — | — |
| 2010-02-12 | $45.19 | $45.19 | 70,500 | — | — |
| 2010-02-11 | $45.75 | $45.75 | 27,900 | — | — |
| 2010-02-10 | $45.01 | $45.01 | 33,400 | — | — |
| 2010-02-09 | $45.28 | $45.28 | 43,200 | — | — |
| 2010-02-08 | $45.24 | $45.24 | 34,200 | — | — |
| 2010-02-05 | $45.81 | $45.81 | 61,500 | — | — |
| 2010-02-04 | $45.78 | $45.78 | 129,400 | — | — |
| 2010-02-03 | $46.98 | $46.98 | 50,900 | — | — |
| 2010-02-02 | $47.32 | $47.32 | 40,600 | — | — |
| 2010-02-01 | $47.24 | $47.24 | 47,900 | — | — |
| 2010-01-29 | $47.26 | $47.26 | 46,000 | — | — |
| 2010-01-28 | $47.16 | $47.16 | 40,900 | — | — |
| 2010-01-27 | $47.06 | $47.06 | 48,200 | — | — |
| 2010-01-26 | $46.50 | $46.50 | 37,100 | — | — |
| 2010-01-25 | $46.46 | $46.46 | 67,900 | — | — |
| 2010-01-22 | $47.61 | $47.61 | 75,200 | — | — |
| 2010-01-21 | $47.89 | $47.89 | 92,100 | — | — |
| 2010-01-20 | $48.56 | $48.56 | 66,100 | — | — |
| 2010-01-19 | $48.81 | $48.81 | 33,100 | — | — |
| 2010-01-15 | $48.66 | $48.66 | 51,100 | — | — |
| 2010-01-14 | $49.22 | $49.22 | 30,500 | — | — |
| 2010-01-13 | $49.96 | $49.96 | 51,400 | — | — |
| 2010-01-12 | $49.52 | $49.52 | 78,700 | — | — |
| 2010-01-11 | $48.42 | $48.42 | 66,800 | — | — |
| 2010-01-08 | $49.04 | $49.04 | 24,500 | — | — |
| 2010-01-07 | $49.04 | $49.04 | 51,800 | — | — |
| 2010-01-06 | $48.86 | $48.86 | 95,200 | — | — |
| 2010-01-05 | $48.89 | $48.89 | 46,900 | — | — |
| 2010-01-04 | $48.32 | $48.32 | 55,000 | — | — |