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
- 1980-03-18 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 | $45.94 | $67.52 | 247,800 | — | — |
| 2010-12-30 | $46.39 | $68.18 | 145,600 | — | — |
| 2010-12-29 | $46.57 | $68.45 | 103,800 | — | — |
| 2010-12-28 | $46.72 | $68.67 | 286,600 | — | — |
| 2010-12-27 | $47.06 | $69.16 | 100,800 | — | — |
| 2010-12-23 | $46.78 | $68.75 | 211,600 | — | — |
| 2010-12-22 | $47.06 | $69.16 | 425,000 | — | — |
| 2010-12-21 | $47.11 | $69.23 | 387,000 | — | — |
| 2010-12-20 | $46.23 | $67.95 | 542,200 | — | — |
| 2010-12-17 | $45.61 | $67.03 | 1,337,800 | — | — |
| 2010-12-16 | $45.30 | $66.42 | 1,313,000 | — | — |
| 2010-12-15 | $43.58 | $63.91 | 527,000 | — | — |
| 2010-12-14 | $43.81 | $64.25 | 484,200 | — | — |
| 2010-12-13 | $43.74 | $64.13 | 324,600 | — | — |
| 2010-12-10 | $44.01 | $64.53 | 234,600 | — | — |
| 2010-12-09 | $42.88 | $62.88 | 502,000 | — | — |
| 2010-12-08 | $43.22 | $63.38 | 263,800 | — | — |
| 2010-12-07 | $43.31 | $63.51 | 543,200 | — | — |
| 2010-12-06 | $43.47 | $63.75 | 344,800 | — | — |
| 2010-12-03 | $42.83 | $62.80 | 246,200 | — | — |
| 2010-12-02 | $42.17 | $61.84 | 241,400 | — | — |
| 2010-12-01 | $41.12 | $60.30 | 247,600 | — | — |
| 2010-11-30 | $39.72 | $58.24 | 700,200 | — | — |
| 2010-11-29 | $40.15 | $58.87 | 137,400 | — | — |
| 2010-11-26 | $40.33 | $59.13 | 56,800 | — | — |
| 2010-11-24 | $40.42 | $59.28 | 250,400 | — | — |
| 2010-11-23 | $39.42 | $57.80 | 322,600 | — | — |
| 2010-11-22 | $39.83 | $58.40 | 277,000 | — | — |
| 2010-11-19 | $39.51 | $57.93 | 281,400 | — | — |
| 2010-11-18 | $39.25 | $57.55 | 283,800 | — | — |
| 2010-11-17 | $38.42 | $56.33 | 359,400 | — | — |
| 2010-11-16 | $38.06 | $55.81 | 329,600 | — | — |
| 2010-11-15 | $39.06 | $57.28 | 337,800 | — | — |
| 2010-11-12 | $38.81 | $56.90 | 863,800 | — | — |
| 2010-11-11 | $40.97 | $60.08 | 225,000 | — | — |
| 2010-11-10 | $41.51 | $60.86 | 394,800 | — | — |
| 2010-11-09 | $41.13 | $60.30 | 371,400 | — | — |
| 2010-11-08 | $40.99 | $60.11 | 184,200 | — | — |
| 2010-11-05 | $41.13 | $60.30 | 220,400 | — | — |
| 2010-11-04 | $41.04 | $60.18 | 362,200 | — | — |
| 2010-11-03 | $39.65 | $58.14 | 318,800 | — | — |
| 2010-11-02 | $40.06 | $58.74 | 324,800 | — | — |
| 2010-11-01 | $39.15 | $57.40 | 199,000 | — | — |
| 2010-10-29 | $39.01 | $57.20 | 170,200 | — | — |
| 2010-10-28 | $39.14 | $57.39 | 206,200 | — | — |
| 2010-10-27 | $39.26 | $57.56 | 354,000 | — | — |
| 2010-10-26 | $39.70 | $58.21 | 217,400 | — | — |
| 2010-10-25 | $39.88 | $58.48 | 314,600 | — | — |
| 2010-10-22 | $39.19 | $57.46 | 166,000 | — | — |
| 2010-10-21 | $38.99 | $57.18 | 271,200 | — | — |
| 2010-10-20 | $38.83 | $56.94 | 292,200 | — | — |
| 2010-10-19 | $37.90 | $55.57 | 392,400 | — | — |
| 2010-10-18 | $38.63 | $56.64 | 289,600 | — | — |
| 2010-10-15 | $38.00 | $55.72 | 434,600 | — | — |
| 2010-10-14 | $37.82 | $55.46 | 449,000 | — | — |
| 2010-10-13 | $37.63 | $55.19 | 540,800 | — | — |
| 2010-10-12 | $37.23 | $54.59 | 126,800 | — | — |
| 2010-10-11 | $37.40 | $54.84 | 172,200 | — | — |
| 2010-10-08 | $37.64 | $55.19 | 547,400 | — | — |
| 2010-10-07 | $37.47 | $54.94 | 152,400 | — | — |
| 2010-10-06 | $37.31 | $54.70 | 311,600 | — | — |
| 2010-10-05 | $37.48 | $54.96 | 392,200 | — | — |
| 2010-10-04 | $35.85 | $52.56 | 270,400 | — | — |
| 2010-10-01 | $36.89 | $54.09 | 333,200 | — | — |
| 2010-09-30 | $36.85 | $54.03 | 430,600 | — | — |
| 2010-09-29 | $36.58 | $53.63 | 240,400 | — | — |
| 2010-09-28 | $36.58 | $53.63 | 330,200 | — | — |
| 2010-09-27 | $35.72 | $52.38 | 344,200 | — | — |
| 2010-09-24 | $36.04 | $52.84 | 383,200 | — | — |
| 2010-09-23 | $34.71 | $50.90 | 602,400 | — | — |
| 2010-09-22 | $35.83 | $52.53 | 219,200 | — | — |
| 2010-09-21 | $36.25 | $53.15 | 393,400 | — | — |
| 2010-09-20 | $36.40 | $53.37 | 511,600 | — | — |
| 2010-09-17 | $35.22 | $51.65 | 566,800 | — | — |
| 2010-09-16 | $34.96 | $51.26 | 272,400 | — | — |
| 2010-09-15 | $34.98 | $51.29 | 289,600 | — | — |
| 2010-09-14 | $34.99 | $51.31 | 342,200 | — | — |
| 2010-09-13 | $34.99 | $51.30 | 500,000 | — | — |
| 2010-09-10 | $34.11 | $50.02 | 315,200 | — | — |
| 2010-09-09 | $34.06 | $49.94 | 316,000 | — | — |
| 2010-09-08 | $34.09 | $49.99 | 309,200 | — | — |
| 2010-09-07 | $34.00 | $49.86 | 297,400 | — | — |
| 2010-09-03 | $34.66 | $50.82 | 384,800 | — | — |
| 2010-09-02 | $34.04 | $49.92 | 340,400 | — | — |
| 2010-09-01 | $33.33 | $48.87 | 394,800 | — | — |
| 2010-08-31 | $32.08 | $47.05 | 346,000 | — | — |
| 2010-08-30 | $31.64 | $46.39 | 299,400 | — | — |
| 2010-08-27 | $32.88 | $48.21 | 305,200 | — | — |
| 2010-08-26 | $31.96 | $46.71 | 315,400 | — | — |
| 2010-08-25 | $32.21 | $47.07 | 367,400 | — | — |
| 2010-08-24 | $31.79 | $46.46 | 598,600 | — | — |
| 2010-08-23 | $31.89 | $46.61 | 353,200 | — | — |
| 2010-08-20 | $32.48 | $47.47 | 621,600 | — | — |
| 2010-08-19 | $32.29 | $47.20 | 448,600 | — | — |
| 2010-08-18 | $33.11 | $48.39 | 300,600 | — | — |
| 2010-08-17 | $33.20 | $48.52 | 246,800 | — | — |
| 2010-08-16 | $32.24 | $47.11 | 218,600 | — | — |
| 2010-08-13 | $31.96 | $46.70 | 381,200 | — | — |
| 2010-08-12 | $32.08 | $46.89 | 294,400 | — | — |
| 2010-08-11 | $32.19 | $47.05 | 482,200 | — | — |
| 2010-08-10 | $33.92 | $49.58 | 332,200 | — | — |
| 2010-08-09 | $34.22 | $50.02 | 300,400 | — | — |
| 2010-08-06 | $34.12 | $49.86 | 445,800 | — | — |
| 2010-08-05 | $33.90 | $49.54 | 536,400 | — | — |
| 2010-08-04 | $33.66 | $49.19 | 324,600 | — | — |
| 2010-08-03 | $32.89 | $48.07 | 292,600 | — | — |
| 2010-08-02 | $33.33 | $48.71 | 735,600 | — | — |
| 2010-07-30 | $31.53 | $46.07 | 288,200 | — | — |
| 2010-07-29 | $31.38 | $45.86 | 214,800 | — | — |
| 2010-07-28 | $31.32 | $45.77 | 231,200 | — | — |
| 2010-07-27 | $31.83 | $46.52 | 469,800 | — | — |
| 2010-07-26 | $31.97 | $46.72 | 344,800 | — | — |
| 2010-07-23 | $31.20 | $45.60 | 362,400 | — | — |
| 2010-07-22 | $30.56 | $44.66 | 413,800 | — | — |
| 2010-07-21 | $29.75 | $43.49 | 383,800 | — | — |
| 2010-07-20 | $29.75 | $43.49 | 362,000 | — | — |
| 2010-07-19 | $29.14 | $42.58 | 308,200 | — | — |
| 2010-07-16 | $28.79 | $42.07 | 722,600 | — | — |
| 2010-07-15 | $29.74 | $43.47 | 552,200 | — | — |
| 2010-07-14 | $29.73 | $43.44 | 558,200 | — | — |
| 2010-07-13 | $29.53 | $43.15 | 409,600 | — | — |
| 2010-07-12 | $28.39 | $41.49 | 279,000 | — | — |
| 2010-07-09 | $29.08 | $42.49 | 249,400 | — | — |
| 2010-07-08 | $28.95 | $42.30 | 463,800 | — | — |
| 2010-07-07 | $28.49 | $41.64 | 529,600 | — | — |
| 2010-07-06 | $27.42 | $40.07 | 690,200 | — | — |
| 2010-07-02 | $27.41 | $40.05 | 354,600 | — | — |
| 2010-07-01 | $27.39 | $40.02 | 607,800 | — | — |
| 2010-06-30 | $28.04 | $40.98 | 627,000 | — | — |
| 2010-06-29 | $28.37 | $41.46 | 675,800 | — | — |
| 2010-06-28 | $29.55 | $43.19 | 543,200 | — | — |
| 2010-06-25 | $28.97 | $42.34 | 2,650,600 | — | — |
| 2010-06-24 | $28.63 | $41.84 | 972,600 | — | — |
| 2010-06-23 | $30.55 | $44.64 | 287,400 | — | — |
| 2010-06-22 | $30.58 | $44.69 | 333,200 | — | — |
| 2010-06-21 | $31.36 | $45.83 | 430,000 | — | — |
| 2010-06-18 | $31.52 | $46.07 | 507,600 | — | — |
| 2010-06-17 | $31.46 | $45.97 | 309,000 | — | — |
| 2010-06-16 | $31.63 | $46.22 | 268,800 | — | — |
| 2010-06-15 | $31.92 | $46.64 | 387,800 | — | — |
| 2010-06-14 | $30.99 | $45.29 | 314,000 | — | — |
| 2010-06-11 | $31.09 | $45.44 | 557,400 | — | — |
| 2010-06-10 | $30.88 | $45.12 | 699,600 | — | — |
| 2010-06-09 | $29.94 | $43.76 | 533,400 | — | — |
| 2010-06-08 | $30.28 | $44.25 | 737,800 | — | — |
| 2010-06-07 | $30.26 | $44.23 | 690,000 | — | — |
| 2010-06-04 | $31.49 | $46.02 | 570,400 | — | — |
| 2010-06-03 | $33.23 | $48.57 | 426,200 | — | — |
| 2010-06-02 | $33.09 | $48.36 | 361,200 | — | — |
| 2010-06-01 | $32.10 | $46.91 | 429,800 | — | — |
| 2010-05-28 | $33.31 | $48.69 | 528,800 | — | — |
| 2010-05-27 | $33.93 | $49.59 | 484,200 | — | — |
| 2010-05-26 | $32.44 | $47.27 | 675,200 | — | — |
| 2010-05-25 | $32.77 | $47.75 | 776,200 | — | — |
| 2010-05-24 | $33.10 | $48.23 | 737,800 | — | — |
| 2010-05-21 | $34.05 | $49.62 | 1,745,600 | — | — |
| 2010-05-20 | $31.42 | $45.78 | 492,600 | — | — |
| 2010-05-19 | $33.35 | $48.59 | 374,200 | — | — |
| 2010-05-18 | $34.26 | $49.92 | 290,400 | — | — |
| 2010-05-17 | $34.88 | $50.82 | 249,000 | — | — |
| 2010-05-14 | $35.46 | $51.67 | 278,800 | — | — |
| 2010-05-13 | $36.24 | $52.82 | 335,400 | — | — |
| 2010-05-12 | $36.87 | $53.72 | 413,400 | — | — |
| 2010-05-11 | $35.26 | $51.37 | 227,600 | — | — |
| 2010-05-10 | $35.16 | $51.24 | 463,000 | — | — |
| 2010-05-07 | $32.97 | $48.05 | 754,800 | — | — |
| 2010-05-06 | $33.97 | $49.50 | 515,800 | — | — |
| 2010-05-05 | $35.25 | $51.37 | 486,400 | — | — |
| 2010-05-04 | $35.65 | $51.94 | 581,800 | — | — |
| 2010-05-03 | $36.87 | $53.73 | 569,600 | — | — |
| 2010-04-30 | $35.91 | $52.33 | 532,800 | — | — |
| 2010-04-29 | $37.38 | $54.47 | 388,600 | — | — |
| 2010-04-28 | $36.78 | $53.60 | 261,800 | — | — |
| 2010-04-27 | $37.06 | $54.01 | 393,800 | — | — |
| 2010-04-26 | $37.96 | $55.31 | 268,600 | — | — |
| 2010-04-23 | $37.92 | $55.26 | 385,000 | — | — |
| 2010-04-22 | $37.79 | $55.07 | 595,200 | — | — |
| 2010-04-21 | $36.51 | $53.20 | 301,600 | — | — |
| 2010-04-20 | $35.98 | $52.43 | 349,800 | — | — |
| 2010-04-19 | $35.76 | $52.11 | 278,400 | — | — |
| 2010-04-16 | $36.24 | $52.81 | 336,000 | — | — |
| 2010-04-15 | $36.48 | $53.16 | 263,400 | — | — |
| 2010-04-14 | $36.40 | $53.04 | 471,600 | — | — |
| 2010-04-13 | $35.47 | $51.69 | 295,800 | — | — |
| 2010-04-12 | $35.56 | $51.83 | 506,000 | — | — |
| 2010-04-09 | $35.49 | $51.71 | 219,400 | — | — |
| 2010-04-08 | $35.26 | $51.37 | 320,400 | — | — |
| 2010-04-07 | $35.54 | $51.80 | 579,800 | — | — |
| 2010-04-06 | $35.26 | $51.37 | 254,200 | — | — |
| 2010-04-05 | $34.97 | $50.95 | 194,000 | — | — |
| 2010-04-01 | $34.42 | $50.17 | 401,400 | — | — |
| 2010-03-31 | $33.96 | $49.49 | 572,400 | — | — |
| 2010-03-30 | $34.73 | $50.61 | 211,200 | — | — |
| 2010-03-29 | $34.62 | $50.45 | 358,000 | — | — |
| 2010-03-26 | $34.39 | $50.11 | 334,600 | — | — |
| 2010-03-25 | $34.51 | $50.28 | 519,800 | — | — |
| 2010-03-24 | $34.31 | $50.00 | 732,600 | — | — |
| 2010-03-23 | $35.29 | $51.43 | 443,000 | — | — |
| 2010-03-22 | $34.47 | $50.22 | 392,600 | — | — |
| 2010-03-19 | $33.79 | $49.25 | 853,800 | — | — |
| 2010-03-18 | $35.56 | $51.83 | 509,400 | — | — |
| 2010-03-17 | $35.16 | $51.24 | 301,200 | — | — |
| 2010-03-16 | $34.83 | $50.76 | 286,000 | — | — |
| 2010-03-15 | $34.76 | $50.65 | 323,600 | — | — |
| 2010-03-12 | $35.00 | $51.00 | 557,800 | — | — |
| 2010-03-11 | $35.00 | $51.00 | 402,800 | — | — |
| 2010-03-10 | $35.06 | $51.08 | 582,400 | — | — |
| 2010-03-09 | $34.41 | $50.14 | 495,400 | — | — |
| 2010-03-08 | $34.11 | $49.71 | 314,800 | — | — |
| 2010-03-05 | $34.15 | $49.76 | 346,000 | — | — |
| 2010-03-04 | $33.78 | $49.22 | 290,400 | — | — |
| 2010-03-03 | $33.65 | $49.04 | 398,600 | — | — |
| 2010-03-02 | $33.54 | $48.88 | 867,800 | — | — |
| 2010-03-01 | $33.52 | $48.85 | 558,200 | — | — |
| 2010-02-26 | $32.90 | $47.94 | 472,800 | — | — |
| 2010-02-25 | $33.28 | $48.36 | 434,400 | — | — |
| 2010-02-24 | $33.54 | $48.73 | 770,400 | — | — |
| 2010-02-23 | $32.33 | $46.97 | 1,533,200 | — | — |
| 2010-02-22 | $29.72 | $43.18 | 375,800 | — | — |
| 2010-02-19 | $29.45 | $42.79 | 355,600 | — | — |
| 2010-02-18 | $29.22 | $42.45 | 472,600 | — | — |
| 2010-02-17 | $29.05 | $42.20 | 197,000 | — | — |
| 2010-02-16 | $28.98 | $42.10 | 272,800 | — | — |
| 2010-02-12 | $28.37 | $41.22 | 309,200 | — | — |
| 2010-02-11 | $28.15 | $40.90 | 268,400 | — | — |
| 2010-02-10 | $27.28 | $39.63 | 227,600 | — | — |
| 2010-02-09 | $27.53 | $40.00 | 295,200 | — | — |
| 2010-02-08 | $27.11 | $39.39 | 214,600 | — | — |
| 2010-02-05 | $27.45 | $39.89 | 492,600 | — | — |
| 2010-02-04 | $27.64 | $40.16 | 486,600 | — | — |
| 2010-02-03 | $28.92 | $42.03 | 414,600 | — | — |
| 2010-02-02 | $29.00 | $42.14 | 340,800 | — | — |
| 2010-02-01 | $28.50 | $41.41 | 278,200 | — | — |
| 2010-01-29 | $28.27 | $41.08 | 485,200 | — | — |
| 2010-01-28 | $28.42 | $41.30 | 381,800 | — | — |
| 2010-01-27 | $29.00 | $42.14 | 257,200 | — | — |
| 2010-01-26 | $28.94 | $42.05 | 270,000 | — | — |
| 2010-01-25 | $29.17 | $42.39 | 323,000 | — | — |
| 2010-01-22 | $29.09 | $42.28 | 276,000 | — | — |
| 2010-01-21 | $29.68 | $43.13 | 380,200 | — | — |
| 2010-01-20 | $30.92 | $44.94 | 436,000 | — | — |
| 2010-01-19 | $31.34 | $45.54 | 417,400 | — | — |
| 2010-01-15 | $30.70 | $44.60 | 281,800 | — | — |
| 2010-01-14 | $31.24 | $45.39 | 297,200 | — | — |
| 2010-01-13 | $31.21 | $45.34 | 217,800 | — | — |
| 2010-01-12 | $31.02 | $45.07 | 269,000 | — | — |
| 2010-01-11 | $31.73 | $46.10 | 156,600 | — | — |
| 2010-01-08 | $31.88 | $46.32 | 266,800 | — | — |
| 2010-01-07 | $31.51 | $45.79 | 499,400 | — | — |
| 2010-01-06 | $31.14 | $45.25 | 372,800 | — | — |
| 2010-01-05 | $31.49 | $45.76 | 348,200 | — | — |
| 2010-01-04 | $31.53 | $45.82 | 288,800 | — | — |