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
- 1987-01-02 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 | $46.27 | $523.91 | 8,700 | — | — |
| 2010-12-30 | $46.32 | $524.48 | 10,900 | — | — |
| 2010-12-29 | $46.25 | $523.68 | 5,900 | — | — |
| 2010-12-28 | $46.70 | $525.61 | 7,100 | — | — |
| 2010-12-27 | $46.90 | $527.86 | 7,400 | — | — |
| 2010-12-23 | $46.69 | $525.50 | 6,600 | — | — |
| 2010-12-22 | $46.86 | $527.41 | 7,800 | — | — |
| 2010-12-21 | $46.61 | $524.60 | 12,300 | — | — |
| 2010-12-20 | $46.64 | $524.93 | 19,200 | — | — |
| 2010-12-17 | $46.89 | $527.75 | 37,700 | — | — |
| 2010-12-16 | $47.17 | $530.90 | 21,700 | — | — |
| 2010-12-15 | $46.97 | $528.65 | 17,100 | — | — |
| 2010-12-14 | $47.50 | $534.61 | 17,600 | — | — |
| 2010-12-13 | $47.64 | $536.19 | 20,800 | — | — |
| 2010-12-10 | $47.92 | $539.34 | 22,800 | — | — |
| 2010-12-09 | $47.43 | $533.83 | 18,500 | — | — |
| 2010-12-08 | $46.15 | $519.42 | 18,300 | — | — |
| 2010-12-07 | $46.14 | $519.31 | 25,400 | — | — |
| 2010-12-06 | $44.34 | $499.05 | 19,300 | — | — |
| 2010-12-03 | $43.94 | $494.55 | 16,200 | — | — |
| 2010-12-02 | $43.94 | $494.55 | 11,500 | — | — |
| 2010-12-01 | $43.49 | $489.48 | 21,000 | — | — |
| 2010-11-30 | $43.32 | $487.57 | 23,500 | — | — |
| 2010-11-29 | $43.37 | $488.13 | 13,400 | — | — |
| 2010-11-26 | $42.21 | $475.07 | 6,200 | — | — |
| 2010-11-24 | $41.35 | $465.39 | 7,400 | — | — |
| 2010-11-23 | $40.74 | $458.53 | 6,100 | — | — |
| 2010-11-22 | $41.23 | $464.04 | 13,000 | — | — |
| 2010-11-19 | $40.71 | $458.19 | 13,900 | — | — |
| 2010-11-18 | $40.14 | $451.78 | 14,200 | — | — |
| 2010-11-17 | $40.19 | $452.34 | 10,000 | — | — |
| 2010-11-16 | $40.45 | $455.27 | 17,700 | — | — |
| 2010-11-15 | $40.80 | $459.20 | 12,900 | — | — |
| 2010-11-12 | $40.38 | $454.48 | 16,700 | — | — |
| 2010-11-11 | $39.90 | $449.07 | 45,000 | — | — |
| 2010-11-10 | $40.59 | $456.84 | 19,100 | — | — |
| 2010-11-09 | $40.42 | $454.93 | 15,200 | — | — |
| 2010-11-08 | $38.46 | $432.87 | 12,800 | — | — |
| 2010-11-05 | $38.51 | $433.43 | 13,200 | — | — |
| 2010-11-04 | $38.33 | $431.40 | 28,000 | — | — |
| 2010-11-03 | $37.52 | $422.29 | 14,900 | — | — |
| 2010-11-02 | $37.35 | $420.37 | 30,700 | — | — |
| 2010-11-01 | $36.20 | $407.43 | 14,300 | — | — |
| 2010-10-29 | $36.41 | $409.79 | 11,600 | — | — |
| 2010-10-28 | $36.05 | $405.74 | 11,500 | — | — |
| 2010-10-27 | $36.57 | $411.60 | 11,900 | — | — |
| 2010-10-26 | $36.62 | $412.16 | 5,700 | — | — |
| 2010-10-25 | $36.70 | $413.06 | 5,200 | — | — |
| 2010-10-22 | $36.32 | $408.78 | 20,500 | — | — |
| 2010-10-21 | $36.42 | $409.91 | 7,600 | — | — |
| 2010-10-20 | $37.03 | $416.77 | 7,900 | — | — |
| 2010-10-19 | $36.58 | $411.71 | 19,000 | — | — |
| 2010-10-18 | $37.55 | $422.63 | 14,400 | — | — |
| 2010-10-15 | $36.70 | $413.06 | 26,400 | — | — |
| 2010-10-14 | $36.77 | $413.85 | 14,600 | — | — |
| 2010-10-13 | $36.93 | $415.65 | 16,600 | — | — |
| 2010-10-12 | $36.48 | $410.58 | 7,600 | — | — |
| 2010-10-11 | $36.64 | $412.38 | 8,900 | — | — |
| 2010-10-08 | $36.84 | $414.63 | 15,700 | — | — |
| 2010-10-07 | $36.20 | $407.43 | 29,000 | — | — |
| 2010-10-06 | $36.82 | $414.41 | 17,800 | — | — |
| 2010-10-05 | $36.56 | $411.48 | 26,000 | — | — |
| 2010-10-04 | $36.00 | $405.18 | 15,900 | — | — |
| 2010-10-01 | $36.73 | $413.40 | 19,800 | — | — |
| 2010-09-30 | $37.07 | $417.22 | 26,100 | — | — |
| 2010-09-29 | $36.17 | $407.09 | 12,200 | — | — |
| 2010-09-28 | $36.30 | $408.56 | 30,100 | — | — |
| 2010-09-27 | $35.95 | $401.47 | 13,600 | — | — |
| 2010-09-24 | $35.76 | $399.34 | 19,900 | — | — |
| 2010-09-23 | $35.00 | $390.86 | 19,500 | — | — |
| 2010-09-22 | $35.64 | $398.00 | 11,000 | — | — |
| 2010-09-21 | $36.21 | $404.37 | 17,200 | — | — |
| 2010-09-20 | $36.55 | $408.17 | 40,700 | — | — |
| 2010-09-17 | $35.80 | $399.79 | 41,900 | — | — |
| 2010-09-16 | $35.89 | $400.80 | 10,000 | — | — |
| 2010-09-15 | $36.86 | $411.63 | 15,000 | — | — |
| 2010-09-14 | $36.20 | $404.26 | 13,700 | — | — |
| 2010-09-13 | $36.24 | $404.70 | 35,200 | — | — |
| 2010-09-10 | $35.48 | $396.22 | 12,100 | — | — |
| 2010-09-09 | $35.78 | $399.57 | 7,100 | — | — |
| 2010-09-08 | $35.56 | $397.11 | 15,800 | — | — |
| 2010-09-07 | $35.18 | $392.87 | 11,000 | — | — |
| 2010-09-03 | $35.67 | $398.34 | 10,200 | — | — |
| 2010-09-02 | $35.86 | $400.46 | 16,800 | — | — |
| 2010-09-01 | $35.34 | $394.65 | 19,500 | — | — |
| 2010-08-31 | $34.71 | $387.62 | 12,700 | — | — |
| 2010-08-30 | $34.69 | $387.40 | 12,600 | — | — |
| 2010-08-27 | $35.42 | $395.55 | 16,100 | — | — |
| 2010-08-26 | $34.92 | $389.96 | 16,300 | — | — |
| 2010-08-25 | $34.83 | $388.96 | 12,500 | — | — |
| 2010-08-24 | $34.41 | $384.27 | 15,000 | — | — |
| 2010-08-23 | $34.17 | $381.59 | 18,400 | — | — |
| 2010-08-20 | $34.73 | $387.84 | 23,800 | — | — |
| 2010-08-19 | $34.00 | $379.69 | 19,800 | — | — |
| 2010-08-18 | $34.73 | $387.84 | 12,700 | — | — |
| 2010-08-17 | $34.63 | $386.73 | 11,200 | — | — |
| 2010-08-16 | $34.50 | $385.27 | 9,400 | — | — |
| 2010-08-13 | $34.00 | $379.69 | 15,200 | — | — |
| 2010-08-12 | $34.00 | $379.69 | 16,000 | — | — |
| 2010-08-11 | $34.00 | $379.69 | 24,100 | — | — |
| 2010-08-10 | $34.65 | $386.95 | 21,700 | — | — |
| 2010-08-09 | $35.00 | $390.86 | 193,600 | — | — |
| 2010-08-06 | $34.30 | $383.04 | 16,100 | — | — |
| 2010-08-05 | $34.59 | $386.28 | 10,800 | — | — |
| 2010-08-04 | $34.95 | $390.30 | 10,300 | — | — |
| 2010-08-03 | $34.72 | $387.73 | 12,500 | — | — |
| 2010-08-02 | $34.81 | $388.74 | 12,900 | — | — |
| 2010-07-30 | $34.92 | $389.96 | 10,100 | — | — |
| 2010-07-29 | $34.62 | $386.61 | 8,300 | — | — |
| 2010-07-28 | $34.85 | $389.18 | 14,900 | — | — |
| 2010-07-27 | $34.87 | $389.41 | 20,800 | — | — |
| 2010-07-26 | $34.96 | $390.41 | 29,700 | — | — |
| 2010-07-23 | $35.10 | $391.97 | 22,100 | — | — |
| 2010-07-22 | $34.89 | $389.63 | 17,400 | — | — |
| 2010-07-21 | $33.91 | $378.68 | 14,900 | — | — |
| 2010-07-20 | $34.60 | $386.39 | 15,100 | — | — |
| 2010-07-19 | $34.35 | $383.60 | 8,200 | — | — |
| 2010-07-16 | $33.84 | $377.90 | 29,100 | — | — |
| 2010-07-15 | $34.48 | $385.05 | 9,600 | — | — |
| 2010-07-14 | $34.78 | $388.40 | 8,200 | — | — |
| 2010-07-13 | $35.08 | $391.75 | 23,500 | — | — |
| 2010-07-12 | $34.39 | $384.05 | 9,300 | — | — |
| 2010-07-09 | $34.77 | $388.29 | 8,900 | — | — |
| 2010-07-08 | $34.64 | $386.84 | 10,600 | — | — |
| 2010-07-07 | $34.12 | $381.03 | 14,400 | — | — |
| 2010-07-06 | $33.78 | $377.23 | 11,500 | — | — |
| 2010-07-02 | $33.88 | $378.35 | 9,300 | — | — |
| 2010-07-01 | $34.74 | $387.95 | 21,400 | — | — |
| 2010-06-30 | $34.46 | $384.83 | 30,200 | — | — |
| 2010-06-29 | $35.33 | $394.54 | 24,600 | — | — |
| 2010-06-28 | $35.45 | $395.88 | 14,400 | — | — |
| 2010-06-25 | $35.50 | $393.31 | 186,100 | — | — |
| 2010-06-24 | $35.09 | $388.77 | 15,100 | — | — |
| 2010-06-23 | $35.30 | $391.10 | 11,000 | — | — |
| 2010-06-22 | $35.08 | $388.66 | 15,200 | — | — |
| 2010-06-21 | $35.35 | $391.65 | 17,100 | — | — |
| 2010-06-18 | $35.31 | $391.21 | 33,000 | — | — |
| 2010-06-17 | $35.36 | $391.76 | 11,400 | — | — |
| 2010-06-16 | $35.35 | $391.65 | 12,400 | — | — |
| 2010-06-15 | $35.37 | $391.87 | 19,900 | — | — |
| 2010-06-14 | $34.58 | $383.12 | 15,800 | — | — |
| 2010-06-11 | $33.91 | $375.70 | 9,200 | — | — |
| 2010-06-10 | $33.75 | $373.93 | 18,400 | — | — |
| 2010-06-09 | $33.25 | $368.39 | 17,600 | — | — |
| 2010-06-08 | $33.78 | $374.26 | 25,000 | — | — |
| 2010-06-07 | $34.25 | $379.46 | 12,100 | — | — |
| 2010-06-04 | $34.40 | $381.13 | 28,400 | — | — |
| 2010-06-03 | $35.02 | $388.00 | 23,500 | — | — |
| 2010-06-02 | $34.87 | $386.33 | 39,300 | — | — |
| 2010-06-01 | $34.45 | $381.68 | 26,600 | — | — |
| 2010-05-28 | $34.90 | $386.67 | 28,200 | — | — |
| 2010-05-27 | $35.50 | $393.31 | 10,000 | — | — |
| 2010-05-26 | $34.25 | $379.46 | 50,800 | — | — |
| 2010-05-25 | $34.63 | $383.68 | 24,000 | — | — |
| 2010-05-24 | $34.87 | $386.33 | 23,700 | — | — |
| 2010-05-21 | $35.11 | $388.99 | 32,500 | — | — |
| 2010-05-20 | $34.99 | $387.66 | 35,300 | — | — |
| 2010-05-19 | $35.41 | $392.32 | 22,500 | — | — |
| 2010-05-18 | $35.45 | $392.76 | 51,300 | — | — |
| 2010-05-17 | $35.55 | $393.87 | 22,300 | — | — |
| 2010-05-14 | $35.49 | $393.20 | 12,100 | — | — |
| 2010-05-13 | $35.45 | $392.76 | 6,200 | — | — |
| 2010-05-12 | $35.55 | $393.87 | 24,900 | — | — |
| 2010-05-11 | $35.72 | $395.75 | 14,700 | — | — |
| 2010-05-10 | $35.68 | $395.31 | 22,300 | — | — |
| 2010-05-07 | $34.52 | $382.46 | 30,500 | — | — |
| 2010-05-06 | $34.46 | $381.79 | 15,600 | — | — |
| 2010-05-05 | $35.22 | $390.21 | 9,400 | — | — |
| 2010-05-04 | $35.23 | $390.32 | 13,900 | — | — |
| 2010-05-03 | $35.58 | $394.20 | 23,300 | — | — |
| 2010-04-30 | $35.36 | $391.76 | 19,700 | — | — |
| 2010-04-29 | $35.55 | $393.87 | 14,400 | — | — |
| 2010-04-28 | $35.55 | $393.87 | 11,300 | — | — |
| 2010-04-27 | $35.81 | $396.75 | 7,100 | — | — |
| 2010-04-26 | $35.55 | $393.87 | 16,900 | — | — |
| 2010-04-23 | $35.61 | $394.53 | 25,100 | — | — |
| 2010-04-22 | $35.44 | $392.65 | 68,600 | — | — |
| 2010-04-21 | $35.83 | $396.97 | 9,300 | — | — |
| 2010-04-20 | $35.81 | $396.75 | 61,300 | — | — |
| 2010-04-19 | $35.49 | $393.20 | 10,700 | — | — |
| 2010-04-16 | $35.36 | $391.76 | 20,400 | — | — |
| 2010-04-15 | $35.94 | $398.19 | 14,200 | — | — |
| 2010-04-14 | $35.96 | $398.41 | 32,100 | — | — |
| 2010-04-13 | $35.68 | $395.31 | 16,400 | — | — |
| 2010-04-12 | $35.22 | $390.21 | 10,700 | — | — |
| 2010-04-09 | $35.21 | $390.10 | 34,300 | — | — |
| 2010-04-08 | $35.40 | $392.21 | 10,700 | — | — |
| 2010-04-07 | $35.62 | $394.64 | 12,200 | — | — |
| 2010-04-06 | $35.63 | $394.75 | 18,000 | — | — |
| 2010-04-05 | $35.85 | $397.19 | 38,300 | — | — |
| 2010-04-01 | $35.17 | $389.66 | 14,100 | — | — |
| 2010-03-31 | $35.38 | $391.98 | 31,300 | — | — |
| 2010-03-30 | $34.80 | $385.56 | 39,700 | — | — |
| 2010-03-29 | $35.05 | $388.33 | 22,500 | — | — |
| 2010-03-26 | $35.32 | $388.44 | 15,000 | — | — |
| 2010-03-25 | $35.26 | $387.78 | 34,800 | — | — |
| 2010-03-24 | $35.54 | $390.86 | 7,500 | — | — |
| 2010-03-23 | $35.60 | $391.52 | 25,900 | — | — |
| 2010-03-22 | $35.96 | $395.48 | 23,500 | — | — |
| 2010-03-19 | $35.67 | $392.29 | 29,900 | — | — |
| 2010-03-18 | $35.36 | $388.88 | 11,200 | — | — |
| 2010-03-17 | $35.99 | $395.81 | 6,200 | — | — |
| 2010-03-16 | $35.55 | $390.97 | 4,700 | — | — |
| 2010-03-15 | $35.55 | $390.97 | 39,700 | — | — |
| 2010-03-12 | $35.35 | $388.77 | 7,800 | — | — |
| 2010-03-11 | $35.42 | $389.54 | 25,900 | — | — |
| 2010-03-10 | $35.26 | $387.78 | 14,300 | — | — |
| 2010-03-09 | $35.51 | $390.53 | 14,400 | — | — |
| 2010-03-08 | $35.60 | $391.52 | 19,600 | — | — |
| 2010-03-05 | $35.98 | $395.70 | 31,900 | — | — |
| 2010-03-04 | $36.63 | $402.85 | 28,300 | — | — |
| 2010-03-03 | $37.81 | $415.82 | 13,600 | — | — |
| 2010-03-02 | $38.04 | $418.35 | 15,500 | — | — |
| 2010-03-01 | $37.45 | $411.86 | 7,400 | — | — |
| 2010-02-26 | $36.79 | $404.61 | 10,800 | — | — |
| 2010-02-25 | $37.17 | $408.78 | 4,000 | — | — |
| 2010-02-24 | $37.50 | $412.41 | 11,800 | — | — |
| 2010-02-23 | $37.26 | $409.77 | 8,700 | — | — |
| 2010-02-22 | $37.10 | $408.02 | 4,400 | — | — |
| 2010-02-19 | $37.40 | $411.31 | 17,500 | — | — |
| 2010-02-18 | $37.05 | $407.47 | 5,400 | — | — |
| 2010-02-17 | $36.59 | $402.41 | 7,300 | — | — |
| 2010-02-16 | $36.45 | $400.87 | 10,200 | — | — |
| 2010-02-12 | $35.99 | $395.81 | 5,300 | — | — |
| 2010-02-11 | $35.97 | $395.59 | 5,500 | — | — |
| 2010-02-10 | $35.75 | $393.17 | 11,300 | — | — |
| 2010-02-09 | $35.37 | $388.99 | 6,200 | — | — |
| 2010-02-08 | $34.89 | $383.71 | 13,900 | — | — |
| 2010-02-05 | $35.74 | $393.06 | 4,700 | — | — |
| 2010-02-04 | $35.61 | $391.63 | 18,300 | — | — |
| 2010-02-03 | $35.82 | $393.94 | 18,600 | — | — |
| 2010-02-02 | $36.55 | $401.97 | 22,600 | — | — |
| 2010-02-01 | $36.80 | $404.72 | 21,300 | — | — |
| 2010-01-29 | $36.72 | $403.84 | 18,900 | — | — |
| 2010-01-28 | $35.55 | $390.97 | 13,500 | — | — |
| 2010-01-27 | $36.04 | $396.36 | 5,500 | — | — |
| 2010-01-26 | $35.25 | $387.67 | 17,000 | — | — |
| 2010-01-25 | $34.99 | $384.81 | 10,500 | — | — |
| 2010-01-22 | $35.05 | $385.47 | 19,900 | — | — |
| 2010-01-21 | $35.96 | $395.48 | 15,100 | — | — |
| 2010-01-20 | $37.25 | $409.66 | 11,700 | — | — |
| 2010-01-19 | $37.47 | $412.08 | 63,900 | — | — |
| 2010-01-15 | $37.40 | $411.31 | 34,400 | — | — |
| 2010-01-14 | $37.20 | $409.12 | 13,500 | — | — |
| 2010-01-13 | $37.19 | $409.00 | 21,800 | — | — |
| 2010-01-12 | $36.71 | $403.73 | 11,800 | — | — |
| 2010-01-11 | $36.49 | $401.31 | 15,600 | — | — |
| 2010-01-08 | $35.77 | $393.39 | 6,600 | — | — |
| 2010-01-07 | $35.30 | $388.22 | 17,000 | — | — |
| 2010-01-06 | $35.40 | $389.32 | 21,200 | — | — |
| 2010-01-05 | $36.11 | $397.13 | 12,500 | — | — |
| 2010-01-04 | $36.85 | $405.27 | 13,300 | — | — |