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
- 1991-10-09 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 | $45.02 | $221.12 | 95,400 | — | — |
| 2010-12-30 | $45.14 | $221.71 | 78,200 | — | — |
| 2010-12-29 | $45.53 | $223.62 | 93,700 | — | — |
| 2010-12-28 | $45.87 | $222.32 | 72,400 | — | — |
| 2010-12-27 | $45.31 | $219.61 | 61,800 | — | — |
| 2010-12-23 | $45.05 | $218.35 | 101,900 | — | — |
| 2010-12-22 | $44.64 | $216.36 | 94,500 | — | — |
| 2010-12-21 | $43.91 | $212.82 | 128,900 | — | — |
| 2010-12-20 | $43.29 | $209.82 | 106,300 | — | — |
| 2010-12-17 | $43.22 | $209.48 | 143,700 | — | — |
| 2010-12-16 | $42.99 | $208.36 | 98,300 | — | — |
| 2010-12-15 | $42.61 | $206.52 | 168,100 | — | — |
| 2010-12-14 | $42.99 | $208.36 | 89,000 | — | — |
| 2010-12-13 | $43.29 | $209.82 | 59,100 | — | — |
| 2010-12-10 | $43.24 | $209.58 | 78,400 | — | — |
| 2010-12-09 | $43.23 | $209.53 | 115,500 | — | — |
| 2010-12-08 | $43.17 | $209.24 | 99,600 | — | — |
| 2010-12-07 | $43.70 | $211.80 | 104,900 | — | — |
| 2010-12-06 | $43.71 | $211.85 | 90,400 | — | — |
| 2010-12-03 | $43.99 | $213.21 | 107,200 | — | — |
| 2010-12-02 | $43.83 | $212.43 | 144,800 | — | — |
| 2010-12-01 | $44.10 | $213.74 | 104,900 | — | — |
| 2010-11-30 | $44.00 | $213.26 | 183,500 | — | — |
| 2010-11-29 | $45.60 | $221.01 | 45,000 | — | — |
| 2010-11-26 | $45.83 | $222.13 | 30,200 | — | — |
| 2010-11-24 | $45.61 | $221.06 | 113,900 | — | — |
| 2010-11-23 | $44.86 | $217.43 | 71,300 | — | — |
| 2010-11-22 | $44.99 | $218.06 | 93,200 | — | — |
| 2010-11-19 | $44.93 | $217.77 | 72,200 | — | — |
| 2010-11-18 | $44.61 | $216.22 | 83,800 | — | — |
| 2010-11-17 | $44.33 | $214.86 | 107,000 | — | — |
| 2010-11-16 | $44.86 | $217.43 | 140,200 | — | — |
| 2010-11-15 | $46.71 | $226.39 | 87,200 | — | — |
| 2010-11-12 | $46.59 | $225.81 | 61,400 | — | — |
| 2010-11-11 | $46.91 | $227.36 | 46,300 | — | — |
| 2010-11-10 | $46.84 | $227.02 | 117,400 | — | — |
| 2010-11-09 | $46.65 | $226.10 | 91,600 | — | — |
| 2010-11-08 | $48.10 | $233.13 | 46,600 | — | — |
| 2010-11-05 | $48.09 | $233.08 | 64,300 | — | — |
| 2010-11-04 | $48.31 | $234.15 | 132,500 | — | — |
| 2010-11-03 | $47.31 | $229.30 | 73,600 | — | — |
| 2010-11-02 | $47.16 | $228.57 | 76,600 | — | — |
| 2010-11-01 | $46.37 | $224.75 | 114,900 | — | — |
| 2010-10-29 | $46.30 | $224.41 | 74,600 | — | — |
| 2010-10-28 | $46.65 | $226.10 | 89,300 | — | — |
| 2010-10-27 | $46.51 | $225.42 | 80,000 | — | — |
| 2010-10-26 | $46.46 | $225.18 | 147,800 | — | — |
| 2010-10-25 | $47.30 | $229.25 | 47,800 | — | — |
| 2010-10-22 | $47.32 | $229.35 | 50,100 | — | — |
| 2010-10-21 | $47.39 | $229.69 | 78,700 | — | — |
| 2010-10-20 | $47.21 | $228.82 | 102,700 | — | — |
| 2010-10-19 | $46.74 | $226.54 | 115,400 | — | — |
| 2010-10-18 | $46.58 | $225.76 | 77,600 | — | — |
| 2010-10-15 | $45.86 | $222.27 | 115,800 | — | — |
| 2010-10-14 | $46.23 | $224.07 | 106,500 | — | — |
| 2010-10-13 | $46.54 | $225.57 | 96,500 | — | — |
| 2010-10-12 | $46.04 | $223.15 | 60,300 | — | — |
| 2010-10-11 | $46.08 | $223.34 | 26,500 | — | — |
| 2010-10-08 | $46.08 | $223.34 | 64,600 | — | — |
| 2010-10-07 | $45.58 | $220.92 | 56,000 | — | — |
| 2010-10-06 | $45.53 | $220.67 | 70,200 | — | — |
| 2010-10-05 | $45.88 | $222.37 | 121,300 | — | — |
| 2010-10-04 | $45.00 | $218.11 | 72,900 | — | — |
| 2010-10-01 | $44.62 | $216.26 | 58,900 | — | — |
| 2010-09-30 | $44.06 | $213.55 | 197,000 | — | — |
| 2010-09-29 | $44.53 | $215.83 | 66,800 | — | — |
| 2010-09-28 | $44.52 | $215.78 | 93,600 | — | — |
| 2010-09-27 | $44.72 | $213.82 | 112,200 | — | — |
| 2010-09-24 | $46.06 | $220.22 | 128,700 | — | — |
| 2010-09-23 | $44.10 | $210.85 | 104,600 | — | — |
| 2010-09-22 | $44.69 | $213.67 | 75,500 | — | — |
| 2010-09-21 | $45.09 | $215.59 | 118,900 | — | — |
| 2010-09-20 | $46.05 | $220.18 | 214,200 | — | — |
| 2010-09-17 | $45.09 | $215.59 | 220,100 | — | — |
| 2010-09-16 | $44.06 | $210.66 | 70,700 | — | — |
| 2010-09-15 | $44.30 | $211.81 | 61,800 | — | — |
| 2010-09-14 | $43.76 | $209.23 | 74,400 | — | — |
| 2010-09-13 | $43.70 | $208.94 | 195,000 | — | — |
| 2010-09-10 | $42.92 | $205.21 | 76,600 | — | — |
| 2010-09-09 | $43.13 | $206.21 | 79,900 | — | — |
| 2010-09-08 | $43.00 | $205.59 | 140,800 | — | — |
| 2010-09-07 | $43.46 | $207.79 | 117,100 | — | — |
| 2010-09-03 | $43.56 | $208.27 | 115,900 | — | — |
| 2010-09-02 | $43.30 | $207.03 | 153,100 | — | — |
| 2010-09-01 | $43.28 | $206.93 | 164,700 | — | — |
| 2010-08-31 | $41.92 | $200.43 | 114,400 | — | — |
| 2010-08-30 | $41.42 | $198.04 | 99,600 | — | — |
| 2010-08-27 | $42.23 | $201.91 | 128,000 | — | — |
| 2010-08-26 | $40.82 | $195.17 | 68,600 | — | — |
| 2010-08-25 | $41.62 | $198.99 | 182,000 | — | — |
| 2010-08-24 | $40.81 | $195.12 | 168,200 | — | — |
| 2010-08-23 | $40.11 | $191.77 | 123,400 | — | — |
| 2010-08-20 | $40.20 | $192.20 | 176,600 | — | — |
| 2010-08-19 | $39.45 | $188.62 | 199,500 | — | — |
| 2010-08-18 | $39.67 | $189.67 | 196,100 | — | — |
| 2010-08-17 | $39.22 | $187.52 | 91,900 | — | — |
| 2010-08-16 | $38.38 | $183.50 | 123,800 | — | — |
| 2010-08-13 | $38.13 | $182.31 | 206,900 | — | — |
| 2010-08-12 | $38.37 | $183.46 | 115,000 | — | — |
| 2010-08-11 | $38.22 | $182.74 | 190,600 | — | — |
| 2010-08-10 | $39.22 | $187.52 | 139,600 | — | — |
| 2010-08-09 | $38.78 | $185.42 | 55,500 | — | — |
| 2010-08-06 | $38.20 | $182.64 | 91,200 | — | — |
| 2010-08-05 | $38.65 | $184.79 | 103,200 | — | — |
| 2010-08-04 | $39.40 | $188.38 | 74,600 | — | — |
| 2010-08-03 | $38.32 | $183.22 | 98,500 | — | — |
| 2010-08-02 | $38.06 | $181.97 | 67,000 | — | — |
| 2010-07-30 | $37.65 | $180.01 | 71,200 | — | — |
| 2010-07-29 | $37.61 | $179.82 | 56,400 | — | — |
| 2010-07-28 | $38.03 | $181.83 | 94,700 | — | — |
| 2010-07-27 | $39.09 | $186.90 | 62,700 | — | — |
| 2010-07-26 | $38.64 | $184.75 | 121,900 | — | — |
| 2010-07-23 | $38.15 | $182.40 | 107,700 | — | — |
| 2010-07-22 | $37.84 | $180.92 | 159,400 | — | — |
| 2010-07-21 | $36.66 | $175.28 | 148,800 | — | — |
| 2010-07-20 | $37.43 | $178.96 | 155,200 | — | — |
| 2010-07-19 | $37.06 | $177.19 | 175,200 | — | — |
| 2010-07-16 | $37.08 | $177.29 | 168,000 | — | — |
| 2010-07-15 | $38.44 | $183.79 | 102,900 | — | — |
| 2010-07-14 | $38.80 | $185.51 | 92,000 | — | — |
| 2010-07-13 | $39.07 | $186.80 | 126,700 | — | — |
| 2010-07-12 | $38.27 | $182.98 | 84,300 | — | — |
| 2010-07-09 | $38.65 | $184.79 | 93,300 | — | — |
| 2010-07-08 | $38.24 | $182.83 | 129,100 | — | — |
| 2010-07-07 | $38.14 | $182.36 | 154,600 | — | — |
| 2010-07-06 | $36.76 | $175.76 | 201,400 | — | — |
| 2010-07-02 | $38.34 | $183.31 | 94,400 | — | — |
| 2010-07-01 | $38.91 | $186.04 | 119,200 | — | — |
| 2010-06-30 | $38.56 | $184.36 | 98,400 | — | — |
| 2010-06-29 | $39.12 | $187.04 | 195,000 | — | — |
| 2010-06-28 | $39.40 | $188.38 | 120,100 | — | — |
| 2010-06-25 | $39.74 | $187.26 | 521,900 | — | — |
| 2010-06-24 | $38.88 | $183.20 | 140,700 | — | — |
| 2010-06-23 | $39.21 | $184.76 | 122,200 | — | — |
| 2010-06-22 | $39.31 | $185.23 | 86,700 | — | — |
| 2010-06-21 | $40.73 | $191.92 | 66,700 | — | — |
| 2010-06-18 | $41.26 | $194.42 | 132,600 | — | — |
| 2010-06-17 | $41.57 | $195.88 | 71,100 | — | — |
| 2010-06-16 | $41.05 | $193.43 | 103,400 | — | — |
| 2010-06-15 | $40.91 | $192.77 | 139,000 | — | — |
| 2010-06-14 | $40.58 | $191.21 | 112,100 | — | — |
| 2010-06-11 | $40.41 | $190.41 | 76,400 | — | — |
| 2010-06-10 | $39.57 | $186.46 | 129,100 | — | — |
| 2010-06-09 | $38.18 | $179.91 | 98,200 | — | — |
| 2010-06-08 | $38.52 | $181.51 | 157,000 | — | — |
| 2010-06-07 | $38.76 | $182.64 | 152,100 | — | — |
| 2010-06-04 | $38.47 | $181.27 | 209,600 | — | — |
| 2010-06-03 | $40.90 | $192.72 | 99,400 | — | — |
| 2010-06-02 | $41.23 | $194.28 | 85,000 | — | — |
| 2010-06-01 | $39.97 | $188.34 | 109,900 | — | — |
| 2010-05-28 | $41.18 | $194.04 | 96,300 | — | — |
| 2010-05-27 | $41.60 | $196.02 | 113,300 | — | — |
| 2010-05-26 | $39.59 | $186.55 | 230,800 | — | — |
| 2010-05-25 | $38.57 | $181.74 | 99,900 | — | — |
| 2010-05-24 | $38.03 | $179.20 | 98,400 | — | — |
| 2010-05-21 | $39.24 | $184.90 | 229,900 | — | — |
| 2010-05-20 | $37.27 | $175.62 | 231,900 | — | — |
| 2010-05-19 | $40.25 | $189.66 | 142,400 | — | — |
| 2010-05-18 | $40.81 | $192.30 | 81,700 | — | — |
| 2010-05-17 | $41.86 | $197.25 | 110,400 | — | — |
| 2010-05-14 | $41.70 | $196.49 | 164,900 | — | — |
| 2010-05-13 | $41.88 | $197.34 | 112,300 | — | — |
| 2010-05-12 | $42.73 | $201.35 | 195,200 | — | — |
| 2010-05-11 | $40.33 | $190.04 | 174,900 | — | — |
| 2010-05-10 | $41.97 | $197.76 | 201,700 | — | — |
| 2010-05-07 | $37.61 | $177.22 | 176,600 | — | — |
| 2010-05-06 | $37.93 | $178.73 | 202,200 | — | — |
| 2010-05-05 | $39.83 | $187.68 | 119,900 | — | — |
| 2010-05-04 | $40.74 | $191.97 | 90,800 | — | — |
| 2010-05-03 | $41.81 | $197.01 | 63,900 | — | — |
| 2010-04-30 | $40.62 | $191.40 | 88,300 | — | — |
| 2010-04-29 | $41.96 | $197.72 | 149,900 | — | — |
| 2010-04-28 | $41.35 | $194.84 | 46,900 | — | — |
| 2010-04-27 | $40.77 | $192.11 | 127,600 | — | — |
| 2010-04-26 | $41.91 | $197.48 | 64,100 | — | — |
| 2010-04-23 | $41.87 | $197.29 | 79,100 | — | — |
| 2010-04-22 | $41.11 | $193.71 | 69,000 | — | — |
| 2010-04-21 | $40.65 | $191.54 | 153,600 | — | — |
| 2010-04-20 | $39.79 | $187.49 | 107,600 | — | — |
| 2010-04-19 | $39.77 | $187.40 | 53,300 | — | — |
| 2010-04-16 | $39.73 | $187.21 | 158,000 | — | — |
| 2010-04-15 | $40.15 | $189.19 | 101,200 | — | — |
| 2010-04-14 | $40.32 | $189.99 | 71,800 | — | — |
| 2010-04-13 | $40.14 | $189.14 | 84,400 | — | — |
| 2010-04-12 | $39.31 | $185.23 | 74,700 | — | — |
| 2010-04-09 | $39.64 | $186.79 | 50,700 | — | — |
| 2010-04-08 | $39.70 | $187.07 | 90,600 | — | — |
| 2010-04-07 | $40.04 | $188.67 | 83,400 | — | — |
| 2010-04-06 | $40.27 | $189.75 | 88,800 | — | — |
| 2010-04-05 | $40.20 | $189.42 | 188,200 | — | — |
| 2010-04-01 | $38.86 | $183.11 | 94,300 | — | — |
| 2010-03-31 | $38.76 | $182.64 | 205,500 | — | — |
| 2010-03-30 | $38.37 | $180.80 | 160,000 | — | — |
| 2010-03-29 | $37.91 | $178.63 | 108,800 | — | — |
| 2010-03-26 | $38.55 | $178.94 | 135,900 | — | — |
| 2010-03-25 | $38.79 | $180.05 | 152,300 | — | — |
| 2010-03-24 | $38.46 | $178.52 | 132,700 | — | — |
| 2010-03-23 | $38.24 | $177.50 | 133,500 | — | — |
| 2010-03-22 | $37.79 | $175.41 | 61,500 | — | — |
| 2010-03-19 | $37.33 | $173.28 | 188,600 | — | — |
| 2010-03-18 | $37.53 | $174.20 | 89,400 | — | — |
| 2010-03-17 | $37.48 | $173.97 | 89,500 | — | — |
| 2010-03-16 | $37.26 | $172.95 | 85,300 | — | — |
| 2010-03-15 | $36.80 | $170.82 | 84,400 | — | — |
| 2010-03-12 | $37.09 | $172.16 | 142,400 | — | — |
| 2010-03-11 | $37.04 | $171.93 | 123,900 | — | — |
| 2010-03-10 | $36.75 | $170.58 | 147,700 | — | — |
| 2010-03-09 | $35.97 | $166.96 | 166,400 | — | — |
| 2010-03-08 | $35.05 | $162.69 | 138,100 | — | — |
| 2010-03-05 | $34.34 | $159.40 | 180,600 | — | — |
| 2010-03-04 | $33.73 | $156.57 | 166,000 | — | — |
| 2010-03-03 | $34.12 | $158.38 | 111,000 | — | — |
| 2010-03-02 | $34.48 | $160.05 | 109,400 | — | — |
| 2010-03-01 | $34.93 | $162.14 | 94,800 | — | — |
| 2010-02-26 | $34.81 | $161.58 | 197,100 | — | — |
| 2010-02-25 | $35.50 | $164.78 | 140,200 | — | — |
| 2010-02-24 | $35.99 | $167.06 | 123,300 | — | — |
| 2010-02-23 | $35.45 | $164.55 | 206,900 | — | — |
| 2010-02-22 | $36.22 | $168.12 | 79,000 | — | — |
| 2010-02-19 | $36.05 | $167.34 | 120,700 | — | — |
| 2010-02-18 | $36.07 | $167.43 | 87,900 | — | — |
| 2010-02-17 | $35.79 | $166.13 | 50,200 | — | — |
| 2010-02-16 | $35.82 | $166.27 | 81,800 | — | — |
| 2010-02-12 | $35.38 | $164.23 | 182,800 | — | — |
| 2010-02-11 | $34.70 | $161.07 | 137,400 | — | — |
| 2010-02-10 | $33.78 | $156.80 | 168,600 | — | — |
| 2010-02-09 | $33.21 | $154.15 | 176,700 | — | — |
| 2010-02-08 | $32.52 | $150.95 | 137,300 | — | — |
| 2010-02-05 | $32.17 | $149.33 | 120,600 | — | — |
| 2010-02-04 | $32.03 | $148.68 | 161,700 | — | — |
| 2010-02-03 | $33.19 | $154.06 | 93,700 | — | — |
| 2010-02-02 | $33.91 | $157.40 | 103,500 | — | — |
| 2010-02-01 | $34.27 | $159.07 | 83,700 | — | — |
| 2010-01-29 | $34.02 | $157.91 | 155,300 | — | — |
| 2010-01-28 | $33.40 | $155.03 | 88,200 | — | — |
| 2010-01-27 | $33.98 | $157.73 | 80,200 | — | — |
| 2010-01-26 | $34.06 | $158.10 | 88,700 | — | — |
| 2010-01-25 | $34.13 | $158.42 | 109,100 | — | — |
| 2010-01-22 | $34.11 | $158.33 | 159,700 | — | — |
| 2010-01-21 | $34.14 | $158.47 | 155,500 | — | — |
| 2010-01-20 | $34.38 | $159.58 | 134,000 | — | — |
| 2010-01-19 | $35.01 | $162.51 | 152,500 | — | — |
| 2010-01-15 | $34.41 | $159.72 | 151,600 | — | — |
| 2010-01-14 | $34.71 | $161.12 | 71,800 | — | — |
| 2010-01-13 | $35.00 | $162.46 | 100,400 | — | — |
| 2010-01-12 | $34.64 | $160.79 | 71,700 | — | — |
| 2010-01-11 | $34.82 | $161.63 | 69,200 | — | — |
| 2010-01-08 | $34.76 | $161.35 | 85,800 | — | — |
| 2010-01-07 | $34.64 | $160.79 | 114,700 | — | — |
| 2010-01-06 | $34.82 | $161.63 | 189,400 | — | — |
| 2010-01-05 | $35.83 | $166.31 | 121,800 | — | — |
| 2010-01-04 | $36.14 | $167.75 | 175,100 | — | — |