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
- 1995-12-05 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 | $48.60 | $48.60 | 25,370 | — | — |
| 2010-12-30 | $51.00 | $51.00 | 24,830 | — | — |
| 2010-12-29 | $53.00 | $53.00 | 12,055 | — | — |
| 2010-12-28 | $53.40 | $53.40 | 26,180 | — | — |
| 2010-12-27 | $53.20 | $53.20 | 30,965 | — | — |
| 2010-12-23 | $52.20 | $52.20 | 15,915 | — | — |
| 2010-12-22 | $52.20 | $52.20 | 21,880 | — | — |
| 2010-12-21 | $51.80 | $51.80 | 33,690 | — | — |
| 2010-12-20 | $51.80 | $51.80 | 40,585 | — | — |
| 2010-12-17 | $51.00 | $51.00 | 81,110 | — | — |
| 2010-12-16 | $52.80 | $52.80 | 97,450 | — | — |
| 2010-12-15 | $51.20 | $51.20 | 62,510 | — | — |
| 2010-12-14 | $49.40 | $49.40 | 63,220 | — | — |
| 2010-12-13 | $47.00 | $47.00 | 36,605 | — | — |
| 2010-12-10 | $46.80 | $46.80 | 30,265 | — | — |
| 2010-12-09 | $45.40 | $45.40 | 21,260 | — | — |
| 2010-12-08 | $44.60 | $44.60 | 17,660 | — | — |
| 2010-12-07 | $45.00 | $45.00 | 26,655 | — | — |
| 2010-12-06 | $44.60 | $44.60 | 13,405 | — | — |
| 2010-12-03 | $44.80 | $44.80 | 9,135 | — | — |
| 2010-12-02 | $44.60 | $44.60 | 25,640 | — | — |
| 2010-12-01 | $45.20 | $45.20 | 28,995 | — | — |
| 2010-11-30 | $44.60 | $44.60 | 21,745 | — | — |
| 2010-11-29 | $45.20 | $45.20 | 15,960 | — | — |
| 2010-11-26 | $45.40 | $45.40 | 7,360 | — | — |
| 2010-11-24 | $45.80 | $45.80 | 25,320 | — | — |
| 2010-11-23 | $44.20 | $44.20 | 23,280 | — | — |
| 2010-11-22 | $45.20 | $45.20 | 24,990 | — | — |
| 2010-11-19 | $46.20 | $46.20 | 34,145 | — | — |
| 2010-11-18 | $47.40 | $47.40 | 120,430 | — | — |
| 2010-11-17 | $42.20 | $42.20 | 33,445 | — | — |
| 2010-11-16 | $42.60 | $42.60 | 46,125 | — | — |
| 2010-11-15 | $45.40 | $45.40 | 26,705 | — | — |
| 2010-11-12 | $44.80 | $44.80 | 35,880 | — | — |
| 2010-11-11 | $47.60 | $47.60 | 14,905 | — | — |
| 2010-11-10 | $48.00 | $48.00 | 19,475 | — | — |
| 2010-11-09 | $47.20 | $47.20 | 25,505 | — | — |
| 2010-11-08 | $48.40 | $48.40 | 30,690 | — | — |
| 2010-11-05 | $46.60 | $46.60 | 38,860 | — | — |
| 2010-11-04 | $48.60 | $48.60 | 38,375 | — | — |
| 2010-11-03 | $47.40 | $47.40 | 17,840 | — | — |
| 2010-11-02 | $47.20 | $47.20 | 62,900 | — | — |
| 2010-11-01 | $45.80 | $45.80 | 36,445 | — | — |
| 2010-10-29 | $48.60 | $48.60 | 27,750 | — | — |
| 2010-10-28 | $48.60 | $48.60 | 26,320 | — | — |
| 2010-10-27 | $47.00 | $47.00 | 36,235 | — | — |
| 2010-10-26 | $47.40 | $47.40 | 17,055 | — | — |
| 2010-10-25 | $48.80 | $48.80 | 32,850 | — | — |
| 2010-10-22 | $48.60 | $48.60 | 17,610 | — | — |
| 2010-10-21 | $47.60 | $47.60 | 25,285 | — | — |
| 2010-10-20 | $47.80 | $47.80 | 18,800 | — | — |
| 2010-10-19 | $46.80 | $46.80 | 17,905 | — | — |
| 2010-10-18 | $48.00 | $48.00 | 34,075 | — | — |
| 2010-10-15 | $46.40 | $46.40 | 33,340 | — | — |
| 2010-10-14 | $47.40 | $47.40 | 22,565 | — | — |
| 2010-10-13 | $49.20 | $49.20 | 92,580 | — | — |
| 2010-10-12 | $44.80 | $44.80 | 22,720 | — | — |
| 2010-10-11 | $43.80 | $43.80 | 15,280 | — | — |
| 2010-10-08 | $43.80 | $43.80 | 20,930 | — | — |
| 2010-10-07 | $43.40 | $43.40 | 15,380 | — | — |
| 2010-10-06 | $43.80 | $43.80 | 21,115 | — | — |
| 2010-10-05 | $44.40 | $44.40 | 36,710 | — | — |
| 2010-10-04 | $43.20 | $43.20 | 20,705 | — | — |
| 2010-10-01 | $44.00 | $44.00 | 20,695 | — | — |
| 2010-09-30 | $43.80 | $43.80 | 21,790 | — | — |
| 2010-09-29 | $43.80 | $43.80 | 15,525 | — | — |
| 2010-09-28 | $44.20 | $44.20 | 35,620 | — | — |
| 2010-09-27 | $43.20 | $43.20 | 13,340 | — | — |
| 2010-09-24 | $43.80 | $43.80 | 23,720 | — | — |
| 2010-09-23 | $43.40 | $43.40 | 21,000 | — | — |
| 2010-09-22 | $43.40 | $43.40 | 21,880 | — | — |
| 2010-09-21 | $42.40 | $42.40 | 25,205 | — | — |
| 2010-09-20 | $44.00 | $44.00 | 32,320 | — | — |
| 2010-09-17 | $44.20 | $44.20 | 84,675 | — | — |
| 2010-09-16 | $45.40 | $45.40 | 39,300 | — | — |
| 2010-09-15 | $44.80 | $44.80 | 14,135 | — | — |
| 2010-09-14 | $45.00 | $45.00 | 17,895 | — | — |
| 2010-09-13 | $44.80 | $44.80 | 27,325 | — | — |
| 2010-09-10 | $44.60 | $44.60 | 21,435 | — | — |
| 2010-09-09 | $45.20 | $45.20 | 19,855 | — | — |
| 2010-09-08 | $45.40 | $45.40 | 28,795 | — | — |
| 2010-09-07 | $45.40 | $45.40 | 13,535 | — | — |
| 2010-09-03 | $46.20 | $46.20 | 19,495 | — | — |
| 2010-09-02 | $46.40 | $46.40 | 59,650 | — | — |
| 2010-09-01 | $46.80 | $46.80 | 95,465 | — | — |
| 2010-08-31 | $40.20 | $40.20 | 40,655 | — | — |
| 2010-08-30 | $41.20 | $41.20 | 24,200 | — | — |
| 2010-08-27 | $41.60 | $41.60 | 18,970 | — | — |
| 2010-08-26 | $40.40 | $40.40 | 22,405 | — | — |
| 2010-08-25 | $41.00 | $41.00 | 34,630 | — | — |
| 2010-08-24 | $40.40 | $40.40 | 21,855 | — | — |
| 2010-08-23 | $41.40 | $41.40 | 19,880 | — | — |
| 2010-08-20 | $42.20 | $42.20 | 24,250 | — | — |
| 2010-08-19 | $42.20 | $42.20 | 45,685 | — | — |
| 2010-08-18 | $43.60 | $43.60 | 19,670 | — | — |
| 2010-08-17 | $44.20 | $44.20 | 28,095 | — | — |
| 2010-08-16 | $43.20 | $43.20 | 18,780 | — | — |
| 2010-08-13 | $43.40 | $43.40 | 21,530 | — | — |
| 2010-08-12 | $43.80 | $43.80 | 30,150 | — | — |
| 2010-08-11 | $43.40 | $43.40 | 41,975 | — | — |
| 2010-08-10 | $44.40 | $44.40 | 21,320 | — | — |
| 2010-08-09 | $45.00 | $45.00 | 15,930 | — | — |
| 2010-08-06 | $44.40 | $44.40 | 20,320 | — | — |
| 2010-08-05 | $45.60 | $45.60 | 26,535 | — | — |
| 2010-08-04 | $45.40 | $45.40 | 41,535 | — | — |
| 2010-08-03 | $45.00 | $45.00 | 31,110 | — | — |
| 2010-08-02 | $46.20 | $46.20 | 41,710 | — | — |
| 2010-07-30 | $44.60 | $44.60 | 54,060 | — | — |
| 2010-07-29 | $45.20 | $45.20 | 33,350 | — | — |
| 2010-07-28 | $45.60 | $45.60 | 35,110 | — | — |
| 2010-07-27 | $46.60 | $46.60 | 71,995 | — | — |
| 2010-07-26 | $44.80 | $44.80 | 79,625 | — | — |
| 2010-07-23 | $44.00 | $44.00 | 62,405 | — | — |
| 2010-07-22 | $43.60 | $43.60 | 47,695 | — | — |
| 2010-07-21 | $43.40 | $43.40 | 26,725 | — | — |
| 2010-07-20 | $43.00 | $43.00 | 28,670 | — | — |
| 2010-07-19 | $43.80 | $43.80 | 51,120 | — | — |
| 2010-07-16 | $43.60 | $43.60 | 45,275 | — | — |
| 2010-07-15 | $44.00 | $44.00 | 40,055 | — | — |
| 2010-07-14 | $44.40 | $44.40 | 43,795 | — | — |
| 2010-07-13 | $44.20 | $44.20 | 67,480 | — | — |
| 2010-07-12 | $43.60 | $43.60 | 47,100 | — | — |
| 2010-07-09 | $45.00 | $45.00 | 42,165 | — | — |
| 2010-07-08 | $44.40 | $44.40 | 43,740 | — | — |
| 2010-07-07 | $44.80 | $44.80 | 30,255 | — | — |
| 2010-07-06 | $42.80 | $42.80 | 25,640 | — | — |
| 2010-07-02 | $42.60 | $42.60 | 25,560 | — | — |
| 2010-07-01 | $42.20 | $42.20 | 36,675 | — | — |
| 2010-06-30 | $43.40 | $43.40 | 22,125 | — | — |
| 2010-06-29 | $43.80 | $43.80 | 41,500 | — | — |
| 2010-06-28 | $45.80 | $45.80 | 25,285 | — | — |
| 2010-06-25 | $45.00 | $45.00 | 87,185 | — | — |
| 2010-06-24 | $44.40 | $44.40 | 21,890 | — | — |
| 2010-06-23 | $44.60 | $44.60 | 34,760 | — | — |
| 2010-06-22 | $44.20 | $44.20 | 16,680 | — | — |
| 2010-06-21 | $45.60 | $45.60 | 45,165 | — | — |
| 2010-06-18 | $45.60 | $45.60 | 27,700 | — | — |
| 2010-06-17 | $45.80 | $45.80 | 16,880 | — | — |
| 2010-06-16 | $45.80 | $45.80 | 17,260 | — | — |
| 2010-06-15 | $46.00 | $46.00 | 37,905 | — | — |
| 2010-06-14 | $46.40 | $46.40 | 34,540 | — | — |
| 2010-06-11 | $46.00 | $46.00 | 22,375 | — | — |
| 2010-06-10 | $45.00 | $45.00 | 35,335 | — | — |
| 2010-06-09 | $43.60 | $43.60 | 25,065 | — | — |
| 2010-06-08 | $43.80 | $43.80 | 46,895 | — | — |
| 2010-06-07 | $44.40 | $44.40 | 37,210 | — | — |
| 2010-06-04 | $44.80 | $44.80 | 97,310 | — | — |
| 2010-06-03 | $47.20 | $47.20 | 57,330 | — | — |
| 2010-06-02 | $48.60 | $48.60 | 30,620 | — | — |
| 2010-06-01 | $45.40 | $45.40 | 45,495 | — | — |
| 2010-05-28 | $48.20 | $48.20 | 34,140 | — | — |
| 2010-05-27 | $48.80 | $48.80 | 57,800 | — | — |
| 2010-05-26 | $45.40 | $45.40 | 42,935 | — | — |
| 2010-05-25 | $46.00 | $46.00 | 49,760 | — | — |
| 2010-05-24 | $47.60 | $47.60 | 42,995 | — | — |
| 2010-05-21 | $46.20 | $46.20 | 71,415 | — | — |
| 2010-05-20 | $45.60 | $45.60 | 79,740 | — | — |
| 2010-05-19 | $49.20 | $49.20 | 43,115 | — | — |
| 2010-05-18 | $50.80 | $50.80 | 53,600 | — | — |
| 2010-05-17 | $52.00 | $52.00 | 38,645 | — | — |
| 2010-05-14 | $51.40 | $51.40 | 44,610 | — | — |
| 2010-05-13 | $53.60 | $53.60 | 60,170 | — | — |
| 2010-05-12 | $55.40 | $55.40 | 43,000 | — | — |
| 2010-05-11 | $54.00 | $54.00 | 47,270 | — | — |
| 2010-05-10 | $54.40 | $54.40 | 101,250 | — | — |
| 2010-05-07 | $47.00 | $47.00 | 67,210 | — | — |
| 2010-05-06 | $48.80 | $48.80 | 107,225 | — | — |
| 2010-05-05 | $52.40 | $52.40 | 68,060 | — | — |
| 2010-05-04 | $54.80 | $54.80 | 57,125 | — | — |
| 2010-05-03 | $56.20 | $56.20 | 42,650 | — | — |
| 2010-04-30 | $56.60 | $56.60 | 76,915 | — | — |
| 2010-04-29 | $59.40 | $59.40 | 132,130 | — | — |
| 2010-04-28 | $58.60 | $58.60 | 131,555 | — | — |
| 2010-04-27 | $54.00 | $54.00 | 96,485 | — | — |
| 2010-04-26 | $56.20 | $56.20 | 77,480 | — | — |
| 2010-04-23 | $55.40 | $55.40 | 137,110 | — | — |
| 2010-04-22 | $57.20 | $57.20 | 386,845 | — | — |
| 2010-04-21 | $50.20 | $50.20 | 44,770 | — | — |
| 2010-04-20 | $51.40 | $51.40 | 31,630 | — | — |
| 2010-04-19 | $50.80 | $50.80 | 69,110 | — | — |
| 2010-04-16 | $51.20 | $51.20 | 64,880 | — | — |
| 2010-04-15 | $53.20 | $53.20 | 70,735 | — | — |
| 2010-04-14 | $51.60 | $51.60 | 57,330 | — | — |
| 2010-04-13 | $50.40 | $50.40 | 59,950 | — | — |
| 2010-04-12 | $52.40 | $52.40 | 66,030 | — | — |
| 2010-04-09 | $50.80 | $50.80 | 90,550 | — | — |
| 2010-04-08 | $48.80 | $48.80 | 117,220 | — | — |
| 2010-04-07 | $46.80 | $46.80 | 38,835 | — | — |
| 2010-04-06 | $47.00 | $47.00 | 34,985 | — | — |
| 2010-04-05 | $47.60 | $47.60 | 34,140 | — | — |
| 2010-04-01 | $46.60 | $46.60 | 37,405 | — | — |
| 2010-03-31 | $46.20 | $46.20 | 43,995 | — | — |
| 2010-03-30 | $47.00 | $47.00 | 100,990 | — | — |
| 2010-03-29 | $49.60 | $49.60 | 303,645 | — | — |
| 2010-03-26 | $47.20 | $47.20 | 47,775 | — | — |
| 2010-03-25 | $49.40 | $49.40 | 86,495 | — | — |
| 2010-03-24 | $51.80 | $51.80 | 338,290 | — | — |
| 2010-03-23 | $46.80 | $46.80 | 48,495 | — | — |
| 2010-03-22 | $45.20 | $45.20 | 39,095 | — | — |
| 2010-03-19 | $44.00 | $44.00 | 74,505 | — | — |
| 2010-03-18 | $45.40 | $45.40 | 38,560 | — | — |
| 2010-03-17 | $46.20 | $46.20 | 27,710 | — | — |
| 2010-03-16 | $46.20 | $46.20 | 42,920 | — | — |
| 2010-03-15 | $47.00 | $47.00 | 81,645 | — | — |
| 2010-03-12 | $46.60 | $46.60 | 94,035 | — | — |
| 2010-03-11 | $49.60 | $49.60 | 91,080 | — | — |
| 2010-03-10 | $48.00 | $48.00 | 38,510 | — | — |
| 2010-03-09 | $47.20 | $47.20 | 60,680 | — | — |
| 2010-03-08 | $48.20 | $48.20 | 52,280 | — | — |
| 2010-03-05 | $47.20 | $47.20 | 26,515 | — | — |
| 2010-03-04 | $46.20 | $46.20 | 17,005 | — | — |
| 2010-03-03 | $46.40 | $46.40 | 27,260 | — | — |
| 2010-03-02 | $46.80 | $46.80 | 98,130 | — | — |
| 2010-03-01 | $45.60 | $45.60 | 103,895 | — | — |
| 2010-02-26 | $43.60 | $43.60 | 27,725 | — | — |
| 2010-02-25 | $44.40 | $44.40 | 28,740 | — | — |
| 2010-02-24 | $44.20 | $44.20 | 37,710 | — | — |
| 2010-02-23 | $44.20 | $44.20 | 80,875 | — | — |
| 2010-02-22 | $47.40 | $47.40 | 52,320 | — | — |
| 2010-02-19 | $48.80 | $48.80 | 135,875 | — | — |
| 2010-02-18 | $48.40 | $48.40 | 34,990 | — | — |
| 2010-02-17 | $48.60 | $48.60 | 35,375 | — | — |
| 2010-02-16 | $49.00 | $49.00 | 39,395 | — | — |
| 2010-02-12 | $48.00 | $48.00 | 70,080 | — | — |
| 2010-02-11 | $46.80 | $46.80 | 97,995 | — | — |
| 2010-02-10 | $44.00 | $44.00 | 92,795 | — | — |
| 2010-02-09 | $41.00 | $41.00 | 54,190 | — | — |
| 2010-02-08 | $41.80 | $41.80 | 155,400 | — | — |
| 2010-02-05 | $44.40 | $44.40 | 80,530 | — | — |
| 2010-02-04 | $41.20 | $41.20 | 70,210 | — | — |
| 2010-02-03 | $44.20 | $44.20 | 43,910 | — | — |
| 2010-02-02 | $45.00 | $45.00 | 51,050 | — | — |
| 2010-02-01 | $46.00 | $46.00 | 68,775 | — | — |
| 2010-01-29 | $43.40 | $43.40 | 81,975 | — | — |
| 2010-01-28 | $46.00 | $46.00 | 46,070 | — | — |
| 2010-01-27 | $48.40 | $48.40 | 48,895 | — | — |
| 2010-01-26 | $47.20 | $47.20 | 57,845 | — | — |
| 2010-01-25 | $49.00 | $49.00 | 87,330 | — | — |
| 2010-01-22 | $47.60 | $47.60 | 90,420 | — | — |
| 2010-01-21 | $48.80 | $48.80 | 100,370 | — | — |
| 2010-01-20 | $51.80 | $51.80 | 47,860 | — | — |
| 2010-01-19 | $52.40 | $52.40 | 94,275 | — | — |
| 2010-01-15 | $52.40 | $52.40 | 76,855 | — | — |
| 2010-01-14 | $53.60 | $53.60 | 62,675 | — | — |
| 2010-01-13 | $55.60 | $55.60 | 114,030 | — | — |
| 2010-01-12 | $57.40 | $57.40 | 224,695 | — | — |
| 2010-01-11 | $60.40 | $60.40 | 252,745 | — | — |
| 2010-01-08 | $53.00 | $53.00 | 86,755 | — | — |
| 2010-01-07 | $52.60 | $52.60 | 88,230 | — | — |
| 2010-01-06 | $54.20 | $54.20 | 42,740 | — | — |
| 2010-01-05 | $54.80 | $54.80 | 56,635 | — | — |
| 2010-01-04 | $56.20 | $56.20 | 96,510 | — | — |