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
- 1995-05-23 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 | $57.83 | $57.83 | 42,200 | — | — |
| 2010-12-30 | $58.00 | $58.00 | 84,000 | — | — |
| 2010-12-29 | $57.15 | $57.15 | 52,700 | — | — |
| 2010-12-28 | $55.97 | $55.97 | 79,700 | — | — |
| 2010-12-27 | $57.44 | $57.44 | 66,700 | — | — |
| 2010-12-23 | $57.91 | $57.91 | 17,500 | — | — |
| 2010-12-22 | $57.30 | $57.30 | 30,800 | — | — |
| 2010-12-21 | $57.25 | $57.25 | 30,600 | — | — |
| 2010-12-20 | $55.95 | $55.95 | 25,200 | — | — |
| 2010-12-17 | $55.86 | $55.86 | 28,900 | — | — |
| 2010-12-16 | $56.70 | $56.70 | 25,900 | — | — |
| 2010-12-15 | $55.20 | $55.20 | 29,500 | — | — |
| 2010-12-14 | $54.09 | $54.09 | 17,100 | — | — |
| 2010-12-13 | $54.21 | $54.21 | 16,400 | — | — |
| 2010-12-10 | $53.82 | $53.82 | 8,800 | — | — |
| 2010-12-09 | $53.79 | $53.79 | 13,500 | — | — |
| 2010-12-08 | $53.84 | $53.84 | 16,900 | — | — |
| 2010-12-07 | $53.52 | $53.52 | 20,800 | — | — |
| 2010-12-06 | $52.82 | $52.82 | 11,600 | — | — |
| 2010-12-03 | $53.11 | $53.11 | 27,500 | — | — |
| 2010-12-02 | $52.73 | $52.73 | 16,500 | — | — |
| 2010-12-01 | $52.27 | $52.27 | 23,200 | — | — |
| 2010-11-30 | $50.99 | $50.99 | 18,800 | — | — |
| 2010-11-29 | $51.72 | $51.72 | 8,000 | — | — |
| 2010-11-26 | $51.14 | $51.14 | 5,800 | — | — |
| 2010-11-24 | $51.39 | $51.39 | 19,100 | — | — |
| 2010-11-23 | $50.19 | $50.19 | 18,800 | — | — |
| 2010-11-22 | $50.58 | $50.58 | 39,000 | — | — |
| 2010-11-19 | $51.33 | $51.33 | 36,400 | — | — |
| 2010-11-18 | $50.52 | $50.52 | 43,300 | — | — |
| 2010-11-17 | $49.10 | $49.10 | 53,600 | — | — |
| 2010-11-16 | $47.74 | $47.74 | 26,400 | — | — |
| 2010-11-15 | $48.69 | $48.69 | 22,200 | — | — |
| 2010-11-12 | $47.99 | $47.99 | 17,200 | — | — |
| 2010-11-11 | $48.41 | $48.41 | 8,900 | — | — |
| 2010-11-10 | $48.94 | $48.94 | 17,700 | — | — |
| 2010-11-09 | $48.74 | $48.74 | 16,700 | — | — |
| 2010-11-08 | $49.39 | $49.39 | 17,700 | — | — |
| 2010-11-05 | $49.15 | $49.15 | 19,100 | — | — |
| 2010-11-04 | $49.04 | $49.04 | 29,700 | — | — |
| 2010-11-03 | $48.13 | $48.13 | 19,500 | — | — |
| 2010-11-02 | $48.02 | $48.02 | 16,900 | — | — |
| 2010-11-01 | $46.97 | $46.97 | 17,400 | — | — |
| 2010-10-29 | $48.13 | $48.13 | 20,300 | — | — |
| 2010-10-28 | $47.87 | $47.87 | 28,400 | — | — |
| 2010-10-27 | $46.27 | $46.27 | 26,500 | — | — |
| 2010-10-26 | $45.72 | $45.72 | 19,400 | — | — |
| 2010-10-25 | $45.51 | $45.51 | 17,200 | — | — |
| 2010-10-22 | $45.82 | $45.82 | 25,800 | — | — |
| 2010-10-21 | $45.40 | $45.40 | 52,900 | — | — |
| 2010-10-20 | $46.55 | $46.55 | 33,100 | — | — |
| 2010-10-19 | $45.99 | $45.99 | 41,300 | — | — |
| 2010-10-18 | $48.70 | $48.70 | 22,000 | — | — |
| 2010-10-15 | $47.36 | $47.36 | 41,400 | — | — |
| 2010-10-14 | $47.39 | $47.39 | 75,000 | — | — |
| 2010-10-13 | $44.40 | $44.40 | 18,100 | — | — |
| 2010-10-12 | $44.28 | $44.28 | 7,400 | — | — |
| 2010-10-11 | $44.76 | $44.76 | 13,000 | — | — |
| 2010-10-08 | $44.13 | $44.13 | 14,500 | — | — |
| 2010-10-07 | $43.17 | $43.17 | 14,200 | — | — |
| 2010-10-06 | $44.06 | $44.06 | 15,300 | — | — |
| 2010-10-05 | $44.22 | $44.22 | 15,500 | — | — |
| 2010-10-04 | $42.82 | $42.82 | 15,300 | — | — |
| 2010-10-01 | $43.02 | $43.02 | 6,200 | — | — |
| 2010-09-30 | $43.03 | $43.03 | 26,000 | — | — |
| 2010-09-29 | $43.76 | $43.76 | 9,800 | — | — |
| 2010-09-28 | $43.50 | $43.50 | 18,500 | — | — |
| 2010-09-27 | $44.12 | $44.12 | 39,600 | — | — |
| 2010-09-24 | $43.83 | $43.83 | 21,500 | — | — |
| 2010-09-23 | $42.64 | $42.64 | 25,400 | — | — |
| 2010-09-22 | $43.14 | $43.14 | 28,400 | — | — |
| 2010-09-21 | $43.21 | $43.21 | 17,500 | — | — |
| 2010-09-20 | $43.87 | $43.87 | 29,500 | — | — |
| 2010-09-17 | $41.82 | $41.82 | 25,800 | — | — |
| 2010-09-16 | $41.09 | $41.09 | 18,300 | — | — |
| 2010-09-15 | $41.42 | $41.42 | 18,500 | — | — |
| 2010-09-14 | $40.44 | $40.44 | 11,300 | — | — |
| 2010-09-13 | $40.44 | $40.44 | 26,800 | — | — |
| 2010-09-10 | $39.05 | $39.05 | 9,800 | — | — |
| 2010-09-09 | $39.48 | $39.48 | 28,800 | — | — |
| 2010-09-08 | $40.47 | $40.47 | 6,400 | — | — |
| 2010-09-07 | $39.99 | $39.99 | 15,800 | — | — |
| 2010-09-03 | $40.85 | $40.85 | 17,800 | — | — |
| 2010-09-02 | $40.36 | $40.36 | 50,500 | — | — |
| 2010-09-01 | $40.24 | $40.24 | 15,400 | — | — |
| 2010-08-31 | $38.40 | $38.40 | 40,100 | — | — |
| 2010-08-30 | $38.77 | $38.77 | 12,100 | — | — |
| 2010-08-27 | $40.08 | $40.08 | 37,900 | — | — |
| 2010-08-26 | $39.35 | $39.35 | 45,500 | — | — |
| 2010-08-25 | $39.73 | $39.73 | 30,000 | — | — |
| 2010-08-24 | $39.54 | $39.54 | 11,200 | — | — |
| 2010-08-23 | $39.92 | $39.92 | 21,000 | — | — |
| 2010-08-20 | $40.35 | $40.35 | 87,700 | — | — |
| 2010-08-19 | $39.77 | $39.77 | 22,600 | — | — |
| 2010-08-18 | $40.95 | $40.95 | 20,600 | — | — |
| 2010-08-17 | $39.90 | $39.90 | 49,900 | — | — |
| 2010-08-16 | $39.84 | $39.84 | 22,700 | — | — |
| 2010-08-13 | $38.66 | $38.66 | 28,900 | — | — |
| 2010-08-12 | $39.59 | $39.59 | 29,100 | — | — |
| 2010-08-11 | $39.70 | $39.70 | 40,000 | — | — |
| 2010-08-10 | $40.85 | $40.85 | 49,800 | — | — |
| 2010-08-09 | $41.70 | $41.70 | 30,800 | — | — |
| 2010-08-06 | $41.92 | $41.92 | 30,900 | — | — |
| 2010-08-05 | $42.45 | $42.45 | 14,800 | — | — |
| 2010-08-04 | $42.97 | $42.97 | 35,200 | — | — |
| 2010-08-03 | $42.86 | $42.86 | 93,700 | — | — |
| 2010-08-02 | $43.27 | $43.27 | 45,000 | — | — |
| 2010-07-30 | $42.97 | $42.97 | 40,000 | — | — |
| 2010-07-29 | $44.00 | $44.00 | 33,500 | — | — |
| 2010-07-28 | $44.10 | $44.10 | 24,100 | — | — |
| 2010-07-27 | $44.40 | $44.40 | 30,000 | — | — |
| 2010-07-26 | $44.48 | $44.48 | 63,000 | — | — |
| 2010-07-23 | $43.80 | $43.80 | 47,300 | — | — |
| 2010-07-22 | $44.35 | $44.35 | 96,700 | — | — |
| 2010-07-21 | $46.11 | $46.11 | 17,300 | — | — |
| 2010-07-20 | $46.02 | $46.02 | 13,400 | — | — |
| 2010-07-19 | $45.44 | $45.44 | 8,600 | — | — |
| 2010-07-16 | $45.33 | $45.33 | 17,000 | — | — |
| 2010-07-15 | $47.37 | $47.37 | 8,800 | — | — |
| 2010-07-14 | $47.85 | $47.85 | 19,400 | — | — |
| 2010-07-13 | $47.56 | $47.56 | 15,400 | — | — |
| 2010-07-12 | $45.73 | $45.73 | 7,500 | — | — |
| 2010-07-09 | $46.18 | $46.18 | 7,000 | — | — |
| 2010-07-08 | $45.53 | $45.53 | 14,300 | — | — |
| 2010-07-07 | $45.41 | $45.41 | 15,300 | — | — |
| 2010-07-06 | $43.23 | $43.23 | 39,100 | — | — |
| 2010-07-02 | $43.30 | $43.30 | 13,300 | — | — |
| 2010-07-01 | $43.81 | $43.81 | 22,600 | — | — |
| 2010-06-30 | $43.53 | $43.53 | 38,600 | — | — |
| 2010-06-29 | $43.00 | $43.00 | 103,400 | — | — |
| 2010-06-28 | $45.69 | $45.69 | 28,600 | — | — |
| 2010-06-25 | $47.25 | $47.25 | 43,400 | — | — |
| 2010-06-24 | $46.30 | $46.30 | 13,500 | — | — |
| 2010-06-23 | $45.96 | $45.96 | 10,500 | — | — |
| 2010-06-22 | $46.22 | $46.22 | 12,500 | — | — |
| 2010-06-21 | $47.24 | $47.24 | 11,100 | — | — |
| 2010-06-18 | $48.26 | $48.26 | 25,600 | — | — |
| 2010-06-17 | $48.10 | $48.10 | 16,600 | — | — |
| 2010-06-16 | $47.07 | $47.07 | 15,000 | — | — |
| 2010-06-15 | $46.09 | $46.09 | 27,900 | — | — |
| 2010-06-14 | $44.56 | $44.56 | 16,500 | — | — |
| 2010-06-11 | $45.72 | $45.72 | 10,600 | — | — |
| 2010-06-10 | $45.12 | $45.12 | 21,800 | — | — |
| 2010-06-09 | $43.64 | $43.64 | 16,600 | — | — |
| 2010-06-08 | $43.92 | $43.92 | 41,800 | — | — |
| 2010-06-07 | $43.66 | $43.66 | 20,600 | — | — |
| 2010-06-04 | $45.10 | $45.10 | 21,400 | — | — |
| 2010-06-03 | $48.19 | $48.19 | 34,300 | — | — |
| 2010-06-02 | $47.45 | $47.45 | 16,000 | — | — |
| 2010-06-01 | $45.31 | $45.31 | 13,800 | — | — |
| 2010-05-28 | $46.49 | $46.49 | 26,100 | — | — |
| 2010-05-27 | $47.20 | $47.20 | 16,900 | — | — |
| 2010-05-26 | $44.85 | $44.85 | 13,400 | — | — |
| 2010-05-25 | $45.24 | $45.24 | 31,500 | — | — |
| 2010-05-24 | $45.33 | $45.33 | 17,900 | — | — |
| 2010-05-21 | $45.32 | $45.32 | 52,500 | — | — |
| 2010-05-20 | $45.52 | $45.52 | 69,000 | — | — |
| 2010-05-19 | $46.65 | $46.65 | 59,100 | — | — |
| 2010-05-18 | $48.22 | $48.22 | 34,600 | — | — |
| 2010-05-17 | $49.04 | $49.04 | 38,400 | — | — |
| 2010-05-14 | $49.60 | $49.60 | 23,800 | — | — |
| 2010-05-13 | $50.50 | $50.50 | 19,700 | — | — |
| 2010-05-12 | $50.78 | $50.78 | 43,200 | — | — |
| 2010-05-11 | $49.80 | $49.80 | 26,400 | — | — |
| 2010-05-10 | $49.39 | $49.39 | 34,300 | — | — |
| 2010-05-07 | $48.28 | $48.28 | 48,400 | — | — |
| 2010-05-06 | $49.44 | $49.44 | 129,000 | — | — |
| 2010-05-05 | $46.06 | $46.06 | 43,300 | — | — |
| 2010-05-04 | $46.40 | $46.40 | 46,500 | — | — |
| 2010-05-03 | $48.82 | $48.82 | 20,300 | — | — |
| 2010-04-30 | $48.23 | $48.23 | 41,600 | — | — |
| 2010-04-29 | $49.72 | $49.72 | 27,700 | — | — |
| 2010-04-28 | $48.20 | $48.20 | 18,800 | — | — |
| 2010-04-27 | $48.42 | $48.42 | 40,400 | — | — |
| 2010-04-26 | $47.75 | $47.75 | 31,900 | — | — |
| 2010-04-23 | $47.71 | $47.71 | 27,200 | — | — |
| 2010-04-22 | $47.78 | $47.78 | 40,400 | — | — |
| 2010-04-21 | $48.17 | $48.17 | 39,700 | — | — |
| 2010-04-20 | $47.22 | $47.22 | 31,700 | — | — |
| 2010-04-19 | $46.35 | $46.35 | 69,700 | — | — |
| 2010-04-16 | $49.01 | $49.01 | 59,200 | — | — |
| 2010-04-15 | $50.80 | $50.80 | 53,700 | — | — |
| 2010-04-14 | $48.99 | $48.99 | 38,900 | — | — |
| 2010-04-13 | $47.55 | $47.55 | 14,300 | — | — |
| 2010-04-12 | $47.53 | $47.53 | 14,700 | — | — |
| 2010-04-09 | $47.53 | $47.53 | 16,000 | — | — |
| 2010-04-08 | $47.99 | $47.99 | 20,700 | — | — |
| 2010-04-07 | $48.31 | $48.31 | 31,400 | — | — |
| 2010-04-06 | $48.40 | $48.40 | 24,100 | — | — |
| 2010-04-05 | $47.28 | $47.28 | 19,500 | — | — |
| 2010-04-01 | $45.98 | $45.98 | 13,800 | — | — |
| 2010-03-31 | $45.30 | $45.30 | 26,200 | — | — |
| 2010-03-30 | $45.57 | $45.57 | 48,300 | — | — |
| 2010-03-29 | $45.45 | $45.45 | 39,700 | — | — |
| 2010-03-26 | $46.38 | $46.38 | 22,600 | — | — |
| 2010-03-25 | $47.06 | $47.06 | 38,600 | — | — |
| 2010-03-24 | $47.36 | $47.36 | 14,700 | — | — |
| 2010-03-23 | $47.71 | $47.71 | 10,800 | — | — |
| 2010-03-22 | $47.01 | $47.01 | 18,300 | — | — |
| 2010-03-19 | $46.80 | $46.80 | 38,300 | — | — |
| 2010-03-18 | $47.06 | $47.06 | 19,200 | — | — |
| 2010-03-17 | $48.27 | $48.27 | 22,600 | — | — |
| 2010-03-16 | $48.30 | $48.30 | 13,500 | — | — |
| 2010-03-15 | $48.12 | $48.12 | 29,700 | — | — |
| 2010-03-12 | $47.70 | $47.70 | 15,900 | — | — |
| 2010-03-11 | $47.71 | $47.71 | 12,400 | — | — |
| 2010-03-10 | $47.14 | $47.14 | 26,100 | — | — |
| 2010-03-09 | $47.29 | $47.29 | 34,700 | — | — |
| 2010-03-08 | $47.47 | $47.47 | 37,300 | — | — |
| 2010-03-05 | $47.78 | $47.78 | 70,900 | — | — |
| 2010-03-04 | $46.87 | $46.87 | 41,300 | — | — |
| 2010-03-03 | $46.37 | $46.37 | 27,500 | — | — |
| 2010-03-02 | $46.40 | $46.40 | 37,900 | — | — |
| 2010-03-01 | $45.28 | $45.28 | 28,000 | — | — |
| 2010-02-26 | $44.46 | $44.46 | 15,200 | — | — |
| 2010-02-25 | $44.34 | $44.34 | 24,100 | — | — |
| 2010-02-24 | $44.70 | $44.70 | 25,500 | — | — |
| 2010-02-23 | $44.61 | $44.61 | 37,300 | — | — |
| 2010-02-22 | $44.60 | $44.60 | 14,300 | — | — |
| 2010-02-19 | $44.28 | $44.28 | 19,400 | — | — |
| 2010-02-18 | $43.99 | $43.99 | 14,100 | — | — |
| 2010-02-17 | $43.93 | $43.93 | 20,500 | — | — |
| 2010-02-16 | $43.85 | $43.85 | 38,200 | — | — |
| 2010-02-12 | $43.56 | $43.56 | 37,900 | — | — |
| 2010-02-11 | $42.48 | $42.48 | 51,000 | — | — |
| 2010-02-10 | $41.13 | $41.13 | 25,300 | — | — |
| 2010-02-09 | $41.03 | $41.03 | 30,900 | — | — |
| 2010-02-08 | $40.37 | $40.37 | 37,000 | — | — |
| 2010-02-05 | $41.24 | $41.24 | 44,400 | — | — |
| 2010-02-04 | $40.60 | $40.60 | 35,100 | — | — |
| 2010-02-03 | $41.47 | $41.47 | 35,200 | — | — |
| 2010-02-02 | $40.22 | $40.22 | 81,300 | — | — |
| 2010-02-01 | $41.05 | $41.05 | 84,100 | — | — |
| 2010-01-29 | $41.70 | $41.70 | 62,300 | — | — |
| 2010-01-28 | $42.38 | $42.38 | 50,700 | — | — |
| 2010-01-27 | $43.94 | $43.94 | 90,300 | — | — |
| 2010-01-26 | $41.32 | $41.32 | 43,400 | — | — |
| 2010-01-25 | $41.87 | $41.87 | 27,400 | — | — |
| 2010-01-22 | $42.05 | $42.05 | 104,900 | — | — |
| 2010-01-21 | $44.65 | $44.65 | 90,300 | — | — |
| 2010-01-20 | $45.26 | $45.26 | 129,400 | — | — |
| 2010-01-19 | $45.29 | $45.29 | 74,800 | — | — |
| 2010-01-15 | $45.10 | $45.10 | 68,800 | — | — |
| 2010-01-14 | $46.30 | $46.30 | 86,700 | — | — |
| 2010-01-13 | $45.57 | $45.57 | 41,600 | — | — |
| 2010-01-12 | $45.14 | $45.14 | 71,000 | — | — |
| 2010-01-11 | $45.06 | $45.06 | 43,000 | — | — |
| 2010-01-08 | $44.47 | $44.47 | 31,800 | — | — |
| 2010-01-07 | $44.10 | $44.10 | 37,300 | — | — |
| 2010-01-06 | $44.43 | $44.43 | 80,100 | — | — |
| 2010-01-05 | $44.19 | $44.19 | 118,900 | — | — |
| 2010-01-04 | $42.56 | $42.56 | 73,800 | — | — |