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
- 2001-10-05 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 | $63.65 | $63.65 | 24,789 | — | — |
| 2010-12-30 | $64.60 | $64.60 | 19,611 | — | — |
| 2010-12-29 | $65.26 | $65.26 | 10,505 | — | — |
| 2010-12-28 | $64.41 | $64.41 | 8,442 | — | — |
| 2010-12-27 | $63.56 | $63.56 | 14,074 | — | — |
| 2010-12-23 | $63.94 | $63.94 | 13,821 | — | — |
| 2010-12-22 | $64.50 | $64.50 | 16,568 | — | — |
| 2010-12-21 | $64.50 | $64.50 | 15,095 | — | — |
| 2010-12-20 | $60.99 | $60.99 | 13,958 | — | — |
| 2010-12-17 | $60.13 | $60.13 | 24,211 | — | — |
| 2010-12-16 | $61.85 | $61.85 | 15,021 | — | — |
| 2010-12-15 | $62.70 | $62.70 | 17,137 | — | — |
| 2010-12-14 | $62.99 | $62.99 | 26,053 | — | — |
| 2010-12-13 | $63.08 | $63.08 | 43,926 | — | — |
| 2010-12-10 | $60.61 | $60.61 | 30,432 | — | — |
| 2010-12-09 | $57.95 | $57.95 | 14,832 | — | — |
| 2010-12-08 | $54.81 | $54.81 | 24,811 | — | — |
| 2010-12-07 | $54.15 | $54.15 | 36,074 | — | — |
| 2010-12-06 | $55.48 | $55.48 | 65,695 | — | — |
| 2010-12-03 | $48.17 | $48.17 | 13,284 | — | — |
| 2010-12-02 | $47.22 | $47.22 | 14,211 | — | — |
| 2010-12-01 | $45.79 | $45.79 | 12,621 | — | — |
| 2010-11-30 | $44.46 | $44.46 | 10,305 | — | — |
| 2010-11-29 | $45.22 | $45.22 | 8,263 | — | — |
| 2010-11-26 | $43.61 | $43.61 | 3,337 | — | — |
| 2010-11-24 | $44.17 | $44.17 | 6,263 | — | — |
| 2010-11-23 | $43.70 | $43.70 | 7,347 | — | — |
| 2010-11-22 | $44.74 | $44.74 | 7,411 | — | — |
| 2010-11-19 | $43.70 | $43.70 | 17,053 | — | — |
| 2010-11-18 | $43.51 | $43.51 | 10,284 | — | — |
| 2010-11-17 | $43.61 | $43.61 | 7,632 | — | — |
| 2010-11-16 | $43.79 | $43.79 | 13,632 | — | — |
| 2010-11-15 | $45.22 | $45.22 | 14,821 | — | — |
| 2010-11-12 | $46.08 | $46.08 | 15,126 | — | — |
| 2010-11-11 | $46.26 | $46.26 | 18,253 | — | — |
| 2010-11-10 | $45.79 | $45.79 | 15,453 | — | — |
| 2010-11-09 | $45.70 | $45.70 | 12,368 | — | — |
| 2010-11-08 | $46.46 | $46.46 | 17,305 | — | — |
| 2010-11-05 | $46.55 | $46.55 | 16,947 | — | — |
| 2010-11-04 | $47.03 | $47.03 | 9,284 | — | — |
| 2010-11-03 | $46.26 | $46.26 | 7,421 | — | — |
| 2010-11-02 | $45.51 | $45.51 | 16,105 | — | — |
| 2010-11-01 | $44.46 | $44.46 | 10,137 | — | — |
| 2010-10-29 | $43.04 | $43.03 | 12,095 | — | — |
| 2010-10-28 | $43.22 | $43.22 | 51,442 | — | — |
| 2010-10-27 | $45.41 | $45.41 | 11,137 | — | — |
| 2010-10-26 | $45.79 | $45.79 | 7,263 | — | — |
| 2010-10-25 | $45.51 | $45.51 | 15,389 | — | — |
| 2010-10-22 | $46.55 | $46.55 | 13,568 | — | — |
| 2010-10-21 | $45.88 | $45.88 | 11,326 | — | — |
| 2010-10-20 | $45.13 | $45.13 | 6,505 | — | — |
| 2010-10-19 | $44.08 | $44.08 | 14,168 | — | — |
| 2010-10-18 | $45.13 | $45.13 | 10,716 | — | — |
| 2010-10-15 | $45.13 | $45.13 | 14,305 | — | — |
| 2010-10-14 | $45.31 | $45.31 | 19,811 | — | — |
| 2010-10-13 | $44.17 | $44.17 | 16,358 | — | — |
| 2010-10-12 | $42.85 | $42.85 | 9,632 | — | — |
| 2010-10-11 | $43.13 | $43.13 | 11,716 | — | — |
| 2010-10-08 | $42.28 | $42.28 | 19,979 | — | — |
| 2010-10-07 | $42.94 | $42.94 | 39,011 | — | — |
| 2010-10-06 | $45.79 | $45.79 | 26,747 | — | — |
| 2010-10-05 | $47.40 | $47.40 | 54,979 | — | — |
| 2010-10-04 | $46.65 | $46.65 | 13,053 | — | — |
| 2010-10-01 | $45.70 | $45.70 | 15,421 | — | — |
| 2010-09-30 | $45.60 | $45.60 | 22,211 | — | — |
| 2010-09-29 | $46.26 | $46.26 | 28,253 | — | — |
| 2010-09-28 | $45.13 | $45.13 | 77,842 | — | — |
| 2010-09-27 | $40.28 | $40.28 | 26,179 | — | — |
| 2010-09-24 | $41.33 | $41.33 | 44,695 | — | — |
| 2010-09-23 | $44.74 | $44.74 | 46,084 | — | — |
| 2010-09-22 | $45.98 | $45.98 | 48,747 | — | — |
| 2010-09-21 | $41.42 | $41.42 | 66,095 | — | — |
| 2010-09-20 | $37.24 | $37.24 | 13,137 | — | — |
| 2010-09-17 | $36.76 | $36.76 | 17,253 | — | — |
| 2010-09-16 | $36.38 | $36.38 | 14,168 | — | — |
| 2010-09-15 | $36.10 | $36.10 | 28,053 | — | — |
| 2010-09-14 | $33.92 | $33.92 | 16,842 | — | — |
| 2010-09-13 | $35.34 | $35.34 | 29,095 | — | — |
| 2010-09-10 | $33.15 | $33.15 | 9,874 | — | — |
| 2010-09-09 | $31.83 | $31.83 | 6,853 | — | — |
| 2010-09-08 | $32.30 | $32.30 | 13,305 | — | — |
| 2010-09-07 | $31.07 | $31.07 | 7,253 | — | — |
| 2010-09-03 | $30.12 | $30.12 | 6,053 | — | — |
| 2010-09-02 | $31.16 | $31.16 | 12,095 | — | — |
| 2010-09-01 | $30.21 | $30.21 | 6,032 | — | — |
| 2010-08-31 | $28.41 | $28.41 | 2,253 | — | — |
| 2010-08-30 | $28.31 | $28.31 | 2,368 | — | — |
| 2010-08-27 | $28.41 | $28.41 | 2,916 | — | — |
| 2010-08-26 | $27.83 | $27.83 | 3,379 | — | — |
| 2010-08-25 | $28.22 | $28.22 | 4,505 | — | — |
| 2010-08-24 | $28.03 | $28.03 | 10,589 | — | — |
| 2010-08-23 | $28.79 | $28.79 | 684 | — | — |
| 2010-08-20 | $28.79 | $28.79 | 3,905 | — | — |
| 2010-08-19 | $29.36 | $29.35 | 6,200 | — | — |
| 2010-08-18 | $30.12 | $30.12 | 5,137 | — | — |
| 2010-08-17 | $30.59 | $30.59 | 5,916 | — | — |
| 2010-08-16 | $29.74 | $29.74 | 1,716 | — | — |
| 2010-08-13 | $29.74 | $29.74 | 2,337 | — | — |
| 2010-08-12 | $29.55 | $29.55 | 4,611 | — | — |
| 2010-08-11 | $29.55 | $29.55 | 7,758 | — | — |
| 2010-08-10 | $30.59 | $30.59 | 6,095 | — | — |
| 2010-08-09 | $30.68 | $30.68 | 3,632 | — | — |
| 2010-08-06 | $30.88 | $30.88 | 5,368 | — | — |
| 2010-08-05 | $30.97 | $30.97 | 14,558 | — | — |
| 2010-08-04 | $31.92 | $31.92 | 22,537 | — | — |
| 2010-08-03 | $29.64 | $29.64 | 10,011 | — | — |
| 2010-08-02 | $28.69 | $28.69 | 5,032 | — | — |
| 2010-07-30 | $29.17 | $29.17 | 5,832 | — | — |
| 2010-07-29 | $28.69 | $28.69 | 6,811 | — | — |
| 2010-07-28 | $28.50 | $28.50 | 11,726 | — | — |
| 2010-07-27 | $26.70 | $26.70 | 3,547 | — | — |
| 2010-07-26 | $26.03 | $26.03 | 4,095 | — | — |
| 2010-07-23 | $26.13 | $26.12 | 3,053 | — | — |
| 2010-07-22 | $25.84 | $25.84 | 4,274 | — | — |
| 2010-07-21 | $26.32 | $26.32 | 5,621 | — | — |
| 2010-07-20 | $25.17 | $25.17 | 2,621 | — | — |
| 2010-07-19 | $24.23 | $24.23 | 8,084 | — | — |
| 2010-07-16 | $24.80 | $24.80 | 2,526 | — | — |
| 2010-07-15 | $25.56 | $25.56 | 1,642 | — | — |
| 2010-07-14 | $25.93 | $25.93 | 5,389 | — | — |
| 2010-07-13 | $26.32 | $26.32 | 4,926 | — | — |
| 2010-07-12 | $25.75 | $25.75 | 4,021 | — | — |
| 2010-07-09 | $24.89 | $24.89 | 5,979 | — | — |
| 2010-07-08 | $24.13 | $24.13 | 3,600 | — | — |
| 2010-07-07 | $24.32 | $24.32 | 6,789 | — | — |
| 2010-07-06 | $24.61 | $24.61 | 16,537 | — | — |
| 2010-07-02 | $25.37 | $25.36 | 2,821 | — | — |
| 2010-07-01 | $24.61 | $24.61 | 2,674 | — | — |
| 2010-06-30 | $24.99 | $24.99 | 3,958 | — | — |
| 2010-06-29 | $25.46 | $25.46 | 8,263 | — | — |
| 2010-06-28 | $26.03 | $26.03 | 2,726 | — | — |
| 2010-06-25 | $26.50 | $26.50 | 4,442 | — | — |
| 2010-06-24 | $26.60 | $26.60 | 5,611 | — | — |
| 2010-06-23 | $27.55 | $27.55 | 3,084 | — | — |
| 2010-06-22 | $27.08 | $27.08 | 6,579 | — | — |
| 2010-06-21 | $28.03 | $28.03 | 6,811 | — | — |
| 2010-06-18 | $28.03 | $28.03 | 2,379 | — | — |
| 2010-06-17 | $27.93 | $27.93 | 5,800 | — | — |
| 2010-06-16 | $27.65 | $27.65 | 3,189 | — | — |
| 2010-06-15 | $28.03 | $28.03 | 3,979 | — | — |
| 2010-06-14 | $27.36 | $27.36 | 5,768 | — | — |
| 2010-06-11 | $27.08 | $27.08 | 1,937 | — | — |
| 2010-06-10 | $27.26 | $27.26 | 4,968 | — | — |
| 2010-06-09 | $27.46 | $27.46 | 5,042 | — | — |
| 2010-06-08 | $26.89 | $26.88 | 11,168 | — | — |
| 2010-06-07 | $26.03 | $26.03 | 31,053 | — | — |
| 2010-06-04 | $29.92 | $29.92 | 12,768 | — | — |
| 2010-06-03 | $28.79 | $28.79 | 6,316 | — | — |
| 2010-06-02 | $28.12 | $28.12 | 13,716 | — | — |
| 2010-06-01 | $29.92 | $29.92 | 15,074 | — | — |
| 2010-05-28 | $27.93 | $27.93 | 8,568 | — | — |
| 2010-05-27 | $26.22 | $26.22 | 6,168 | — | — |
| 2010-05-26 | $24.89 | $24.89 | 16,158 | — | — |
| 2010-05-25 | $24.70 | $24.70 | 9,074 | — | — |
| 2010-05-24 | $25.08 | $25.08 | 3,347 | — | — |
| 2010-05-21 | $25.75 | $25.75 | 9,726 | — | — |
| 2010-05-20 | $25.27 | $25.27 | 17,958 | — | — |
| 2010-05-19 | $26.60 | $26.60 | 5,305 | — | — |
| 2010-05-18 | $27.55 | $27.55 | 29,042 | — | — |
| 2010-05-17 | $25.75 | $25.75 | 7,695 | — | — |
| 2010-05-14 | $27.46 | $27.46 | 3,789 | — | — |
| 2010-05-13 | $27.83 | $27.83 | 4,358 | — | — |
| 2010-05-12 | $28.50 | $28.50 | 14,621 | — | — |
| 2010-05-11 | $26.60 | $26.60 | 9,884 | — | — |
| 2010-05-10 | $27.55 | $27.55 | 3,979 | — | — |
| 2010-05-07 | $26.98 | $26.98 | 12,989 | — | — |
| 2010-05-06 | $26.50 | $26.50 | 6,368 | — | — |
| 2010-05-05 | $27.55 | $27.55 | 5,284 | — | — |
| 2010-05-04 | $27.65 | $27.65 | 11,684 | — | — |
| 2010-05-03 | $28.79 | $28.79 | 17,547 | — | — |
| 2010-04-30 | $26.89 | $26.88 | 9,063 | — | — |
| 2010-04-29 | $26.22 | $26.22 | 28,800 | — | — |
| 2010-04-28 | $25.65 | $25.65 | 8,758 | — | — |
| 2010-04-27 | $25.46 | $25.46 | 16,979 | — | — |
| 2010-04-26 | $26.79 | $26.79 | 11,821 | — | — |
| 2010-04-23 | $27.26 | $27.26 | 10,095 | — | — |
| 2010-04-22 | $27.93 | $27.93 | 2,811 | — | — |
| 2010-04-21 | $28.31 | $28.31 | 6,179 | — | — |
| 2010-04-20 | $28.59 | $28.59 | 5,453 | — | — |
| 2010-04-19 | $28.12 | $28.12 | 14,895 | — | — |
| 2010-04-16 | $28.98 | $28.98 | 3,526 | — | — |
| 2010-04-15 | $29.45 | $29.45 | 5,453 | — | — |
| 2010-04-14 | $29.55 | $29.55 | 7,389 | — | — |
| 2010-04-13 | $29.55 | $29.55 | 5,726 | — | — |
| 2010-04-12 | $30.12 | $30.12 | 11,242 | — | — |
| 2010-04-09 | $30.88 | $30.88 | 17,274 | — | — |
| 2010-04-08 | $30.68 | $30.68 | 14,758 | — | — |
| 2010-04-07 | $30.02 | $30.02 | 4,621 | — | — |
| 2010-04-06 | $29.64 | $29.64 | 8,737 | — | — |
| 2010-04-05 | $30.02 | $30.02 | 11,379 | — | — |
| 2010-04-01 | $29.26 | $29.26 | 8,095 | — | — |
| 2010-03-31 | $29.74 | $29.74 | 29,084 | — | — |
| 2010-03-30 | $28.88 | $28.88 | 11,789 | — | — |
| 2010-03-29 | $29.64 | $29.64 | 10,474 | — | — |
| 2010-03-26 | $29.92 | $29.92 | 16,137 | — | — |
| 2010-03-25 | $30.97 | $30.97 | 8,221 | — | — |
| 2010-03-24 | $31.45 | $31.45 | 3,884 | — | — |
| 2010-03-23 | $31.83 | $31.83 | 4,716 | — | — |
| 2010-03-22 | $31.83 | $31.83 | 5,558 | — | — |
| 2010-03-19 | $31.92 | $31.92 | 8,379 | — | — |
| 2010-03-18 | $32.78 | $32.78 | 13,484 | — | — |
| 2010-03-17 | $32.01 | $32.01 | 9,937 | — | — |
| 2010-03-16 | $31.35 | $31.35 | 12,000 | — | — |
| 2010-03-15 | $32.49 | $32.49 | 17,358 | — | — |
| 2010-03-12 | $34.39 | $34.39 | 24,811 | — | — |
| 2010-03-11 | $33.15 | $33.15 | 13,168 | — | — |
| 2010-03-10 | $31.45 | $31.45 | 29,389 | — | — |
| 2010-03-09 | $29.74 | $29.74 | 26,916 | — | — |
| 2010-03-08 | $29.07 | $29.07 | 8,863 | — | — |
| 2010-03-05 | $27.93 | $27.93 | 8,379 | — | — |
| 2010-03-04 | $27.26 | $27.26 | 2,011 | — | — |
| 2010-03-03 | $27.46 | $27.46 | 4,474 | — | — |
| 2010-03-02 | $27.36 | $27.36 | 6,884 | — | — |
| 2010-03-01 | $26.79 | $26.79 | 11,705 | — | — |
| 2010-02-26 | $26.50 | $26.50 | 9,179 | — | — |
| 2010-02-25 | $25.46 | $25.46 | 7,726 | — | — |
| 2010-02-24 | $25.75 | $25.75 | 14,989 | — | — |
| 2010-02-23 | $27.08 | $27.08 | 10,568 | — | — |
| 2010-02-22 | $27.83 | $27.83 | 20,737 | — | — |
| 2010-02-19 | $28.41 | $28.41 | 9,758 | — | — |
| 2010-02-18 | $28.50 | $28.50 | 21,263 | — | — |
| 2010-02-17 | $28.22 | $28.22 | 19,600 | — | — |
| 2010-02-16 | $29.83 | $29.83 | 20,495 | — | — |
| 2010-02-12 | $29.26 | $29.26 | 24,779 | — | — |
| 2010-02-11 | $28.98 | $28.98 | 40,705 | — | — |
| 2010-02-10 | $30.40 | $30.40 | 77,242 | — | — |
| 2010-02-09 | $28.03 | $28.03 | 112,526 | — | — |
| 2010-02-08 | $24.89 | $24.89 | 29,032 | — | — |
| 2010-02-05 | $22.71 | $22.71 | 6,263 | — | — |
| 2010-02-04 | $22.99 | $22.99 | 5,358 | — | — |
| 2010-02-03 | $23.28 | $23.28 | 6,074 | — | — |
| 2010-02-02 | $23.08 | $23.08 | 4,379 | — | — |
| 2010-02-01 | $22.14 | $22.14 | 4,642 | — | — |
| 2010-01-29 | $22.42 | $22.42 | 10,158 | — | — |
| 2010-01-28 | $22.80 | $22.80 | 30,747 | — | — |
| 2010-01-27 | $19.95 | $19.95 | 12,632 | — | — |
| 2010-01-26 | $20.05 | $20.05 | 54,937 | — | — |
| 2010-01-25 | $22.61 | $22.61 | 9,653 | — | — |
| 2010-01-22 | $23.75 | $23.75 | 11,274 | — | — |
| 2010-01-21 | $24.70 | $24.70 | 4,232 | — | — |
| 2010-01-20 | $24.61 | $24.61 | 6,621 | — | — |
| 2010-01-19 | $24.89 | $24.89 | 9,779 | — | — |
| 2010-01-15 | $25.75 | $25.75 | 6,337 | — | — |
| 2010-01-14 | $27.46 | $27.46 | 2,684 | — | — |
| 2010-01-13 | $26.98 | $26.98 | 5,021 | — | — |
| 2010-01-12 | $26.98 | $26.98 | 7,316 | — | — |
| 2010-01-11 | $27.65 | $27.65 | 3,116 | — | — |
| 2010-01-08 | $27.93 | $27.93 | 2,611 | — | — |
| 2010-01-07 | $27.26 | $27.26 | 10,116 | — | — |
| 2010-01-06 | $27.74 | $27.74 | 10,779 | — | — |
| 2010-01-05 | $27.65 | $27.65 | 7,379 | — | — |
| 2010-01-04 | $25.93 | $25.93 | 5,663 | — | — |