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
- 1999-04-28 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 | $58.53 | $77.72 | 4,700 | — | — |
| 2010-12-30 | $59.73 | $79.31 | 16,100 | — | — |
| 2010-12-29 | $62.14 | $82.25 | 2,000 | — | — |
| 2010-12-28 | $61.66 | $81.61 | 27,700 | — | — |
| 2010-12-27 | $60.29 | $79.80 | 10,000 | — | — |
| 2010-12-23 | $59.86 | $79.23 | 27,500 | — | — |
| 2010-12-22 | $62.03 | $82.10 | 20,200 | — | — |
| 2010-12-21 | $62.08 | $82.17 | 16,800 | — | — |
| 2010-12-20 | $62.03 | $82.10 | 34,900 | — | — |
| 2010-12-17 | $55.25 | $73.13 | 60,000 | — | — |
| 2010-12-16 | $52.59 | $69.61 | 153,100 | — | — |
| 2010-12-15 | $52.10 | $68.96 | 19,900 | — | — |
| 2010-12-14 | $52.64 | $69.67 | 9,800 | — | — |
| 2010-12-13 | $52.19 | $69.08 | 25,400 | — | — |
| 2010-12-10 | $52.42 | $69.38 | 18,300 | — | — |
| 2010-12-09 | $52.10 | $68.96 | 40,100 | — | — |
| 2010-12-08 | $49.50 | $65.52 | 41,700 | — | — |
| 2010-12-07 | $47.37 | $62.70 | 21,000 | — | — |
| 2010-12-06 | $47.25 | $62.54 | 8,400 | — | — |
| 2010-12-03 | $46.89 | $62.06 | 14,100 | — | — |
| 2010-12-02 | $46.89 | $62.06 | 3,000 | — | — |
| 2010-12-01 | $46.99 | $62.20 | 9,300 | — | — |
| 2010-11-30 | $46.50 | $61.55 | 13,700 | — | — |
| 2010-11-29 | $46.22 | $61.18 | 4,200 | — | — |
| 2010-11-26 | $46.38 | $61.39 | 1,300 | — | — |
| 2010-11-24 | $46.39 | $61.40 | 4,400 | — | — |
| 2010-11-23 | $46.02 | $60.91 | 18,500 | — | — |
| 2010-11-22 | $46.39 | $61.40 | 12,300 | — | — |
| 2010-11-19 | $45.99 | $60.87 | 14,300 | — | — |
| 2010-11-18 | $46.00 | $60.89 | 4,700 | — | — |
| 2010-11-17 | $46.29 | $61.27 | 7,300 | — | — |
| 2010-11-16 | $45.55 | $60.29 | 5,100 | — | — |
| 2010-11-15 | $46.06 | $60.97 | 14,300 | — | — |
| 2010-11-12 | $45.26 | $59.91 | 4,100 | — | — |
| 2010-11-11 | $46.01 | $60.90 | 5,300 | — | — |
| 2010-11-10 | $46.18 | $61.12 | 6,700 | — | — |
| 2010-11-09 | $45.79 | $60.61 | 14,200 | — | — |
| 2010-11-08 | $47.10 | $62.34 | 20,100 | — | — |
| 2010-11-05 | $47.34 | $62.66 | 11,800 | — | — |
| 2010-11-04 | $47.00 | $62.21 | 46,400 | — | — |
| 2010-11-03 | $42.79 | $56.64 | 2,500 | — | — |
| 2010-11-02 | $43.44 | $57.50 | 24,200 | — | — |
| 2010-11-01 | $43.24 | $57.23 | 8,400 | — | — |
| 2010-10-29 | $42.73 | $56.56 | 4,000 | — | — |
| 2010-10-28 | $42.67 | $56.48 | 6,600 | — | — |
| 2010-10-27 | $41.40 | $54.80 | 8,800 | — | — |
| 2010-10-26 | $40.54 | $53.66 | 9,400 | — | — |
| 2010-10-25 | $40.15 | $53.14 | 10,700 | — | — |
| 2010-10-22 | $39.66 | $52.49 | 4,300 | — | — |
| 2010-10-21 | $38.70 | $51.22 | 6,600 | — | — |
| 2010-10-20 | $38.48 | $50.93 | 7,300 | — | — |
| 2010-10-19 | $36.95 | $48.91 | 10,300 | — | — |
| 2010-10-18 | $36.88 | $48.81 | 7,800 | — | — |
| 2010-10-15 | $34.68 | $45.90 | 28,800 | — | — |
| 2010-10-14 | $34.18 | $45.24 | 15,600 | — | — |
| 2010-10-13 | $34.22 | $45.29 | 13,700 | — | — |
| 2010-10-12 | $34.27 | $45.36 | 17,400 | — | — |
| 2010-10-11 | $33.97 | $44.96 | 24,100 | — | — |
| 2010-10-08 | $33.99 | $44.99 | 3,800 | — | — |
| 2010-10-07 | $33.75 | $44.67 | 5,100 | — | — |
| 2010-10-06 | $34.08 | $45.11 | 16,400 | — | — |
| 2010-10-05 | $35.00 | $46.33 | 6,600 | — | — |
| 2010-10-04 | $33.81 | $44.75 | 6,100 | — | — |
| 2010-10-01 | $33.60 | $44.47 | 19,400 | — | — |
| 2010-09-30 | $34.87 | $46.15 | 6,200 | — | — |
| 2010-09-29 | $34.25 | $45.33 | 4,900 | — | — |
| 2010-09-28 | $34.00 | $44.74 | 8,100 | — | — |
| 2010-09-27 | $33.92 | $44.63 | 12,200 | — | — |
| 2010-09-24 | $34.64 | $45.58 | 2,600 | — | — |
| 2010-09-23 | $33.78 | $44.45 | 20,100 | — | — |
| 2010-09-22 | $33.80 | $44.47 | 3,200 | — | — |
| 2010-09-21 | $33.06 | $43.50 | 16,900 | — | — |
| 2010-09-20 | $34.55 | $45.46 | 9,500 | — | — |
| 2010-09-17 | $33.36 | $43.90 | 10,000 | — | — |
| 2010-09-16 | $33.04 | $43.47 | 1,200 | — | — |
| 2010-09-15 | $33.18 | $43.66 | 1,600 | — | — |
| 2010-09-14 | $33.26 | $43.76 | 4,000 | — | — |
| 2010-09-13 | $33.24 | $43.74 | 5,100 | — | — |
| 2010-09-10 | $32.92 | $43.32 | 2,700 | — | — |
| 2010-09-09 | $32.70 | $43.03 | 3,000 | — | — |
| 2010-09-08 | $33.04 | $43.47 | 3,300 | — | — |
| 2010-09-07 | $32.65 | $42.96 | 3,700 | — | — |
| 2010-09-03 | $33.78 | $44.45 | 4,400 | — | — |
| 2010-09-02 | $34.22 | $45.03 | 14,000 | — | — |
| 2010-09-01 | $34.30 | $45.13 | 8,500 | — | — |
| 2010-08-31 | $32.81 | $43.17 | 9,800 | — | — |
| 2010-08-30 | $32.36 | $42.58 | 8,300 | — | — |
| 2010-08-27 | $33.84 | $44.53 | 6,000 | — | — |
| 2010-08-26 | $31.83 | $41.88 | 1,600 | — | — |
| 2010-08-25 | $32.31 | $42.51 | 3,000 | — | — |
| 2010-08-24 | $32.19 | $42.36 | 3,600 | — | — |
| 2010-08-23 | $32.86 | $43.24 | 2,200 | — | — |
| 2010-08-20 | $33.28 | $43.79 | 5,700 | — | — |
| 2010-08-19 | $33.64 | $44.26 | 1,400 | — | — |
| 2010-08-18 | $33.97 | $44.70 | 1,000 | — | — |
| 2010-08-17 | $34.10 | $44.87 | 5,000 | — | — |
| 2010-08-16 | $33.79 | $44.46 | 1,600 | — | — |
| 2010-08-13 | $33.37 | $43.91 | 1,200 | — | — |
| 2010-08-12 | $33.89 | $44.59 | 19,800 | — | — |
| 2010-08-11 | $33.30 | $43.82 | 9,300 | — | — |
| 2010-08-10 | $34.21 | $45.01 | 4,200 | — | — |
| 2010-08-09 | $35.64 | $46.90 | 4,200 | — | — |
| 2010-08-06 | $34.77 | $45.75 | 6,200 | — | — |
| 2010-08-05 | $34.40 | $45.26 | 7,100 | — | — |
| 2010-08-04 | $33.60 | $44.21 | 600 | — | — |
| 2010-08-03 | $32.87 | $43.25 | 3,000 | — | — |
| 2010-08-02 | $33.12 | $43.58 | 1,100 | — | — |
| 2010-07-30 | $32.46 | $42.71 | 700 | — | — |
| 2010-07-29 | $32.30 | $42.50 | 700 | — | — |
| 2010-07-28 | $31.97 | $42.07 | 4,200 | — | — |
| 2010-07-27 | $32.30 | $42.50 | 9,500 | — | — |
| 2010-07-26 | $32.26 | $42.45 | 25,700 | — | — |
| 2010-07-23 | $30.88 | $40.63 | 4,000 | — | — |
| 2010-07-22 | $30.07 | $39.57 | 12,000 | — | — |
| 2010-07-21 | $28.71 | $37.78 | 3,400 | — | — |
| 2010-07-20 | $28.38 | $37.34 | 1,600 | — | — |
| 2010-07-19 | $28.73 | $37.80 | 2,700 | — | — |
| 2010-07-16 | $28.20 | $37.11 | 9,200 | — | — |
| 2010-07-15 | $28.48 | $37.47 | 7,000 | — | — |
| 2010-07-14 | $28.86 | $37.97 | 8,400 | — | — |
| 2010-07-13 | $29.13 | $38.33 | 6,100 | — | — |
| 2010-07-12 | $27.82 | $36.61 | 2,000 | — | — |
| 2010-07-09 | $27.91 | $36.72 | 6,600 | — | — |
| 2010-07-08 | $27.79 | $36.57 | 11,900 | — | — |
| 2010-07-07 | $27.50 | $36.19 | 10,100 | — | — |
| 2010-07-06 | $27.60 | $36.32 | 8,000 | — | — |
| 2010-07-02 | $27.90 | $36.71 | 6,200 | — | — |
| 2010-07-01 | $28.01 | $36.86 | 9,100 | — | — |
| 2010-06-30 | $27.95 | $36.78 | 17,600 | — | — |
| 2010-06-29 | $28.54 | $37.55 | 6,700 | — | — |
| 2010-06-28 | $29.61 | $38.70 | 7,800 | — | — |
| 2010-06-25 | $30.21 | $39.48 | 97,900 | — | — |
| 2010-06-24 | $29.53 | $38.59 | 4,200 | — | — |
| 2010-06-23 | $30.09 | $39.33 | 3,900 | — | — |
| 2010-06-22 | $29.89 | $39.06 | 7,500 | — | — |
| 2010-06-21 | $31.24 | $40.83 | 1,900 | — | — |
| 2010-06-18 | $30.99 | $40.50 | 12,900 | — | — |
| 2010-06-17 | $30.87 | $40.35 | 1,300 | — | — |
| 2010-06-16 | $30.77 | $40.21 | 400 | — | — |
| 2010-06-15 | $31.21 | $40.79 | 2,100 | — | — |
| 2010-06-14 | $30.55 | $39.93 | 3,500 | — | — |
| 2010-06-11 | $29.52 | $38.58 | 2,600 | — | — |
| 2010-06-10 | $29.38 | $38.40 | 5,800 | — | — |
| 2010-06-09 | $28.41 | $37.13 | 8,800 | — | — |
| 2010-06-08 | $28.31 | $37.00 | 1,200 | — | — |
| 2010-06-07 | $28.97 | $37.86 | 4,500 | — | — |
| 2010-06-04 | $28.94 | $37.82 | 9,800 | — | — |
| 2010-06-03 | $30.79 | $40.24 | 4,200 | — | — |
| 2010-06-02 | $31.26 | $40.85 | 6,400 | — | — |
| 2010-06-01 | $30.60 | $39.99 | 10,900 | — | — |
| 2010-05-28 | $31.32 | $40.93 | 4,100 | — | — |
| 2010-05-27 | $33.02 | $43.15 | 2,900 | — | — |
| 2010-05-26 | $33.45 | $43.72 | 26,500 | — | — |
| 2010-05-25 | $32.49 | $42.46 | 15,500 | — | — |
| 2010-05-24 | $32.55 | $42.54 | 2,400 | — | — |
| 2010-05-21 | $32.99 | $43.12 | 23,000 | — | — |
| 2010-05-20 | $33.00 | $43.13 | 9,900 | — | — |
| 2010-05-19 | $33.21 | $43.40 | 2,600 | — | — |
| 2010-05-18 | $33.20 | $43.39 | 2,100 | — | — |
| 2010-05-17 | $33.11 | $43.27 | 2,100 | — | — |
| 2010-05-14 | $33.35 | $43.59 | 2,800 | — | — |
| 2010-05-13 | $34.52 | $45.12 | 9,400 | — | — |
| 2010-05-12 | $34.30 | $44.83 | 4,000 | — | — |
| 2010-05-11 | $33.62 | $43.94 | 13,000 | — | — |
| 2010-05-10 | $34.03 | $44.47 | 6,500 | — | — |
| 2010-05-07 | $33.01 | $43.14 | 11,800 | — | — |
| 2010-05-06 | $32.99 | $43.12 | 5,900 | — | — |
| 2010-05-05 | $33.22 | $43.42 | 4,400 | — | — |
| 2010-05-04 | $33.12 | $43.29 | 11,600 | — | — |
| 2010-05-03 | $34.04 | $44.49 | 31,900 | — | — |
| 2010-04-30 | $30.00 | $39.21 | 49,200 | — | — |
| 2010-04-29 | $36.90 | $48.23 | 3,200 | — | — |
| 2010-04-28 | $36.99 | $48.34 | 3,600 | — | — |
| 2010-04-27 | $36.27 | $47.40 | 2,700 | — | — |
| 2010-04-26 | $37.28 | $48.72 | 10,200 | — | — |
| 2010-04-23 | $36.95 | $48.29 | 4,900 | — | — |
| 2010-04-22 | $38.00 | $49.66 | 20,400 | — | — |
| 2010-04-21 | $37.31 | $48.76 | 4,600 | — | — |
| 2010-04-20 | $37.54 | $49.06 | 12,200 | — | — |
| 2010-04-19 | $37.96 | $49.61 | 4,400 | — | — |
| 2010-04-16 | $38.14 | $49.85 | 4,700 | — | — |
| 2010-04-15 | $38.55 | $50.38 | 14,300 | — | — |
| 2010-04-14 | $38.56 | $50.40 | 5,700 | — | — |
| 2010-04-13 | $39.06 | $51.05 | 2,800 | — | — |
| 2010-04-12 | $38.80 | $50.71 | 3,500 | — | — |
| 2010-04-09 | $38.24 | $49.98 | 14,500 | — | — |
| 2010-04-08 | $37.94 | $49.59 | 12,900 | — | — |
| 2010-04-07 | $38.29 | $50.04 | 1,800 | — | — |
| 2010-04-06 | $38.62 | $50.47 | 3,600 | — | — |
| 2010-04-05 | $38.86 | $50.79 | 3,900 | — | — |
| 2010-04-01 | $38.20 | $49.92 | 5,600 | — | — |
| 2010-03-31 | $38.15 | $49.86 | 9,700 | — | — |
| 2010-03-30 | $37.61 | $49.15 | 5,600 | — | — |
| 2010-03-29 | $36.71 | $47.72 | 16,200 | — | — |
| 2010-03-26 | $37.70 | $49.00 | 7,100 | — | — |
| 2010-03-25 | $37.68 | $48.98 | 11,700 | — | — |
| 2010-03-24 | $38.40 | $49.91 | 8,500 | — | — |
| 2010-03-23 | $38.53 | $50.08 | 6,800 | — | — |
| 2010-03-22 | $38.76 | $50.38 | 4,100 | — | — |
| 2010-03-19 | $39.11 | $50.84 | 11,800 | — | — |
| 2010-03-18 | $38.90 | $50.56 | 6,700 | — | — |
| 2010-03-17 | $38.84 | $50.48 | 24,500 | — | — |
| 2010-03-16 | $38.10 | $49.52 | 8,400 | — | — |
| 2010-03-15 | $37.56 | $48.82 | 1,000 | — | — |
| 2010-03-12 | $37.55 | $48.81 | 24,300 | — | — |
| 2010-03-11 | $37.97 | $49.35 | 3,200 | — | — |
| 2010-03-10 | $38.04 | $49.44 | 5,700 | — | — |
| 2010-03-09 | $37.34 | $48.54 | 14,400 | — | — |
| 2010-03-08 | $36.48 | $47.42 | 17,800 | — | — |
| 2010-03-05 | $36.13 | $46.96 | 26,300 | — | — |
| 2010-03-04 | $35.29 | $45.87 | 6,900 | — | — |
| 2010-03-03 | $36.01 | $46.81 | 6,800 | — | — |
| 2010-03-02 | $36.20 | $47.05 | 6,500 | — | — |
| 2010-03-01 | $36.37 | $47.27 | 8,100 | — | — |
| 2010-02-26 | $35.85 | $46.60 | 9,200 | — | — |
| 2010-02-25 | $36.38 | $47.29 | 6,400 | — | — |
| 2010-02-24 | $35.77 | $46.49 | 5,600 | — | — |
| 2010-02-23 | $35.74 | $46.46 | 13,400 | — | — |
| 2010-02-22 | $35.07 | $45.58 | 11,000 | — | — |
| 2010-02-19 | $35.75 | $46.47 | 9,100 | — | — |
| 2010-02-18 | $35.52 | $46.17 | 15,600 | — | — |
| 2010-02-17 | $34.94 | $45.42 | 5,900 | — | — |
| 2010-02-16 | $35.37 | $45.97 | 3,100 | — | — |
| 2010-02-12 | $35.13 | $45.66 | 25,600 | — | — |
| 2010-02-11 | $34.93 | $45.40 | 21,100 | — | — |
| 2010-02-10 | $35.14 | $45.68 | 5,900 | — | — |
| 2010-02-09 | $34.60 | $44.97 | 9,600 | — | — |
| 2010-02-08 | $34.84 | $45.29 | 2,200 | — | — |
| 2010-02-05 | $34.90 | $45.36 | 2,800 | — | — |
| 2010-02-04 | $34.71 | $45.12 | 34,600 | — | — |
| 2010-02-03 | $36.64 | $47.63 | 2,600 | — | — |
| 2010-02-02 | $36.61 | $47.59 | 11,000 | — | — |
| 2010-02-01 | $37.32 | $48.51 | 26,700 | — | — |
| 2010-01-29 | $36.05 | $46.86 | 8,600 | — | — |
| 2010-01-28 | $36.15 | $46.99 | 6,300 | — | — |
| 2010-01-27 | $36.84 | $47.89 | 74,800 | — | — |
| 2010-01-26 | $38.57 | $50.13 | 3,400 | — | — |
| 2010-01-25 | $39.57 | $51.43 | 15,900 | — | — |
| 2010-01-22 | $39.80 | $51.73 | 22,600 | — | — |
| 2010-01-21 | $39.38 | $51.19 | 13,400 | — | — |
| 2010-01-20 | $39.11 | $50.84 | 10,800 | — | — |
| 2010-01-19 | $39.64 | $51.52 | 15,800 | — | — |
| 2010-01-15 | $39.11 | $50.84 | 7,200 | — | — |
| 2010-01-14 | $39.56 | $51.42 | 13,400 | — | — |
| 2010-01-13 | $39.89 | $51.85 | 8,900 | — | — |
| 2010-01-12 | $40.83 | $53.07 | 8,600 | — | — |
| 2010-01-11 | $41.77 | $54.29 | 9,900 | — | — |
| 2010-01-08 | $42.72 | $55.53 | 1,100 | — | — |
| 2010-01-07 | $42.53 | $55.28 | 1,200 | — | — |
| 2010-01-06 | $43.95 | $57.13 | 700 | — | — |
| 2010-01-05 | $44.14 | $57.37 | 2,700 | — | — |
| 2010-01-04 | $44.14 | $57.37 | 1,800 | — | — |