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
- 2000-05-19 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 | $41.76 | $41.76 | 3,825 | — | — |
| 2010-12-30 | $41.88 | $41.88 | 3,983 | — | — |
| 2010-12-29 | $44.04 | $44.04 | 4,000 | — | — |
| 2010-12-28 | $44.28 | $44.28 | 3,958 | — | — |
| 2010-12-27 | $44.04 | $44.04 | 2,917 | — | — |
| 2010-12-23 | $43.56 | $43.56 | 4,300 | — | — |
| 2010-12-22 | $42.60 | $42.60 | 4,700 | — | — |
| 2010-12-21 | $40.80 | $40.80 | 4,892 | — | — |
| 2010-12-20 | $41.04 | $41.04 | 11,358 | — | — |
| 2010-12-17 | $42.36 | $42.36 | 2,925 | — | — |
| 2010-12-16 | $42.60 | $42.60 | 2,642 | — | — |
| 2010-12-15 | $42.84 | $42.84 | 2,100 | — | — |
| 2010-12-14 | $43.44 | $43.44 | 8,025 | — | — |
| 2010-12-13 | $43.32 | $43.32 | 7,408 | — | — |
| 2010-12-10 | $46.20 | $46.20 | 3,758 | — | — |
| 2010-12-09 | $46.20 | $46.20 | 7,500 | — | — |
| 2010-12-08 | $44.76 | $44.76 | 9,133 | — | — |
| 2010-12-07 | $43.80 | $43.80 | 2,208 | — | — |
| 2010-12-06 | $44.04 | $44.04 | 8,467 | — | — |
| 2010-12-03 | $42.72 | $42.72 | 1,583 | — | — |
| 2010-12-02 | $43.56 | $43.56 | 6,017 | — | — |
| 2010-12-01 | $43.20 | $43.20 | 3,117 | — | — |
| 2010-11-30 | $42.12 | $42.12 | 1,850 | — | — |
| 2010-11-29 | $41.88 | $41.88 | 4,550 | — | — |
| 2010-11-26 | $42.36 | $42.36 | 1,250 | — | — |
| 2010-11-24 | $42.24 | $42.24 | 6,075 | — | — |
| 2010-11-23 | $40.92 | $40.92 | 8,783 | — | — |
| 2010-11-22 | $43.32 | $43.32 | 7,217 | — | — |
| 2010-11-19 | $42.48 | $42.48 | 19,900 | — | — |
| 2010-11-18 | $40.32 | $40.32 | 6,300 | — | — |
| 2010-11-17 | $39.48 | $39.48 | 4,708 | — | — |
| 2010-11-16 | $39.24 | $39.24 | 3,950 | — | — |
| 2010-11-15 | $39.72 | $39.72 | 5,883 | — | — |
| 2010-11-12 | $39.60 | $39.60 | 3,575 | — | — |
| 2010-11-11 | $38.40 | $38.40 | 2,217 | — | — |
| 2010-11-10 | $39.24 | $39.24 | 4,667 | — | — |
| 2010-11-09 | $38.28 | $38.28 | 5,058 | — | — |
| 2010-11-08 | $38.40 | $38.40 | 2,700 | — | — |
| 2010-11-05 | $37.80 | $37.80 | 2,567 | — | — |
| 2010-11-04 | $38.04 | $38.04 | 3,350 | — | — |
| 2010-11-03 | $38.88 | $38.88 | 3,700 | — | — |
| 2010-11-02 | $39.84 | $39.84 | 3,317 | — | — |
| 2010-11-01 | $39.48 | $39.48 | 6,500 | — | — |
| 2010-10-29 | $39.72 | $39.72 | 4,175 | — | — |
| 2010-10-28 | $39.48 | $39.48 | 7,675 | — | — |
| 2010-10-27 | $40.44 | $40.44 | 3,900 | — | — |
| 2010-10-26 | $40.56 | $40.56 | 3,917 | — | — |
| 2010-10-25 | $42.24 | $42.24 | 4,783 | — | — |
| 2010-10-22 | $41.64 | $41.64 | 24,867 | — | — |
| 2010-10-21 | $43.32 | $43.32 | 7,667 | — | — |
| 2010-10-20 | $46.92 | $46.92 | 3,550 | — | — |
| 2010-10-19 | $46.92 | $46.92 | 4,700 | — | — |
| 2010-10-18 | $45.72 | $45.72 | 1,650 | — | — |
| 2010-10-15 | $46.44 | $46.44 | 1,958 | — | — |
| 2010-10-14 | $46.08 | $46.08 | 6,650 | — | — |
| 2010-10-13 | $45.72 | $45.72 | 4,525 | — | — |
| 2010-10-12 | $43.44 | $43.44 | 3,208 | — | — |
| 2010-10-11 | $41.76 | $41.76 | 1,633 | — | — |
| 2010-10-08 | $41.04 | $41.04 | 1,850 | — | — |
| 2010-10-07 | $40.80 | $40.80 | 1,783 | — | — |
| 2010-10-06 | $40.92 | $40.92 | 2,933 | — | — |
| 2010-10-05 | $41.40 | $41.40 | 2,258 | — | — |
| 2010-10-04 | $40.44 | $40.44 | 2,075 | — | — |
| 2010-10-01 | $40.56 | $40.56 | 1,508 | — | — |
| 2010-09-30 | $40.80 | $40.80 | 3,467 | — | — |
| 2010-09-29 | $40.56 | $40.56 | 5,192 | — | — |
| 2010-09-28 | $41.16 | $41.16 | 2,467 | — | — |
| 2010-09-27 | $40.80 | $40.80 | 5,067 | — | — |
| 2010-09-24 | $39.48 | $39.48 | 2,708 | — | — |
| 2010-09-23 | $39.84 | $39.84 | 1,900 | — | — |
| 2010-09-22 | $39.96 | $39.96 | 2,700 | — | — |
| 2010-09-21 | $40.44 | $40.44 | 3,150 | — | — |
| 2010-09-20 | $40.80 | $40.80 | 5,583 | — | — |
| 2010-09-17 | $39.84 | $39.84 | 8,700 | — | — |
| 2010-09-16 | $37.08 | $37.08 | 6,758 | — | — |
| 2010-09-15 | $34.20 | $34.20 | 1,833 | — | — |
| 2010-09-14 | $35.16 | $35.16 | 3,700 | — | — |
| 2010-09-13 | $33.12 | $33.12 | 5,500 | — | — |
| 2010-09-10 | $33.96 | $33.96 | 2,217 | — | — |
| 2010-09-09 | $34.08 | $34.08 | 3,642 | — | — |
| 2010-09-08 | $34.20 | $34.20 | 3,250 | — | — |
| 2010-09-07 | $35.04 | $35.04 | 1,850 | — | — |
| 2010-09-03 | $35.28 | $35.28 | 1,850 | — | — |
| 2010-09-02 | $34.56 | $34.56 | 8,975 | — | — |
| 2010-09-01 | $34.80 | $34.80 | 8,033 | — | — |
| 2010-08-31 | $31.68 | $31.68 | 7,758 | — | — |
| 2010-08-30 | $32.40 | $32.40 | 4,050 | — | — |
| 2010-08-27 | $33.96 | $33.96 | 1,825 | — | — |
| 2010-08-26 | $32.76 | $32.76 | 4,183 | — | — |
| 2010-08-25 | $32.76 | $32.76 | 3,258 | — | — |
| 2010-08-24 | $31.44 | $31.44 | 8,925 | — | — |
| 2010-08-23 | $33.48 | $33.48 | 1,967 | — | — |
| 2010-08-20 | $35.76 | $35.76 | 2,533 | — | — |
| 2010-08-19 | $33.60 | $33.60 | 4,458 | — | — |
| 2010-08-18 | $34.80 | $34.80 | 3,658 | — | — |
| 2010-08-17 | $34.80 | $34.80 | 4,858 | — | — |
| 2010-08-16 | $33.36 | $33.36 | 1,708 | — | — |
| 2010-08-13 | $32.28 | $32.28 | 7,517 | — | — |
| 2010-08-12 | $34.56 | $34.56 | 5,142 | — | — |
| 2010-08-11 | $34.20 | $34.20 | 11,533 | — | — |
| 2010-08-10 | $36.00 | $36.00 | 3,292 | — | — |
| 2010-08-09 | $38.28 | $38.28 | 2,000 | — | — |
| 2010-08-06 | $39.60 | $39.60 | 4,658 | — | — |
| 2010-08-05 | $38.52 | $38.52 | 2,567 | — | — |
| 2010-08-04 | $37.68 | $37.68 | 3,467 | — | — |
| 2010-08-03 | $37.32 | $37.32 | 3,992 | — | — |
| 2010-08-02 | $39.24 | $39.24 | 6,817 | — | — |
| 2010-07-30 | $39.72 | $39.72 | 10,433 | — | — |
| 2010-07-29 | $36.60 | $36.60 | 11,108 | — | — |
| 2010-07-28 | $39.12 | $39.12 | 7,075 | — | — |
| 2010-07-27 | $41.16 | $41.16 | 7,800 | — | — |
| 2010-07-26 | $42.12 | $42.12 | 9,783 | — | — |
| 2010-07-23 | $41.76 | $41.76 | 8,000 | — | — |
| 2010-07-22 | $38.64 | $38.64 | 4,358 | — | — |
| 2010-07-21 | $36.12 | $36.12 | 2,750 | — | — |
| 2010-07-20 | $36.12 | $36.12 | 7,500 | — | — |
| 2010-07-19 | $36.72 | $36.72 | 9,900 | — | — |
| 2010-07-16 | $36.12 | $36.12 | 9,142 | — | — |
| 2010-07-15 | $41.04 | $41.04 | 5,000 | — | — |
| 2010-07-14 | $43.44 | $43.44 | 4,717 | — | — |
| 2010-07-13 | $42.12 | $42.12 | 4,208 | — | — |
| 2010-07-12 | $42.72 | $42.72 | 11,433 | — | — |
| 2010-07-09 | $41.04 | $41.04 | 16,858 | — | — |
| 2010-07-08 | $33.48 | $33.48 | 5,650 | — | — |
| 2010-07-07 | $33.36 | $33.36 | 3,533 | — | — |
| 2010-07-06 | $31.80 | $31.80 | 3,683 | — | — |
| 2010-07-02 | $34.32 | $34.32 | 5,125 | — | — |
| 2010-07-01 | $34.68 | $34.68 | 5,150 | — | — |
| 2010-06-30 | $35.76 | $35.76 | 2,200 | — | — |
| 2010-06-29 | $35.88 | $35.88 | 11,300 | — | — |
| 2010-06-28 | $39.00 | $39.00 | 2,750 | — | — |
| 2010-06-25 | $40.32 | $40.32 | 6,958 | — | — |
| 2010-06-24 | $40.92 | $40.92 | 3,542 | — | — |
| 2010-06-23 | $40.68 | $40.68 | 3,450 | — | — |
| 2010-06-22 | $42.60 | $42.60 | 5,117 | — | — |
| 2010-06-21 | $43.08 | $43.08 | 2,883 | — | — |
| 2010-06-18 | $44.16 | $44.16 | 4,992 | — | — |
| 2010-06-17 | $44.04 | $44.04 | 5,150 | — | — |
| 2010-06-16 | $45.60 | $45.60 | 8,300 | — | — |
| 2010-06-15 | $46.56 | $46.56 | 7,250 | — | — |
| 2010-06-14 | $43.20 | $43.20 | 6,967 | — | — |
| 2010-06-11 | $44.64 | $44.64 | 3,758 | — | — |
| 2010-06-10 | $45.12 | $45.12 | 8,992 | — | — |
| 2010-06-09 | $41.28 | $41.28 | 5,033 | — | — |
| 2010-06-08 | $39.60 | $39.60 | 13,925 | — | — |
| 2010-06-07 | $42.12 | $42.12 | 12,625 | — | — |
| 2010-06-04 | $46.20 | $46.20 | 8,725 | — | — |
| 2010-06-03 | $48.60 | $48.60 | 6,192 | — | — |
| 2010-06-02 | $48.96 | $48.96 | 975 | — | — |
| 2010-06-01 | $48.60 | $48.60 | 5,408 | — | — |
| 2010-05-28 | $50.76 | $50.76 | 2,108 | — | — |
| 2010-05-27 | $50.16 | $50.16 | 5,300 | — | — |
| 2010-05-26 | $45.96 | $45.96 | 9,092 | — | — |
| 2010-05-25 | $48.72 | $48.72 | 5,375 | — | — |
| 2010-05-24 | $50.52 | $50.52 | 7,475 | — | — |
| 2010-05-21 | $49.80 | $49.80 | 5,617 | — | — |
| 2010-05-20 | $50.04 | $50.04 | 5,783 | — | — |
| 2010-05-19 | $51.84 | $51.84 | 7,217 | — | — |
| 2010-05-18 | $51.12 | $51.12 | 17,858 | — | — |
| 2010-05-17 | $54.60 | $54.60 | 9,917 | — | — |
| 2010-05-14 | $55.68 | $55.68 | 6,575 | — | — |
| 2010-05-13 | $57.72 | $57.72 | 5,167 | — | — |
| 2010-05-12 | $58.08 | $58.08 | 7,500 | — | — |
| 2010-05-11 | $55.32 | $55.32 | 5,458 | — | — |
| 2010-05-10 | $56.88 | $56.88 | 13,358 | — | — |
| 2010-05-07 | $54.84 | $54.84 | 11,508 | — | — |
| 2010-05-06 | $57.24 | $57.24 | 14,108 | — | — |
| 2010-05-05 | $59.28 | $59.28 | 13,217 | — | — |
| 2010-05-04 | $56.52 | $56.52 | 7,375 | — | — |
| 2010-05-03 | $58.80 | $58.80 | 12,242 | — | — |
| 2010-04-30 | $57.60 | $57.60 | 15,150 | — | — |
| 2010-04-29 | $60.36 | $60.36 | 17,967 | — | — |
| 2010-04-28 | $58.68 | $58.68 | 39,667 | — | — |
| 2010-04-27 | $53.28 | $53.28 | 27,533 | — | — |
| 2010-04-26 | $54.24 | $54.24 | 33,542 | — | — |
| 2010-04-23 | $57.72 | $57.72 | 103,150 | — | — |
| 2010-04-22 | $67.44 | $67.44 | 15,275 | — | — |
| 2010-04-21 | $63.96 | $63.96 | 21,108 | — | — |
| 2010-04-20 | $65.40 | $65.40 | 16,108 | — | — |
| 2010-04-19 | $59.28 | $59.28 | 18,600 | — | — |
| 2010-04-16 | $63.24 | $63.24 | 14,725 | — | — |
| 2010-04-15 | $66.60 | $66.60 | 18,767 | — | — |
| 2010-04-14 | $64.20 | $64.20 | 17,375 | — | — |
| 2010-04-13 | $61.68 | $61.68 | 35,517 | — | — |
| 2010-04-12 | $67.80 | $67.80 | 10,267 | — | — |
| 2010-04-09 | $69.00 | $69.00 | 17,375 | — | — |
| 2010-04-08 | $69.36 | $69.36 | 8,608 | — | — |
| 2010-04-07 | $67.68 | $67.68 | 10,192 | — | — |
| 2010-04-06 | $68.40 | $68.40 | 14,292 | — | — |
| 2010-04-05 | $69.12 | $69.12 | 27,525 | — | — |
| 2010-04-01 | $69.00 | $69.00 | 24,358 | — | — |
| 2010-03-31 | $69.00 | $69.00 | 13,842 | — | — |
| 2010-03-30 | $68.40 | $68.40 | 29,000 | — | — |
| 2010-03-29 | $67.44 | $67.44 | 31,650 | — | — |
| 2010-03-26 | $70.44 | $70.44 | 28,067 | — | — |
| 2010-03-25 | $67.20 | $67.20 | 47,708 | — | — |
| 2010-03-24 | $63.96 | $63.96 | 20,675 | — | — |
| 2010-03-23 | $62.16 | $62.16 | 20,025 | — | — |
| 2010-03-22 | $61.20 | $61.20 | 17,175 | — | — |
| 2010-03-19 | $57.24 | $57.24 | 21,242 | — | — |
| 2010-03-18 | $58.08 | $58.08 | 12,050 | — | — |
| 2010-03-17 | $60.36 | $60.36 | 26,133 | — | — |
| 2010-03-16 | $59.40 | $59.40 | 11,817 | — | — |
| 2010-03-15 | $58.92 | $58.92 | 35,358 | — | — |
| 2010-03-12 | $54.36 | $54.36 | 9,883 | — | — |
| 2010-03-11 | $55.20 | $55.20 | 22,267 | — | — |
| 2010-03-10 | $50.40 | $50.40 | 9,717 | — | — |
| 2010-03-09 | $51.84 | $51.84 | 11,208 | — | — |
| 2010-03-08 | $52.08 | $52.08 | 14,658 | — | — |
| 2010-03-05 | $50.64 | $50.64 | 13,158 | — | — |
| 2010-03-04 | $52.80 | $52.80 | 13,117 | — | — |
| 2010-03-03 | $52.80 | $52.80 | 21,492 | — | — |
| 2010-03-02 | $53.40 | $53.40 | 53,667 | — | — |
| 2010-03-01 | $48.60 | $48.60 | 8,083 | — | — |
| 2010-02-26 | $48.12 | $48.12 | 19,575 | — | — |
| 2010-02-25 | $50.64 | $50.64 | 12,983 | — | — |
| 2010-02-24 | $52.68 | $52.68 | 9,533 | — | — |
| 2010-02-23 | $52.20 | $52.20 | 17,650 | — | — |
| 2010-02-22 | $51.24 | $51.24 | 59,675 | — | — |
| 2010-02-19 | $48.84 | $48.84 | 53,467 | — | — |
| 2010-02-18 | $47.16 | $47.16 | 43,583 | — | — |
| 2010-02-17 | $40.80 | $40.80 | 12,567 | — | — |
| 2010-02-16 | $37.80 | $37.80 | 8,908 | — | — |
| 2010-02-12 | $38.28 | $38.28 | 5,008 | — | — |
| 2010-02-11 | $38.40 | $38.40 | 5,858 | — | — |
| 2010-02-10 | $37.56 | $37.56 | 5,983 | — | — |
| 2010-02-09 | $36.00 | $36.00 | 7,525 | — | — |
| 2010-02-08 | $36.48 | $36.48 | 1,867 | — | — |
| 2010-02-05 | $36.12 | $36.12 | 12,017 | — | — |
| 2010-02-04 | $35.64 | $35.64 | 7,800 | — | — |
| 2010-02-03 | $36.48 | $36.48 | 1,108 | — | — |
| 2010-02-02 | $37.08 | $37.08 | 4,408 | — | — |
| 2010-02-01 | $36.36 | $36.36 | 5,475 | — | — |
| 2010-01-29 | $35.76 | $35.76 | 8,342 | — | — |
| 2010-01-28 | $38.16 | $38.16 | 5,400 | — | — |
| 2010-01-27 | $38.16 | $38.16 | 1,692 | — | — |
| 2010-01-26 | $38.04 | $38.04 | 9,383 | — | — |
| 2010-01-25 | $37.80 | $37.80 | 8,883 | — | — |
| 2010-01-22 | $37.56 | $37.56 | 5,075 | — | — |
| 2010-01-21 | $37.08 | $37.08 | 3,875 | — | — |
| 2010-01-20 | $37.56 | $37.56 | 1,250 | — | — |
| 2010-01-19 | $38.04 | $38.04 | 6,358 | — | — |
| 2010-01-15 | $38.16 | $38.16 | 5,492 | — | — |
| 2010-01-14 | $38.40 | $38.40 | 3,592 | — | — |
| 2010-01-13 | $38.52 | $38.52 | 2,425 | — | — |
| 2010-01-12 | $39.60 | $39.60 | 11,117 | — | — |
| 2010-01-11 | $41.04 | $41.04 | 16,092 | — | — |
| 2010-01-08 | $39.24 | $39.24 | 11,108 | — | — |
| 2010-01-07 | $36.24 | $36.24 | 2,400 | — | — |
| 2010-01-06 | $36.48 | $36.48 | 717 | — | — |
| 2010-01-05 | $36.96 | $36.96 | 2,392 | — | — |
| 2010-01-04 | $36.00 | $36.00 | 3,100 | — | — |