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
- 2002-11-22 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 | $47.72 | $61.06 | 35,400 | — | — |
| 2010-12-30 | $48.08 | $61.52 | 19,200 | — | — |
| 2010-12-29 | $48.33 | $61.84 | 41,500 | — | — |
| 2010-12-28 | $48.53 | $62.10 | 29,500 | — | — |
| 2010-12-27 | $49.36 | $63.16 | 13,500 | — | — |
| 2010-12-23 | $49.08 | $62.80 | 21,500 | — | — |
| 2010-12-22 | $49.03 | $62.74 | 40,800 | — | — |
| 2010-12-21 | $48.77 | $62.40 | 29,000 | — | — |
| 2010-12-20 | $48.14 | $61.60 | 43,000 | — | — |
| 2010-12-17 | $47.74 | $61.09 | 120,200 | — | — |
| 2010-12-16 | $47.54 | $60.83 | 24,000 | — | — |
| 2010-12-15 | $47.06 | $60.22 | 34,900 | — | — |
| 2010-12-14 | $46.77 | $59.85 | 34,100 | — | — |
| 2010-12-13 | $46.75 | $59.82 | 41,100 | — | — |
| 2010-12-10 | $47.00 | $60.14 | 34,900 | — | — |
| 2010-12-09 | $46.85 | $59.95 | 53,500 | — | — |
| 2010-12-08 | $47.14 | $60.32 | 29,900 | — | — |
| 2010-12-07 | $47.33 | $60.56 | 47,600 | — | — |
| 2010-12-06 | $47.51 | $60.79 | 28,500 | — | — |
| 2010-12-03 | $47.44 | $60.70 | 29,000 | — | — |
| 2010-12-02 | $47.44 | $60.70 | 33,900 | — | — |
| 2010-12-01 | $47.39 | $60.64 | 57,900 | — | — |
| 2010-11-30 | $46.81 | $59.90 | 87,300 | — | — |
| 2010-11-29 | $46.97 | $60.10 | 59,100 | — | — |
| 2010-11-26 | $46.79 | $59.23 | 22,900 | — | — |
| 2010-11-24 | $46.83 | $59.28 | 51,100 | — | — |
| 2010-11-23 | $45.77 | $57.94 | 48,800 | — | — |
| 2010-11-22 | $45.77 | $57.94 | 27,400 | — | — |
| 2010-11-19 | $46.25 | $58.55 | 20,100 | — | — |
| 2010-11-18 | $46.05 | $58.29 | 34,400 | — | — |
| 2010-11-17 | $45.84 | $58.03 | 11,800 | — | — |
| 2010-11-16 | $46.06 | $58.31 | 26,200 | — | — |
| 2010-11-15 | $46.68 | $59.09 | 17,200 | — | — |
| 2010-11-12 | $46.37 | $58.70 | 37,000 | — | — |
| 2010-11-11 | $47.23 | $59.79 | 29,300 | — | — |
| 2010-11-10 | $47.74 | $60.43 | 33,000 | — | — |
| 2010-11-09 | $47.18 | $59.72 | 13,300 | — | — |
| 2010-11-08 | $47.68 | $60.36 | 23,200 | — | — |
| 2010-11-05 | $47.92 | $60.66 | 23,500 | — | — |
| 2010-11-04 | $47.97 | $60.72 | 50,400 | — | — |
| 2010-11-03 | $46.82 | $59.27 | 25,500 | — | — |
| 2010-11-02 | $47.01 | $59.51 | 34,200 | — | — |
| 2010-11-01 | $46.32 | $58.64 | 27,600 | — | — |
| 2010-10-29 | $46.46 | $58.81 | 37,100 | — | — |
| 2010-10-28 | $46.19 | $58.47 | 25,200 | — | — |
| 2010-10-27 | $45.90 | $58.10 | 49,500 | — | — |
| 2010-10-26 | $46.55 | $58.93 | 33,900 | — | — |
| 2010-10-25 | $46.10 | $58.36 | 14,900 | — | — |
| 2010-10-22 | $45.73 | $57.89 | 16,100 | — | — |
| 2010-10-21 | $45.54 | $57.65 | 32,100 | — | — |
| 2010-10-20 | $46.08 | $58.33 | 20,700 | — | — |
| 2010-10-19 | $45.40 | $57.47 | 56,900 | — | — |
| 2010-10-18 | $45.97 | $58.19 | 37,600 | — | — |
| 2010-10-15 | $46.27 | $58.57 | 83,500 | — | — |
| 2010-10-14 | $45.81 | $57.99 | 44,000 | — | — |
| 2010-10-13 | $45.05 | $57.03 | 200,100 | — | — |
| 2010-10-12 | $43.74 | $55.37 | 29,200 | — | — |
| 2010-10-11 | $43.67 | $55.28 | 26,600 | — | — |
| 2010-10-08 | $43.65 | $55.26 | 31,700 | — | — |
| 2010-10-07 | $43.27 | $54.78 | 40,500 | — | — |
| 2010-10-06 | $43.14 | $54.61 | 53,800 | — | — |
| 2010-10-05 | $43.00 | $54.43 | 46,100 | — | — |
| 2010-10-04 | $42.20 | $53.42 | 36,900 | — | — |
| 2010-10-01 | $42.29 | $53.53 | 51,400 | — | — |
| 2010-09-30 | $42.02 | $53.19 | 62,300 | — | — |
| 2010-09-29 | $42.14 | $53.34 | 56,800 | — | — |
| 2010-09-28 | $42.37 | $53.64 | 62,200 | — | — |
| 2010-09-27 | $42.26 | $53.50 | 32,100 | — | — |
| 2010-09-24 | $42.52 | $53.83 | 52,500 | — | — |
| 2010-09-23 | $41.90 | $53.04 | 60,200 | — | — |
| 2010-09-22 | $42.88 | $54.28 | 30,000 | — | — |
| 2010-09-21 | $43.02 | $54.46 | 37,300 | — | — |
| 2010-09-20 | $43.82 | $55.47 | 31,800 | — | — |
| 2010-09-17 | $42.94 | $54.36 | 106,300 | — | — |
| 2010-09-16 | $42.60 | $53.93 | 20,900 | — | — |
| 2010-09-15 | $42.82 | $54.21 | 46,300 | — | — |
| 2010-09-14 | $42.27 | $53.51 | 31,900 | — | — |
| 2010-09-13 | $42.63 | $53.96 | 48,000 | — | — |
| 2010-09-10 | $41.84 | $52.96 | 40,900 | — | — |
| 2010-09-09 | $42.06 | $53.24 | 25,800 | — | — |
| 2010-09-08 | $41.59 | $52.65 | 57,700 | — | — |
| 2010-09-07 | $41.55 | $52.60 | 41,500 | — | — |
| 2010-09-03 | $42.18 | $53.40 | 38,700 | — | — |
| 2010-09-02 | $41.78 | $52.89 | 115,100 | — | — |
| 2010-09-01 | $42.00 | $53.17 | 148,700 | — | — |
| 2010-08-31 | $40.79 | $51.64 | 169,900 | — | — |
| 2010-08-30 | $40.11 | $50.77 | 57,100 | — | — |
| 2010-08-27 | $41.60 | $52.03 | 57,600 | — | — |
| 2010-08-26 | $40.88 | $51.13 | 36,100 | — | — |
| 2010-08-25 | $41.14 | $51.45 | 47,000 | — | — |
| 2010-08-24 | $40.95 | $51.22 | 40,700 | — | — |
| 2010-08-23 | $40.75 | $50.96 | 75,800 | — | — |
| 2010-08-20 | $40.77 | $50.99 | 48,100 | — | — |
| 2010-08-19 | $40.77 | $50.99 | 39,700 | — | — |
| 2010-08-18 | $41.76 | $52.23 | 34,000 | — | — |
| 2010-08-17 | $41.73 | $52.19 | 42,700 | — | — |
| 2010-08-16 | $41.56 | $51.98 | 23,000 | — | — |
| 2010-08-13 | $41.43 | $51.82 | 37,300 | — | — |
| 2010-08-12 | $41.56 | $51.98 | 65,500 | — | — |
| 2010-08-11 | $40.98 | $51.25 | 53,800 | — | — |
| 2010-08-10 | $41.73 | $52.19 | 49,300 | — | — |
| 2010-08-09 | $42.10 | $52.65 | 55,800 | — | — |
| 2010-08-06 | $41.05 | $51.34 | 45,700 | — | — |
| 2010-08-05 | $41.65 | $52.09 | 73,100 | — | — |
| 2010-08-04 | $39.98 | $50.00 | 51,300 | — | — |
| 2010-08-03 | $39.47 | $49.36 | 30,700 | — | — |
| 2010-08-02 | $39.75 | $49.71 | 29,100 | — | — |
| 2010-07-30 | $39.20 | $49.03 | 55,000 | — | — |
| 2010-07-29 | $39.66 | $49.60 | 22,400 | — | — |
| 2010-07-28 | $39.64 | $49.58 | 34,800 | — | — |
| 2010-07-27 | $40.20 | $50.28 | 37,800 | — | — |
| 2010-07-26 | $40.13 | $50.19 | 48,800 | — | — |
| 2010-07-23 | $39.61 | $49.54 | 38,100 | — | — |
| 2010-07-22 | $39.19 | $49.01 | 38,300 | — | — |
| 2010-07-21 | $38.47 | $48.11 | 35,200 | — | — |
| 2010-07-20 | $39.08 | $48.88 | 43,100 | — | — |
| 2010-07-19 | $38.86 | $48.60 | 25,100 | — | — |
| 2010-07-16 | $38.49 | $48.14 | 59,800 | — | — |
| 2010-07-15 | $39.09 | $48.89 | 91,200 | — | — |
| 2010-07-14 | $39.17 | $48.99 | 30,300 | — | — |
| 2010-07-13 | $39.49 | $49.39 | 47,800 | — | — |
| 2010-07-12 | $38.47 | $48.11 | 35,100 | — | — |
| 2010-07-09 | $38.75 | $48.46 | 40,100 | — | — |
| 2010-07-08 | $38.42 | $48.05 | 28,900 | — | — |
| 2010-07-07 | $38.08 | $47.63 | 48,500 | — | — |
| 2010-07-06 | $37.28 | $46.63 | 67,300 | — | — |
| 2010-07-02 | $37.48 | $46.88 | 37,700 | — | — |
| 2010-07-01 | $37.31 | $46.66 | 70,700 | — | — |
| 2010-06-30 | $37.02 | $46.30 | 80,700 | — | — |
| 2010-06-29 | $37.45 | $46.84 | 82,500 | — | — |
| 2010-06-28 | $38.00 | $47.53 | 31,000 | — | — |
| 2010-06-25 | $38.57 | $48.24 | 211,300 | — | — |
| 2010-06-24 | $37.41 | $46.79 | 35,900 | — | — |
| 2010-06-23 | $37.80 | $47.28 | 36,000 | — | — |
| 2010-06-22 | $37.75 | $47.21 | 60,700 | — | — |
| 2010-06-21 | $37.76 | $47.23 | 61,800 | — | — |
| 2010-06-18 | $38.31 | $47.91 | 72,500 | — | — |
| 2010-06-17 | $38.31 | $47.91 | 30,400 | — | — |
| 2010-06-16 | $38.14 | $47.70 | 33,000 | — | — |
| 2010-06-15 | $38.07 | $47.61 | 49,000 | — | — |
| 2010-06-14 | $37.31 | $46.66 | 84,800 | — | — |
| 2010-06-11 | $37.02 | $46.30 | 39,400 | — | — |
| 2010-06-10 | $36.80 | $46.02 | 36,800 | — | — |
| 2010-06-09 | $36.13 | $45.19 | 62,300 | — | — |
| 2010-06-08 | $36.14 | $45.20 | 142,900 | — | — |
| 2010-06-07 | $35.56 | $44.47 | 95,500 | — | — |
| 2010-06-04 | $35.67 | $44.61 | 109,800 | — | — |
| 2010-06-03 | $36.40 | $45.52 | 39,900 | — | — |
| 2010-06-02 | $36.36 | $45.47 | 133,600 | — | — |
| 2010-06-01 | $35.32 | $44.17 | 76,400 | — | — |
| 2010-05-28 | $36.13 | $45.19 | 60,500 | — | — |
| 2010-05-27 | $36.74 | $45.95 | 68,400 | — | — |
| 2010-05-26 | $35.43 | $43.81 | 85,100 | — | — |
| 2010-05-25 | $35.02 | $43.30 | 106,600 | — | — |
| 2010-05-24 | $35.07 | $43.37 | 125,400 | — | — |
| 2010-05-21 | $36.00 | $44.52 | 135,700 | — | — |
| 2010-05-20 | $35.30 | $43.65 | 117,600 | — | — |
| 2010-05-19 | $36.79 | $45.49 | 89,700 | — | — |
| 2010-05-18 | $36.85 | $45.57 | 57,500 | — | — |
| 2010-05-17 | $36.92 | $45.65 | 123,900 | — | — |
| 2010-05-14 | $37.61 | $46.51 | 59,500 | — | — |
| 2010-05-13 | $37.97 | $46.95 | 46,900 | — | — |
| 2010-05-12 | $38.35 | $47.42 | 31,200 | — | — |
| 2010-05-11 | $37.54 | $46.42 | 34,600 | — | — |
| 2010-05-10 | $37.17 | $45.96 | 120,900 | — | — |
| 2010-05-07 | $36.19 | $44.75 | 81,900 | — | — |
| 2010-05-06 | $37.02 | $45.78 | 113,500 | — | — |
| 2010-05-05 | $37.19 | $45.99 | 40,900 | — | — |
| 2010-05-04 | $37.34 | $46.17 | 39,600 | — | — |
| 2010-05-03 | $38.00 | $46.99 | 39,200 | — | — |
| 2010-04-30 | $37.29 | $46.11 | 42,400 | — | — |
| 2010-04-29 | $38.56 | $47.68 | 41,300 | — | — |
| 2010-04-28 | $37.72 | $46.64 | 25,600 | — | — |
| 2010-04-27 | $37.50 | $46.37 | 60,300 | — | — |
| 2010-04-26 | $37.99 | $46.98 | 33,000 | — | — |
| 2010-04-23 | $38.04 | $47.04 | 47,500 | — | — |
| 2010-04-22 | $38.30 | $47.36 | 23,700 | — | — |
| 2010-04-21 | $38.25 | $47.30 | 33,100 | — | — |
| 2010-04-20 | $38.14 | $47.16 | 53,600 | — | — |
| 2010-04-19 | $37.63 | $46.53 | 41,100 | — | — |
| 2010-04-16 | $37.31 | $46.14 | 49,400 | — | — |
| 2010-04-15 | $37.76 | $46.69 | 67,800 | — | — |
| 2010-04-14 | $37.80 | $46.74 | 33,700 | — | — |
| 2010-04-13 | $37.26 | $46.07 | 52,400 | — | — |
| 2010-04-12 | $37.61 | $46.51 | 37,900 | — | — |
| 2010-04-09 | $37.56 | $46.44 | 53,300 | — | — |
| 2010-04-08 | $37.68 | $46.59 | 30,000 | — | — |
| 2010-04-07 | $37.80 | $46.74 | 46,200 | — | — |
| 2010-04-06 | $37.70 | $46.62 | 42,900 | — | — |
| 2010-04-05 | $37.94 | $46.91 | 50,300 | — | — |
| 2010-04-01 | $37.69 | $46.61 | 39,500 | — | — |
| 2010-03-31 | $37.67 | $46.58 | 55,000 | — | — |
| 2010-03-30 | $37.76 | $46.69 | 33,200 | — | — |
| 2010-03-29 | $37.82 | $46.77 | 28,300 | — | — |
| 2010-03-26 | $37.97 | $46.95 | 59,000 | — | — |
| 2010-03-25 | $37.84 | $46.79 | 100,800 | — | — |
| 2010-03-24 | $37.72 | $46.64 | 26,900 | — | — |
| 2010-03-23 | $38.09 | $47.10 | 35,800 | — | — |
| 2010-03-22 | $38.05 | $47.05 | 40,400 | — | — |
| 2010-03-19 | $37.80 | $46.74 | 88,900 | — | — |
| 2010-03-18 | $37.95 | $46.93 | 29,400 | — | — |
| 2010-03-17 | $38.00 | $46.99 | 28,200 | — | — |
| 2010-03-16 | $37.55 | $46.43 | 26,700 | — | — |
| 2010-03-15 | $37.26 | $46.07 | 28,900 | — | — |
| 2010-03-12 | $37.65 | $46.56 | 30,100 | — | — |
| 2010-03-11 | $37.69 | $46.61 | 60,400 | — | — |
| 2010-03-10 | $37.97 | $46.95 | 87,500 | — | — |
| 2010-03-09 | $38.78 | $47.95 | 64,900 | — | — |
| 2010-03-08 | $39.20 | $48.47 | 36,900 | — | — |
| 2010-03-05 | $39.20 | $48.47 | 39,000 | — | — |
| 2010-03-04 | $38.85 | $48.04 | 46,600 | — | — |
| 2010-03-03 | $38.39 | $47.47 | 27,300 | — | — |
| 2010-03-02 | $38.00 | $46.99 | 100,900 | — | — |
| 2010-03-01 | $37.89 | $46.85 | 84,800 | — | — |
| 2010-02-26 | $37.14 | $45.93 | 128,400 | — | — |
| 2010-02-25 | $36.89 | $45.62 | 77,500 | — | — |
| 2010-02-24 | $37.10 | $45.38 | 48,700 | — | — |
| 2010-02-23 | $36.79 | $45.00 | 36,500 | — | — |
| 2010-02-22 | $36.71 | $44.90 | 39,900 | — | — |
| 2010-02-19 | $36.26 | $44.35 | 57,100 | — | — |
| 2010-02-18 | $35.91 | $43.93 | 69,400 | — | — |
| 2010-02-17 | $35.38 | $43.28 | 17,400 | — | — |
| 2010-02-16 | $35.24 | $43.11 | 26,100 | — | — |
| 2010-02-12 | $35.00 | $42.81 | 30,800 | — | — |
| 2010-02-11 | $34.73 | $42.48 | 18,500 | — | — |
| 2010-02-10 | $34.36 | $42.03 | 14,600 | — | — |
| 2010-02-09 | $34.23 | $41.87 | 25,000 | — | — |
| 2010-02-08 | $33.83 | $41.38 | 23,200 | — | — |
| 2010-02-05 | $34.30 | $41.96 | 24,800 | — | — |
| 2010-02-04 | $34.10 | $41.71 | 32,300 | — | — |
| 2010-02-03 | $34.73 | $42.48 | 25,300 | — | — |
| 2010-02-02 | $34.87 | $42.65 | 27,200 | — | — |
| 2010-02-01 | $35.16 | $43.01 | 43,900 | — | — |
| 2010-01-29 | $35.00 | $42.81 | 60,500 | — | — |
| 2010-01-28 | $35.15 | $43.00 | 36,000 | — | — |
| 2010-01-27 | $35.49 | $43.41 | 48,700 | — | — |
| 2010-01-26 | $34.64 | $42.37 | 32,900 | — | — |
| 2010-01-25 | $34.97 | $42.78 | 16,800 | — | — |
| 2010-01-22 | $34.91 | $42.70 | 49,700 | — | — |
| 2010-01-21 | $35.01 | $42.83 | 54,100 | — | — |
| 2010-01-20 | $35.57 | $43.51 | 40,400 | — | — |
| 2010-01-19 | $36.15 | $44.22 | 35,200 | — | — |
| 2010-01-15 | $35.82 | $43.82 | 75,400 | — | — |
| 2010-01-14 | $36.10 | $44.16 | 34,400 | — | — |
| 2010-01-13 | $35.99 | $44.02 | 61,400 | — | — |
| 2010-01-12 | $36.10 | $44.16 | 77,700 | — | — |
| 2010-01-11 | $36.00 | $44.04 | 44,600 | — | — |
| 2010-01-08 | $36.36 | $44.48 | 34,400 | — | — |
| 2010-01-07 | $36.29 | $44.39 | 38,100 | — | — |
| 2010-01-06 | $36.03 | $44.07 | 61,300 | — | — |
| 2010-01-05 | $36.44 | $44.57 | 50,600 | — | — |
| 2010-01-04 | $37.03 | $45.30 | 65,300 | — | — |