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
- 2000-03-24 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 | $46.02 | $46.02 | 286,400 | — | — |
| 2010-12-30 | $46.28 | $46.28 | 227,000 | — | — |
| 2010-12-29 | $46.11 | $46.11 | 353,700 | — | — |
| 2010-12-28 | $46.13 | $46.13 | 346,100 | — | — |
| 2010-12-27 | $46.55 | $46.55 | 293,100 | — | — |
| 2010-12-23 | $46.45 | $46.45 | 250,300 | — | — |
| 2010-12-22 | $46.93 | $46.93 | 458,100 | — | — |
| 2010-12-21 | $46.24 | $46.24 | 225,800 | — | — |
| 2010-12-20 | $46.05 | $46.05 | 345,000 | — | — |
| 2010-12-17 | $45.61 | $45.61 | 432,900 | — | — |
| 2010-12-16 | $45.92 | $45.92 | 498,200 | — | — |
| 2010-12-15 | $46.10 | $46.10 | 718,300 | — | — |
| 2010-12-14 | $46.61 | $46.61 | 667,300 | — | — |
| 2010-12-13 | $46.60 | $46.60 | 323,800 | — | — |
| 2010-12-10 | $46.84 | $46.84 | 394,500 | — | — |
| 2010-12-09 | $46.99 | $46.99 | 581,100 | — | — |
| 2010-12-08 | $46.42 | $46.42 | 895,900 | — | — |
| 2010-12-07 | $46.63 | $46.63 | 778,900 | — | — |
| 2010-12-06 | $46.59 | $46.59 | 984,700 | — | — |
| 2010-12-03 | $45.36 | $45.36 | 443,000 | — | — |
| 2010-12-02 | $44.63 | $44.63 | 497,100 | — | — |
| 2010-12-01 | $43.74 | $43.74 | 617,800 | — | — |
| 2010-11-30 | $42.48 | $42.48 | 742,800 | — | — |
| 2010-11-29 | $43.24 | $43.24 | 327,400 | — | — |
| 2010-11-26 | $43.17 | $43.17 | 143,400 | — | — |
| 2010-11-24 | $43.31 | $43.31 | 481,400 | — | — |
| 2010-11-23 | $42.62 | $42.62 | 1,106,500 | — | — |
| 2010-11-22 | $42.69 | $42.69 | 610,900 | — | — |
| 2010-11-19 | $42.17 | $42.17 | 320,300 | — | — |
| 2010-11-18 | $41.87 | $41.87 | 593,500 | — | — |
| 2010-11-17 | $40.90 | $40.90 | 259,300 | — | — |
| 2010-11-16 | $40.77 | $40.77 | 524,200 | — | — |
| 2010-11-15 | $41.38 | $41.38 | 390,300 | — | — |
| 2010-11-12 | $41.61 | $41.61 | 692,400 | — | — |
| 2010-11-11 | $41.60 | $41.60 | 349,100 | — | — |
| 2010-11-10 | $41.75 | $41.75 | 496,700 | — | — |
| 2010-11-09 | $41.75 | $41.75 | 676,400 | — | — |
| 2010-11-08 | $41.77 | $41.77 | 385,900 | — | — |
| 2010-11-05 | $41.68 | $41.68 | 366,500 | — | — |
| 2010-11-04 | $41.68 | $41.68 | 766,300 | — | — |
| 2010-11-03 | $40.82 | $40.82 | 588,900 | — | — |
| 2010-11-02 | $40.62 | $40.62 | 764,900 | — | — |
| 2010-11-01 | $40.15 | $40.15 | 578,000 | — | — |
| 2010-10-29 | $39.90 | $39.90 | 656,100 | — | — |
| 2010-10-28 | $39.76 | $39.76 | 806,900 | — | — |
| 2010-10-27 | $39.71 | $39.71 | 2,425,300 | — | — |
| 2010-10-26 | $39.02 | $39.02 | 1,163,900 | — | — |
| 2010-10-25 | $38.88 | $38.88 | 541,500 | — | — |
| 2010-10-22 | $38.45 | $38.45 | 447,500 | — | — |
| 2010-10-21 | $37.48 | $37.48 | 665,000 | — | — |
| 2010-10-20 | $37.72 | $37.72 | 638,200 | — | — |
| 2010-10-19 | $37.27 | $37.27 | 817,100 | — | — |
| 2010-10-18 | $37.87 | $37.87 | 880,400 | — | — |
| 2010-10-15 | $38.60 | $38.60 | 1,843,600 | — | — |
| 2010-10-14 | $37.51 | $37.51 | 773,100 | — | — |
| 2010-10-13 | $37.37 | $37.37 | 881,000 | — | — |
| 2010-10-12 | $37.20 | $37.20 | 675,700 | — | — |
| 2010-10-11 | $36.54 | $36.54 | 263,700 | — | — |
| 2010-10-08 | $36.28 | $36.28 | 475,900 | — | — |
| 2010-10-07 | $36.10 | $36.10 | 730,800 | — | — |
| 2010-10-06 | $36.14 | $36.14 | 491,500 | — | — |
| 2010-10-05 | $36.88 | $36.88 | 404,400 | — | — |
| 2010-10-04 | $36.27 | $36.27 | 621,100 | — | — |
| 2010-10-01 | $36.37 | $36.37 | 1,068,900 | — | — |
| 2010-09-30 | $36.65 | $36.65 | 840,300 | — | — |
| 2010-09-29 | $37.41 | $37.41 | 445,000 | — | — |
| 2010-09-28 | $37.55 | $37.55 | 434,100 | — | — |
| 2010-09-27 | $37.11 | $37.11 | 417,000 | — | — |
| 2010-09-24 | $37.19 | $37.19 | 680,800 | — | — |
| 2010-09-23 | $35.91 | $35.91 | 875,200 | — | — |
| 2010-09-22 | $35.86 | $35.86 | 833,400 | — | — |
| 2010-09-21 | $36.41 | $36.41 | 683,800 | — | — |
| 2010-09-20 | $36.22 | $36.22 | 505,200 | — | — |
| 2010-09-17 | $35.98 | $35.98 | 1,128,400 | — | — |
| 2010-09-16 | $36.10 | $36.10 | 615,200 | — | — |
| 2010-09-15 | $35.95 | $35.95 | 516,100 | — | — |
| 2010-09-14 | $35.93 | $35.93 | 1,407,800 | — | — |
| 2010-09-13 | $35.38 | $35.38 | 1,307,100 | — | — |
| 2010-09-10 | $34.85 | $34.85 | 1,791,000 | — | — |
| 2010-09-09 | $34.89 | $34.89 | 2,549,600 | — | — |
| 2010-09-08 | $35.62 | $35.62 | 6,153,300 | — | — |
| 2010-09-07 | $38.48 | $38.48 | 1,689,800 | — | — |
| 2010-09-03 | $39.91 | $39.91 | 929,100 | — | — |
| 2010-09-02 | $39.13 | $39.13 | 706,800 | — | — |
| 2010-09-01 | $38.66 | $38.66 | 716,900 | — | — |
| 2010-08-31 | $38.14 | $38.14 | 699,400 | — | — |
| 2010-08-30 | $38.55 | $38.55 | 398,700 | — | — |
| 2010-08-27 | $39.27 | $39.27 | 716,800 | — | — |
| 2010-08-26 | $38.85 | $38.85 | 557,200 | — | — |
| 2010-08-25 | $38.99 | $38.99 | 874,000 | — | — |
| 2010-08-24 | $38.88 | $38.88 | 699,900 | — | — |
| 2010-08-23 | $39.40 | $39.40 | 457,800 | — | — |
| 2010-08-20 | $39.79 | $39.79 | 524,300 | — | — |
| 2010-08-19 | $39.57 | $39.57 | 612,500 | — | — |
| 2010-08-18 | $39.97 | $39.97 | 402,000 | — | — |
| 2010-08-17 | $39.60 | $39.60 | 574,400 | — | — |
| 2010-08-16 | $39.41 | $39.41 | 440,200 | — | — |
| 2010-08-13 | $39.41 | $39.41 | 593,500 | — | — |
| 2010-08-12 | $39.45 | $39.45 | 842,200 | — | — |
| 2010-08-11 | $39.78 | $39.78 | 847,600 | — | — |
| 2010-08-10 | $40.80 | $40.80 | 616,900 | — | — |
| 2010-08-09 | $41.55 | $41.55 | 347,600 | — | — |
| 2010-08-06 | $41.31 | $41.31 | 548,200 | — | — |
| 2010-08-05 | $41.16 | $41.16 | 391,000 | — | — |
| 2010-08-04 | $41.14 | $41.14 | 505,800 | — | — |
| 2010-08-03 | $40.57 | $40.57 | 431,200 | — | — |
| 2010-08-02 | $40.78 | $40.78 | 809,200 | — | — |
| 2010-07-30 | $40.05 | $40.05 | 1,472,700 | — | — |
| 2010-07-29 | $40.50 | $40.50 | 1,399,000 | — | — |
| 2010-07-28 | $41.27 | $41.27 | 2,392,800 | — | — |
| 2010-07-27 | $42.75 | $42.75 | 1,250,800 | — | — |
| 2010-07-26 | $43.30 | $43.30 | 593,100 | — | — |
| 2010-07-23 | $42.55 | $42.55 | 833,500 | — | — |
| 2010-07-22 | $42.52 | $42.52 | 1,276,200 | — | — |
| 2010-07-21 | $42.20 | $42.20 | 807,600 | — | — |
| 2010-07-20 | $43.33 | $43.33 | 284,900 | — | — |
| 2010-07-19 | $43.45 | $43.45 | 382,600 | — | — |
| 2010-07-16 | $42.49 | $42.49 | 741,900 | — | — |
| 2010-07-15 | $43.73 | $43.73 | 517,300 | — | — |
| 2010-07-14 | $43.39 | $43.39 | 1,062,800 | — | — |
| 2010-07-13 | $43.48 | $43.48 | 684,600 | — | — |
| 2010-07-12 | $42.95 | $42.95 | 616,900 | — | — |
| 2010-07-09 | $42.80 | $42.80 | 497,200 | — | — |
| 2010-07-08 | $42.31 | $42.31 | 986,000 | — | — |
| 2010-07-07 | $42.08 | $42.08 | 578,800 | — | — |
| 2010-07-06 | $40.79 | $40.79 | 676,200 | — | — |
| 2010-07-02 | $40.74 | $40.74 | 517,900 | — | — |
| 2010-07-01 | $40.62 | $40.62 | 945,300 | — | — |
| 2010-06-30 | $40.56 | $40.56 | 1,197,200 | — | — |
| 2010-06-29 | $41.41 | $41.41 | 1,320,000 | — | — |
| 2010-06-28 | $43.50 | $43.50 | 216,500 | — | — |
| 2010-06-25 | $43.32 | $43.32 | 448,300 | — | — |
| 2010-06-24 | $43.20 | $43.20 | 618,000 | — | — |
| 2010-06-23 | $44.05 | $44.05 | 676,600 | — | — |
| 2010-06-22 | $44.15 | $44.15 | 440,000 | — | — |
| 2010-06-21 | $44.87 | $44.87 | 456,700 | — | — |
| 2010-06-18 | $45.43 | $45.43 | 614,800 | — | — |
| 2010-06-17 | $46.03 | $46.03 | 210,500 | — | — |
| 2010-06-16 | $45.90 | $45.90 | 373,100 | — | — |
| 2010-06-15 | $45.70 | $45.70 | 948,900 | — | — |
| 2010-06-14 | $44.06 | $44.06 | 478,100 | — | — |
| 2010-06-11 | $43.90 | $43.90 | 372,400 | — | — |
| 2010-06-10 | $43.60 | $43.60 | 397,800 | — | — |
| 2010-06-09 | $42.97 | $42.97 | 679,400 | — | — |
| 2010-06-08 | $43.12 | $43.12 | 852,800 | — | — |
| 2010-06-07 | $43.54 | $43.54 | 1,122,000 | — | — |
| 2010-06-04 | $44.84 | $44.84 | 908,700 | — | — |
| 2010-06-03 | $46.00 | $46.00 | 699,500 | — | — |
| 2010-06-02 | $45.41 | $45.41 | 654,100 | — | — |
| 2010-06-01 | $44.78 | $44.78 | 659,900 | — | — |
| 2010-05-28 | $45.43 | $45.43 | 656,600 | — | — |
| 2010-05-27 | $45.68 | $45.68 | 709,300 | — | — |
| 2010-05-26 | $44.41 | $44.41 | 1,085,400 | — | — |
| 2010-05-25 | $44.15 | $44.15 | 1,541,800 | — | — |
| 2010-05-24 | $43.68 | $43.68 | 630,100 | — | — |
| 2010-05-21 | $44.12 | $44.12 | 1,488,500 | — | — |
| 2010-05-20 | $44.02 | $44.02 | 868,200 | — | — |
| 2010-05-19 | $45.19 | $45.19 | 816,200 | — | — |
| 2010-05-18 | $45.21 | $45.21 | 936,200 | — | — |
| 2010-05-17 | $46.56 | $46.56 | 925,800 | — | — |
| 2010-05-14 | $46.07 | $46.07 | 793,000 | — | — |
| 2010-05-13 | $47.15 | $47.15 | 633,500 | — | — |
| 2010-05-12 | $47.80 | $47.80 | 789,800 | — | — |
| 2010-05-11 | $46.96 | $46.96 | 680,800 | — | — |
| 2010-05-10 | $47.02 | $47.02 | 991,500 | — | — |
| 2010-05-07 | $45.06 | $45.06 | 1,234,500 | — | — |
| 2010-05-06 | $45.95 | $45.95 | 1,253,600 | — | — |
| 2010-05-05 | $46.92 | $46.92 | 868,300 | — | — |
| 2010-05-04 | $47.34 | $47.34 | 978,900 | — | — |
| 2010-05-03 | $48.52 | $48.52 | 741,400 | — | — |
| 2010-04-30 | $48.35 | $48.35 | 1,454,600 | — | — |
| 2010-04-29 | $49.68 | $49.68 | 1,410,000 | — | — |
| 2010-04-28 | $50.10 | $50.10 | 1,543,400 | — | — |
| 2010-04-27 | $50.71 | $50.71 | 1,255,700 | — | — |
| 2010-04-26 | $51.10 | $51.10 | 794,000 | — | — |
| 2010-04-23 | $51.48 | $51.48 | 416,500 | — | — |
| 2010-04-22 | $51.34 | $51.34 | 770,500 | — | — |
| 2010-04-21 | $50.42 | $50.42 | 750,300 | — | — |
| 2010-04-20 | $50.89 | $50.89 | 680,600 | — | — |
| 2010-04-19 | $50.34 | $50.34 | 1,220,500 | — | — |
| 2010-04-16 | $52.05 | $52.05 | 473,900 | — | — |
| 2010-04-15 | $52.69 | $52.69 | 773,500 | — | — |
| 2010-04-14 | $52.11 | $52.11 | 806,400 | — | — |
| 2010-04-13 | $50.51 | $50.51 | 400,100 | — | — |
| 2010-04-12 | $50.47 | $50.47 | 517,700 | — | — |
| 2010-04-09 | $50.89 | $50.89 | 768,300 | — | — |
| 2010-04-08 | $49.74 | $49.74 | 576,000 | — | — |
| 2010-04-07 | $50.49 | $50.49 | 909,200 | — | — |
| 2010-04-06 | $49.96 | $49.96 | 542,700 | — | — |
| 2010-04-05 | $49.84 | $49.84 | 1,567,000 | — | — |
| 2010-04-01 | $47.84 | $47.84 | 777,600 | — | — |
| 2010-03-31 | $47.67 | $47.67 | 776,200 | — | — |
| 2010-03-30 | $48.28 | $48.28 | 372,500 | — | — |
| 2010-03-29 | $48.32 | $48.32 | 483,600 | — | — |
| 2010-03-26 | $47.72 | $47.72 | 813,000 | — | — |
| 2010-03-25 | $48.29 | $48.29 | 752,400 | — | — |
| 2010-03-24 | $48.37 | $48.37 | 1,111,100 | — | — |
| 2010-03-23 | $49.00 | $49.00 | 1,045,400 | — | — |
| 2010-03-22 | $48.11 | $48.11 | 699,700 | — | — |
| 2010-03-19 | $46.84 | $46.84 | 805,300 | — | — |
| 2010-03-18 | $47.61 | $47.61 | 530,200 | — | — |
| 2010-03-17 | $47.65 | $47.65 | 865,500 | — | — |
| 2010-03-16 | $47.08 | $47.08 | 837,900 | — | — |
| 2010-03-15 | $45.97 | $45.97 | 605,200 | — | — |
| 2010-03-12 | $46.25 | $46.25 | 391,100 | — | — |
| 2010-03-11 | $46.34 | $46.34 | 693,700 | — | — |
| 2010-03-10 | $46.80 | $46.80 | 620,200 | — | — |
| 2010-03-09 | $46.66 | $46.66 | 652,600 | — | — |
| 2010-03-08 | $47.03 | $47.03 | 1,013,500 | — | — |
| 2010-03-05 | $46.45 | $46.45 | 435,600 | — | — |
| 2010-03-04 | $46.34 | $46.34 | 439,500 | — | — |
| 2010-03-03 | $46.50 | $46.50 | 864,400 | — | — |
| 2010-03-02 | $46.27 | $46.27 | 1,578,200 | — | — |
| 2010-03-01 | $45.80 | $45.80 | 661,800 | — | — |
| 2010-02-26 | $45.44 | $45.44 | 677,600 | — | — |
| 2010-02-25 | $46.04 | $46.04 | 536,000 | — | — |
| 2010-02-24 | $46.10 | $46.10 | 607,000 | — | — |
| 2010-02-23 | $45.16 | $45.16 | 562,700 | — | — |
| 2010-02-22 | $46.08 | $46.08 | 662,000 | — | — |
| 2010-02-19 | $45.75 | $45.75 | 644,300 | — | — |
| 2010-02-18 | $45.94 | $45.94 | 507,700 | — | — |
| 2010-02-17 | $45.76 | $45.76 | 501,000 | — | — |
| 2010-02-16 | $45.92 | $45.92 | 566,500 | — | — |
| 2010-02-12 | $45.24 | $45.24 | 1,044,000 | — | — |
| 2010-02-11 | $44.44 | $44.44 | 1,411,500 | — | — |
| 2010-02-10 | $44.56 | $44.56 | 588,500 | — | — |
| 2010-02-09 | $44.51 | $44.51 | 547,400 | — | — |
| 2010-02-08 | $44.31 | $44.31 | 461,900 | — | — |
| 2010-02-05 | $44.53 | $44.53 | 685,900 | — | — |
| 2010-02-04 | $44.09 | $44.09 | 1,657,000 | — | — |
| 2010-02-03 | $45.07 | $45.07 | 1,819,500 | — | — |
| 2010-02-02 | $44.35 | $44.35 | 1,258,100 | — | — |
| 2010-02-01 | $43.88 | $43.88 | 713,400 | — | — |
| 2010-01-29 | $42.24 | $42.24 | 638,000 | — | — |
| 2010-01-28 | $43.50 | $43.50 | 681,100 | — | — |
| 2010-01-27 | $44.62 | $44.62 | 337,800 | — | — |
| 2010-01-26 | $44.44 | $44.44 | 449,300 | — | — |
| 2010-01-25 | $44.30 | $44.30 | 443,700 | — | — |
| 2010-01-22 | $44.08 | $44.08 | 779,700 | — | — |
| 2010-01-21 | $45.46 | $45.46 | 606,000 | — | — |
| 2010-01-20 | $45.13 | $45.13 | 484,000 | — | — |
| 2010-01-19 | $44.89 | $44.89 | 638,100 | — | — |
| 2010-01-15 | $44.80 | $44.80 | 1,185,400 | — | — |
| 2010-01-14 | $45.69 | $45.69 | 822,800 | — | — |
| 2010-01-13 | $46.22 | $46.22 | 498,800 | — | — |
| 2010-01-12 | $45.74 | $45.74 | 707,000 | — | — |
| 2010-01-11 | $47.44 | $47.44 | 392,900 | — | — |
| 2010-01-08 | $48.04 | $48.04 | 394,400 | — | — |
| 2010-01-07 | $47.78 | $47.78 | 428,200 | — | — |
| 2010-01-06 | $48.00 | $48.00 | 672,200 | — | — |
| 2010-01-05 | $47.71 | $47.71 | 658,700 | — | — |
| 2010-01-04 | $48.01 | $48.01 | 959,500 | — | — |