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
- 1996-05-08 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 | $39.05 | $63.49 | 68,500 | — | — |
| 2010-12-30 | $39.00 | $63.41 | 44,520 | — | — |
| 2010-12-29 | $38.45 | $62.51 | 10,840 | — | — |
| 2010-12-28 | $37.52 | $61.01 | 31,930 | — | — |
| 2010-12-27 | $37.08 | $60.28 | 17,128 | — | — |
| 2010-12-23 | $36.94 | $60.06 | 22,315 | — | — |
| 2010-12-22 | $36.99 | $60.13 | 37,274 | — | — |
| 2010-12-21 | $37.57 | $61.08 | 28,554 | — | — |
| 2010-12-20 | $37.75 | $61.37 | 247,033 | — | — |
| 2010-12-17 | $36.81 | $59.84 | 85,527 | — | — |
| 2010-12-16 | $37.16 | $60.42 | 49,840 | — | — |
| 2010-12-15 | $38.37 | $62.39 | 40,002 | — | — |
| 2010-12-14 | $38.82 | $63.11 | 26,005 | — | — |
| 2010-12-13 | $38.64 | $62.82 | 34,792 | — | — |
| 2010-12-10 | $38.06 | $61.88 | 16,479 | — | — |
| 2010-12-09 | $37.30 | $60.64 | 20,884 | — | — |
| 2010-12-08 | $37.75 | $61.37 | 24,618 | — | — |
| 2010-12-07 | $38.06 | $61.88 | 41,500 | — | — |
| 2010-12-06 | $38.24 | $62.17 | 39,957 | — | — |
| 2010-12-03 | $38.06 | $61.88 | 27,033 | — | — |
| 2010-12-02 | $38.10 | $61.95 | 45,503 | — | — |
| 2010-12-01 | $37.21 | $60.50 | 32,735 | — | — |
| 2010-11-30 | $36.72 | $59.70 | 36,335 | — | — |
| 2010-11-29 | $37.34 | $60.71 | 41,791 | — | — |
| 2010-11-26 | $36.94 | $60.06 | 19,610 | — | — |
| 2010-11-24 | $36.49 | $59.33 | 38,996 | — | — |
| 2010-11-23 | $35.78 | $58.17 | 30,052 | — | — |
| 2010-11-22 | $36.00 | $58.53 | 32,936 | — | — |
| 2010-11-19 | $35.82 | $58.24 | 82,866 | — | — |
| 2010-11-18 | $35.20 | $57.22 | 75,085 | — | — |
| 2010-11-17 | $35.24 | $57.30 | 47,068 | — | — |
| 2010-11-16 | $35.38 | $57.51 | 67,550 | — | — |
| 2010-11-15 | $35.73 | $58.10 | 101,537 | — | — |
| 2010-11-12 | $34.39 | $55.92 | 49,147 | — | — |
| 2010-11-11 | $35.24 | $57.30 | 61,065 | — | — |
| 2010-11-10 | $35.29 | $57.37 | 77,679 | — | — |
| 2010-11-09 | $35.11 | $57.08 | 86,153 | — | — |
| 2010-11-08 | $35.69 | $58.02 | 124,098 | — | — |
| 2010-11-05 | $35.69 | $58.02 | 54,491 | — | — |
| 2010-11-04 | $35.55 | $57.81 | 44,183 | — | — |
| 2010-11-03 | $35.38 | $57.51 | 43,356 | — | — |
| 2010-11-02 | $35.51 | $57.73 | 24,775 | — | — |
| 2010-11-01 | $35.47 | $57.66 | 59,366 | — | — |
| 2010-10-29 | $35.24 | $57.30 | 18,939 | — | — |
| 2010-10-28 | $34.66 | $56.35 | 28,375 | — | — |
| 2010-10-27 | $34.79 | $56.57 | 16,994 | — | — |
| 2010-10-26 | $34.93 | $56.79 | 22,271 | — | — |
| 2010-10-25 | $35.20 | $57.22 | 24,305 | — | — |
| 2010-10-22 | $34.70 | $56.42 | 77,947 | — | — |
| 2010-10-21 | $33.99 | $55.26 | 70,166 | — | — |
| 2010-10-20 | $35.02 | $56.93 | 40,941 | — | — |
| 2010-10-19 | $34.26 | $55.70 | 57,063 | — | — |
| 2010-10-18 | $35.29 | $57.37 | 29,180 | — | — |
| 2010-10-15 | $35.38 | $57.51 | 42,886 | — | — |
| 2010-10-14 | $35.64 | $57.95 | 68,064 | — | — |
| 2010-10-13 | $36.09 | $58.68 | 40,583 | — | — |
| 2010-10-12 | $36.05 | $58.61 | 61,088 | — | — |
| 2010-10-11 | $35.64 | $57.95 | 49,997 | — | — |
| 2010-10-08 | $35.87 | $58.31 | 45,525 | — | — |
| 2010-10-07 | $35.33 | $57.44 | 43,155 | — | — |
| 2010-10-06 | $35.47 | $57.66 | 48,231 | — | — |
| 2010-10-05 | $35.33 | $57.44 | 71,798 | — | — |
| 2010-10-04 | $34.44 | $55.99 | 87,003 | — | — |
| 2010-10-01 | $34.30 | $55.77 | 83,358 | — | — |
| 2010-09-30 | $33.36 | $54.24 | 113,276 | — | — |
| 2010-09-29 | $32.74 | $53.22 | 118,419 | — | — |
| 2010-09-28 | $32.87 | $53.44 | 157,168 | — | — |
| 2010-09-27 | $32.02 | $52.06 | 294,571 | — | — |
| 2010-09-24 | $31.31 | $50.90 | 45,793 | — | — |
| 2010-09-23 | $30.28 | $49.23 | 38,571 | — | — |
| 2010-09-22 | $30.46 | $49.52 | 61,915 | — | — |
| 2010-09-21 | $30.41 | $49.44 | 11,761 | — | — |
| 2010-09-20 | $38.24 | $45.71 | 39,823 | — | — |
| 2010-09-17 | $38.24 | $45.71 | 63,950 | — | — |
| 2010-09-16 | $38.24 | $45.71 | 40,494 | — | — |
| 2010-09-15 | $38.55 | $46.09 | 37,923 | — | — |
| 2010-09-14 | $38.01 | $45.45 | 30,141 | — | — |
| 2010-09-13 | $37.39 | $44.70 | 24,283 | — | — |
| 2010-09-10 | $36.94 | $44.16 | 43,065 | — | — |
| 2010-09-09 | $35.96 | $42.99 | 38,616 | — | — |
| 2010-09-08 | $34.57 | $41.33 | 28,263 | — | — |
| 2010-09-07 | $33.45 | $39.99 | 30,656 | — | — |
| 2010-09-03 | $34.62 | $41.38 | 16,837 | — | — |
| 2010-09-02 | $34.70 | $41.49 | 26,765 | — | — |
| 2010-09-01 | $34.39 | $41.12 | 35,933 | — | — |
| 2010-08-31 | $33.77 | $40.37 | 33,495 | — | — |
| 2010-08-30 | $33.01 | $39.46 | 17,396 | — | — |
| 2010-08-27 | $33.05 | $39.51 | 23,880 | — | — |
| 2010-08-26 | $32.25 | $38.55 | 40,315 | — | — |
| 2010-08-25 | $32.02 | $38.28 | 36,872 | — | — |
| 2010-08-24 | $32.25 | $38.55 | 32,757 | — | — |
| 2010-08-23 | $32.42 | $38.76 | 37,542 | — | — |
| 2010-08-20 | $32.69 | $39.08 | 34,099 | — | — |
| 2010-08-19 | $32.92 | $39.35 | 31,125 | — | — |
| 2010-08-18 | $34.03 | $40.69 | 30,521 | — | — |
| 2010-08-17 | $33.36 | $39.89 | 52,859 | — | — |
| 2010-08-16 | $34.12 | $40.79 | 46,442 | — | — |
| 2010-08-13 | $34.75 | $41.54 | 24,126 | — | — |
| 2010-08-12 | $35.38 | $42.29 | 22,919 | — | — |
| 2010-08-11 | $35.87 | $42.88 | 23,076 | — | — |
| 2010-08-10 | $36.67 | $43.84 | 14,847 | — | — |
| 2010-08-09 | $36.90 | $44.11 | 37,945 | — | — |
| 2010-08-06 | $36.54 | $43.68 | 31,058 | — | — |
| 2010-08-05 | $36.27 | $43.36 | 30,700 | — | — |
| 2010-08-04 | $37.21 | $44.48 | 62,787 | — | — |
| 2010-08-03 | $38.86 | $46.46 | 66,454 | — | — |
| 2010-08-02 | $39.89 | $47.69 | 47,850 | — | — |
| 2010-07-30 | $38.55 | $46.09 | 75,711 | — | — |
| 2010-07-29 | $36.67 | $43.84 | 216,579 | — | — |
| 2010-07-28 | $36.58 | $43.74 | 102,051 | — | — |
| 2010-07-27 | $38.10 | $45.55 | 14,221 | — | — |
| 2010-07-26 | $39.31 | $47.00 | 11,717 | — | — |
| 2010-07-23 | $39.04 | $46.68 | 17,217 | — | — |
| 2010-07-22 | $38.24 | $45.71 | 33,965 | — | — |
| 2010-07-21 | $37.75 | $45.13 | 39,890 | — | — |
| 2010-07-20 | $37.03 | $44.27 | 29,157 | — | — |
| 2010-07-19 | $35.33 | $42.24 | 12,745 | — | — |
| 2010-07-16 | $34.79 | $41.60 | 26,675 | — | — |
| 2010-07-15 | $36.58 | $43.74 | 18,693 | — | — |
| 2010-07-14 | $37.39 | $44.70 | 20,236 | — | — |
| 2010-07-13 | $38.01 | $45.45 | 33,652 | — | — |
| 2010-07-12 | $37.43 | $44.75 | 11,694 | — | — |
| 2010-07-09 | $38.01 | $45.45 | 18,559 | — | — |
| 2010-07-08 | $36.90 | $44.11 | 27,950 | — | — |
| 2010-07-07 | $35.38 | $42.29 | 39,264 | — | — |
| 2010-07-06 | $34.66 | $41.44 | 28,196 | — | — |
| 2010-07-02 | $34.79 | $41.60 | 34,256 | — | — |
| 2010-07-01 | $35.55 | $42.51 | 36,626 | — | — |
| 2010-06-30 | $37.25 | $44.54 | 56,996 | — | — |
| 2010-06-29 | $38.33 | $45.82 | 108,245 | — | — |
| 2010-06-28 | $38.60 | $46.14 | 41,845 | — | — |
| 2010-06-25 | $38.36 | $45.86 | 53,427 | — | — |
| 2010-06-24 | $37.54 | $44.88 | 43,972 | — | — |
| 2010-06-23 | $37.46 | $44.79 | 26,521 | — | — |
| 2010-06-22 | $37.19 | $44.46 | 52,658 | — | — |
| 2010-06-21 | $37.03 | $44.28 | 40,922 | — | — |
| 2010-06-18 | $36.80 | $44.00 | 16,169 | — | — |
| 2010-06-17 | $37.58 | $44.93 | 28,546 | — | — |
| 2010-06-16 | $37.66 | $45.02 | 12,992 | — | — |
| 2010-06-15 | $37.54 | $44.88 | 22,037 | — | — |
| 2010-06-14 | $37.35 | $44.65 | 29,776 | — | — |
| 2010-06-11 | $37.97 | $45.40 | 33,081 | — | — |
| 2010-06-10 | $37.15 | $44.42 | 40,897 | — | — |
| 2010-06-09 | $36.14 | $43.20 | 41,332 | — | — |
| 2010-06-08 | $35.47 | $42.41 | 52,479 | — | — |
| 2010-06-07 | $34.62 | $41.38 | 37,796 | — | — |
| 2010-06-04 | $36.18 | $43.25 | 54,503 | — | — |
| 2010-06-03 | $38.05 | $45.49 | 35,618 | — | — |
| 2010-06-02 | $38.13 | $45.58 | 49,148 | — | — |
| 2010-06-01 | $37.23 | $44.51 | 31,903 | — | — |
| 2010-05-28 | $38.91 | $46.51 | 47,610 | — | — |
| 2010-05-27 | $38.95 | $46.56 | 48,097 | — | — |
| 2010-05-26 | $37.39 | $44.70 | 48,123 | — | — |
| 2010-05-25 | $37.85 | $45.26 | 78,796 | — | — |
| 2010-05-24 | $36.29 | $43.39 | 62,345 | — | — |
| 2010-05-21 | $37.35 | $44.65 | 83,100 | — | — |
| 2010-05-20 | $38.24 | $45.72 | 130,890 | — | — |
| 2010-05-19 | $39.57 | $47.31 | 146,009 | — | — |
| 2010-05-18 | $40.00 | $47.82 | 159,487 | — | — |
| 2010-05-17 | $40.51 | $48.43 | 296,271 | — | — |
| 2010-05-14 | $47.03 | $56.22 | 81,358 | — | — |
| 2010-05-13 | $48.39 | $57.85 | 24,420 | — | — |
| 2010-05-12 | $49.17 | $58.79 | 52,607 | — | — |
| 2010-05-11 | $46.87 | $56.03 | 48,328 | — | — |
| 2010-05-10 | $47.10 | $56.31 | 92,658 | — | — |
| 2010-05-07 | $44.80 | $53.56 | 94,068 | — | — |
| 2010-05-06 | $45.31 | $54.17 | 232,953 | — | — |
| 2010-05-05 | $49.33 | $58.97 | 113,517 | — | — |
| 2010-05-04 | $50.07 | $59.86 | 94,888 | — | — |
| 2010-05-03 | $52.45 | $62.70 | 39,077 | — | — |
| 2010-04-30 | $52.80 | $63.12 | 80,589 | — | — |
| 2010-04-29 | $54.48 | $65.13 | 29,007 | — | — |
| 2010-04-28 | $54.56 | $65.22 | 45,509 | — | — |
| 2010-04-27 | $54.64 | $65.32 | 65,906 | — | — |
| 2010-04-26 | $55.61 | $66.48 | 47,072 | — | — |
| 2010-04-23 | $55.57 | $66.44 | 58,065 | — | — |
| 2010-04-22 | $54.32 | $64.94 | 53,222 | — | — |
| 2010-04-21 | $53.97 | $64.52 | 56,220 | — | — |
| 2010-04-20 | $54.24 | $64.85 | 57,425 | — | — |
| 2010-04-19 | $52.84 | $63.17 | 68,341 | — | — |
| 2010-04-16 | $53.27 | $63.68 | 105,650 | — | — |
| 2010-04-15 | $55.84 | $66.76 | 63,267 | — | — |
| 2010-04-14 | $57.91 | $69.24 | 66,931 | — | — |
| 2010-04-13 | $56.12 | $67.09 | 61,396 | — | — |
| 2010-04-12 | $57.17 | $68.35 | 62,037 | — | — |
| 2010-04-09 | $56.63 | $67.70 | 77,335 | — | — |
| 2010-04-08 | $55.49 | $66.34 | 78,386 | — | — |
| 2010-04-07 | $55.30 | $66.11 | 121,794 | — | — |
| 2010-04-06 | $55.06 | $65.83 | 68,597 | — | — |
| 2010-04-05 | $53.39 | $63.82 | 125,022 | — | — |
| 2010-04-01 | $52.18 | $62.38 | 145,343 | — | — |
| 2010-03-31 | $51.32 | $61.35 | 88,302 | — | — |
| 2010-03-30 | $54.83 | $65.55 | 327,046 | — | — |
| 2010-03-29 | $58.34 | $69.75 | 102,139 | — | — |
| 2010-03-26 | $58.34 | $69.75 | 215,913 | — | — |
| 2010-03-25 | $56.66 | $67.74 | 82,101 | — | — |
| 2010-03-24 | $56.20 | $67.18 | 69,776 | — | — |
| 2010-03-23 | $55.77 | $66.67 | 67,469 | — | — |
| 2010-03-22 | $54.44 | $65.08 | 47,534 | — | — |
| 2010-03-19 | $54.36 | $64.99 | 102,344 | — | — |
| 2010-03-18 | $55.45 | $66.30 | 51,633 | — | — |
| 2010-03-17 | $56.39 | $67.42 | 55,913 | — | — |
| 2010-03-16 | $55.61 | $66.48 | 97,066 | — | — |
| 2010-03-15 | $53.78 | $64.29 | 51,864 | — | — |
| 2010-03-12 | $54.24 | $64.85 | 64,728 | — | — |
| 2010-03-11 | $53.82 | $64.34 | 58,988 | — | — |
| 2010-03-10 | $54.36 | $64.99 | 56,963 | — | — |
| 2010-03-09 | $53.97 | $64.52 | 42,896 | — | — |
| 2010-03-08 | $53.66 | $64.15 | 75,311 | — | — |
| 2010-03-05 | $52.96 | $63.31 | 98,578 | — | — |
| 2010-03-04 | $52.92 | $63.26 | 42,178 | — | — |
| 2010-03-03 | $53.46 | $63.92 | 67,982 | — | — |
| 2010-03-02 | $53.85 | $64.38 | 36,771 | — | — |
| 2010-03-01 | $53.78 | $64.29 | 54,222 | — | — |
| 2010-02-26 | $52.92 | $63.26 | 40,743 | — | — |
| 2010-02-25 | $53.35 | $63.78 | 115,567 | — | — |
| 2010-02-24 | $54.67 | $65.36 | 51,454 | — | — |
| 2010-02-23 | $54.21 | $64.80 | 107,059 | — | — |
| 2010-02-22 | $54.24 | $64.85 | 44,125 | — | — |
| 2010-02-19 | $54.75 | $65.46 | 44,356 | — | — |
| 2010-02-18 | $54.64 | $65.32 | 45,817 | — | — |
| 2010-02-17 | $53.89 | $64.43 | 71,288 | — | — |
| 2010-02-16 | $52.68 | $62.98 | 73,466 | — | — |
| 2010-02-12 | $50.73 | $60.65 | 40,999 | — | — |
| 2010-02-11 | $50.69 | $60.60 | 84,151 | — | — |
| 2010-02-10 | $50.15 | $59.95 | 98,296 | — | — |
| 2010-02-09 | $49.48 | $59.16 | 357,129 | — | — |
| 2010-02-08 | $47.53 | $56.83 | 86,944 | — | — |
| 2010-02-05 | $47.84 | $57.20 | 102,293 | — | — |
| 2010-02-04 | $49.72 | $59.44 | 59,141 | — | — |
| 2010-02-03 | $51.79 | $61.91 | 43,229 | — | — |
| 2010-02-02 | $51.47 | $61.54 | 37,181 | — | — |
| 2010-02-01 | $50.93 | $60.88 | 41,435 | — | — |
| 2010-01-29 | $50.46 | $60.32 | 50,122 | — | — |
| 2010-01-28 | $50.03 | $59.81 | 64,805 | — | — |
| 2010-01-27 | $50.26 | $60.09 | 63,062 | — | — |
| 2010-01-26 | $50.58 | $60.46 | 102,421 | — | — |
| 2010-01-25 | $52.49 | $62.75 | 42,204 | — | — |
| 2010-01-22 | $52.57 | $62.84 | 93,273 | — | — |
| 2010-01-21 | $53.27 | $63.68 | 94,632 | — | — |
| 2010-01-20 | $56.86 | $67.98 | 62,140 | — | — |
| 2010-01-19 | $58.26 | $69.66 | 106,163 | — | — |
| 2010-01-15 | $56.12 | $67.09 | 91,428 | — | — |
| 2010-01-14 | $58.11 | $69.47 | 55,375 | — | — |
| 2010-01-13 | $58.15 | $69.52 | 56,041 | — | — |
| 2010-01-12 | $58.50 | $69.94 | 118,360 | — | — |
| 2010-01-11 | $61.27 | $73.25 | 122,998 | — | — |
| 2010-01-08 | $61.58 | $73.62 | 117,514 | — | — |
| 2010-01-07 | $61.46 | $73.48 | 288,558 | — | — |
| 2010-01-06 | $56.70 | $67.79 | 176,809 | — | — |
| 2010-01-05 | $54.67 | $65.36 | 63,190 | — | — |
| 2010-01-04 | $52.68 | $62.98 | 52,812 | — | — |