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
- 2003-03-18 to 2026-09-01
- 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 | $58.30 | $58.30 | 4,730 | — | — |
| 2010-12-30 | $59.20 | $59.20 | 5,670 | — | — |
| 2010-12-29 | $58.30 | $58.30 | 2,030 | — | — |
| 2010-12-28 | $58.30 | $58.30 | 2,810 | — | — |
| 2010-12-27 | $58.30 | $58.30 | 6,350 | — | — |
| 2010-12-23 | $58.40 | $58.40 | 3,010 | — | — |
| 2010-12-22 | $58.20 | $58.20 | 3,120 | — | — |
| 2010-12-21 | $57.00 | $57.00 | 4,550 | — | — |
| 2010-12-20 | $55.30 | $55.30 | 14,980 | — | — |
| 2010-12-17 | $53.10 | $53.10 | 25,000 | — | — |
| 2010-12-16 | $52.00 | $52.00 | 7,290 | — | — |
| 2010-12-15 | $49.90 | $49.90 | 5,000 | — | — |
| 2010-12-14 | $51.00 | $51.00 | 6,960 | — | — |
| 2010-12-13 | $52.20 | $52.20 | 6,510 | — | — |
| 2010-12-10 | $53.50 | $53.50 | 5,280 | — | — |
| 2010-12-09 | $52.80 | $52.80 | 12,570 | — | — |
| 2010-12-08 | $51.00 | $51.00 | 10,830 | — | — |
| 2010-12-07 | $46.70 | $46.70 | 11,330 | — | — |
| 2010-12-06 | $45.70 | $45.70 | 11,810 | — | — |
| 2010-12-03 | $42.70 | $42.70 | 4,900 | — | — |
| 2010-12-02 | $41.20 | $41.20 | 31,330 | — | — |
| 2010-12-01 | $40.50 | $40.50 | 8,200 | — | — |
| 2010-11-30 | $40.80 | $40.80 | 4,110 | — | — |
| 2010-11-29 | $41.00 | $41.00 | 2,040 | — | — |
| 2010-11-26 | $40.60 | $40.60 | 1,030 | — | — |
| 2010-11-24 | $39.90 | $39.90 | 4,090 | — | — |
| 2010-11-23 | $38.00 | $38.00 | 3,380 | — | — |
| 2010-11-22 | $38.50 | $38.50 | 1,330 | — | — |
| 2010-11-19 | $39.30 | $39.30 | 7,040 | — | — |
| 2010-11-18 | $38.50 | $38.50 | 3,060 | — | — |
| 2010-11-17 | $36.80 | $36.80 | 5,020 | — | — |
| 2010-11-16 | $36.50 | $36.50 | 6,610 | — | — |
| 2010-11-15 | $37.40 | $37.40 | 27,030 | — | — |
| 2010-11-12 | $35.20 | $35.20 | 4,080 | — | — |
| 2010-11-11 | $35.90 | $35.90 | 3,570 | — | — |
| 2010-11-10 | $36.50 | $36.50 | 9,340 | — | — |
| 2010-11-09 | $36.30 | $36.30 | 5,980 | — | — |
| 2010-11-08 | $37.50 | $37.50 | 10,660 | — | — |
| 2010-11-05 | $38.50 | $38.50 | 9,720 | — | — |
| 2010-11-04 | $39.00 | $39.00 | 10,050 | — | — |
| 2010-11-03 | $38.30 | $38.30 | 20,520 | — | — |
| 2010-11-02 | $38.80 | $38.80 | 19,180 | — | — |
| 2010-11-01 | $37.00 | $37.00 | 15,560 | — | — |
| 2010-10-29 | $35.20 | $35.20 | 6,030 | — | — |
| 2010-10-28 | $34.70 | $34.70 | 2,710 | — | — |
| 2010-10-27 | $35.10 | $35.10 | 9,650 | — | — |
| 2010-10-26 | $34.00 | $34.00 | 5,050 | — | — |
| 2010-10-25 | $34.60 | $34.60 | 3,890 | — | — |
| 2010-10-22 | $35.10 | $35.10 | 4,510 | — | — |
| 2010-10-21 | $35.50 | $35.50 | 5,750 | — | — |
| 2010-10-20 | $35.30 | $35.30 | 6,440 | — | — |
| 2010-10-19 | $35.10 | $35.10 | 10,430 | — | — |
| 2010-10-18 | $35.70 | $35.70 | 5,950 | — | — |
| 2010-10-15 | $35.00 | $35.00 | 7,170 | — | — |
| 2010-10-14 | $35.50 | $35.50 | 11,380 | — | — |
| 2010-10-13 | $36.40 | $36.40 | 7,870 | — | — |
| 2010-10-12 | $34.80 | $34.80 | 3,280 | — | — |
| 2010-10-11 | $34.90 | $34.90 | 2,520 | — | — |
| 2010-10-08 | $35.40 | $35.40 | 6,160 | — | — |
| 2010-10-07 | $35.10 | $35.10 | 4,200 | — | — |
| 2010-10-06 | $35.50 | $35.50 | 5,970 | — | — |
| 2010-10-05 | $36.50 | $36.50 | 9,970 | — | — |
| 2010-10-04 | $34.80 | $34.80 | 8,100 | — | — |
| 2010-10-01 | $34.10 | $34.10 | 2,920 | — | — |
| 2010-09-30 | $34.40 | $34.40 | 8,090 | — | — |
| 2010-09-29 | $33.30 | $33.30 | 6,660 | — | — |
| 2010-09-28 | $33.90 | $33.90 | 5,290 | — | — |
| 2010-09-27 | $34.80 | $34.80 | 3,190 | — | — |
| 2010-09-24 | $35.20 | $35.20 | 9,700 | — | — |
| 2010-09-23 | $34.30 | $34.30 | 5,400 | — | — |
| 2010-09-22 | $35.00 | $35.00 | 4,600 | — | — |
| 2010-09-21 | $34.90 | $34.90 | 7,230 | — | — |
| 2010-09-20 | $36.40 | $36.40 | 8,620 | — | — |
| 2010-09-17 | $32.50 | $32.50 | 11,780 | — | — |
| 2010-09-16 | $31.10 | $31.10 | 10,640 | — | — |
| 2010-09-15 | $32.50 | $32.50 | 20,530 | — | — |
| 2010-09-14 | $31.60 | $31.60 | 10,100 | — | — |
| 2010-09-13 | $32.50 | $32.50 | 9,250 | — | — |
| 2010-09-10 | $30.50 | $30.50 | 9,270 | — | — |
| 2010-09-09 | $30.90 | $30.90 | 10,230 | — | — |
| 2010-09-08 | $31.30 | $31.30 | 15,680 | — | — |
| 2010-09-07 | $31.20 | $31.20 | 12,390 | — | — |
| 2010-09-03 | $33.60 | $33.60 | 14,600 | — | — |
| 2010-09-02 | $30.60 | $30.60 | 9,560 | — | — |
| 2010-09-01 | $30.60 | $30.60 | 16,300 | — | — |
| 2010-08-31 | $30.00 | $30.00 | 13,190 | — | — |
| 2010-08-30 | $30.80 | $30.80 | 4,910 | — | — |
| 2010-08-27 | $32.00 | $32.00 | 6,970 | — | — |
| 2010-08-26 | $30.70 | $30.70 | 2,590 | — | — |
| 2010-08-25 | $31.00 | $31.00 | 8,320 | — | — |
| 2010-08-24 | $30.10 | $30.10 | 3,840 | — | — |
| 2010-08-23 | $32.10 | $32.10 | 3,350 | — | — |
| 2010-08-20 | $33.00 | $33.00 | 6,520 | — | — |
| 2010-08-19 | $33.20 | $33.20 | 7,470 | — | — |
| 2010-08-18 | $36.70 | $36.70 | 3,920 | — | — |
| 2010-08-17 | $37.20 | $37.20 | 8,250 | — | — |
| 2010-08-16 | $36.00 | $36.00 | 4,100 | — | — |
| 2010-08-13 | $36.70 | $36.70 | 5,280 | — | — |
| 2010-08-12 | $37.70 | $37.70 | 4,870 | — | — |
| 2010-08-11 | $39.00 | $39.00 | 9,490 | — | — |
| 2010-08-10 | $40.80 | $40.80 | 8,210 | — | — |
| 2010-08-09 | $42.10 | $42.10 | 5,070 | — | — |
| 2010-08-06 | $40.60 | $40.60 | 5,780 | — | — |
| 2010-08-05 | $42.10 | $42.10 | 2,250 | — | — |
| 2010-08-04 | $45.00 | $45.00 | 3,760 | — | — |
| 2010-08-03 | $45.30 | $45.30 | 6,330 | — | — |
| 2010-08-02 | $45.80 | $45.80 | 8,440 | — | — |
| 2010-07-30 | $44.50 | $44.50 | 13,960 | — | — |
| 2010-07-29 | $43.30 | $43.30 | 9,390 | — | — |
| 2010-07-28 | $42.60 | $42.60 | 6,120 | — | — |
| 2010-07-27 | $45.50 | $45.50 | 9,590 | — | — |
| 2010-07-26 | $44.30 | $44.30 | 19,830 | — | — |
| 2010-07-23 | $44.20 | $44.20 | 14,200 | — | — |
| 2010-07-22 | $43.80 | $43.80 | 23,580 | — | — |
| 2010-07-21 | $37.00 | $37.00 | 4,550 | — | — |
| 2010-07-20 | $36.70 | $36.70 | 11,680 | — | — |
| 2010-07-19 | $36.90 | $36.90 | 16,630 | — | — |
| 2010-07-16 | $38.50 | $38.50 | 12,170 | — | — |
| 2010-07-15 | $40.80 | $40.80 | 7,980 | — | — |
| 2010-07-14 | $41.80 | $41.80 | 4,910 | — | — |
| 2010-07-13 | $41.80 | $41.80 | 14,010 | — | — |
| 2010-07-12 | $39.60 | $39.60 | 7,690 | — | — |
| 2010-07-09 | $40.30 | $40.30 | 7,770 | — | — |
| 2010-07-08 | $39.50 | $39.50 | 13,130 | — | — |
| 2010-07-07 | $41.00 | $41.00 | 17,680 | — | — |
| 2010-07-06 | $39.40 | $39.40 | 23,120 | — | — |
| 2010-07-02 | $40.30 | $40.30 | 8,870 | — | — |
| 2010-07-01 | $41.90 | $41.90 | 31,010 | — | — |
| 2010-06-30 | $44.00 | $44.00 | 20,140 | — | — |
| 2010-06-29 | $44.10 | $44.10 | 21,000 | — | — |
| 2010-06-28 | $49.50 | $49.50 | 23,340 | — | — |
| 2010-06-25 | $53.60 | $53.60 | 459,530 | — | — |
| 2010-06-24 | $53.10 | $53.10 | 13,010 | — | — |
| 2010-06-23 | $52.70 | $52.70 | 21,060 | — | — |
| 2010-06-22 | $51.00 | $51.00 | 10,320 | — | — |
| 2010-06-21 | $51.80 | $51.80 | 4,940 | — | — |
| 2010-06-18 | $50.60 | $50.60 | 19,030 | — | — |
| 2010-06-17 | $51.60 | $51.60 | 7,160 | — | — |
| 2010-06-16 | $51.00 | $51.00 | 2,910 | — | — |
| 2010-06-15 | $51.50 | $51.50 | 3,190 | — | — |
| 2010-06-14 | $51.70 | $51.70 | 7,380 | — | — |
| 2010-06-11 | $51.50 | $51.50 | 7,400 | — | — |
| 2010-06-10 | $51.00 | $51.00 | 26,840 | — | — |
| 2010-06-09 | $46.70 | $46.70 | 7,140 | — | — |
| 2010-06-08 | $45.10 | $45.10 | 3,880 | — | — |
| 2010-06-07 | $47.50 | $47.50 | 4,020 | — | — |
| 2010-06-04 | $49.00 | $49.00 | 5,190 | — | — |
| 2010-06-03 | $50.00 | $50.00 | 5,790 | — | — |
| 2010-06-02 | $49.30 | $49.30 | 9,350 | — | — |
| 2010-06-01 | $49.70 | $49.70 | 5,140 | — | — |
| 2010-05-28 | $51.20 | $51.20 | 12,780 | — | — |
| 2010-05-27 | $50.40 | $50.40 | 11,080 | — | — |
| 2010-05-26 | $50.00 | $50.00 | 4,890 | — | — |
| 2010-05-25 | $50.40 | $50.40 | 25,100 | — | — |
| 2010-05-24 | $52.40 | $52.40 | 22,930 | — | — |
| 2010-05-21 | $47.20 | $47.20 | 15,480 | — | — |
| 2010-05-20 | $45.50 | $45.50 | 10,830 | — | — |
| 2010-05-19 | $50.20 | $50.20 | 3,400 | — | — |
| 2010-05-18 | $51.20 | $51.20 | 6,380 | — | — |
| 2010-05-17 | $50.60 | $50.60 | 5,980 | — | — |
| 2010-05-14 | $50.20 | $50.20 | 31,830 | — | — |
| 2010-05-13 | $51.50 | $51.50 | 4,220 | — | — |
| 2010-05-12 | $53.70 | $53.70 | 6,420 | — | — |
| 2010-05-11 | $51.60 | $51.60 | 11,170 | — | — |
| 2010-05-10 | $51.70 | $51.70 | 4,350 | — | — |
| 2010-05-07 | $50.70 | $50.70 | 15,400 | — | — |
| 2010-05-06 | $53.20 | $53.20 | 40,920 | — | — |
| 2010-05-05 | $54.80 | $54.80 | 18,110 | — | — |
| 2010-05-04 | $56.10 | $56.10 | 7,290 | — | — |
| 2010-05-03 | $56.50 | $56.50 | 9,830 | — | — |
| 2010-04-30 | $56.10 | $56.10 | 6,810 | — | — |
| 2010-04-29 | $58.00 | $58.00 | 6,100 | — | — |
| 2010-04-28 | $58.30 | $58.30 | 19,090 | — | — |
| 2010-04-27 | $58.70 | $58.70 | 18,590 | — | — |
| 2010-04-26 | $59.90 | $59.90 | 31,480 | — | — |
| 2010-04-23 | $57.60 | $57.60 | 3,640 | — | — |
| 2010-04-22 | $56.00 | $56.00 | 10,670 | — | — |
| 2010-04-21 | $54.30 | $54.30 | 5,700 | — | — |
| 2010-04-20 | $52.60 | $52.60 | 5,850 | — | — |
| 2010-04-19 | $51.50 | $51.50 | 5,240 | — | — |
| 2010-04-16 | $52.20 | $52.20 | 11,620 | — | — |
| 2010-04-15 | $52.50 | $52.50 | 18,400 | — | — |
| 2010-04-14 | $50.20 | $50.20 | 17,700 | — | — |
| 2010-04-13 | $47.20 | $47.20 | 12,020 | — | — |
| 2010-04-12 | $47.00 | $47.00 | 10,620 | — | — |
| 2010-04-09 | $46.50 | $46.50 | 5,580 | — | — |
| 2010-04-08 | $46.00 | $46.00 | 6,390 | — | — |
| 2010-04-07 | $46.10 | $46.10 | 11,070 | — | — |
| 2010-04-06 | $45.50 | $45.50 | 19,590 | — | — |
| 2010-04-05 | $45.60 | $45.60 | 13,090 | — | — |
| 2010-04-01 | $44.70 | $44.70 | 27,200 | — | — |
| 2010-03-31 | $43.80 | $43.80 | 136,080 | — | — |
| 2010-03-30 | $48.10 | $48.10 | 2,120 | — | — |
| 2010-03-29 | $47.80 | $47.80 | 4,590 | — | — |
| 2010-03-26 | $47.30 | $47.30 | 5,830 | — | — |
| 2010-03-25 | $49.50 | $49.50 | 24,990 | — | — |
| 2010-03-24 | $43.70 | $43.70 | 6,540 | — | — |
| 2010-03-23 | $44.30 | $44.30 | 3,190 | — | — |
| 2010-03-22 | $46.00 | $46.00 | 4,710 | — | — |
| 2010-03-19 | $47.40 | $47.40 | 18,450 | — | — |
| 2010-03-18 | $52.00 | $52.00 | 3,140 | — | — |
| 2010-03-17 | $53.20 | $53.20 | 4,750 | — | — |
| 2010-03-16 | $53.80 | $53.80 | 3,630 | — | — |
| 2010-03-15 | $52.20 | $52.20 | 5,610 | — | — |
| 2010-03-12 | $51.80 | $51.80 | 5,100 | — | — |
| 2010-03-11 | $51.30 | $51.30 | 22,390 | — | — |
| 2010-03-10 | $50.90 | $50.90 | 3,390 | — | — |
| 2010-03-09 | $49.80 | $49.80 | 3,840 | — | — |
| 2010-03-08 | $50.30 | $50.30 | 16,990 | — | — |
| 2010-03-05 | $48.70 | $48.70 | 14,780 | — | — |
| 2010-03-04 | $45.40 | $45.40 | 2,690 | — | — |
| 2010-03-03 | $45.20 | $45.20 | 3,340 | — | — |
| 2010-03-02 | $44.70 | $44.70 | 2,270 | — | — |
| 2010-03-01 | $44.30 | $44.30 | 820 | — | — |
| 2010-02-26 | $43.60 | $43.60 | 9,900 | — | — |
| 2010-02-25 | $44.60 | $44.60 | 1,050 | — | — |
| 2010-02-24 | $44.90 | $44.90 | 930 | — | — |
| 2010-02-23 | $44.20 | $44.20 | 2,920 | — | — |
| 2010-02-22 | $44.40 | $44.40 | 470 | — | — |
| 2010-02-19 | $45.30 | $45.30 | 1,640 | — | — |
| 2010-02-18 | $45.50 | $45.50 | 2,490 | — | — |
| 2010-02-17 | $45.50 | $45.50 | 4,630 | — | — |
| 2010-02-16 | $46.00 | $46.00 | 6,580 | — | — |
| 2010-02-12 | $45.90 | $45.90 | 4,690 | — | — |
| 2010-02-11 | $45.00 | $45.00 | 3,220 | — | — |
| 2010-02-10 | $45.00 | $45.00 | 2,340 | — | — |
| 2010-02-09 | $44.20 | $44.20 | 1,680 | — | — |
| 2010-02-08 | $43.20 | $43.20 | 1,190 | — | — |
| 2010-02-05 | $43.00 | $43.00 | 720 | — | — |
| 2010-02-04 | $42.80 | $42.80 | 4,800 | — | — |
| 2010-02-03 | $45.00 | $45.00 | 5,440 | — | — |
| 2010-02-02 | $43.20 | $43.20 | 6,800 | — | — |
| 2010-02-01 | $42.10 | $42.10 | 3,650 | — | — |
| 2010-01-29 | $40.90 | $40.90 | 1,350 | — | — |
| 2010-01-28 | $42.40 | $42.40 | 2,710 | — | — |
| 2010-01-27 | $43.10 | $43.10 | 180 | — | — |
| 2010-01-26 | $44.30 | $44.30 | 1,040 | — | — |
| 2010-01-25 | $44.40 | $44.40 | 480 | — | — |
| 2010-01-22 | $42.70 | $42.70 | 1,130 | — | — |
| 2010-01-21 | $42.60 | $42.60 | 970 | — | — |
| 2010-01-20 | $46.50 | $46.50 | 1,530 | — | — |
| 2010-01-19 | $46.60 | $46.60 | 10,220 | — | — |
| 2010-01-15 | $47.00 | $47.00 | 5,310 | — | — |
| 2010-01-14 | $46.40 | $46.40 | 1,780 | — | — |
| 2010-01-13 | $45.80 | $45.80 | 4,770 | — | — |
| 2010-01-12 | $46.00 | $46.00 | 730 | — | — |
| 2010-01-11 | $47.00 | $47.00 | 1,120 | — | — |
| 2010-01-08 | $47.30 | $47.30 | 840 | — | — |
| 2010-01-07 | $46.00 | $46.00 | 1,350 | — | — |
| 2010-01-06 | $48.20 | $48.20 | 19,080 | — | — |
| 2010-01-05 | $48.80 | $48.80 | 14,780 | — | — |
| 2010-01-04 | $48.00 | $48.00 | 8,740 | — | — |