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
- 1995-10-11 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 | $46.72 | $51.96 | 115,200 | — | — |
| 2010-12-30 | $46.93 | $52.19 | 75,400 | — | — |
| 2010-12-29 | $47.16 | $52.45 | 116,500 | — | — |
| 2010-12-28 | $47.03 | $52.31 | 139,300 | — | — |
| 2010-12-27 | $47.17 | $52.46 | 111,100 | — | — |
| 2010-12-23 | $47.00 | $52.27 | 134,300 | — | — |
| 2010-12-22 | $47.14 | $52.43 | 94,600 | — | — |
| 2010-12-21 | $46.78 | $52.03 | 198,900 | — | — |
| 2010-12-20 | $46.88 | $52.14 | 154,900 | — | — |
| 2010-12-17 | $47.08 | $52.36 | 373,000 | — | — |
| 2010-12-16 | $47.09 | $52.37 | 275,200 | — | — |
| 2010-12-15 | $47.41 | $52.73 | 313,200 | — | — |
| 2010-12-14 | $47.59 | $52.93 | 117,400 | — | — |
| 2010-12-13 | $47.58 | $52.92 | 152,200 | — | — |
| 2010-12-10 | $47.26 | $52.56 | 227,400 | — | — |
| 2010-12-09 | $46.91 | $52.17 | 200,700 | — | — |
| 2010-12-08 | $46.94 | $52.21 | 199,600 | — | — |
| 2010-12-07 | $46.82 | $52.07 | 242,100 | — | — |
| 2010-12-06 | $46.37 | $51.57 | 318,400 | — | — |
| 2010-12-03 | $46.22 | $51.40 | 231,900 | — | — |
| 2010-12-02 | $46.78 | $51.75 | 171,600 | — | — |
| 2010-12-01 | $46.03 | $50.92 | 208,800 | — | — |
| 2010-11-30 | $45.28 | $50.09 | 245,000 | — | — |
| 2010-11-29 | $45.75 | $50.61 | 188,000 | — | — |
| 2010-11-26 | $45.91 | $50.79 | 63,600 | — | — |
| 2010-11-24 | $46.27 | $51.19 | 126,800 | — | — |
| 2010-11-23 | $45.67 | $50.52 | 253,900 | — | — |
| 2010-11-22 | $46.32 | $51.24 | 258,800 | — | — |
| 2010-11-19 | $46.42 | $51.35 | 196,600 | — | — |
| 2010-11-18 | $46.69 | $51.65 | 244,800 | — | — |
| 2010-11-17 | $46.17 | $51.07 | 174,100 | — | — |
| 2010-11-16 | $46.27 | $51.19 | 280,700 | — | — |
| 2010-11-15 | $46.66 | $51.62 | 294,700 | — | — |
| 2010-11-12 | $46.62 | $51.57 | 298,400 | — | — |
| 2010-11-11 | $47.22 | $52.24 | 262,600 | — | — |
| 2010-11-10 | $47.19 | $52.20 | 232,100 | — | — |
| 2010-11-09 | $46.64 | $51.59 | 334,300 | — | — |
| 2010-11-08 | $47.54 | $52.59 | 205,900 | — | — |
| 2010-11-05 | $47.73 | $52.80 | 228,900 | — | — |
| 2010-11-04 | $47.47 | $52.51 | 214,900 | — | — |
| 2010-11-03 | $45.90 | $50.78 | 198,300 | — | — |
| 2010-11-02 | $46.00 | $50.89 | 287,200 | — | — |
| 2010-11-01 | $45.59 | $50.43 | 217,500 | — | — |
| 2010-10-29 | $45.25 | $50.06 | 391,700 | — | — |
| 2010-10-28 | $45.40 | $50.22 | 189,100 | — | — |
| 2010-10-27 | $45.67 | $50.52 | 223,900 | — | — |
| 2010-10-26 | $45.95 | $50.83 | 215,400 | — | — |
| 2010-10-25 | $45.91 | $50.79 | 163,400 | — | — |
| 2010-10-22 | $45.87 | $50.74 | 117,700 | — | — |
| 2010-10-21 | $45.94 | $50.82 | 228,900 | — | — |
| 2010-10-20 | $45.95 | $50.83 | 304,200 | — | — |
| 2010-10-19 | $45.56 | $50.40 | 311,100 | — | — |
| 2010-10-18 | $45.80 | $50.67 | 522,400 | — | — |
| 2010-10-15 | $46.26 | $51.17 | 172,400 | — | — |
| 2010-10-14 | $46.23 | $51.14 | 373,000 | — | — |
| 2010-10-13 | $46.37 | $51.30 | 139,400 | — | — |
| 2010-10-12 | $46.27 | $51.19 | 173,600 | — | — |
| 2010-10-11 | $46.02 | $50.91 | 115,100 | — | — |
| 2010-10-08 | $45.95 | $50.83 | 243,500 | — | — |
| 2010-10-07 | $45.44 | $50.27 | 151,500 | — | — |
| 2010-10-06 | $45.49 | $50.32 | 231,600 | — | — |
| 2010-10-05 | $45.80 | $50.67 | 394,000 | — | — |
| 2010-10-04 | $45.52 | $50.36 | 326,000 | — | — |
| 2010-10-01 | $46.05 | $50.94 | 543,800 | — | — |
| 2010-09-30 | $47.00 | $51.99 | 407,700 | — | — |
| 2010-09-29 | $46.45 | $51.38 | 505,100 | — | — |
| 2010-09-28 | $46.11 | $51.01 | 263,700 | — | — |
| 2010-09-27 | $46.03 | $50.92 | 238,200 | — | — |
| 2010-09-24 | $46.19 | $51.10 | 176,400 | — | — |
| 2010-09-23 | $45.58 | $50.42 | 327,200 | — | — |
| 2010-09-22 | $45.96 | $50.84 | 317,100 | — | — |
| 2010-09-21 | $45.95 | $50.83 | 214,300 | — | — |
| 2010-09-20 | $46.19 | $51.10 | 419,700 | — | — |
| 2010-09-17 | $45.64 | $50.49 | 407,300 | — | — |
| 2010-09-16 | $45.35 | $50.17 | 94,600 | — | — |
| 2010-09-15 | $45.46 | $50.29 | 194,900 | — | — |
| 2010-09-14 | $44.95 | $49.73 | 127,300 | — | — |
| 2010-09-13 | $44.85 | $49.61 | 162,000 | — | — |
| 2010-09-10 | $44.70 | $49.45 | 184,800 | — | — |
| 2010-09-09 | $44.66 | $49.40 | 175,100 | — | — |
| 2010-09-08 | $44.22 | $48.92 | 220,600 | — | — |
| 2010-09-07 | $44.44 | $48.88 | 205,000 | — | — |
| 2010-09-03 | $44.91 | $49.40 | 217,600 | — | — |
| 2010-09-02 | $44.17 | $48.59 | 257,500 | — | — |
| 2010-09-01 | $44.07 | $48.48 | 287,900 | — | — |
| 2010-08-31 | $43.38 | $47.72 | 554,900 | — | — |
| 2010-08-30 | $43.16 | $47.48 | 336,600 | — | — |
| 2010-08-27 | $43.97 | $48.37 | 227,500 | — | — |
| 2010-08-26 | $43.25 | $47.58 | 399,800 | — | — |
| 2010-08-25 | $43.92 | $48.31 | 226,400 | — | — |
| 2010-08-24 | $43.61 | $47.97 | 294,300 | — | — |
| 2010-08-23 | $43.53 | $47.88 | 170,700 | — | — |
| 2010-08-20 | $43.70 | $48.07 | 181,800 | — | — |
| 2010-08-19 | $43.40 | $47.74 | 337,300 | — | — |
| 2010-08-18 | $43.81 | $48.19 | 210,400 | — | — |
| 2010-08-17 | $43.73 | $48.10 | 286,400 | — | — |
| 2010-08-16 | $43.43 | $47.77 | 300,100 | — | — |
| 2010-08-13 | $43.60 | $47.96 | 419,800 | — | — |
| 2010-08-12 | $43.68 | $48.05 | 304,600 | — | — |
| 2010-08-11 | $43.60 | $47.96 | 280,800 | — | — |
| 2010-08-10 | $44.75 | $49.23 | 186,000 | — | — |
| 2010-08-09 | $45.08 | $49.59 | 181,400 | — | — |
| 2010-08-06 | $44.53 | $48.98 | 293,800 | — | — |
| 2010-08-05 | $44.42 | $48.86 | 347,800 | — | — |
| 2010-08-04 | $44.61 | $49.07 | 437,800 | — | — |
| 2010-08-03 | $44.29 | $48.72 | 279,700 | — | — |
| 2010-08-02 | $44.55 | $49.01 | 428,400 | — | — |
| 2010-07-30 | $43.83 | $48.21 | 262,100 | — | — |
| 2010-07-29 | $43.80 | $48.18 | 284,500 | — | — |
| 2010-07-28 | $43.92 | $48.31 | 328,600 | — | — |
| 2010-07-27 | $44.68 | $49.15 | 279,200 | — | — |
| 2010-07-26 | $44.64 | $49.10 | 233,800 | — | — |
| 2010-07-23 | $44.06 | $48.47 | 236,800 | — | — |
| 2010-07-22 | $43.90 | $48.29 | 315,900 | — | — |
| 2010-07-21 | $43.18 | $47.50 | 283,100 | — | — |
| 2010-07-20 | $43.98 | $48.38 | 361,100 | — | — |
| 2010-07-19 | $43.41 | $47.75 | 196,200 | — | — |
| 2010-07-16 | $43.24 | $47.56 | 326,700 | — | — |
| 2010-07-15 | $44.42 | $48.86 | 357,000 | — | — |
| 2010-07-14 | $44.87 | $49.36 | 530,200 | — | — |
| 2010-07-13 | $45.88 | $50.47 | 232,300 | — | — |
| 2010-07-12 | $45.12 | $49.63 | 244,000 | — | — |
| 2010-07-09 | $45.32 | $49.85 | 353,200 | — | — |
| 2010-07-08 | $44.21 | $48.63 | 224,500 | — | — |
| 2010-07-07 | $43.98 | $48.38 | 439,600 | — | — |
| 2010-07-06 | $43.17 | $47.49 | 480,000 | — | — |
| 2010-07-02 | $43.25 | $47.58 | 376,300 | — | — |
| 2010-07-01 | $43.26 | $47.59 | 390,800 | — | — |
| 2010-06-30 | $43.50 | $47.85 | 591,400 | — | — |
| 2010-06-29 | $43.70 | $48.07 | 385,200 | — | — |
| 2010-06-28 | $44.61 | $49.07 | 136,800 | — | — |
| 2010-06-25 | $44.59 | $49.05 | 519,200 | — | — |
| 2010-06-24 | $43.85 | $48.24 | 198,700 | — | — |
| 2010-06-23 | $44.63 | $49.09 | 209,900 | — | — |
| 2010-06-22 | $44.39 | $48.83 | 169,100 | — | — |
| 2010-06-21 | $44.70 | $49.17 | 177,200 | — | — |
| 2010-06-18 | $44.93 | $49.42 | 361,600 | — | — |
| 2010-06-17 | $44.23 | $48.65 | 132,300 | — | — |
| 2010-06-16 | $44.05 | $48.46 | 229,800 | — | — |
| 2010-06-15 | $44.34 | $48.77 | 273,000 | — | — |
| 2010-06-14 | $43.40 | $47.74 | 222,700 | — | — |
| 2010-06-11 | $43.41 | $47.75 | 228,400 | — | — |
| 2010-06-10 | $43.35 | $47.69 | 275,900 | — | — |
| 2010-06-09 | $42.43 | $46.67 | 307,900 | — | — |
| 2010-06-08 | $43.14 | $47.45 | 258,300 | — | — |
| 2010-06-07 | $42.40 | $46.64 | 228,700 | — | — |
| 2010-06-04 | $42.47 | $46.72 | 276,200 | — | — |
| 2010-06-03 | $43.77 | $48.15 | 214,100 | — | — |
| 2010-06-02 | $43.65 | $48.02 | 363,400 | — | — |
| 2010-06-01 | $42.88 | $47.17 | 320,900 | — | — |
| 2010-05-28 | $43.50 | $47.85 | 427,900 | — | — |
| 2010-05-27 | $43.67 | $48.04 | 264,100 | — | — |
| 2010-05-26 | $42.33 | $46.56 | 443,300 | — | — |
| 2010-05-25 | $42.76 | $47.04 | 386,400 | — | — |
| 2010-05-24 | $42.87 | $47.16 | 590,100 | — | — |
| 2010-05-21 | $43.64 | $48.00 | 1,098,300 | — | — |
| 2010-05-20 | $43.75 | $48.13 | 1,412,800 | — | — |
| 2010-05-19 | $44.77 | $48.97 | 425,200 | — | — |
| 2010-05-18 | $44.47 | $48.64 | 568,400 | — | — |
| 2010-05-17 | $44.61 | $48.80 | 463,100 | — | — |
| 2010-05-14 | $43.79 | $47.90 | 511,100 | — | — |
| 2010-05-13 | $44.42 | $48.59 | 444,600 | — | — |
| 2010-05-12 | $44.33 | $48.49 | 418,400 | — | — |
| 2010-05-11 | $44.04 | $48.17 | 801,600 | — | — |
| 2010-05-10 | $44.30 | $48.46 | 946,300 | — | — |
| 2010-05-07 | $43.98 | $48.11 | 1,776,600 | — | — |
| 2010-05-06 | $43.35 | $47.42 | 652,700 | — | — |
| 2010-05-05 | $44.52 | $48.70 | 290,000 | — | — |
| 2010-05-04 | $44.83 | $49.04 | 337,300 | — | — |
| 2010-05-03 | $45.72 | $50.01 | 308,500 | — | — |
| 2010-04-30 | $45.05 | $49.28 | 364,700 | — | — |
| 2010-04-29 | $45.03 | $49.26 | 234,200 | — | — |
| 2010-04-28 | $44.78 | $48.98 | 253,100 | — | — |
| 2010-04-27 | $44.47 | $48.64 | 447,400 | — | — |
| 2010-04-26 | $45.42 | $49.68 | 312,800 | — | — |
| 2010-04-23 | $45.35 | $49.61 | 361,900 | — | — |
| 2010-04-22 | $44.60 | $48.79 | 181,900 | — | — |
| 2010-04-21 | $44.45 | $48.62 | 349,800 | — | — |
| 2010-04-20 | $44.27 | $48.43 | 210,000 | — | — |
| 2010-04-19 | $43.93 | $48.05 | 280,500 | — | — |
| 2010-04-16 | $43.67 | $47.77 | 414,200 | — | — |
| 2010-04-15 | $43.78 | $47.89 | 335,100 | — | — |
| 2010-04-14 | $43.49 | $47.57 | 1,013,300 | — | — |
| 2010-04-13 | $43.43 | $47.51 | 278,600 | — | — |
| 2010-04-12 | $43.25 | $47.31 | 457,800 | — | — |
| 2010-04-09 | $43.39 | $47.46 | 504,500 | — | — |
| 2010-04-08 | $43.51 | $47.59 | 265,400 | — | — |
| 2010-04-07 | $43.86 | $47.98 | 293,500 | — | — |
| 2010-04-06 | $43.97 | $48.10 | 270,900 | — | — |
| 2010-04-05 | $43.73 | $47.83 | 169,200 | — | — |
| 2010-04-01 | $43.50 | $47.58 | 259,300 | — | — |
| 2010-03-31 | $43.61 | $47.70 | 592,800 | — | — |
| 2010-03-30 | $43.19 | $47.24 | 291,700 | — | — |
| 2010-03-29 | $43.36 | $47.43 | 336,100 | — | — |
| 2010-03-26 | $43.10 | $47.15 | 205,200 | — | — |
| 2010-03-25 | $43.02 | $47.06 | 288,000 | — | — |
| 2010-03-24 | $43.21 | $47.27 | 157,900 | — | — |
| 2010-03-23 | $43.39 | $47.46 | 293,000 | — | — |
| 2010-03-22 | $43.12 | $47.17 | 139,300 | — | — |
| 2010-03-19 | $43.12 | $47.17 | 237,900 | — | — |
| 2010-03-18 | $43.18 | $47.23 | 413,400 | — | — |
| 2010-03-17 | $43.06 | $47.10 | 273,900 | — | — |
| 2010-03-16 | $43.00 | $47.04 | 239,600 | — | — |
| 2010-03-15 | $43.13 | $47.18 | 235,200 | — | — |
| 2010-03-12 | $43.44 | $47.52 | 144,600 | — | — |
| 2010-03-11 | $43.55 | $47.64 | 103,400 | — | — |
| 2010-03-10 | $43.47 | $47.55 | 181,700 | — | — |
| 2010-03-09 | $43.33 | $47.40 | 364,200 | — | — |
| 2010-03-08 | $43.14 | $47.19 | 139,900 | — | — |
| 2010-03-05 | $42.81 | $46.83 | 223,100 | — | — |
| 2010-03-04 | $42.50 | $46.49 | 124,400 | — | — |
| 2010-03-03 | $42.73 | $46.47 | 262,800 | — | — |
| 2010-03-02 | $42.66 | $46.39 | 200,700 | — | — |
| 2010-03-01 | $42.64 | $46.37 | 245,500 | — | — |
| 2010-02-26 | $42.15 | $45.84 | 733,800 | — | — |
| 2010-02-25 | $41.80 | $45.46 | 290,400 | — | — |
| 2010-02-24 | $42.10 | $45.78 | 196,000 | — | — |
| 2010-02-23 | $41.67 | $45.31 | 302,900 | — | — |
| 2010-02-22 | $42.18 | $45.87 | 138,100 | — | — |
| 2010-02-19 | $42.06 | $45.74 | 144,500 | — | — |
| 2010-02-18 | $41.74 | $45.39 | 311,400 | — | — |
| 2010-02-17 | $41.49 | $45.12 | 258,700 | — | — |
| 2010-02-16 | $41.61 | $45.25 | 181,200 | — | — |
| 2010-02-12 | $41.14 | $44.74 | 242,300 | — | — |
| 2010-02-11 | $41.00 | $44.59 | 168,100 | — | — |
| 2010-02-10 | $40.97 | $44.55 | 161,400 | — | — |
| 2010-02-09 | $40.92 | $44.50 | 249,200 | — | — |
| 2010-02-08 | $40.51 | $44.05 | 206,700 | — | — |
| 2010-02-05 | $41.01 | $44.60 | 470,500 | — | — |
| 2010-02-04 | $41.04 | $44.63 | 1,237,600 | — | — |
| 2010-02-03 | $42.05 | $45.73 | 328,400 | — | — |
| 2010-02-02 | $42.67 | $46.40 | 195,500 | — | — |
| 2010-02-01 | $42.24 | $45.93 | 356,400 | — | — |
| 2010-01-29 | $42.42 | $46.13 | 386,300 | — | — |
| 2010-01-28 | $42.54 | $46.26 | 147,100 | — | — |
| 2010-01-27 | $43.14 | $46.91 | 463,400 | — | — |
| 2010-01-26 | $43.25 | $47.03 | 183,200 | — | — |
| 2010-01-25 | $43.51 | $47.32 | 121,000 | — | — |
| 2010-01-22 | $43.11 | $46.88 | 176,500 | — | — |
| 2010-01-21 | $43.84 | $47.67 | 380,200 | — | — |
| 2010-01-20 | $43.94 | $47.78 | 142,600 | — | — |
| 2010-01-19 | $44.55 | $48.45 | 455,800 | — | — |
| 2010-01-15 | $43.53 | $47.34 | 301,000 | — | — |
| 2010-01-14 | $43.98 | $47.83 | 300,900 | — | — |
| 2010-01-13 | $44.35 | $48.23 | 341,600 | — | — |
| 2010-01-12 | $44.31 | $48.19 | 281,800 | — | — |
| 2010-01-11 | $44.43 | $48.32 | 175,700 | — | — |
| 2010-01-08 | $44.45 | $48.34 | 148,500 | — | — |
| 2010-01-07 | $44.50 | $48.39 | 360,800 | — | — |
| 2010-01-06 | $44.62 | $48.52 | 283,100 | — | — |
| 2010-01-05 | $44.59 | $48.49 | 188,000 | — | — |
| 2010-01-04 | $44.63 | $48.53 | 336,700 | — | — |