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
- 1986-06-02 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 | $39.16 | $126.54 | 10,900 | — | — |
| 2010-12-30 | $40.05 | $129.42 | 3,200 | — | — |
| 2010-12-29 | $40.41 | $130.58 | 5,600 | — | — |
| 2010-12-28 | $40.43 | $130.65 | 6,300 | — | — |
| 2010-12-27 | $40.83 | $131.94 | 4,400 | — | — |
| 2010-12-23 | $40.70 | $131.52 | 6,600 | — | — |
| 2010-12-22 | $40.93 | $132.26 | 16,200 | — | — |
| 2010-12-21 | $40.74 | $131.65 | 13,500 | — | — |
| 2010-12-20 | $40.15 | $129.74 | 8,100 | — | — |
| 2010-12-17 | $40.64 | $131.33 | 57,000 | — | — |
| 2010-12-16 | $40.60 | $131.20 | 16,300 | — | — |
| 2010-12-15 | $40.00 | $129.26 | 13,800 | — | — |
| 2010-12-14 | $39.87 | $128.84 | 12,300 | — | — |
| 2010-12-13 | $39.16 | $126.54 | 7,800 | — | — |
| 2010-12-10 | $39.44 | $127.45 | 19,400 | — | — |
| 2010-12-09 | $39.39 | $127.29 | 11,800 | — | — |
| 2010-12-08 | $39.04 | $126.16 | 11,300 | — | — |
| 2010-12-07 | $39.05 | $126.19 | 13,400 | — | — |
| 2010-12-06 | $39.01 | $126.06 | 9,900 | — | — |
| 2010-12-03 | $38.90 | $125.70 | 11,100 | — | — |
| 2010-12-02 | $39.04 | $126.16 | 11,600 | — | — |
| 2010-12-01 | $38.88 | $125.64 | 10,500 | — | — |
| 2010-11-30 | $38.36 | $123.96 | 21,800 | — | — |
| 2010-11-29 | $38.82 | $125.44 | 10,300 | — | — |
| 2010-11-26 | $38.78 | $125.32 | 2,000 | — | — |
| 2010-11-24 | $39.30 | $127.00 | 11,800 | — | — |
| 2010-11-23 | $38.56 | $124.60 | 9,400 | — | — |
| 2010-11-22 | $38.69 | $125.02 | 6,000 | — | — |
| 2010-11-19 | $38.95 | $125.86 | 15,800 | — | — |
| 2010-11-18 | $39.53 | $127.74 | 9,000 | — | — |
| 2010-11-17 | $38.96 | $125.90 | 3,700 | — | — |
| 2010-11-16 | $39.22 | $126.74 | 15,000 | — | — |
| 2010-11-15 | $39.69 | $128.26 | 7,000 | — | — |
| 2010-11-12 | $39.19 | $126.64 | 10,400 | — | — |
| 2010-11-11 | $40.16 | $129.77 | 7,700 | — | — |
| 2010-11-10 | $40.40 | $130.55 | 22,100 | — | — |
| 2010-11-09 | $39.87 | $128.84 | 10,300 | — | — |
| 2010-11-08 | $40.74 | $131.65 | 6,600 | — | — |
| 2010-11-05 | $40.82 | $131.91 | 11,800 | — | — |
| 2010-11-04 | $40.55 | $131.03 | 20,000 | — | — |
| 2010-11-03 | $39.28 | $126.93 | 5,600 | — | — |
| 2010-11-02 | $38.85 | $124.44 | 11,600 | — | — |
| 2010-11-01 | $38.04 | $121.85 | 19,200 | — | — |
| 2010-10-29 | $38.60 | $123.64 | 9,700 | — | — |
| 2010-10-28 | $38.99 | $124.89 | 5,800 | — | — |
| 2010-10-27 | $39.45 | $126.36 | 14,200 | — | — |
| 2010-10-26 | $40.38 | $129.34 | 9,700 | — | — |
| 2010-10-25 | $40.75 | $130.53 | 2,800 | — | — |
| 2010-10-22 | $40.74 | $130.50 | 9,600 | — | — |
| 2010-10-21 | $40.52 | $129.79 | 12,000 | — | — |
| 2010-10-20 | $41.42 | $132.67 | 6,900 | — | — |
| 2010-10-19 | $40.93 | $131.11 | 10,400 | — | — |
| 2010-10-18 | $41.91 | $134.24 | 9,500 | — | — |
| 2010-10-15 | $40.72 | $130.43 | 24,500 | — | — |
| 2010-10-14 | $40.94 | $131.14 | 8,500 | — | — |
| 2010-10-13 | $40.91 | $131.04 | 18,200 | — | — |
| 2010-10-12 | $40.00 | $128.13 | 4,000 | — | — |
| 2010-10-11 | $39.75 | $127.33 | 10,000 | — | — |
| 2010-10-08 | $40.35 | $129.25 | 10,400 | — | — |
| 2010-10-07 | $39.27 | $125.79 | 8,600 | — | — |
| 2010-10-06 | $39.62 | $126.91 | 11,400 | — | — |
| 2010-10-05 | $40.17 | $128.67 | 20,800 | — | — |
| 2010-10-04 | $38.47 | $123.23 | 12,000 | — | — |
| 2010-10-01 | $39.26 | $125.76 | 16,500 | — | — |
| 2010-09-30 | $39.66 | $127.04 | 21,500 | — | — |
| 2010-09-29 | $40.00 | $128.13 | 12,300 | — | — |
| 2010-09-28 | $39.82 | $127.55 | 12,700 | — | — |
| 2010-09-27 | $39.46 | $126.40 | 5,500 | — | — |
| 2010-09-24 | $40.19 | $128.73 | 18,400 | — | — |
| 2010-09-23 | $38.35 | $122.84 | 11,000 | — | — |
| 2010-09-22 | $39.52 | $126.59 | 9,500 | — | — |
| 2010-09-21 | $39.89 | $127.77 | 25,500 | — | — |
| 2010-09-20 | $40.39 | $129.38 | 29,600 | — | — |
| 2010-09-17 | $39.00 | $124.92 | 98,100 | — | — |
| 2010-09-16 | $39.65 | $127.01 | 7,500 | — | — |
| 2010-09-15 | $40.38 | $129.34 | 23,600 | — | — |
| 2010-09-14 | $40.40 | $129.41 | 15,200 | — | — |
| 2010-09-13 | $40.71 | $130.40 | 25,400 | — | — |
| 2010-09-10 | $39.28 | $125.82 | 17,100 | — | — |
| 2010-09-09 | $39.03 | $125.02 | 23,500 | — | — |
| 2010-09-08 | $38.52 | $123.39 | 15,000 | — | — |
| 2010-09-07 | $38.67 | $123.87 | 10,100 | — | — |
| 2010-09-03 | $39.73 | $127.26 | 16,100 | — | — |
| 2010-09-02 | $39.01 | $124.96 | 18,200 | — | — |
| 2010-09-01 | $38.17 | $122.26 | 18,400 | — | — |
| 2010-08-31 | $36.74 | $117.68 | 18,500 | — | — |
| 2010-08-30 | $36.22 | $116.02 | 13,200 | — | — |
| 2010-08-27 | $37.94 | $121.53 | 18,700 | — | — |
| 2010-08-26 | $36.75 | $117.72 | 14,600 | — | — |
| 2010-08-25 | $36.94 | $118.32 | 14,800 | — | — |
| 2010-08-24 | $36.21 | $115.99 | 19,800 | — | — |
| 2010-08-23 | $36.13 | $115.73 | 17,900 | — | — |
| 2010-08-20 | $37.07 | $118.74 | 31,100 | — | — |
| 2010-08-19 | $36.27 | $116.18 | 26,300 | — | — |
| 2010-08-18 | $37.38 | $119.73 | 13,900 | — | — |
| 2010-08-17 | $38.02 | $121.78 | 13,500 | — | — |
| 2010-08-16 | $37.68 | $120.69 | 9,800 | — | — |
| 2010-08-13 | $37.98 | $121.66 | 15,300 | — | — |
| 2010-08-12 | $38.23 | $122.46 | 13,900 | — | — |
| 2010-08-11 | $38.27 | $122.58 | 27,400 | — | — |
| 2010-08-10 | $39.00 | $124.92 | 15,900 | — | — |
| 2010-08-09 | $39.74 | $127.29 | 19,500 | — | — |
| 2010-08-06 | $39.94 | $127.93 | 10,000 | — | — |
| 2010-08-05 | $39.77 | $127.39 | 6,300 | — | — |
| 2010-08-04 | $41.54 | $133.06 | 12,100 | — | — |
| 2010-08-03 | $41.88 | $133.06 | 14,400 | — | — |
| 2010-08-02 | $42.03 | $133.54 | 10,800 | — | — |
| 2010-07-30 | $41.75 | $132.65 | 23,700 | — | — |
| 2010-07-29 | $40.77 | $129.53 | 19,900 | — | — |
| 2010-07-28 | $40.66 | $129.18 | 15,800 | — | — |
| 2010-07-27 | $41.59 | $132.14 | 20,700 | — | — |
| 2010-07-26 | $41.81 | $132.84 | 26,700 | — | — |
| 2010-07-23 | $41.49 | $131.82 | 16,100 | — | — |
| 2010-07-22 | $39.81 | $126.48 | 15,300 | — | — |
| 2010-07-21 | $38.12 | $121.11 | 13,200 | — | — |
| 2010-07-20 | $38.76 | $123.15 | 10,400 | — | — |
| 2010-07-19 | $38.06 | $120.92 | 7,000 | — | — |
| 2010-07-16 | $38.00 | $120.73 | 39,400 | — | — |
| 2010-07-15 | $38.63 | $122.73 | 8,100 | — | — |
| 2010-07-14 | $39.36 | $125.05 | 7,400 | — | — |
| 2010-07-13 | $39.65 | $125.97 | 16,800 | — | — |
| 2010-07-12 | $38.20 | $121.37 | 10,600 | — | — |
| 2010-07-09 | $38.76 | $123.15 | 11,300 | — | — |
| 2010-07-08 | $38.35 | $121.84 | 16,000 | — | — |
| 2010-07-07 | $38.24 | $121.49 | 13,500 | — | — |
| 2010-07-06 | $37.66 | $119.65 | 9,800 | — | — |
| 2010-07-02 | $37.70 | $119.78 | 9,200 | — | — |
| 2010-07-01 | $37.69 | $119.75 | 19,200 | — | — |
| 2010-06-30 | $37.75 | $119.94 | 20,100 | — | — |
| 2010-06-29 | $37.87 | $120.32 | 24,000 | — | — |
| 2010-06-28 | $38.08 | $120.99 | 5,900 | — | — |
| 2010-06-25 | $38.18 | $121.30 | 145,900 | — | — |
| 2010-06-24 | $37.07 | $117.78 | 23,000 | — | — |
| 2010-06-23 | $37.10 | $117.87 | 14,700 | — | — |
| 2010-06-22 | $37.31 | $118.54 | 20,900 | — | — |
| 2010-06-21 | $37.97 | $120.64 | 14,800 | — | — |
| 2010-06-18 | $38.69 | $122.92 | 35,400 | — | — |
| 2010-06-17 | $38.76 | $123.15 | 8,500 | — | — |
| 2010-06-16 | $38.64 | $122.77 | 8,300 | — | — |
| 2010-06-15 | $38.68 | $122.89 | 14,600 | — | — |
| 2010-06-14 | $37.97 | $120.64 | 12,400 | — | — |
| 2010-06-11 | $38.59 | $122.61 | 9,300 | — | — |
| 2010-06-10 | $38.28 | $121.62 | 16,900 | — | — |
| 2010-06-09 | $37.58 | $119.40 | 17,800 | — | — |
| 2010-06-08 | $37.89 | $120.38 | 24,000 | — | — |
| 2010-06-07 | $38.11 | $121.08 | 31,100 | — | — |
| 2010-06-04 | $38.17 | $121.27 | 35,300 | — | — |
| 2010-06-03 | $39.96 | $126.96 | 9,200 | — | — |
| 2010-06-02 | $39.74 | $126.26 | 18,900 | — | — |
| 2010-06-01 | $38.17 | $121.27 | 43,100 | — | — |
| 2010-05-28 | $39.82 | $126.51 | 16,600 | — | — |
| 2010-05-27 | $40.13 | $127.50 | 22,300 | — | — |
| 2010-05-26 | $38.85 | $123.43 | 44,600 | — | — |
| 2010-05-25 | $38.83 | $123.37 | 23,400 | — | — |
| 2010-05-24 | $39.09 | $124.19 | 16,200 | — | — |
| 2010-05-21 | $40.22 | $127.79 | 34,700 | — | — |
| 2010-05-20 | $39.25 | $124.70 | 24,000 | — | — |
| 2010-05-19 | $42.00 | $133.44 | 17,200 | — | — |
| 2010-05-18 | $41.91 | $133.15 | 11,700 | — | — |
| 2010-05-17 | $43.01 | $136.65 | 21,900 | — | — |
| 2010-05-14 | $42.02 | $133.50 | 17,700 | — | — |
| 2010-05-13 | $42.75 | $135.82 | 19,800 | — | — |
| 2010-05-12 | $43.44 | $138.02 | 24,500 | — | — |
| 2010-05-11 | $41.63 | $132.26 | 31,100 | — | — |
| 2010-05-10 | $40.83 | $129.72 | 31,700 | — | — |
| 2010-05-07 | $38.60 | $122.64 | 25,700 | — | — |
| 2010-05-06 | $38.80 | $123.27 | 21,500 | — | — |
| 2010-05-05 | $39.75 | $126.29 | 16,200 | — | — |
| 2010-05-04 | $40.17 | $126.55 | 22,300 | — | — |
| 2010-05-03 | $41.22 | $129.85 | 12,800 | — | — |
| 2010-04-30 | $40.62 | $127.96 | 36,800 | — | — |
| 2010-04-29 | $42.00 | $132.31 | 28,700 | — | — |
| 2010-04-28 | $40.64 | $128.03 | 47,600 | — | — |
| 2010-04-27 | $39.97 | $125.92 | 25,700 | — | — |
| 2010-04-26 | $40.39 | $127.24 | 18,800 | — | — |
| 2010-04-23 | $40.44 | $127.40 | 18,400 | — | — |
| 2010-04-22 | $39.72 | $125.13 | 16,300 | — | — |
| 2010-04-21 | $39.15 | $123.33 | 13,500 | — | — |
| 2010-04-20 | $38.45 | $121.13 | 10,600 | — | — |
| 2010-04-19 | $37.91 | $119.43 | 17,600 | — | — |
| 2010-04-16 | $37.74 | $118.89 | 15,400 | — | — |
| 2010-04-15 | $38.03 | $119.80 | 8,100 | — | — |
| 2010-04-14 | $38.07 | $119.93 | 17,200 | — | — |
| 2010-04-13 | $37.63 | $118.54 | 7,300 | — | — |
| 2010-04-12 | $37.76 | $118.95 | 5,900 | — | — |
| 2010-04-09 | $37.55 | $118.29 | 7,800 | — | — |
| 2010-04-08 | $37.81 | $119.11 | 6,100 | — | — |
| 2010-04-07 | $37.25 | $117.35 | 17,400 | — | — |
| 2010-04-06 | $37.22 | $117.25 | 5,300 | — | — |
| 2010-04-05 | $37.07 | $116.78 | 15,400 | — | — |
| 2010-04-01 | $36.52 | $115.05 | 10,500 | — | — |
| 2010-03-31 | $36.48 | $114.92 | 17,000 | — | — |
| 2010-03-30 | $36.88 | $116.18 | 24,700 | — | — |
| 2010-03-29 | $36.99 | $116.53 | 32,600 | — | — |
| 2010-03-26 | $37.75 | $118.92 | 12,300 | — | — |
| 2010-03-25 | $38.11 | $120.06 | 8,900 | — | — |
| 2010-03-24 | $38.46 | $121.16 | 14,800 | — | — |
| 2010-03-23 | $39.05 | $123.02 | 10,300 | — | — |
| 2010-03-22 | $38.99 | $122.83 | 15,700 | — | — |
| 2010-03-19 | $38.37 | $120.88 | 32,800 | — | — |
| 2010-03-18 | $38.42 | $121.03 | 9,000 | — | — |
| 2010-03-17 | $38.45 | $121.13 | 11,300 | — | — |
| 2010-03-16 | $38.00 | $119.71 | 17,500 | — | — |
| 2010-03-15 | $38.14 | $120.15 | 13,000 | — | — |
| 2010-03-12 | $37.98 | $119.65 | 14,200 | — | — |
| 2010-03-11 | $38.53 | $121.38 | 10,100 | — | — |
| 2010-03-10 | $38.50 | $121.29 | 24,800 | — | — |
| 2010-03-09 | $38.60 | $121.60 | 16,700 | — | — |
| 2010-03-08 | $38.49 | $121.25 | 13,100 | — | — |
| 2010-03-05 | $38.06 | $119.90 | 20,400 | — | — |
| 2010-03-04 | $37.15 | $117.03 | 14,200 | — | — |
| 2010-03-03 | $37.39 | $117.79 | 14,400 | — | — |
| 2010-03-02 | $37.41 | $117.85 | 40,800 | — | — |
| 2010-03-01 | $36.69 | $115.58 | 70,900 | — | — |
| 2010-02-26 | $35.86 | $112.97 | 22,600 | — | — |
| 2010-02-25 | $36.50 | $114.98 | 15,700 | — | — |
| 2010-02-24 | $37.22 | $117.25 | 32,300 | — | — |
| 2010-02-23 | $36.98 | $116.50 | 14,400 | — | — |
| 2010-02-22 | $36.96 | $116.43 | 8,900 | — | — |
| 2010-02-19 | $36.01 | $113.44 | 34,300 | — | — |
| 2010-02-18 | $36.10 | $113.72 | 20,100 | — | — |
| 2010-02-17 | $36.44 | $114.80 | 19,200 | — | — |
| 2010-02-16 | $36.50 | $114.98 | 13,200 | — | — |
| 2010-02-12 | $36.44 | $114.80 | 17,800 | — | — |
| 2010-02-11 | $37.06 | $116.75 | 14,200 | — | — |
| 2010-02-10 | $36.38 | $114.61 | 31,300 | — | — |
| 2010-02-09 | $35.80 | $112.78 | 40,800 | — | — |
| 2010-02-08 | $36.06 | $113.60 | 45,200 | — | — |
| 2010-02-05 | $36.22 | $114.10 | 26,200 | — | — |
| 2010-02-04 | $35.00 | $110.26 | 32,400 | — | — |
| 2010-02-03 | $35.13 | $110.67 | 40,200 | — | — |
| 2010-02-02 | $35.78 | $111.75 | 61,600 | — | — |
| 2010-02-01 | $35.39 | $110.53 | 30,690 | — | — |
| 2010-01-29 | $35.64 | $111.29 | 25,740 | — | — |
| 2010-01-28 | $36.35 | $113.51 | 28,930 | — | — |
| 2010-01-27 | $36.93 | $115.33 | 22,330 | — | — |
| 2010-01-26 | $35.55 | $111.01 | 28,270 | — | — |
| 2010-01-25 | $35.85 | $111.95 | 15,070 | — | — |
| 2010-01-22 | $35.43 | $110.64 | 19,800 | — | — |
| 2010-01-21 | $35.64 | $111.29 | 38,390 | — | — |
| 2010-01-20 | $36.05 | $112.57 | 29,260 | — | — |
| 2010-01-19 | $36.62 | $114.36 | 21,230 | — | — |
| 2010-01-15 | $36.08 | $112.69 | 27,940 | — | — |
| 2010-01-14 | $36.35 | $113.51 | 12,870 | — | — |
| 2010-01-13 | $36.35 | $113.51 | 19,690 | — | — |
| 2010-01-12 | $35.82 | $111.86 | 13,970 | — | — |
| 2010-01-11 | $35.68 | $111.44 | 7,480 | — | — |
| 2010-01-08 | $35.96 | $112.32 | 10,340 | — | — |
| 2010-01-07 | $35.81 | $111.83 | 21,450 | — | — |
| 2010-01-06 | $35.46 | $110.75 | 25,080 | — | — |
| 2010-01-05 | $36.18 | $113.00 | 55,330 | — | — |
| 2010-01-04 | $37.43 | $116.89 | 21,450 | — | — |