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
- 2002-06-12 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 | $38.70 | $49.37 | 266,655 | — | — |
| 2010-12-30 | $38.89 | $49.61 | 248,743 | — | — |
| 2010-12-29 | $39.03 | $49.80 | 259,817 | — | — |
| 2010-12-28 | $38.85 | $49.56 | 183,259 | — | — |
| 2010-12-27 | $38.79 | $49.48 | 213,305 | — | — |
| 2010-12-23 | $38.76 | $49.45 | 335,606 | — | — |
| 2010-12-22 | $38.58 | $49.21 | 422,083 | — | — |
| 2010-12-21 | $38.12 | $48.63 | 506,827 | — | — |
| 2010-12-20 | $37.83 | $48.26 | 380,867 | — | — |
| 2010-12-17 | $38.17 | $48.70 | 568,652 | — | — |
| 2010-12-16 | $38.03 | $48.51 | 923,806 | — | — |
| 2010-12-15 | $38.26 | $48.80 | 623,639 | — | — |
| 2010-12-14 | $38.09 | $48.59 | 688,641 | — | — |
| 2010-12-13 | $38.38 | $48.96 | 470,426 | — | — |
| 2010-12-10 | $38.34 | $48.91 | 660,425 | — | — |
| 2010-12-09 | $38.17 | $48.70 | 815,950 | — | — |
| 2010-12-08 | $38.06 | $48.55 | 772,230 | — | — |
| 2010-12-07 | $38.30 | $48.86 | 731,495 | — | — |
| 2010-12-06 | $38.67 | $49.33 | 564,318 | — | — |
| 2010-12-03 | $38.55 | $49.17 | 920,532 | — | — |
| 2010-12-02 | $39.04 | $49.81 | 991,794 | — | — |
| 2010-12-01 | $38.29 | $48.84 | 947,496 | — | — |
| 2010-11-30 | $37.76 | $48.17 | 1,211,550 | — | — |
| 2010-11-29 | $38.48 | $49.09 | 732,458 | — | — |
| 2010-11-26 | $38.39 | $48.97 | 269,544 | — | — |
| 2010-11-24 | $38.68 | $49.35 | 690,086 | — | — |
| 2010-11-23 | $37.75 | $48.15 | 829,239 | — | — |
| 2010-11-22 | $38.16 | $48.68 | 735,636 | — | — |
| 2010-11-19 | $38.10 | $48.60 | 512,316 | — | — |
| 2010-11-18 | $37.62 | $47.99 | 861,789 | — | — |
| 2010-11-17 | $37.95 | $48.42 | 481,885 | — | — |
| 2010-11-16 | $38.20 | $48.74 | 849,366 | — | — |
| 2010-11-15 | $39.15 | $49.56 | 763,081 | — | — |
| 2010-11-12 | $38.70 | $48.99 | 539,184 | — | — |
| 2010-11-11 | $39.48 | $49.98 | 570,481 | — | — |
| 2010-11-10 | $39.70 | $50.25 | 850,040 | — | — |
| 2010-11-09 | $38.98 | $49.35 | 592,341 | — | — |
| 2010-11-08 | $39.15 | $49.56 | 470,137 | — | — |
| 2010-11-05 | $39.77 | $50.35 | 466,188 | — | — |
| 2010-11-04 | $39.38 | $49.85 | 940,370 | — | — |
| 2010-11-03 | $39.71 | $50.27 | 460,603 | — | — |
| 2010-11-02 | $39.81 | $50.40 | 473,892 | — | — |
| 2010-11-01 | $39.68 | $50.23 | 443,076 | — | — |
| 2010-10-29 | $39.72 | $50.28 | 413,609 | — | — |
| 2010-10-28 | $39.42 | $49.90 | 696,056 | — | — |
| 2010-10-27 | $39.69 | $50.24 | 682,189 | — | — |
| 2010-10-26 | $40.30 | $51.02 | 435,950 | — | — |
| 2010-10-25 | $39.98 | $50.61 | 397,430 | — | — |
| 2010-10-22 | $39.93 | $50.54 | 406,386 | — | — |
| 2010-10-21 | $40.38 | $51.12 | 521,465 | — | — |
| 2010-10-20 | $40.13 | $50.81 | 461,566 | — | — |
| 2010-10-19 | $39.50 | $50.00 | 703,183 | — | — |
| 2010-10-18 | $40.12 | $50.79 | 437,780 | — | — |
| 2010-10-15 | $39.91 | $50.52 | 673,426 | — | — |
| 2010-10-14 | $39.98 | $50.61 | 677,567 | — | — |
| 2010-10-13 | $40.09 | $50.75 | 762,889 | — | — |
| 2010-10-12 | $40.04 | $50.69 | 543,902 | — | — |
| 2010-10-11 | $40.11 | $50.78 | 258,758 | — | — |
| 2010-10-08 | $40.12 | $50.79 | 486,797 | — | — |
| 2010-10-07 | $39.89 | $50.49 | 504,131 | — | — |
| 2010-10-06 | $40.01 | $50.65 | 781,282 | — | — |
| 2010-10-05 | $39.81 | $50.40 | 1,057,663 | — | — |
| 2010-10-04 | $39.14 | $49.54 | 706,746 | — | — |
| 2010-10-01 | $39.27 | $49.72 | 587,430 | — | — |
| 2010-09-30 | $38.97 | $49.33 | 609,386 | — | — |
| 2010-09-29 | $39.23 | $49.66 | 658,114 | — | — |
| 2010-09-28 | $38.94 | $49.29 | 889,042 | — | — |
| 2010-09-27 | $39.19 | $49.61 | 587,334 | — | — |
| 2010-09-24 | $39.74 | $50.31 | 728,124 | — | — |
| 2010-09-23 | $38.67 | $48.95 | 663,892 | — | — |
| 2010-09-22 | $39.20 | $49.62 | 687,582 | — | — |
| 2010-09-21 | $39.42 | $49.90 | 638,180 | — | — |
| 2010-09-20 | $39.25 | $49.69 | 654,166 | — | — |
| 2010-09-17 | $39.16 | $49.57 | 504,227 | — | — |
| 2010-09-16 | $39.00 | $49.37 | 451,840 | — | — |
| 2010-09-15 | $39.03 | $49.41 | 502,975 | — | — |
| 2010-09-14 | $38.85 | $49.18 | 651,951 | — | — |
| 2010-09-13 | $38.66 | $48.94 | 614,779 | — | — |
| 2010-09-10 | $38.14 | $48.28 | 416,979 | — | — |
| 2010-09-09 | $38.27 | $48.44 | 703,279 | — | — |
| 2010-09-08 | $38.00 | $48.10 | 474,759 | — | — |
| 2010-09-07 | $37.63 | $47.64 | 550,643 | — | — |
| 2010-09-03 | $38.02 | $48.12 | 692,108 | — | — |
| 2010-09-02 | $37.38 | $47.32 | 801,794 | — | — |
| 2010-09-01 | $37.07 | $46.93 | 872,960 | — | — |
| 2010-08-31 | $36.14 | $45.75 | 921,976 | — | — |
| 2010-08-30 | $36.23 | $45.86 | 631,150 | — | — |
| 2010-08-27 | $36.87 | $46.68 | 1,009,417 | — | — |
| 2010-08-26 | $35.66 | $45.14 | 713,487 | — | — |
| 2010-08-25 | $35.49 | $44.93 | 594,075 | — | — |
| 2010-08-24 | $35.34 | $44.73 | 868,626 | — | — |
| 2010-08-23 | $36.20 | $45.82 | 509,620 | — | — |
| 2010-08-20 | $36.45 | $46.14 | 604,186 | — | — |
| 2010-08-19 | $36.47 | $46.17 | 939,118 | — | — |
| 2010-08-18 | $37.56 | $47.55 | 621,424 | — | — |
| 2010-08-17 | $37.31 | $47.23 | 1,042,062 | — | — |
| 2010-08-16 | $36.76 | $46.15 | 428,920 | — | — |
| 2010-08-13 | $36.91 | $46.34 | 668,322 | — | — |
| 2010-08-12 | $36.58 | $45.93 | 1,054,678 | — | — |
| 2010-08-11 | $36.67 | $46.04 | 1,018,661 | — | — |
| 2010-08-10 | $37.74 | $47.38 | 833,862 | — | — |
| 2010-08-09 | $38.33 | $48.12 | 427,572 | — | — |
| 2010-08-06 | $38.23 | $48.00 | 828,758 | — | — |
| 2010-08-05 | $39.04 | $49.02 | 693,167 | — | — |
| 2010-08-04 | $39.78 | $49.95 | 358,429 | — | — |
| 2010-08-03 | $39.34 | $49.39 | 601,008 | — | — |
| 2010-08-02 | $39.62 | $49.74 | 631,535 | — | — |
| 2010-07-30 | $38.88 | $48.81 | 703,183 | — | — |
| 2010-07-29 | $39.04 | $49.02 | 724,561 | — | — |
| 2010-07-28 | $39.69 | $49.83 | 575,296 | — | — |
| 2010-07-27 | $39.95 | $50.16 | 728,510 | — | — |
| 2010-07-26 | $39.75 | $49.91 | 596,964 | — | — |
| 2010-07-23 | $39.08 | $49.06 | 715,316 | — | — |
| 2010-07-22 | $38.70 | $48.59 | 907,242 | — | — |
| 2010-07-21 | $38.01 | $47.72 | 690,278 | — | — |
| 2010-07-20 | $38.59 | $48.45 | 626,239 | — | — |
| 2010-07-19 | $38.17 | $47.93 | 491,804 | — | — |
| 2010-07-16 | $38.21 | $47.98 | 972,437 | — | — |
| 2010-07-15 | $38.94 | $48.89 | 585,697 | — | — |
| 2010-07-14 | $38.77 | $48.68 | 939,310 | — | — |
| 2010-07-13 | $39.22 | $49.24 | 910,420 | — | — |
| 2010-07-12 | $38.94 | $48.89 | 873,537 | — | — |
| 2010-07-09 | $39.19 | $49.20 | 854,374 | — | — |
| 2010-07-08 | $38.37 | $48.17 | 1,478,398 | — | — |
| 2010-07-07 | $38.16 | $47.91 | 1,244,966 | — | — |
| 2010-07-06 | $37.65 | $47.27 | 1,033,492 | — | — |
| 2010-07-02 | $37.37 | $46.92 | 1,015,291 | — | — |
| 2010-07-01 | $37.38 | $46.94 | 981,104 | — | — |
| 2010-06-30 | $37.21 | $46.71 | 1,445,270 | — | — |
| 2010-06-29 | $37.49 | $47.07 | 2,043,101 | — | — |
| 2010-06-28 | $38.62 | $48.49 | 1,566,608 | — | — |
| 2010-06-25 | $38.92 | $48.86 | 21,210,171 | — | — |
| 2010-06-24 | $38.82 | $48.73 | 2,271,139 | — | — |
| 2010-06-23 | $38.93 | $48.88 | 1,491,013 | — | — |
| 2010-06-22 | $39.24 | $49.27 | 1,860,035 | — | — |
| 2010-06-21 | $39.92 | $50.12 | 790,623 | — | — |
| 2010-06-18 | $40.09 | $50.34 | 1,203,750 | — | — |
| 2010-06-17 | $40.10 | $50.35 | 775,889 | — | — |
| 2010-06-16 | $40.34 | $50.65 | 866,219 | — | — |
| 2010-06-15 | $40.28 | $50.57 | 1,152,807 | — | — |
| 2010-06-14 | $38.87 | $48.80 | 912,731 | — | — |
| 2010-06-11 | $38.18 | $47.94 | 1,041,773 | — | — |
| 2010-06-10 | $38.08 | $47.81 | 593,497 | — | — |
| 2010-06-09 | $36.97 | $46.41 | 664,085 | — | — |
| 2010-06-08 | $36.72 | $46.10 | 721,094 | — | — |
| 2010-06-07 | $36.21 | $45.46 | 782,438 | — | — |
| 2010-06-04 | $36.27 | $45.54 | 626,817 | — | — |
| 2010-06-03 | $37.24 | $46.75 | 629,224 | — | — |
| 2010-06-02 | $37.38 | $46.94 | 608,231 | — | — |
| 2010-06-01 | $36.53 | $45.87 | 685,271 | — | — |
| 2010-05-28 | $36.67 | $46.04 | 558,925 | — | — |
| 2010-05-27 | $36.69 | $46.06 | 559,022 | — | — |
| 2010-05-26 | $35.82 | $44.97 | 544,384 | — | — |
| 2010-05-25 | $35.90 | $45.07 | 650,988 | — | — |
| 2010-05-24 | $36.21 | $45.46 | 490,841 | — | — |
| 2010-05-21 | $36.41 | $45.71 | 988,423 | — | — |
| 2010-05-20 | $35.94 | $45.12 | 987,364 | — | — |
| 2010-05-19 | $37.86 | $47.54 | 587,912 | — | — |
| 2010-05-18 | $38.57 | $48.42 | 530,035 | — | — |
| 2010-05-17 | $38.75 | $48.28 | 523,872 | — | — |
| 2010-05-14 | $39.16 | $48.78 | 565,474 | — | — |
| 2010-05-13 | $39.85 | $49.65 | 307,101 | — | — |
| 2010-05-12 | $40.37 | $50.30 | 689,893 | — | — |
| 2010-05-11 | $39.89 | $49.69 | 538,221 | — | — |
| 2010-05-10 | $39.11 | $48.72 | 479,863 | — | — |
| 2010-05-07 | $37.48 | $46.69 | 587,623 | — | — |
| 2010-05-06 | $38.26 | $47.66 | 585,600 | — | — |
| 2010-05-05 | $38.42 | $47.86 | 427,476 | — | — |
| 2010-05-04 | $37.51 | $46.73 | 255,099 | — | — |
| 2010-05-03 | $37.86 | $47.17 | 190,578 | — | — |
| 2010-04-30 | $37.26 | $46.42 | 248,165 | — | — |
| 2010-04-29 | $38.14 | $47.51 | 298,434 | — | — |
| 2010-04-28 | $37.30 | $46.47 | 224,475 | — | — |
| 2010-04-27 | $37.65 | $46.91 | 205,697 | — | — |
| 2010-04-26 | $38.35 | $47.77 | 248,936 | — | — |
| 2010-04-23 | $38.30 | $47.71 | 144,932 | — | — |
| 2010-04-22 | $38.48 | $47.94 | 163,999 | — | — |
| 2010-04-21 | $38.52 | $47.98 | 148,880 | — | — |
| 2010-04-20 | $38.38 | $47.81 | 249,802 | — | — |
| 2010-04-19 | $37.89 | $47.20 | 233,431 | — | — |
| 2010-04-16 | $37.72 | $46.98 | 419,868 | — | — |
| 2010-04-15 | $38.54 | $48.01 | 193,274 | — | — |
| 2010-04-14 | $37.95 | $47.28 | 427,668 | — | — |
| 2010-04-13 | $37.75 | $47.02 | 370,562 | — | — |
| 2010-04-12 | $37.60 | $46.84 | 152,539 | — | — |
| 2010-04-09 | $37.85 | $47.15 | 205,504 | — | — |
| 2010-04-08 | $37.59 | $46.83 | 173,918 | — | — |
| 2010-04-07 | $37.57 | $46.80 | 158,510 | — | — |
| 2010-04-06 | $38.01 | $47.35 | 183,837 | — | — |
| 2010-04-05 | $38.33 | $47.75 | 81,085 | — | — |
| 2010-04-01 | $37.98 | $47.31 | 171,607 | — | — |
| 2010-03-31 | $37.69 | $46.96 | 170,258 | — | — |
| 2010-03-30 | $37.60 | $46.84 | 165,732 | — | — |
| 2010-03-29 | $37.34 | $46.52 | 135,013 | — | — |
| 2010-03-26 | $37.36 | $46.54 | 219,468 | — | — |
| 2010-03-25 | $37.35 | $46.53 | 163,036 | — | — |
| 2010-03-24 | $37.34 | $46.52 | 171,896 | — | — |
| 2010-03-23 | $38.30 | $47.71 | 135,494 | — | — |
| 2010-03-22 | $37.68 | $46.95 | 169,873 | — | — |
| 2010-03-19 | $37.98 | $47.31 | 187,111 | — | — |
| 2010-03-18 | $38.44 | $47.89 | 99,285 | — | — |
| 2010-03-17 | $38.39 | $47.83 | 147,146 | — | — |
| 2010-03-16 | $38.33 | $47.75 | 171,992 | — | — |
| 2010-03-15 | $38.11 | $47.48 | 169,681 | — | — |
| 2010-03-12 | $37.86 | $47.17 | 233,142 | — | — |
| 2010-03-11 | $37.24 | $46.39 | 147,435 | — | — |
| 2010-03-10 | $36.68 | $45.69 | 160,436 | — | — |
| 2010-03-09 | $36.85 | $45.91 | 243,735 | — | — |
| 2010-03-08 | $36.85 | $45.91 | 291,115 | — | — |
| 2010-03-05 | $36.77 | $45.81 | 317,790 | — | — |
| 2010-03-04 | $36.54 | $45.52 | 172,666 | — | — |
| 2010-03-03 | $37.08 | $45.82 | 157,836 | — | — |
| 2010-03-02 | $37.05 | $45.78 | 223,320 | — | — |
| 2010-03-01 | $36.57 | $45.19 | 197,126 | — | — |
| 2010-02-26 | $36.06 | $44.56 | 285,818 | — | — |
| 2010-02-25 | $36.03 | $44.52 | 403,497 | — | — |
| 2010-02-24 | $35.84 | $44.28 | 632,017 | — | — |
| 2010-02-23 | $36.41 | $44.99 | 258,084 | — | — |
| 2010-02-22 | $36.64 | $45.27 | 189,133 | — | — |
| 2010-02-19 | $36.96 | $45.67 | 190,578 | — | — |
| 2010-02-18 | $36.77 | $45.44 | 236,898 | — | — |
| 2010-02-17 | $36.97 | $45.68 | 168,621 | — | — |
| 2010-02-16 | $36.99 | $45.70 | 262,706 | — | — |
| 2010-02-12 | $36.32 | $44.88 | 205,119 | — | — |
| 2010-02-11 | $36.03 | $44.52 | 266,366 | — | — |
| 2010-02-10 | $35.60 | $43.99 | 226,016 | — | — |
| 2010-02-09 | $35.14 | $43.42 | 296,700 | — | — |
| 2010-02-08 | $34.23 | $42.29 | 160,821 | — | — |
| 2010-02-05 | $34.55 | $42.69 | 381,059 | — | — |
| 2010-02-04 | $34.80 | $43.00 | 288,900 | — | — |
| 2010-02-03 | $35.75 | $44.18 | 395,215 | — | — |
| 2010-02-02 | $36.09 | $44.59 | 605,631 | — | — |
| 2010-02-01 | $35.22 | $43.52 | 512,316 | — | — |
| 2010-01-29 | $34.66 | $42.83 | 360,644 | — | — |
| 2010-01-28 | $34.44 | $42.56 | 484,196 | — | — |
| 2010-01-27 | $33.96 | $41.96 | 350,917 | — | — |
| 2010-01-26 | $33.69 | $41.62 | 237,283 | — | — |
| 2010-01-25 | $33.61 | $41.53 | 387,030 | — | — |
| 2010-01-22 | $32.96 | $40.73 | 326,457 | — | — |
| 2010-01-21 | $33.53 | $41.43 | 375,474 | — | — |
| 2010-01-20 | $34.03 | $42.05 | 270,025 | — | — |
| 2010-01-19 | $34.28 | $42.36 | 344,465 | — | — |
| 2010-01-15 | $34.80 | $43.00 | 281,678 | — | — |
| 2010-01-14 | $35.13 | $43.41 | 245,661 | — | — |
| 2010-01-13 | $34.88 | $43.10 | 373,740 | — | — |
| 2010-01-12 | $34.25 | $42.32 | 425,357 | — | — |
| 2010-01-11 | $34.77 | $42.96 | 311,434 | — | — |
| 2010-01-08 | $34.78 | $42.97 | 296,315 | — | — |
| 2010-01-07 | $34.31 | $42.39 | 417,653 | — | — |
| 2010-01-06 | $34.71 | $42.89 | 592,534 | — | — |
| 2010-01-05 | $33.61 | $41.53 | 370,177 | — | — |
| 2010-01-04 | $33.88 | $41.87 | 193,467 | — | — |