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
- 1986-12-26 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 | $36.53 | $313.45 | 29,600 | — | — |
| 2010-12-30 | $37.00 | $317.48 | 20,500 | — | — |
| 2010-12-29 | $36.92 | $316.80 | 25,100 | — | — |
| 2010-12-28 | $36.91 | $316.71 | 23,300 | — | — |
| 2010-12-27 | $36.72 | $315.08 | 31,300 | — | — |
| 2010-12-23 | $36.42 | $312.51 | 33,600 | — | — |
| 2010-12-22 | $36.30 | $311.48 | 56,200 | — | — |
| 2010-12-21 | $36.67 | $314.65 | 48,100 | — | — |
| 2010-12-20 | $36.47 | $312.94 | 23,200 | — | — |
| 2010-12-17 | $36.29 | $311.39 | 88,000 | — | — |
| 2010-12-16 | $36.04 | $309.25 | 65,000 | — | — |
| 2010-12-15 | $36.21 | $310.71 | 51,700 | — | — |
| 2010-12-14 | $36.09 | $309.68 | 47,400 | — | — |
| 2010-12-13 | $36.68 | $309.55 | 54,000 | — | — |
| 2010-12-10 | $36.26 | $306.00 | 56,100 | — | — |
| 2010-12-09 | $36.08 | $304.48 | 42,600 | — | — |
| 2010-12-08 | $36.43 | $307.44 | 37,700 | — | — |
| 2010-12-07 | $36.40 | $307.18 | 55,900 | — | — |
| 2010-12-06 | $36.15 | $305.08 | 45,000 | — | — |
| 2010-12-03 | $36.22 | $305.67 | 53,300 | — | — |
| 2010-12-02 | $36.04 | $304.15 | 74,200 | — | — |
| 2010-12-01 | $35.31 | $297.99 | 39,500 | — | — |
| 2010-11-30 | $35.07 | $295.96 | 55,100 | — | — |
| 2010-11-29 | $35.26 | $297.56 | 47,300 | — | — |
| 2010-11-26 | $35.61 | $300.52 | 15,400 | — | — |
| 2010-11-24 | $35.42 | $298.91 | 28,600 | — | — |
| 2010-11-23 | $35.11 | $296.30 | 45,100 | — | — |
| 2010-11-22 | $35.28 | $297.73 | 39,400 | — | — |
| 2010-11-19 | $35.53 | $299.84 | 31,800 | — | — |
| 2010-11-18 | $35.51 | $299.67 | 38,300 | — | — |
| 2010-11-17 | $35.58 | $300.26 | 33,100 | — | — |
| 2010-11-16 | $35.77 | $301.87 | 49,900 | — | — |
| 2010-11-15 | $36.33 | $306.59 | 41,000 | — | — |
| 2010-11-12 | $36.54 | $308.37 | 33,400 | — | — |
| 2010-11-11 | $37.06 | $312.75 | 39,200 | — | — |
| 2010-11-10 | $37.36 | $315.29 | 37,300 | — | — |
| 2010-11-09 | $37.60 | $317.31 | 53,200 | — | — |
| 2010-11-08 | $38.29 | $323.13 | 28,100 | — | — |
| 2010-11-05 | $38.40 | $324.06 | 43,700 | — | — |
| 2010-11-04 | $37.91 | $319.93 | 56,700 | — | — |
| 2010-11-03 | $37.37 | $315.37 | 24,900 | — | — |
| 2010-11-02 | $37.51 | $316.55 | 47,700 | — | — |
| 2010-11-01 | $36.56 | $308.54 | 39,600 | — | — |
| 2010-10-29 | $37.15 | $313.51 | 59,600 | — | — |
| 2010-10-28 | $36.37 | $306.93 | 42,400 | — | — |
| 2010-10-27 | $36.54 | $308.37 | 42,600 | — | — |
| 2010-10-26 | $36.60 | $308.87 | 45,100 | — | — |
| 2010-10-25 | $36.65 | $309.29 | 42,400 | — | — |
| 2010-10-22 | $36.86 | $311.07 | 75,200 | — | — |
| 2010-10-21 | $36.45 | $307.61 | 63,800 | — | — |
| 2010-10-20 | $36.46 | $307.69 | 98,500 | — | — |
| 2010-10-19 | $35.89 | $302.88 | 54,300 | — | — |
| 2010-10-18 | $36.05 | $304.23 | 65,100 | — | — |
| 2010-10-15 | $35.54 | $299.93 | 78,700 | — | — |
| 2010-10-14 | $35.58 | $300.26 | 78,200 | — | — |
| 2010-10-13 | $35.45 | $299.17 | 82,300 | — | — |
| 2010-10-12 | $34.98 | $295.20 | 56,600 | — | — |
| 2010-10-11 | $35.20 | $297.06 | 46,800 | — | — |
| 2010-10-08 | $35.23 | $297.31 | 46,400 | — | — |
| 2010-10-07 | $34.85 | $294.10 | 72,500 | — | — |
| 2010-10-06 | $35.29 | $297.82 | 79,600 | — | — |
| 2010-10-05 | $35.07 | $295.96 | 70,400 | — | — |
| 2010-10-04 | $34.80 | $293.68 | 50,500 | — | — |
| 2010-10-01 | $34.78 | $293.51 | 50,000 | — | — |
| 2010-09-30 | $34.41 | $290.39 | 46,900 | — | — |
| 2010-09-29 | $34.53 | $291.40 | 99,800 | — | — |
| 2010-09-28 | $34.11 | $287.86 | 140,100 | — | — |
| 2010-09-27 | $34.38 | $290.14 | 1,111,000 | — | — |
| 2010-09-24 | $34.43 | $290.56 | 161,100 | — | — |
| 2010-09-23 | $33.89 | $286.00 | 421,200 | — | — |
| 2010-09-22 | $32.59 | $275.03 | 34,200 | — | — |
| 2010-09-21 | $32.74 | $276.30 | 38,400 | — | — |
| 2010-09-20 | $33.30 | $281.02 | 59,300 | — | — |
| 2010-09-17 | $32.50 | $274.27 | 59,300 | — | — |
| 2010-09-16 | $32.23 | $271.99 | 40,900 | — | — |
| 2010-09-15 | $32.11 | $270.98 | 84,300 | — | — |
| 2010-09-14 | $32.02 | $270.22 | 69,900 | — | — |
| 2010-09-13 | $33.05 | $273.81 | 115,000 | — | — |
| 2010-09-10 | $32.86 | $272.23 | 46,500 | — | — |
| 2010-09-09 | $32.80 | $271.74 | 37,600 | — | — |
| 2010-09-08 | $32.74 | $271.24 | 49,100 | — | — |
| 2010-09-07 | $32.83 | $271.99 | 53,200 | — | — |
| 2010-09-03 | $32.81 | $271.82 | 35,700 | — | — |
| 2010-09-02 | $32.60 | $270.08 | 53,800 | — | — |
| 2010-09-01 | $32.51 | $269.33 | 39,200 | — | — |
| 2010-08-31 | $31.81 | $263.53 | 52,700 | — | — |
| 2010-08-30 | $31.74 | $262.96 | 45,800 | — | — |
| 2010-08-27 | $32.25 | $267.18 | 59,500 | — | — |
| 2010-08-26 | $31.99 | $265.03 | 37,400 | — | — |
| 2010-08-25 | $31.98 | $264.94 | 37,200 | — | — |
| 2010-08-24 | $31.72 | $262.79 | 34,800 | — | — |
| 2010-08-23 | $31.50 | $260.97 | 45,600 | — | — |
| 2010-08-20 | $31.81 | $263.53 | 60,200 | — | — |
| 2010-08-19 | $31.77 | $263.20 | 66,900 | — | — |
| 2010-08-18 | $32.49 | $269.17 | 27,800 | — | — |
| 2010-08-17 | $32.43 | $268.67 | 43,900 | — | — |
| 2010-08-16 | $32.35 | $268.01 | 42,300 | — | — |
| 2010-08-13 | $31.97 | $264.86 | 43,700 | — | — |
| 2010-08-12 | $32.08 | $265.77 | 49,400 | — | — |
| 2010-08-11 | $32.42 | $268.59 | 88,000 | — | — |
| 2010-08-10 | $33.20 | $275.05 | 38,400 | — | — |
| 2010-08-09 | $33.52 | $277.70 | 29,200 | — | — |
| 2010-08-06 | $33.27 | $275.63 | 46,100 | — | — |
| 2010-08-05 | $33.25 | $275.46 | 36,800 | — | — |
| 2010-08-04 | $33.83 | $280.27 | 35,000 | — | — |
| 2010-08-03 | $33.46 | $277.20 | 39,100 | — | — |
| 2010-08-02 | $33.81 | $280.10 | 52,400 | — | — |
| 2010-07-30 | $33.28 | $275.71 | 60,700 | — | — |
| 2010-07-29 | $33.47 | $277.29 | 34,000 | — | — |
| 2010-07-28 | $33.58 | $278.20 | 31,700 | — | — |
| 2010-07-27 | $33.92 | $281.02 | 56,800 | — | — |
| 2010-07-26 | $33.60 | $278.36 | 55,300 | — | — |
| 2010-07-23 | $33.40 | $276.71 | 40,000 | — | — |
| 2010-07-22 | $32.77 | $271.49 | 68,200 | — | — |
| 2010-07-21 | $32.40 | $268.42 | 46,100 | — | — |
| 2010-07-20 | $32.94 | $272.90 | 53,200 | — | — |
| 2010-07-19 | $32.47 | $269.00 | 73,200 | — | — |
| 2010-07-16 | $32.11 | $266.02 | 67,700 | — | — |
| 2010-07-15 | $33.08 | $274.06 | 53,000 | — | — |
| 2010-07-14 | $33.27 | $275.63 | 50,800 | — | — |
| 2010-07-13 | $33.49 | $277.45 | 145,700 | — | — |
| 2010-07-12 | $32.70 | $270.91 | 52,800 | — | — |
| 2010-07-09 | $32.58 | $269.91 | 43,400 | — | — |
| 2010-07-08 | $32.37 | $268.17 | 74,100 | — | — |
| 2010-07-07 | $32.25 | $267.18 | 52,000 | — | — |
| 2010-07-06 | $31.52 | $261.13 | 100,300 | — | — |
| 2010-07-02 | $32.22 | $266.93 | 50,600 | — | — |
| 2010-07-01 | $32.44 | $268.75 | 107,100 | — | — |
| 2010-06-30 | $32.13 | $266.19 | 87,100 | — | — |
| 2010-06-29 | $32.34 | $267.93 | 71,100 | — | — |
| 2010-06-28 | $32.71 | $270.99 | 29,200 | — | — |
| 2010-06-25 | $32.95 | $272.98 | 65,700 | — | — |
| 2010-06-24 | $32.33 | $267.84 | 32,500 | — | — |
| 2010-06-23 | $32.60 | $270.08 | 23,700 | — | — |
| 2010-06-22 | $32.45 | $268.84 | 24,600 | — | — |
| 2010-06-21 | $32.75 | $271.32 | 23,100 | — | — |
| 2010-06-18 | $33.08 | $274.06 | 78,400 | — | — |
| 2010-06-17 | $32.98 | $273.23 | 31,400 | — | — |
| 2010-06-16 | $33.06 | $273.89 | 48,500 | — | — |
| 2010-06-15 | $33.25 | $275.46 | 108,700 | — | — |
| 2010-06-14 | $32.32 | $267.76 | 75,800 | — | — |
| 2010-06-11 | $32.75 | $266.31 | 122,700 | — | — |
| 2010-06-10 | $32.04 | $260.54 | 149,200 | — | — |
| 2010-06-09 | $31.59 | $256.88 | 121,800 | — | — |
| 2010-06-08 | $31.87 | $259.15 | 84,500 | — | — |
| 2010-06-07 | $30.79 | $250.37 | 98,500 | — | — |
| 2010-06-04 | $31.11 | $252.97 | 133,400 | — | — |
| 2010-06-03 | $32.16 | $261.51 | 48,800 | — | — |
| 2010-06-02 | $32.05 | $260.62 | 95,600 | — | — |
| 2010-06-01 | $32.00 | $260.21 | 83,300 | — | — |
| 2010-05-28 | $32.57 | $264.85 | 69,500 | — | — |
| 2010-05-27 | $32.97 | $268.10 | 74,000 | — | — |
| 2010-05-26 | $32.31 | $262.73 | 38,600 | — | — |
| 2010-05-25 | $32.64 | $265.42 | 46,700 | — | — |
| 2010-05-24 | $32.10 | $261.02 | 47,000 | — | — |
| 2010-05-21 | $32.82 | $266.88 | 89,000 | — | — |
| 2010-05-20 | $32.11 | $261.11 | 134,700 | — | — |
| 2010-05-19 | $33.15 | $269.56 | 78,400 | — | — |
| 2010-05-18 | $33.59 | $273.14 | 49,600 | — | — |
| 2010-05-17 | $34.23 | $278.35 | 49,700 | — | — |
| 2010-05-14 | $33.72 | $274.20 | 52,100 | — | — |
| 2010-05-13 | $34.23 | $278.35 | 24,500 | — | — |
| 2010-05-12 | $34.48 | $280.38 | 43,900 | — | — |
| 2010-05-11 | $33.87 | $275.42 | 55,100 | — | — |
| 2010-05-10 | $33.62 | $273.38 | 70,200 | — | — |
| 2010-05-07 | $32.30 | $262.65 | 101,000 | — | — |
| 2010-05-06 | $32.32 | $262.81 | 127,000 | — | — |
| 2010-05-05 | $32.80 | $266.72 | 51,300 | — | — |
| 2010-05-04 | $33.27 | $270.54 | 53,800 | — | — |
| 2010-05-03 | $33.66 | $273.71 | 39,900 | — | — |
| 2010-04-30 | $33.22 | $270.13 | 46,700 | — | — |
| 2010-04-29 | $33.88 | $275.50 | 64,200 | — | — |
| 2010-04-28 | $32.61 | $265.17 | 89,500 | — | — |
| 2010-04-27 | $33.03 | $268.59 | 85,400 | — | — |
| 2010-04-26 | $33.76 | $274.52 | 72,100 | — | — |
| 2010-04-23 | $34.25 | $278.51 | 57,700 | — | — |
| 2010-04-22 | $34.28 | $278.75 | 88,200 | — | — |
| 2010-04-21 | $33.40 | $271.60 | 122,000 | — | — |
| 2010-04-20 | $35.77 | $290.87 | 44,800 | — | — |
| 2010-04-19 | $35.77 | $290.87 | 31,200 | — | — |
| 2010-04-16 | $35.48 | $288.51 | 37,800 | — | — |
| 2010-04-15 | $35.58 | $289.32 | 37,100 | — | — |
| 2010-04-14 | $35.95 | $292.33 | 40,900 | — | — |
| 2010-04-13 | $35.88 | $291.76 | 42,200 | — | — |
| 2010-04-12 | $35.55 | $289.08 | 63,100 | — | — |
| 2010-04-09 | $35.66 | $289.97 | 32,200 | — | — |
| 2010-04-08 | $35.73 | $290.54 | 28,300 | — | — |
| 2010-04-07 | $36.00 | $292.74 | 52,800 | — | — |
| 2010-04-06 | $35.93 | $292.17 | 41,000 | — | — |
| 2010-04-05 | $35.82 | $291.27 | 32,600 | — | — |
| 2010-04-01 | $35.29 | $286.96 | 31,500 | — | — |
| 2010-03-31 | $35.34 | $287.37 | 44,100 | — | — |
| 2010-03-30 | $35.72 | $290.46 | 46,000 | — | — |
| 2010-03-29 | $36.23 | $294.61 | 26,700 | — | — |
| 2010-03-26 | $36.35 | $295.58 | 46,000 | — | — |
| 2010-03-25 | $36.29 | $295.10 | 48,900 | — | — |
| 2010-03-24 | $36.35 | $295.58 | 101,400 | — | — |
| 2010-03-23 | $36.30 | $295.18 | 52,800 | — | — |
| 2010-03-22 | $35.96 | $292.41 | 35,800 | — | — |
| 2010-03-19 | $35.33 | $287.29 | 71,000 | — | — |
| 2010-03-18 | $35.72 | $290.46 | 26,100 | — | — |
| 2010-03-17 | $35.77 | $290.87 | 54,900 | — | — |
| 2010-03-16 | $36.49 | $291.84 | 53,800 | — | — |
| 2010-03-15 | $36.54 | $292.24 | 55,600 | — | — |
| 2010-03-12 | $36.24 | $289.84 | 49,600 | — | — |
| 2010-03-11 | $35.95 | $287.52 | 52,700 | — | — |
| 2010-03-10 | $35.63 | $284.97 | 50,500 | — | — |
| 2010-03-09 | $35.20 | $281.53 | 56,200 | — | — |
| 2010-03-08 | $35.08 | $280.57 | 54,700 | — | — |
| 2010-03-05 | $34.90 | $279.13 | 116,000 | — | — |
| 2010-03-04 | $34.71 | $277.61 | 130,400 | — | — |
| 2010-03-03 | $34.50 | $275.93 | 43,800 | — | — |
| 2010-03-02 | $34.68 | $277.37 | 108,700 | — | — |
| 2010-03-01 | $34.72 | $277.69 | 29,400 | — | — |
| 2010-02-26 | $33.83 | $270.57 | 63,100 | — | — |
| 2010-02-25 | $34.66 | $277.21 | 26,900 | — | — |
| 2010-02-24 | $34.52 | $276.09 | 57,800 | — | — |
| 2010-02-23 | $33.98 | $271.77 | 41,700 | — | — |
| 2010-02-22 | $33.53 | $268.17 | 48,700 | — | — |
| 2010-02-19 | $33.81 | $270.41 | 41,700 | — | — |
| 2010-02-18 | $33.46 | $267.61 | 26,100 | — | — |
| 2010-02-17 | $33.35 | $266.73 | 23,200 | — | — |
| 2010-02-16 | $33.08 | $264.57 | 30,200 | — | — |
| 2010-02-12 | $33.12 | $264.89 | 30,900 | — | — |
| 2010-02-11 | $33.35 | $266.73 | 55,800 | — | — |
| 2010-02-10 | $32.50 | $259.93 | 48,700 | — | — |
| 2010-02-09 | $32.40 | $259.13 | 39,400 | — | — |
| 2010-02-08 | $32.48 | $259.77 | 44,000 | — | — |
| 2010-02-05 | $32.80 | $262.33 | 29,700 | — | — |
| 2010-02-04 | $32.50 | $259.93 | 50,800 | — | — |
| 2010-02-03 | $32.81 | $262.41 | 32,700 | — | — |
| 2010-02-02 | $32.81 | $262.41 | 36,100 | — | — |
| 2010-02-01 | $33.39 | $267.05 | 34,400 | — | — |
| 2010-01-29 | $33.20 | $265.53 | 53,500 | — | — |
| 2010-01-28 | $32.95 | $263.53 | 29,300 | — | — |
| 2010-01-27 | $33.14 | $265.05 | 30,200 | — | — |
| 2010-01-26 | $33.02 | $264.09 | 37,700 | — | — |
| 2010-01-25 | $33.52 | $268.09 | 30,200 | — | — |
| 2010-01-22 | $33.19 | $265.45 | 51,500 | — | — |
| 2010-01-21 | $33.24 | $265.85 | 54,200 | — | — |
| 2010-01-20 | $33.80 | $270.33 | 69,000 | — | — |
| 2010-01-19 | $33.61 | $268.81 | 38,700 | — | — |
| 2010-01-15 | $32.78 | $262.17 | 43,300 | — | — |
| 2010-01-14 | $33.33 | $266.57 | 30,100 | — | — |
| 2010-01-13 | $32.71 | $261.61 | 58,500 | — | — |
| 2010-01-12 | $32.15 | $257.13 | 25,400 | — | — |
| 2010-01-11 | $32.18 | $257.37 | 32,000 | — | — |
| 2010-01-08 | $32.29 | $258.25 | 21,500 | — | — |
| 2010-01-07 | $32.23 | $257.77 | 59,500 | — | — |
| 2010-01-06 | $31.92 | $255.29 | 27,400 | — | — |
| 2010-01-05 | $32.05 | $256.33 | 56,000 | — | — |
| 2010-01-04 | $32.06 | $256.41 | 48,400 | — | — |