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
- 1999-05-12 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 | $52.80 | $52.80 | 162,500 | — | — |
| 2010-12-30 | $52.98 | $52.98 | 103,900 | — | — |
| 2010-12-29 | $53.05 | $53.05 | 177,700 | — | — |
| 2010-12-28 | $53.20 | $53.20 | 228,700 | — | — |
| 2010-12-27 | $53.21 | $53.21 | 213,100 | — | — |
| 2010-12-23 | $52.77 | $52.77 | 310,400 | — | — |
| 2010-12-22 | $53.11 | $53.11 | 338,800 | — | — |
| 2010-12-21 | $52.93 | $52.93 | 435,500 | — | — |
| 2010-12-20 | $52.48 | $52.48 | 483,100 | — | — |
| 2010-12-17 | $52.26 | $52.26 | 514,200 | — | — |
| 2010-12-16 | $51.31 | $51.31 | 392,800 | — | — |
| 2010-12-15 | $50.79 | $50.79 | 446,200 | — | — |
| 2010-12-14 | $50.87 | $50.87 | 455,600 | — | — |
| 2010-12-13 | $50.05 | $50.05 | 618,700 | — | — |
| 2010-12-10 | $50.63 | $50.63 | 568,700 | — | — |
| 2010-12-09 | $50.33 | $50.33 | 643,500 | — | — |
| 2010-12-08 | $50.54 | $50.54 | 623,900 | — | — |
| 2010-12-07 | $51.25 | $51.25 | 639,300 | — | — |
| 2010-12-06 | $51.09 | $51.09 | 344,700 | — | — |
| 2010-12-03 | $51.33 | $51.33 | 372,500 | — | — |
| 2010-12-02 | $50.65 | $50.65 | 774,000 | — | — |
| 2010-12-01 | $49.50 | $49.50 | 519,800 | — | — |
| 2010-11-30 | $47.72 | $47.72 | 428,200 | — | — |
| 2010-11-29 | $47.89 | $47.89 | 596,900 | — | — |
| 2010-11-26 | $48.60 | $48.60 | 112,000 | — | — |
| 2010-11-24 | $48.57 | $48.57 | 285,800 | — | — |
| 2010-11-23 | $47.29 | $47.29 | 549,300 | — | — |
| 2010-11-22 | $47.94 | $47.94 | 589,900 | — | — |
| 2010-11-19 | $47.38 | $47.38 | 1,576,100 | — | — |
| 2010-11-18 | $47.61 | $47.61 | 1,065,400 | — | — |
| 2010-11-17 | $46.43 | $46.43 | 1,009,800 | — | — |
| 2010-11-16 | $43.89 | $43.89 | 605,200 | — | — |
| 2010-11-15 | $45.16 | $45.16 | 1,006,800 | — | — |
| 2010-11-12 | $44.64 | $44.64 | 440,600 | — | — |
| 2010-11-11 | $45.97 | $45.97 | 259,600 | — | — |
| 2010-11-10 | $46.04 | $46.04 | 477,600 | — | — |
| 2010-11-09 | $45.87 | $45.87 | 447,200 | — | — |
| 2010-11-08 | $46.25 | $46.25 | 940,600 | — | — |
| 2010-11-05 | $46.63 | $46.63 | 631,800 | — | — |
| 2010-11-04 | $45.46 | $45.46 | 840,000 | — | — |
| 2010-11-03 | $44.50 | $44.50 | 643,800 | — | — |
| 2010-11-02 | $44.44 | $44.44 | 907,400 | — | — |
| 2010-11-01 | $42.74 | $42.74 | 319,400 | — | — |
| 2010-10-29 | $42.82 | $42.82 | 345,800 | — | — |
| 2010-10-28 | $43.00 | $43.00 | 349,000 | — | — |
| 2010-10-27 | $43.16 | $43.16 | 679,900 | — | — |
| 2010-10-26 | $43.84 | $43.84 | 564,600 | — | — |
| 2010-10-25 | $44.51 | $44.51 | 1,620,300 | — | — |
| 2010-10-22 | $43.72 | $43.72 | 3,100,800 | — | — |
| 2010-10-21 | $42.71 | $42.71 | 2,036,000 | — | — |
| 2010-10-20 | $40.63 | $40.63 | 697,600 | — | — |
| 2010-10-19 | $39.87 | $39.87 | 656,000 | — | — |
| 2010-10-18 | $40.00 | $40.00 | 253,800 | — | — |
| 2010-10-15 | $40.02 | $40.02 | 648,600 | — | — |
| 2010-10-14 | $39.71 | $39.71 | 491,000 | — | — |
| 2010-10-13 | $39.62 | $39.62 | 581,800 | — | — |
| 2010-10-12 | $39.33 | $39.33 | 392,900 | — | — |
| 2010-10-11 | $39.50 | $39.50 | 340,600 | — | — |
| 2010-10-08 | $39.75 | $39.75 | 385,600 | — | — |
| 2010-10-07 | $39.27 | $39.27 | 453,300 | — | — |
| 2010-10-06 | $39.45 | $39.45 | 469,800 | — | — |
| 2010-10-05 | $39.80 | $39.80 | 472,600 | — | — |
| 2010-10-04 | $39.21 | $39.21 | 295,100 | — | — |
| 2010-10-01 | $39.57 | $39.57 | 476,800 | — | — |
| 2010-09-30 | $39.29 | $39.29 | 577,600 | — | — |
| 2010-09-29 | $39.86 | $39.86 | 472,300 | — | — |
| 2010-09-28 | $40.20 | $40.20 | 521,900 | — | — |
| 2010-09-27 | $39.26 | $39.26 | 318,300 | — | — |
| 2010-09-24 | $38.93 | $38.93 | 248,200 | — | — |
| 2010-09-23 | $38.01 | $38.01 | 430,600 | — | — |
| 2010-09-22 | $38.38 | $38.38 | 459,500 | — | — |
| 2010-09-21 | $38.78 | $38.78 | 823,400 | — | — |
| 2010-09-20 | $38.50 | $38.50 | 504,500 | — | — |
| 2010-09-17 | $37.11 | $37.11 | 259,400 | — | — |
| 2010-09-16 | $36.60 | $36.60 | 320,100 | — | — |
| 2010-09-15 | $37.00 | $37.00 | 357,000 | — | — |
| 2010-09-14 | $37.28 | $37.28 | 632,200 | — | — |
| 2010-09-13 | $36.90 | $36.90 | 487,100 | — | — |
| 2010-09-10 | $35.41 | $35.41 | 326,800 | — | — |
| 2010-09-09 | $35.25 | $35.25 | 384,200 | — | — |
| 2010-09-08 | $35.91 | $35.91 | 447,700 | — | — |
| 2010-09-07 | $35.65 | $35.65 | 364,500 | — | — |
| 2010-09-03 | $35.81 | $35.81 | 471,400 | — | — |
| 2010-09-02 | $35.15 | $35.15 | 344,800 | — | — |
| 2010-09-01 | $33.99 | $33.99 | 284,400 | — | — |
| 2010-08-31 | $32.28 | $32.28 | 409,400 | — | — |
| 2010-08-30 | $32.43 | $32.43 | 183,800 | — | — |
| 2010-08-27 | $33.23 | $33.23 | 596,600 | — | — |
| 2010-08-26 | $31.87 | $31.87 | 420,500 | — | — |
| 2010-08-25 | $32.44 | $32.44 | 367,800 | — | — |
| 2010-08-24 | $32.27 | $32.27 | 743,400 | — | — |
| 2010-08-23 | $33.12 | $33.12 | 331,400 | — | — |
| 2010-08-20 | $33.57 | $33.57 | 316,600 | — | — |
| 2010-08-19 | $33.69 | $33.69 | 272,600 | — | — |
| 2010-08-18 | $34.64 | $34.64 | 243,000 | — | — |
| 2010-08-17 | $34.26 | $34.26 | 372,500 | — | — |
| 2010-08-16 | $33.61 | $33.61 | 500,200 | — | — |
| 2010-08-13 | $33.90 | $33.90 | 378,700 | — | — |
| 2010-08-12 | $34.55 | $34.55 | 552,100 | — | — |
| 2010-08-11 | $34.36 | $34.36 | 503,900 | — | — |
| 2010-08-10 | $36.01 | $36.01 | 547,900 | — | — |
| 2010-08-09 | $35.76 | $35.76 | 417,600 | — | — |
| 2010-08-06 | $35.45 | $35.45 | 375,800 | — | — |
| 2010-08-05 | $35.90 | $35.90 | 289,300 | — | — |
| 2010-08-04 | $36.44 | $36.44 | 399,600 | — | — |
| 2010-08-03 | $36.21 | $36.21 | 356,500 | — | — |
| 2010-08-02 | $36.38 | $36.38 | 510,000 | — | — |
| 2010-07-30 | $35.93 | $35.93 | 635,200 | — | — |
| 2010-07-29 | $35.83 | $35.83 | 661,400 | — | — |
| 2010-07-28 | $35.07 | $35.07 | 1,166,800 | — | — |
| 2010-07-27 | $35.19 | $35.19 | 412,100 | — | — |
| 2010-07-26 | $35.65 | $35.65 | 846,500 | — | — |
| 2010-07-23 | $35.85 | $35.85 | 827,300 | — | — |
| 2010-07-22 | $36.09 | $36.09 | 976,700 | — | — |
| 2010-07-21 | $36.60 | $36.60 | 953,300 | — | — |
| 2010-07-20 | $36.10 | $36.10 | 841,200 | — | — |
| 2010-07-19 | $35.32 | $35.32 | 491,800 | — | — |
| 2010-07-16 | $35.50 | $35.50 | 633,400 | — | — |
| 2010-07-15 | $36.38 | $36.38 | 483,400 | — | — |
| 2010-07-14 | $35.94 | $35.94 | 341,500 | — | — |
| 2010-07-13 | $35.42 | $35.42 | 580,300 | — | — |
| 2010-07-12 | $34.71 | $34.71 | 218,400 | — | — |
| 2010-07-09 | $34.73 | $34.73 | 446,400 | — | — |
| 2010-07-08 | $34.55 | $34.55 | 367,100 | — | — |
| 2010-07-07 | $34.22 | $34.22 | 508,000 | — | — |
| 2010-07-06 | $32.33 | $32.33 | 389,500 | — | — |
| 2010-07-02 | $32.83 | $32.83 | 301,100 | — | — |
| 2010-07-01 | $33.05 | $33.05 | 722,600 | — | — |
| 2010-06-30 | $33.67 | $33.67 | 347,500 | — | — |
| 2010-06-29 | $34.24 | $34.24 | 432,100 | — | — |
| 2010-06-28 | $35.73 | $35.73 | 274,800 | — | — |
| 2010-06-25 | $36.38 | $36.38 | 669,700 | — | — |
| 2010-06-24 | $35.71 | $35.71 | 355,300 | — | — |
| 2010-06-23 | $36.54 | $36.54 | 370,700 | — | — |
| 2010-06-22 | $36.93 | $36.93 | 432,300 | — | — |
| 2010-06-21 | $38.48 | $38.48 | 625,800 | — | — |
| 2010-06-18 | $38.35 | $38.35 | 454,500 | — | — |
| 2010-06-17 | $37.93 | $37.93 | 595,100 | — | — |
| 2010-06-16 | $38.43 | $38.43 | 836,500 | — | — |
| 2010-06-15 | $37.02 | $37.02 | 484,500 | — | — |
| 2010-06-14 | $35.99 | $35.99 | 641,000 | — | — |
| 2010-06-11 | $35.80 | $35.80 | 225,600 | — | — |
| 2010-06-10 | $35.78 | $35.78 | 490,900 | — | — |
| 2010-06-09 | $33.68 | $33.68 | 786,200 | — | — |
| 2010-06-08 | $33.25 | $33.25 | 1,153,600 | — | — |
| 2010-06-07 | $34.27 | $34.27 | 681,100 | — | — |
| 2010-06-04 | $35.49 | $35.49 | 498,600 | — | — |
| 2010-06-03 | $37.47 | $37.47 | 286,500 | — | — |
| 2010-06-02 | $37.39 | $37.39 | 615,600 | — | — |
| 2010-06-01 | $36.37 | $36.37 | 498,400 | — | — |
| 2010-05-28 | $37.40 | $37.40 | 577,900 | — | — |
| 2010-05-27 | $38.13 | $38.13 | 626,800 | — | — |
| 2010-05-26 | $36.61 | $36.61 | 766,200 | — | — |
| 2010-05-25 | $36.15 | $36.15 | 590,800 | — | — |
| 2010-05-24 | $35.83 | $35.83 | 387,000 | — | — |
| 2010-05-21 | $36.04 | $36.04 | 589,300 | — | — |
| 2010-05-20 | $35.80 | $35.80 | 740,800 | — | — |
| 2010-05-19 | $37.81 | $37.81 | 638,300 | — | — |
| 2010-05-18 | $38.74 | $38.74 | 955,500 | — | — |
| 2010-05-17 | $38.66 | $38.66 | 508,000 | — | — |
| 2010-05-14 | $37.90 | $37.90 | 559,200 | — | — |
| 2010-05-13 | $39.20 | $39.20 | 464,600 | — | — |
| 2010-05-12 | $39.63 | $39.63 | 545,800 | — | — |
| 2010-05-11 | $38.25 | $38.25 | 601,500 | — | — |
| 2010-05-10 | $38.66 | $38.66 | 589,300 | — | — |
| 2010-05-07 | $36.12 | $36.12 | 1,045,000 | — | — |
| 2010-05-06 | $37.58 | $37.58 | 1,006,900 | — | — |
| 2010-05-05 | $38.94 | $38.94 | 497,700 | — | — |
| 2010-05-04 | $40.02 | $40.02 | 432,600 | — | — |
| 2010-05-03 | $41.53 | $41.53 | 459,500 | — | — |
| 2010-04-30 | $40.62 | $40.62 | 736,800 | — | — |
| 2010-04-29 | $41.76 | $41.76 | 489,100 | — | — |
| 2010-04-28 | $41.67 | $41.67 | 637,800 | — | — |
| 2010-04-27 | $41.15 | $41.15 | 1,117,400 | — | — |
| 2010-04-26 | $41.77 | $41.77 | 507,600 | — | — |
| 2010-04-23 | $42.10 | $42.10 | 918,400 | — | — |
| 2010-04-22 | $41.25 | $41.25 | 2,572,900 | — | — |
| 2010-04-21 | $38.18 | $38.18 | 496,200 | — | — |
| 2010-04-20 | $37.91 | $37.91 | 401,500 | — | — |
| 2010-04-19 | $37.65 | $37.65 | 643,400 | — | — |
| 2010-04-16 | $38.46 | $38.46 | 381,300 | — | — |
| 2010-04-15 | $38.71 | $38.71 | 627,300 | — | — |
| 2010-04-14 | $37.99 | $37.99 | 548,500 | — | — |
| 2010-04-13 | $37.78 | $37.78 | 805,800 | — | — |
| 2010-04-12 | $36.65 | $36.65 | 302,300 | — | — |
| 2010-04-09 | $35.84 | $35.84 | 320,300 | — | — |
| 2010-04-08 | $36.00 | $36.00 | 415,800 | — | — |
| 2010-04-07 | $36.40 | $36.40 | 418,300 | — | — |
| 2010-04-06 | $36.32 | $36.32 | 374,800 | — | — |
| 2010-04-05 | $36.18 | $36.18 | 541,300 | — | — |
| 2010-04-01 | $35.37 | $35.37 | 299,500 | — | — |
| 2010-03-31 | $34.71 | $34.71 | 484,100 | — | — |
| 2010-03-30 | $34.65 | $34.65 | 451,400 | — | — |
| 2010-03-29 | $34.89 | $34.89 | 398,400 | — | — |
| 2010-03-26 | $35.19 | $35.19 | 543,500 | — | — |
| 2010-03-25 | $34.87 | $34.87 | 382,000 | — | — |
| 2010-03-24 | $34.52 | $34.52 | 289,600 | — | — |
| 2010-03-23 | $35.13 | $35.13 | 292,900 | — | — |
| 2010-03-22 | $34.44 | $34.44 | 503,900 | — | — |
| 2010-03-19 | $34.48 | $34.48 | 467,900 | — | — |
| 2010-03-18 | $35.16 | $35.16 | 523,400 | — | — |
| 2010-03-17 | $34.70 | $34.70 | 425,400 | — | — |
| 2010-03-16 | $34.70 | $34.70 | 232,800 | — | — |
| 2010-03-15 | $34.41 | $34.41 | 593,600 | — | — |
| 2010-03-12 | $34.13 | $34.13 | 415,700 | — | — |
| 2010-03-11 | $34.09 | $34.09 | 1,078,800 | — | — |
| 2010-03-10 | $32.64 | $32.64 | 484,500 | — | — |
| 2010-03-09 | $33.00 | $33.00 | 906,800 | — | — |
| 2010-03-08 | $32.29 | $32.29 | 522,200 | — | — |
| 2010-03-05 | $31.42 | $31.42 | 275,700 | — | — |
| 2010-03-04 | $30.84 | $30.84 | 162,000 | — | — |
| 2010-03-03 | $30.86 | $30.86 | 305,400 | — | — |
| 2010-03-02 | $30.46 | $30.46 | 516,700 | — | — |
| 2010-03-01 | $29.91 | $29.91 | 396,300 | — | — |
| 2010-02-26 | $28.89 | $28.89 | 212,900 | — | — |
| 2010-02-25 | $28.65 | $28.65 | 409,100 | — | — |
| 2010-02-24 | $28.87 | $28.87 | 364,100 | — | — |
| 2010-02-23 | $28.72 | $28.72 | 300,700 | — | — |
| 2010-02-22 | $29.37 | $29.37 | 555,000 | — | — |
| 2010-02-19 | $29.81 | $29.81 | 473,400 | — | — |
| 2010-02-18 | $29.08 | $29.08 | 520,200 | — | — |
| 2010-02-17 | $28.38 | $28.38 | 334,900 | — | — |
| 2010-02-16 | $28.33 | $28.33 | 355,100 | — | — |
| 2010-02-12 | $27.73 | $27.73 | 251,700 | — | — |
| 2010-02-11 | $27.55 | $27.55 | 630,500 | — | — |
| 2010-02-10 | $27.62 | $27.62 | 447,500 | — | — |
| 2010-02-09 | $27.97 | $27.97 | 456,400 | — | — |
| 2010-02-08 | $27.76 | $27.76 | 439,800 | — | — |
| 2010-02-05 | $28.04 | $28.04 | 698,600 | — | — |
| 2010-02-04 | $27.67 | $27.67 | 371,200 | — | — |
| 2010-02-03 | $29.07 | $29.07 | 445,900 | — | — |
| 2010-02-02 | $29.66 | $29.66 | 1,094,800 | — | — |
| 2010-02-01 | $27.67 | $27.67 | 812,200 | — | — |
| 2010-01-29 | $27.72 | $27.72 | 766,100 | — | — |
| 2010-01-28 | $28.85 | $28.85 | 1,770,900 | — | — |
| 2010-01-27 | $28.50 | $28.50 | 891,300 | — | — |
| 2010-01-26 | $28.50 | $28.50 | 688,800 | — | — |
| 2010-01-25 | $29.20 | $29.20 | 525,600 | — | — |
| 2010-01-22 | $29.67 | $29.67 | 827,700 | — | — |
| 2010-01-21 | $30.32 | $30.32 | 909,400 | — | — |
| 2010-01-20 | $31.13 | $31.13 | 888,000 | — | — |
| 2010-01-19 | $30.80 | $30.80 | 887,300 | — | — |
| 2010-01-15 | $30.05 | $30.05 | 1,031,400 | — | — |
| 2010-01-14 | $29.99 | $29.99 | 442,100 | — | — |
| 2010-01-13 | $29.85 | $29.85 | 570,300 | — | — |
| 2010-01-12 | $29.28 | $29.28 | 571,100 | — | — |
| 2010-01-11 | $29.68 | $29.68 | 501,800 | — | — |
| 2010-01-08 | $29.20 | $29.20 | 941,600 | — | — |
| 2010-01-07 | $29.17 | $29.17 | 412,800 | — | — |
| 2010-01-06 | $28.75 | $28.75 | 477,700 | — | — |
| 2010-01-05 | $27.78 | $27.78 | 356,300 | — | — |
| 2010-01-04 | $27.58 | $27.58 | 457,600 | — | — |