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
- 2003-05-29 to 2026-08-31
- 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 | $60.00 | $60.99 | 530 | — | — |
| 2010-12-30 | $60.80 | $61.80 | 530 | — | — |
| 2010-12-29 | $59.70 | $60.68 | 810 | — | — |
| 2010-12-28 | $61.90 | $62.92 | 3,290 | — | — |
| 2010-12-27 | $60.20 | $61.19 | 590 | — | — |
| 2010-12-23 | $60.40 | $61.39 | 1,100 | — | — |
| 2010-12-22 | $60.90 | $61.90 | 810 | — | — |
| 2010-12-21 | $59.20 | $60.17 | 1,390 | — | — |
| 2010-12-20 | $58.90 | $59.87 | 1,770 | — | — |
| 2010-12-17 | $60.30 | $61.29 | 2,780 | — | — |
| 2010-12-16 | $58.70 | $59.67 | 1,520 | — | — |
| 2010-12-15 | $58.90 | $59.36 | 770 | — | — |
| 2010-12-14 | $59.80 | $60.27 | 1,920 | — | — |
| 2010-12-13 | $58.10 | $58.55 | 1,510 | — | — |
| 2010-12-10 | $60.50 | $60.97 | 1,380 | — | — |
| 2010-12-09 | $60.60 | $61.07 | 460 | — | — |
| 2010-12-08 | $60.10 | $60.57 | 4,720 | — | — |
| 2010-12-07 | $56.80 | $57.24 | 2,590 | — | — |
| 2010-12-06 | $57.50 | $57.95 | 2,170 | — | — |
| 2010-12-03 | $58.60 | $59.06 | 2,650 | — | — |
| 2010-12-02 | $57.90 | $58.35 | 4,410 | — | — |
| 2010-12-01 | $57.30 | $57.75 | 8,280 | — | — |
| 2010-11-30 | $53.20 | $53.62 | 2,810 | — | — |
| 2010-11-29 | $53.00 | $53.41 | 3,640 | — | — |
| 2010-11-26 | $54.90 | $55.33 | 840 | — | — |
| 2010-11-24 | $55.10 | $55.53 | 2,330 | — | — |
| 2010-11-23 | $55.10 | $55.53 | 5,310 | — | — |
| 2010-11-22 | $55.20 | $55.63 | 4,980 | — | — |
| 2010-11-19 | $55.80 | $56.24 | 3,420 | — | — |
| 2010-11-18 | $58.20 | $58.66 | 6,170 | — | — |
| 2010-11-17 | $54.90 | $55.33 | 3,630 | — | — |
| 2010-11-16 | $53.20 | $53.62 | 6,620 | — | — |
| 2010-11-15 | $53.50 | $53.92 | 28,460 | — | — |
| 2010-11-12 | $64.70 | $65.21 | 2,370 | — | — |
| 2010-11-11 | $65.40 | $65.91 | 4,740 | — | — |
| 2010-11-10 | $68.30 | $68.83 | 9,340 | — | — |
| 2010-11-09 | $68.00 | $68.53 | 32,790 | — | — |
| 2010-11-08 | $88.00 | $88.69 | 7,430 | — | — |
| 2010-11-05 | $88.40 | $89.09 | 3,080 | — | — |
| 2010-11-04 | $87.80 | $88.49 | 5,890 | — | — |
| 2010-11-03 | $93.50 | $94.23 | 3,610 | — | — |
| 2010-11-02 | $89.00 | $89.70 | 5,390 | — | — |
| 2010-11-01 | $92.70 | $93.43 | 8,650 | — | — |
| 2010-10-29 | $83.30 | $83.95 | 1,770 | — | — |
| 2010-10-28 | $83.20 | $83.85 | 1,170 | — | — |
| 2010-10-27 | $83.80 | $84.46 | 2,840 | — | — |
| 2010-10-26 | $86.00 | $86.67 | 2,390 | — | — |
| 2010-10-25 | $83.80 | $84.46 | 4,870 | — | — |
| 2010-10-22 | $82.30 | $82.94 | 4,720 | — | — |
| 2010-10-21 | $82.00 | $82.64 | 3,750 | — | — |
| 2010-10-20 | $81.70 | $82.34 | 6,270 | — | — |
| 2010-10-19 | $87.40 | $88.08 | 7,690 | — | — |
| 2010-10-18 | $80.10 | $80.73 | 14,660 | — | — |
| 2010-10-15 | $65.20 | $65.71 | 770 | — | — |
| 2010-10-14 | $68.80 | $69.34 | 170 | — | — |
| 2010-10-13 | $68.00 | $68.53 | 560 | — | — |
| 2010-10-12 | $67.00 | $67.52 | 1,060 | — | — |
| 2010-10-11 | $67.30 | $67.83 | 710 | — | — |
| 2010-10-08 | $67.00 | $67.52 | 1,600 | — | — |
| 2010-10-07 | $67.00 | $67.52 | 620 | — | — |
| 2010-10-06 | $68.20 | $68.73 | 500 | — | — |
| 2010-10-05 | $66.00 | $66.52 | 570 | — | — |
| 2010-10-04 | $67.00 | $67.52 | 1,450 | — | — |
| 2010-10-01 | $68.90 | $69.44 | 2,010 | — | — |
| 2010-09-30 | $69.40 | $69.94 | 3,070 | — | — |
| 2010-09-29 | $58.90 | $59.36 | 580 | — | — |
| 2010-09-28 | $59.00 | $59.46 | 560 | — | — |
| 2010-09-27 | $57.50 | $57.95 | 1,360 | — | — |
| 2010-09-24 | $63.60 | $64.10 | 930 | — | — |
| 2010-09-23 | $63.10 | $63.59 | 270 | — | — |
| 2010-09-22 | $63.00 | $63.49 | 270 | — | — |
| 2010-09-21 | $64.80 | $65.31 | 1,590 | — | — |
| 2010-09-20 | $64.90 | $65.41 | 1,230 | — | — |
| 2010-09-17 | $67.00 | $67.52 | 3,620 | — | — |
| 2010-09-16 | $67.70 | $68.23 | 1,590 | — | — |
| 2010-09-15 | $68.20 | $68.73 | 3,010 | — | — |
| 2010-09-14 | $63.60 | $64.10 | 1,890 | — | — |
| 2010-09-13 | $62.00 | $62.49 | 1,790 | — | — |
| 2010-09-10 | $60.70 | $61.17 | 1,800 | — | — |
| 2010-09-09 | $58.60 | $59.06 | 1,360 | — | — |
| 2010-09-08 | $60.40 | $60.87 | 1,330 | — | — |
| 2010-09-07 | $57.00 | $57.45 | 600 | — | — |
| 2010-09-03 | $55.40 | $55.83 | 2,310 | — | — |
| 2010-09-02 | $56.20 | $56.64 | 130 | — | — |
| 2010-09-01 | $55.20 | $55.63 | 1,010 | — | — |
| 2010-08-31 | $57.00 | $57.45 | 3,640 | — | — |
| 2010-08-30 | $50.10 | $50.49 | 1,680 | — | — |
| 2010-08-27 | $50.60 | $51.00 | 1,710 | — | — |
| 2010-08-26 | $52.00 | $52.41 | 2,850 | — | — |
| 2010-08-25 | $53.50 | $53.92 | 2,060 | — | — |
| 2010-08-24 | $56.00 | $56.44 | 1,050 | — | — |
| 2010-08-23 | $57.30 | $57.75 | 890 | — | — |
| 2010-08-20 | $58.00 | $58.45 | 540 | — | — |
| 2010-08-19 | $58.50 | $58.96 | 2,350 | — | — |
| 2010-08-18 | $59.00 | $59.46 | 2,230 | — | — |
| 2010-08-17 | $58.70 | $59.16 | 1,590 | — | — |
| 2010-08-16 | $58.60 | $59.06 | 5,380 | — | — |
| 2010-08-13 | $61.60 | $62.08 | 930 | — | — |
| 2010-08-12 | $61.30 | $61.78 | 700 | — | — |
| 2010-08-11 | $61.90 | $62.38 | 1,200 | — | — |
| 2010-08-10 | $61.70 | $62.18 | 4,300 | — | — |
| 2010-08-09 | $61.30 | $61.78 | 3,200 | — | — |
| 2010-08-06 | $63.60 | $64.10 | 4,750 | — | — |
| 2010-08-05 | $67.50 | $68.03 | 3,470 | — | — |
| 2010-08-04 | $70.90 | $71.45 | 12,330 | — | — |
| 2010-08-03 | $67.20 | $67.73 | 6,360 | — | — |
| 2010-08-02 | $71.00 | $71.56 | 30,870 | — | — |
| 2010-07-30 | $90.50 | $91.21 | 3,990 | — | — |
| 2010-07-29 | $83.40 | $84.05 | 2,080 | — | — |
| 2010-07-28 | $80.10 | $80.73 | 540 | — | — |
| 2010-07-27 | $80.50 | $81.13 | 1,390 | — | — |
| 2010-07-26 | $80.60 | $81.23 | 5,400 | — | — |
| 2010-07-23 | $76.10 | $76.70 | 1,060 | — | — |
| 2010-07-22 | $78.00 | $78.61 | 3,070 | — | — |
| 2010-07-21 | $79.20 | $79.82 | 1,870 | — | — |
| 2010-07-20 | $76.20 | $76.80 | 2,060 | — | — |
| 2010-07-19 | $74.60 | $75.18 | 2,050 | — | — |
| 2010-07-16 | $75.00 | $75.59 | 1,960 | — | — |
| 2010-07-15 | $78.00 | $78.61 | 2,530 | — | — |
| 2010-07-14 | $80.00 | $80.63 | 3,070 | — | — |
| 2010-07-13 | $73.90 | $74.48 | 1,650 | — | — |
| 2010-07-12 | $71.10 | $71.66 | 3,070 | — | — |
| 2010-07-09 | $66.00 | $66.52 | 1,290 | — | — |
| 2010-07-08 | $65.60 | $66.11 | 1,370 | — | — |
| 2010-07-07 | $65.00 | $65.51 | 1,050 | — | — |
| 2010-07-06 | $62.80 | $63.29 | 2,290 | — | — |
| 2010-07-02 | $65.00 | $65.51 | 1,570 | — | — |
| 2010-07-01 | $63.50 | $64.00 | 1,560 | — | — |
| 2010-06-30 | $67.50 | $68.03 | 2,180 | — | — |
| 2010-06-29 | $65.00 | $65.51 | 3,520 | — | — |
| 2010-06-28 | $71.90 | $72.46 | 1,040 | — | — |
| 2010-06-25 | $72.40 | $72.97 | 510 | — | — |
| 2010-06-24 | $71.70 | $72.26 | 1,270 | — | — |
| 2010-06-23 | $71.60 | $72.16 | 1,030 | — | — |
| 2010-06-22 | $69.90 | $70.45 | 1,690 | — | — |
| 2010-06-21 | $70.20 | $70.75 | 11,160 | — | — |
| 2010-06-18 | $67.20 | $67.73 | 2,020 | — | — |
| 2010-06-17 | $65.80 | $66.31 | 720 | — | — |
| 2010-06-16 | $65.00 | $65.51 | 970 | — | — |
| 2010-06-15 | $64.40 | $64.40 | 5,020 | — | — |
| 2010-06-14 | $65.00 | $65.00 | 15,530 | — | — |
| 2010-06-11 | $54.20 | $54.20 | 210 | — | — |
| 2010-06-10 | $53.10 | $53.10 | 830 | — | — |
| 2010-06-09 | $53.60 | $53.60 | 2,050 | — | — |
| 2010-06-08 | $53.20 | $53.20 | 190 | — | — |
| 2010-06-07 | $52.60 | $52.60 | 570 | — | — |
| 2010-06-04 | $51.30 | $51.30 | 730 | — | — |
| 2010-06-03 | $53.60 | $53.60 | 350 | — | — |
| 2010-06-02 | $53.30 | $53.30 | 180 | — | — |
| 2010-06-01 | $54.00 | $54.00 | 580 | — | — |
| 2010-05-28 | $54.20 | $54.20 | 100 | — | — |
| 2010-05-27 | $53.30 | $53.30 | 350 | — | — |
| 2010-05-26 | $51.60 | $51.60 | 1,600 | — | — |
| 2010-05-25 | $51.50 | $51.50 | 1,280 | — | — |
| 2010-05-24 | $53.80 | $53.80 | 410 | — | — |
| 2010-05-21 | $52.40 | $52.40 | 3,000 | — | — |
| 2010-05-20 | $55.00 | $55.00 | 1,820 | — | — |
| 2010-05-19 | $56.20 | $56.20 | 430 | — | — |
| 2010-05-18 | $56.90 | $56.90 | 1,190 | — | — |
| 2010-05-17 | $56.80 | $56.80 | 3,700 | — | — |
| 2010-05-14 | $58.50 | $58.50 | 2,300 | — | — |
| 2010-05-13 | $57.00 | $57.00 | 1,100 | — | — |
| 2010-05-12 | $56.20 | $56.20 | 850 | — | — |
| 2010-05-11 | $57.00 | $57.00 | 2,060 | — | — |
| 2010-05-10 | $58.50 | $58.50 | 2,770 | — | — |
| 2010-05-07 | $56.80 | $56.80 | 1,520 | — | — |
| 2010-05-06 | $59.00 | $59.00 | 4,930 | — | — |
| 2010-05-05 | $58.90 | $58.90 | 4,980 | — | — |
| 2010-05-04 | $56.60 | $56.60 | 5,450 | — | — |
| 2010-05-03 | $56.00 | $56.00 | 14,410 | — | — |
| 2010-04-30 | $56.50 | $56.50 | 44,100 | — | — |
| 2010-04-29 | $35.20 | $35.20 | 420 | — | — |
| 2010-04-28 | $35.50 | $35.50 | 290 | — | — |
| 2010-04-27 | $34.80 | $34.80 | 2,440 | — | — |
| 2010-04-26 | $37.10 | $37.10 | 1,470 | — | — |
| 2010-04-23 | $35.90 | $35.90 | 100 | — | — |
| 2010-04-22 | $35.50 | $35.50 | 160 | — | — |
| 2010-04-21 | $36.50 | $36.50 | 450 | — | — |
| 2010-04-20 | $35.60 | $35.60 | 230 | — | — |
| 2010-04-19 | $36.50 | $36.50 | 350 | — | — |
| 2010-04-16 | $36.00 | $36.00 | 40 | — | — |
| 2010-04-15 | $36.30 | $36.30 | 1,640 | — | — |
| 2010-04-14 | $35.50 | $35.50 | 280 | — | — |
| 2010-04-13 | $35.00 | $35.00 | 140 | — | — |
| 2010-04-12 | $36.80 | $36.80 | 630 | — | — |
| 2010-04-09 | $36.00 | $36.00 | 520 | — | — |
| 2010-04-08 | $37.70 | $37.70 | 200 | — | — |
| 2010-04-07 | $35.00 | $35.00 | 510 | — | — |
| 2010-04-06 | $36.40 | $36.40 | 390 | — | — |
| 2010-04-05 | $35.70 | $35.70 | 250 | — | — |
| 2010-04-01 | $36.40 | $36.40 | 710 | — | — |
| 2010-03-31 | $36.00 | $36.00 | 790 | — | — |
| 2010-03-30 | $35.20 | $35.20 | 60 | — | — |
| 2010-03-29 | $37.00 | $37.00 | 1,080 | — | — |
| 2010-03-26 | $37.40 | $37.40 | 1,330 | — | — |
| 2010-03-25 | $35.80 | $35.80 | 3,120 | — | — |
| 2010-03-24 | $33.00 | $33.00 | 1,010 | — | — |
| 2010-03-23 | $31.80 | $31.80 | 6,290 | — | — |
| 2010-03-22 | $34.70 | $34.70 | 14,400 | — | — |
| 2010-03-19 | $27.00 | $27.00 | 3,860 | — | — |
| 2010-03-18 | $26.50 | $26.50 | 1,610 | — | — |
| 2010-03-17 | $25.50 | $25.50 | 170 | — | — |
| 2010-03-16 | $24.00 | $24.00 | 0 | — | — |
| 2010-03-15 | $24.00 | $24.00 | 310 | — | — |
| 2010-03-12 | $24.50 | $24.50 | 170 | — | — |
| 2010-03-11 | $25.80 | $25.80 | 100 | — | — |
| 2010-03-10 | $24.60 | $24.60 | 60 | — | — |
| 2010-03-09 | $25.00 | $25.00 | 260 | — | — |
| 2010-03-08 | $26.00 | $26.00 | 50 | — | — |
| 2010-03-05 | $24.20 | $24.20 | 260 | — | — |
| 2010-03-04 | $26.00 | $26.00 | 220 | — | — |
| 2010-03-03 | $24.00 | $24.00 | 290 | — | — |
| 2010-03-02 | $24.30 | $24.30 | 200 | — | — |
| 2010-03-01 | $23.80 | $23.80 | 1,460 | — | — |
| 2010-02-26 | $25.80 | $25.80 | 210 | — | — |
| 2010-02-25 | $25.40 | $25.40 | 1,110 | — | — |
| 2010-02-24 | $26.50 | $26.50 | 350 | — | — |
| 2010-02-23 | $25.40 | $25.40 | 0 | — | — |
| 2010-02-22 | $25.40 | $25.40 | 490 | — | — |
| 2010-02-19 | $25.50 | $25.50 | 220 | — | — |
| 2010-02-18 | $26.00 | $26.00 | 60 | — | — |
| 2010-02-17 | $26.00 | $26.00 | 80 | — | — |
| 2010-02-16 | $26.40 | $26.40 | 130 | — | — |
| 2010-02-12 | $25.60 | $25.60 | 410 | — | — |
| 2010-02-11 | $25.10 | $25.10 | 0 | — | — |
| 2010-02-10 | $25.10 | $25.10 | 50 | — | — |
| 2010-02-09 | $25.00 | $25.00 | 710 | — | — |
| 2010-02-08 | $26.00 | $26.00 | 410 | — | — |
| 2010-02-05 | $25.60 | $25.60 | 50 | — | — |
| 2010-02-04 | $26.20 | $26.20 | 390 | — | — |
| 2010-02-03 | $26.30 | $26.30 | 30 | — | — |
| 2010-02-02 | $25.80 | $25.80 | 350 | — | — |
| 2010-02-01 | $24.00 | $24.00 | 390 | — | — |
| 2010-01-29 | $25.90 | $25.90 | 0 | — | — |
| 2010-01-28 | $25.90 | $25.90 | 160 | — | — |
| 2010-01-27 | $24.90 | $24.90 | 260 | — | — |
| 2010-01-26 | $25.50 | $25.50 | 200 | — | — |
| 2010-01-25 | $26.90 | $26.90 | 40 | — | — |
| 2010-01-22 | $24.90 | $24.90 | 90 | — | — |
| 2010-01-21 | $25.10 | $25.10 | 110 | — | — |
| 2010-01-20 | $25.00 | $25.00 | 1,010 | — | — |
| 2010-01-19 | $25.00 | $25.00 | 240 | — | — |
| 2010-01-15 | $26.00 | $26.00 | 1,000 | — | — |
| 2010-01-14 | $26.00 | $26.00 | 470 | — | — |
| 2010-01-13 | $24.90 | $24.90 | 220 | — | — |
| 2010-01-12 | $24.90 | $24.90 | 240 | — | — |
| 2010-01-11 | $26.10 | $26.10 | 230 | — | — |
| 2010-01-08 | $25.00 | $25.00 | 0 | — | — |
| 2010-01-07 | $25.00 | $25.00 | 560 | — | — |
| 2010-01-06 | $24.80 | $24.80 | 920 | — | — |
| 2010-01-05 | $24.00 | $24.00 | 220 | — | — |
| 2010-01-04 | $24.00 | $24.00 | 810 | — | — |