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
- 1993-06-29 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 | $50.37 | $166.64 | 13,500 | — | — |
| 2010-12-30 | $50.23 | $166.18 | 16,900 | — | — |
| 2010-12-29 | $50.60 | $167.40 | 32,700 | — | — |
| 2010-12-28 | $49.50 | $163.76 | 41,000 | — | — |
| 2010-12-27 | $49.25 | $162.93 | 113,800 | — | — |
| 2010-12-23 | $50.34 | $166.54 | 80,700 | — | — |
| 2010-12-22 | $45.78 | $151.45 | 31,400 | — | — |
| 2010-12-21 | $44.42 | $146.96 | 26,600 | — | — |
| 2010-12-20 | $43.58 | $144.18 | 19,400 | — | — |
| 2010-12-17 | $43.59 | $144.21 | 22,800 | — | — |
| 2010-12-16 | $43.00 | $142.26 | 24,800 | — | — |
| 2010-12-15 | $43.00 | $142.26 | 36,500 | — | — |
| 2010-12-14 | $42.99 | $142.22 | 33,300 | — | — |
| 2010-12-13 | $44.30 | $146.56 | 39,200 | — | — |
| 2010-12-10 | $44.99 | $148.84 | 69,000 | — | — |
| 2010-12-09 | $43.16 | $142.79 | 55,100 | — | — |
| 2010-12-08 | $42.18 | $139.54 | 29,700 | — | — |
| 2010-12-07 | $42.23 | $139.71 | 78,300 | — | — |
| 2010-12-06 | $40.99 | $135.61 | 114,000 | — | — |
| 2010-12-03 | $39.43 | $130.45 | 24,900 | — | — |
| 2010-12-02 | $39.15 | $129.52 | 57,300 | — | — |
| 2010-12-01 | $39.00 | $129.02 | 50,100 | — | — |
| 2010-11-30 | $39.17 | $129.59 | 42,100 | — | — |
| 2010-11-29 | $40.00 | $132.33 | 42,700 | — | — |
| 2010-11-26 | $40.30 | $133.33 | 25,700 | — | — |
| 2010-11-24 | $40.44 | $133.79 | 5,800 | — | — |
| 2010-11-23 | $39.96 | $132.20 | 34,000 | — | — |
| 2010-11-22 | $40.24 | $133.13 | 11,800 | — | — |
| 2010-11-19 | $41.16 | $136.17 | 60,900 | — | — |
| 2010-11-18 | $41.44 | $137.10 | 11,600 | — | — |
| 2010-11-17 | $41.63 | $137.73 | 4,200 | — | — |
| 2010-11-16 | $41.46 | $137.16 | 30,600 | — | — |
| 2010-11-15 | $42.21 | $139.64 | 9,400 | — | — |
| 2010-11-12 | $41.62 | $137.69 | 6,200 | — | — |
| 2010-11-11 | $41.50 | $137.30 | 9,100 | — | — |
| 2010-11-10 | $41.24 | $136.43 | 18,900 | — | — |
| 2010-11-09 | $42.99 | $137.38 | 14,400 | — | — |
| 2010-11-08 | $42.51 | $135.84 | 16,600 | — | — |
| 2010-11-05 | $40.72 | $130.12 | 2,704,400 | — | — |
| 2010-11-04 | $40.54 | $129.55 | 120,400 | — | — |
| 2010-11-03 | $40.80 | $130.38 | 7,400 | — | — |
| 2010-11-02 | $40.45 | $129.26 | 3,000 | — | — |
| 2010-11-01 | $40.02 | $127.89 | 6,600 | — | — |
| 2010-10-29 | $39.84 | $127.31 | 3,200 | — | — |
| 2010-10-28 | $39.60 | $126.54 | 4,900 | — | — |
| 2010-10-27 | $39.59 | $126.51 | 20,100 | — | — |
| 2010-10-26 | $39.15 | $125.11 | 4,200 | — | — |
| 2010-10-25 | $39.15 | $125.11 | 5,100 | — | — |
| 2010-10-22 | $39.05 | $124.79 | 7,600 | — | — |
| 2010-10-21 | $38.94 | $124.44 | 10,600 | — | — |
| 2010-10-20 | $38.85 | $124.15 | 5,800 | — | — |
| 2010-10-19 | $38.61 | $123.38 | 5,700 | — | — |
| 2010-10-18 | $38.82 | $124.05 | 7,800 | — | — |
| 2010-10-15 | $39.19 | $125.23 | 3,900 | — | — |
| 2010-10-14 | $39.00 | $124.63 | 15,300 | — | — |
| 2010-10-13 | $39.32 | $125.65 | 8,000 | — | — |
| 2010-10-12 | $39.23 | $125.36 | 19,700 | — | — |
| 2010-10-11 | $39.30 | $125.59 | 5,000 | — | — |
| 2010-10-08 | $39.32 | $125.65 | 12,800 | — | — |
| 2010-10-07 | $39.50 | $126.23 | 7,200 | — | — |
| 2010-10-06 | $39.70 | $126.86 | 10,000 | — | — |
| 2010-10-05 | $39.00 | $124.63 | 57,600 | — | — |
| 2010-10-04 | $39.06 | $124.82 | 11,600 | — | — |
| 2010-10-01 | $39.20 | $125.27 | 13,200 | — | — |
| 2010-09-30 | $38.99 | $124.60 | 16,900 | — | — |
| 2010-09-29 | $39.40 | $125.91 | 9,500 | — | — |
| 2010-09-28 | $39.05 | $124.79 | 6,900 | — | — |
| 2010-09-27 | $39.40 | $125.91 | 13,700 | — | — |
| 2010-09-24 | $39.50 | $126.23 | 5,600 | — | — |
| 2010-09-23 | $39.20 | $125.27 | 9,100 | — | — |
| 2010-09-22 | $39.48 | $126.16 | 39,300 | — | — |
| 2010-09-21 | $40.50 | $129.42 | 19,400 | — | — |
| 2010-09-20 | $40.60 | $129.74 | 12,500 | — | — |
| 2010-09-17 | $40.70 | $130.06 | 10,100 | — | — |
| 2010-09-16 | $40.70 | $130.06 | 2,600 | — | — |
| 2010-09-15 | $40.70 | $130.06 | 2,500 | — | — |
| 2010-09-14 | $40.63 | $129.84 | 5,400 | — | — |
| 2010-09-13 | $40.00 | $127.82 | 3,300 | — | — |
| 2010-09-10 | $39.50 | $126.23 | 2,000 | — | — |
| 2010-09-09 | $39.25 | $125.43 | 1,400 | — | — |
| 2010-09-08 | $38.80 | $123.99 | 7,100 | — | — |
| 2010-09-07 | $40.87 | $130.60 | 5,200 | — | — |
| 2010-09-03 | $41.36 | $132.17 | 5,700 | — | — |
| 2010-09-02 | $41.90 | $133.89 | 800 | — | — |
| 2010-09-01 | $42.14 | $134.66 | 12,200 | — | — |
| 2010-08-31 | $39.81 | $127.22 | 2,100 | — | — |
| 2010-08-30 | $40.41 | $129.13 | 600 | — | — |
| 2010-08-27 | $40.51 | $129.45 | 800 | — | — |
| 2010-08-26 | $40.33 | $128.88 | 1,000 | — | — |
| 2010-08-25 | $40.16 | $128.33 | 1,200 | — | — |
| 2010-08-24 | $40.62 | $129.80 | 700 | — | — |
| 2010-08-23 | $41.28 | $131.91 | 1,800 | — | — |
| 2010-08-20 | $41.00 | $131.02 | 2,200 | — | — |
| 2010-08-19 | $40.78 | $130.32 | 2,500 | — | — |
| 2010-08-18 | $41.20 | $131.66 | 1,500 | — | — |
| 2010-08-17 | $41.60 | $132.94 | 2,100 | — | — |
| 2010-08-16 | $42.50 | $135.81 | 2,500 | — | — |
| 2010-08-13 | $42.26 | $135.05 | 700 | — | — |
| 2010-08-12 | $42.56 | $136.00 | 3,000 | — | — |
| 2010-08-11 | $42.20 | $134.85 | 3,600 | — | — |
| 2010-08-10 | $43.00 | $137.41 | 4,500 | — | — |
| 2010-08-09 | $41.94 | $134.02 | 2,300 | — | — |
| 2010-08-06 | $42.50 | $135.81 | 4,700 | — | — |
| 2010-08-05 | $43.45 | $138.85 | 2,600 | — | — |
| 2010-08-04 | $42.20 | $134.85 | 4,000 | — | — |
| 2010-08-03 | $42.10 | $134.53 | 1,700 | — | — |
| 2010-08-02 | $41.56 | $132.81 | 5,200 | — | — |
| 2010-07-30 | $40.63 | $129.84 | 5,500 | — | — |
| 2010-07-29 | $39.67 | $126.77 | 800 | — | — |
| 2010-07-28 | $39.94 | $127.63 | 1,400 | — | — |
| 2010-07-27 | $39.97 | $127.73 | 4,600 | — | — |
| 2010-07-26 | $39.90 | $127.50 | 800 | — | — |
| 2010-07-23 | $39.90 | $127.50 | 1,000 | — | — |
| 2010-07-22 | $39.90 | $127.50 | 3,900 | — | — |
| 2010-07-21 | $38.73 | $123.76 | 1,200 | — | — |
| 2010-07-20 | $39.18 | $125.20 | 4,100 | — | — |
| 2010-07-19 | $40.80 | $130.38 | 5,900 | — | — |
| 2010-07-16 | $38.51 | $123.06 | 1,400 | — | — |
| 2010-07-15 | $38.52 | $123.09 | 100 | — | — |
| 2010-07-14 | $38.74 | $123.80 | 1,600 | — | — |
| 2010-07-13 | $39.23 | $125.36 | 3,200 | — | — |
| 2010-07-12 | $38.48 | $122.97 | 2,500 | — | — |
| 2010-07-09 | $38.75 | $123.83 | 1,100 | — | — |
| 2010-07-08 | $38.07 | $121.66 | 1,200 | — | — |
| 2010-07-07 | $38.06 | $121.62 | 700 | — | — |
| 2010-07-06 | $37.52 | $119.90 | 800 | — | — |
| 2010-07-02 | $38.81 | $124.02 | 300 | — | — |
| 2010-07-01 | $38.22 | $122.13 | 3,600 | — | — |
| 2010-06-30 | $38.91 | $124.34 | 800 | — | — |
| 2010-06-29 | $39.16 | $125.14 | 4,600 | — | — |
| 2010-06-28 | $38.94 | $124.44 | 1,500 | — | — |
| 2010-06-25 | $39.00 | $124.63 | 1,100 | — | — |
| 2010-06-24 | $38.90 | $124.31 | 2,600 | — | — |
| 2010-06-23 | $38.95 | $124.47 | 4,600 | — | — |
| 2010-06-22 | $39.81 | $127.22 | 6,000 | — | — |
| 2010-06-21 | $39.20 | $125.27 | 1,000 | — | — |
| 2010-06-18 | $39.51 | $126.26 | 1,900 | — | — |
| 2010-06-17 | $39.51 | $126.26 | 1,600 | — | — |
| 2010-06-16 | $39.86 | $127.38 | 1,200 | — | — |
| 2010-06-15 | $39.53 | $126.32 | 2,200 | — | — |
| 2010-06-14 | $40.10 | $128.14 | 4,800 | — | — |
| 2010-06-11 | $39.00 | $124.63 | 1,600 | — | — |
| 2010-06-10 | $38.98 | $124.56 | 1,400 | — | — |
| 2010-06-09 | $37.97 | $121.34 | 4,800 | — | — |
| 2010-06-08 | $36.75 | $117.44 | 4,000 | — | — |
| 2010-06-07 | $35.66 | $113.95 | 7,000 | — | — |
| 2010-06-04 | $35.60 | $113.76 | 7,000 | — | — |
| 2010-06-03 | $35.40 | $113.12 | 1,500 | — | — |
| 2010-06-02 | $35.60 | $113.76 | 4,900 | — | — |
| 2010-06-01 | $35.50 | $113.44 | 2,600 | — | — |
| 2010-05-28 | $35.80 | $114.40 | 3,400 | — | — |
| 2010-05-27 | $35.50 | $113.44 | 13,600 | — | — |
| 2010-05-26 | $34.54 | $110.38 | 3,600 | — | — |
| 2010-05-25 | $33.89 | $108.30 | 3,600 | — | — |
| 2010-05-24 | $35.07 | $112.07 | 2,500 | — | — |
| 2010-05-21 | $34.97 | $111.75 | 5,700 | — | — |
| 2010-05-20 | $34.85 | $111.37 | 16,700 | — | — |
| 2010-05-19 | $38.32 | $122.45 | 6,100 | — | — |
| 2010-05-18 | $39.81 | $127.22 | 200 | — | — |
| 2010-05-17 | $38.79 | $123.96 | 2,600 | — | — |
| 2010-05-14 | $39.85 | $127.34 | 9,100 | — | — |
| 2010-05-13 | $42.75 | $136.61 | 1,700 | — | — |
| 2010-05-12 | $43.12 | $137.79 | 4,100 | — | — |
| 2010-05-11 | $42.38 | $135.43 | 300 | — | — |
| 2010-05-10 | $42.09 | $134.50 | 1,800 | — | — |
| 2010-05-07 | $41.35 | $132.14 | 1,800 | — | — |
| 2010-05-06 | $42.01 | $134.25 | 2,600 | — | — |
| 2010-05-05 | $43.95 | $140.45 | 2,600 | — | — |
| 2010-05-04 | $43.83 | $140.06 | 6,700 | — | — |
| 2010-05-03 | $43.49 | $138.98 | 5,400 | — | — |
| 2010-04-30 | $44.63 | $142.62 | 10,900 | — | — |
| 2010-04-29 | $43.33 | $138.46 | 400 | — | — |
| 2010-04-28 | $43.44 | $138.82 | 200 | — | — |
| 2010-04-27 | $43.20 | $138.05 | 500 | — | — |
| 2010-04-26 | $43.04 | $137.54 | 4,400 | — | — |
| 2010-04-23 | $43.14 | $137.86 | 6,900 | — | — |
| 2010-04-22 | $44.10 | $140.92 | 1,700 | — | — |
| 2010-04-21 | $44.52 | $142.27 | 5,100 | — | — |
| 2010-04-20 | $43.82 | $135.50 | 600 | — | — |
| 2010-04-19 | $43.75 | $135.28 | 7,100 | — | — |
| 2010-04-16 | $43.70 | $135.12 | 1,700 | — | — |
| 2010-04-15 | $43.88 | $135.68 | 1,600 | — | — |
| 2010-04-14 | $43.63 | $134.91 | 6,900 | — | — |
| 2010-04-13 | $43.79 | $135.40 | 1,000 | — | — |
| 2010-04-12 | $43.78 | $135.37 | 2,700 | — | — |
| 2010-04-09 | $43.87 | $135.65 | 1,900 | — | — |
| 2010-04-08 | $43.68 | $135.06 | 1,400 | — | — |
| 2010-04-07 | $43.97 | $135.96 | 600 | — | — |
| 2010-04-06 | $44.14 | $136.49 | 1,600 | — | — |
| 2010-04-05 | $44.01 | $136.08 | 1,600 | — | — |
| 2010-04-01 | $43.45 | $134.35 | 1,000 | — | — |
| 2010-03-31 | $43.50 | $134.51 | 2,000 | — | — |
| 2010-03-30 | $43.08 | $133.21 | 200 | — | — |
| 2010-03-29 | $43.14 | $133.39 | 3,100 | — | — |
| 2010-03-26 | $43.00 | $132.96 | 17,100 | — | — |
| 2010-03-25 | $42.43 | $131.20 | 200 | — | — |
| 2010-03-24 | $42.83 | $132.43 | 3,400 | — | — |
| 2010-03-23 | $42.43 | $131.20 | 2,600 | — | — |
| 2010-03-22 | $43.14 | $133.39 | 1,700 | — | — |
| 2010-03-19 | $42.80 | $132.34 | 1,300 | — | — |
| 2010-03-18 | $43.20 | $133.58 | 10,800 | — | — |
| 2010-03-17 | $43.85 | $135.59 | 4,200 | — | — |
| 2010-03-16 | $43.87 | $135.65 | 4,100 | — | — |
| 2010-03-15 | $43.87 | $135.65 | 3,600 | — | — |
| 2010-03-12 | $43.85 | $135.59 | 1,200 | — | — |
| 2010-03-11 | $43.85 | $135.59 | 1,200 | — | — |
| 2010-03-10 | $43.85 | $135.59 | 1,000 | — | — |
| 2010-03-09 | $43.85 | $135.59 | 3,200 | — | — |
| 2010-03-08 | $44.20 | $136.67 | 7,200 | — | — |
| 2010-03-05 | $44.24 | $136.79 | 10,400 | — | — |
| 2010-03-04 | $42.88 | $132.59 | 5,100 | — | — |
| 2010-03-03 | $42.24 | $130.61 | 6,400 | — | — |
| 2010-03-02 | $40.54 | $125.35 | 4,100 | — | — |
| 2010-03-01 | $40.68 | $125.79 | 900 | — | — |
| 2010-02-26 | $41.05 | $126.93 | 500 | — | — |
| 2010-02-25 | $40.95 | $126.62 | 1,300 | — | — |
| 2010-02-24 | $41.97 | $129.78 | 1,600 | — | — |
| 2010-02-23 | $41.42 | $128.07 | 11,700 | — | — |
| 2010-02-22 | $40.72 | $125.91 | 3,100 | — | — |
| 2010-02-19 | $41.14 | $127.21 | 1,100 | — | — |
| 2010-02-18 | $41.03 | $126.87 | 2,400 | — | — |
| 2010-02-17 | $40.70 | $125.85 | 1,000 | — | — |
| 2010-02-16 | $40.50 | $125.23 | 600 | — | — |
| 2010-02-12 | $40.86 | $126.34 | 11,100 | — | — |
| 2010-02-11 | $41.00 | $126.78 | 5,100 | — | — |
| 2010-02-10 | $41.40 | $128.01 | 2,900 | — | — |
| 2010-02-09 | $40.52 | $125.29 | 7,500 | — | — |
| 2010-02-08 | $40.40 | $124.92 | 6,900 | — | — |
| 2010-02-05 | $40.11 | $124.02 | 9,000 | — | — |
| 2010-02-04 | $41.00 | $126.78 | 2,400 | — | — |
| 2010-02-03 | $41.98 | $129.81 | 1,000 | — | — |
| 2010-02-02 | $41.87 | $129.47 | 1,700 | — | — |
| 2010-02-01 | $42.11 | $130.21 | 2,500 | — | — |
| 2010-01-29 | $41.74 | $129.06 | 7,900 | — | — |
| 2010-01-28 | $41.50 | $128.32 | 2,000 | — | — |
| 2010-01-27 | $41.80 | $129.25 | 2,400 | — | — |
| 2010-01-26 | $41.83 | $129.34 | 3,400 | — | — |
| 2010-01-25 | $42.01 | $129.90 | 4,400 | — | — |
| 2010-01-22 | $43.53 | $134.60 | 5,700 | — | — |
| 2010-01-21 | $44.25 | $136.83 | 3,400 | — | — |
| 2010-01-20 | $43.00 | $132.96 | 2,800 | — | — |
| 2010-01-19 | $44.26 | $136.86 | 2,600 | — | — |
| 2010-01-15 | $44.55 | $137.75 | 1,700 | — | — |
| 2010-01-14 | $45.04 | $139.27 | 3,000 | — | — |
| 2010-01-13 | $44.50 | $137.60 | 15,200 | — | — |
| 2010-01-12 | $45.80 | $141.62 | 4,900 | — | — |
| 2010-01-11 | $45.62 | $141.06 | 5,400 | — | — |
| 2010-01-08 | $44.90 | $138.84 | 5,600 | — | — |
| 2010-01-07 | $44.32 | $137.04 | 11,900 | — | — |
| 2010-01-06 | $44.75 | $138.37 | 3,900 | — | — |
| 2010-01-05 | $43.83 | $135.53 | 5,300 | — | — |
| 2010-01-04 | $44.63 | $138.00 | 5,100 | — | — |