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
- 2006-02-07 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 | $88.56 | $216.30 | 33,542 | — | — |
| 2010-12-30 | $87.24 | $213.07 | 60,783 | — | — |
| 2010-12-29 | $87.00 | $212.49 | 121,533 | — | — |
| 2010-12-28 | $91.80 | $216.88 | 83,917 | — | — |
| 2010-12-27 | $90.60 | $214.05 | 63,233 | — | — |
| 2010-12-23 | $89.88 | $212.35 | 46,817 | — | — |
| 2010-12-22 | $89.88 | $212.35 | 62,625 | — | — |
| 2010-12-21 | $89.40 | $211.21 | 67,517 | — | — |
| 2010-12-20 | $88.68 | $209.51 | 84,417 | — | — |
| 2010-12-17 | $86.40 | $204.13 | 107,392 | — | — |
| 2010-12-16 | $86.28 | $203.84 | 63,900 | — | — |
| 2010-12-15 | $85.68 | $202.42 | 56,942 | — | — |
| 2010-12-14 | $87.60 | $206.96 | 55,525 | — | — |
| 2010-12-13 | $86.52 | $204.41 | 61,608 | — | — |
| 2010-12-10 | $85.32 | $201.57 | 67,350 | — | — |
| 2010-12-09 | $84.84 | $200.44 | 49,533 | — | — |
| 2010-12-08 | $83.88 | $198.17 | 32,575 | — | — |
| 2010-12-07 | $83.64 | $197.60 | 64,142 | — | — |
| 2010-12-06 | $83.16 | $196.47 | 79,000 | — | — |
| 2010-12-03 | $81.60 | $192.78 | 33,075 | — | — |
| 2010-12-02 | $80.76 | $190.80 | 49,733 | — | — |
| 2010-12-01 | $80.40 | $189.95 | 56,167 | — | — |
| 2010-11-30 | $80.04 | $189.10 | 42,233 | — | — |
| 2010-11-29 | $80.52 | $190.23 | 47,033 | — | — |
| 2010-11-26 | $78.96 | $186.55 | 15,925 | — | — |
| 2010-11-24 | $79.20 | $187.11 | 31,867 | — | — |
| 2010-11-23 | $77.76 | $183.71 | 34,508 | — | — |
| 2010-11-22 | $78.00 | $184.28 | 49,850 | — | — |
| 2010-11-19 | $78.48 | $185.41 | 50,183 | — | — |
| 2010-11-18 | $79.32 | $187.40 | 64,708 | — | — |
| 2010-11-17 | $78.96 | $186.55 | 51,808 | — | — |
| 2010-11-16 | $77.76 | $183.71 | 89,100 | — | — |
| 2010-11-15 | $79.32 | $187.40 | 33,700 | — | — |
| 2010-11-12 | $79.44 | $187.68 | 39,867 | — | — |
| 2010-11-11 | $79.68 | $188.25 | 37,858 | — | — |
| 2010-11-10 | $80.40 | $189.95 | 54,000 | — | — |
| 2010-11-09 | $79.08 | $186.83 | 73,050 | — | — |
| 2010-11-08 | $81.24 | $191.93 | 64,217 | — | — |
| 2010-11-05 | $79.92 | $188.82 | 75,358 | — | — |
| 2010-11-04 | $77.76 | $183.71 | 89,825 | — | — |
| 2010-11-03 | $76.92 | $181.73 | 53,833 | — | — |
| 2010-11-02 | $76.56 | $180.88 | 43,250 | — | — |
| 2010-11-01 | $75.60 | $178.61 | 57,058 | — | — |
| 2010-10-29 | $75.96 | $179.46 | 38,225 | — | — |
| 2010-10-28 | $75.24 | $177.76 | 40,417 | — | — |
| 2010-10-27 | $75.60 | $178.61 | 51,025 | — | — |
| 2010-10-26 | $76.80 | $181.44 | 38,108 | — | — |
| 2010-10-25 | $77.28 | $182.58 | 36,808 | — | — |
| 2010-10-22 | $77.40 | $182.86 | 34,333 | — | — |
| 2010-10-21 | $77.04 | $182.01 | 42,183 | — | — |
| 2010-10-20 | $76.44 | $180.59 | 47,000 | — | — |
| 2010-10-19 | $75.72 | $178.89 | 52,858 | — | — |
| 2010-10-18 | $76.44 | $180.59 | 49,775 | — | — |
| 2010-10-15 | $76.32 | $180.31 | 43,617 | — | — |
| 2010-10-14 | $76.56 | $180.88 | 55,567 | — | — |
| 2010-10-13 | $77.88 | $184.00 | 102,225 | — | — |
| 2010-10-12 | $78.96 | $186.55 | 59,075 | — | — |
| 2010-10-11 | $77.76 | $183.71 | 60,575 | — | — |
| 2010-10-08 | $77.16 | $182.30 | 51,492 | — | — |
| 2010-10-07 | $76.56 | $180.88 | 49,383 | — | — |
| 2010-10-06 | $76.44 | $180.59 | 39,000 | — | — |
| 2010-10-05 | $77.04 | $182.01 | 64,625 | — | — |
| 2010-10-04 | $75.72 | $178.89 | 41,325 | — | — |
| 2010-10-01 | $75.60 | $178.61 | 43,533 | — | — |
| 2010-09-30 | $76.20 | $180.03 | 40,792 | — | — |
| 2010-09-29 | $76.20 | $180.03 | 77,667 | — | — |
| 2010-09-28 | $77.04 | $182.01 | 95,733 | — | — |
| 2010-09-27 | $79.20 | $180.03 | 148,817 | — | — |
| 2010-09-24 | $79.08 | $179.75 | 68,150 | — | — |
| 2010-09-23 | $77.52 | $176.21 | 95,250 | — | — |
| 2010-09-22 | $78.60 | $178.66 | 99,017 | — | — |
| 2010-09-21 | $80.04 | $181.94 | 98,808 | — | — |
| 2010-09-20 | $80.16 | $182.21 | 95,225 | — | — |
| 2010-09-17 | $77.52 | $176.21 | 111,042 | — | — |
| 2010-09-16 | $75.48 | $171.57 | 57,683 | — | — |
| 2010-09-15 | $73.44 | $166.93 | 85,608 | — | — |
| 2010-09-14 | $74.64 | $169.66 | 56,183 | — | — |
| 2010-09-13 | $75.36 | $171.30 | 70,350 | — | — |
| 2010-09-10 | $75.48 | $171.57 | 58,450 | — | — |
| 2010-09-09 | $76.80 | $174.57 | 48,192 | — | — |
| 2010-09-08 | $76.68 | $174.30 | 34,333 | — | — |
| 2010-09-07 | $75.12 | $170.75 | 42,942 | — | — |
| 2010-09-03 | $76.20 | $173.21 | 45,300 | — | — |
| 2010-09-02 | $75.00 | $170.48 | 40,383 | — | — |
| 2010-09-01 | $73.56 | $167.21 | 47,200 | — | — |
| 2010-08-31 | $71.04 | $161.48 | 34,067 | — | — |
| 2010-08-30 | $70.20 | $159.57 | 33,258 | — | — |
| 2010-08-27 | $71.88 | $163.39 | 38,867 | — | — |
| 2010-08-26 | $70.20 | $159.57 | 43,958 | — | — |
| 2010-08-25 | $70.68 | $160.66 | 38,383 | — | — |
| 2010-08-24 | $69.72 | $158.48 | 51,883 | — | — |
| 2010-08-23 | $69.60 | $158.21 | 56,158 | — | — |
| 2010-08-20 | $70.20 | $159.57 | 54,750 | — | — |
| 2010-08-19 | $69.84 | $158.75 | 72,408 | — | — |
| 2010-08-18 | $70.92 | $161.21 | 57,675 | — | — |
| 2010-08-17 | $71.28 | $162.02 | 54,692 | — | — |
| 2010-08-16 | $71.04 | $161.48 | 61,083 | — | — |
| 2010-08-13 | $69.96 | $159.02 | 54,900 | — | — |
| 2010-08-12 | $70.80 | $160.93 | 67,317 | — | — |
| 2010-08-11 | $71.88 | $163.39 | 90,275 | — | — |
| 2010-08-10 | $74.76 | $169.93 | 48,075 | — | — |
| 2010-08-09 | $76.08 | $172.94 | 42,525 | — | — |
| 2010-08-06 | $74.76 | $169.93 | 44,083 | — | — |
| 2010-08-05 | $74.64 | $169.66 | 34,892 | — | — |
| 2010-08-04 | $75.48 | $171.57 | 32,817 | — | — |
| 2010-08-03 | $75.36 | $171.30 | 51,358 | — | — |
| 2010-08-02 | $74.40 | $169.12 | 59,383 | — | — |
| 2010-07-30 | $73.20 | $166.39 | 40,508 | — | — |
| 2010-07-29 | $72.12 | $163.93 | 45,933 | — | — |
| 2010-07-28 | $72.00 | $163.66 | 46,183 | — | — |
| 2010-07-27 | $73.20 | $166.39 | 52,200 | — | — |
| 2010-07-26 | $73.68 | $167.48 | 69,867 | — | — |
| 2010-07-23 | $72.36 | $164.48 | 133,883 | — | — |
| 2010-07-22 | $67.32 | $153.02 | 54,317 | — | — |
| 2010-07-21 | $66.00 | $150.02 | 58,608 | — | — |
| 2010-07-20 | $68.88 | $156.57 | 40,058 | — | — |
| 2010-07-19 | $66.24 | $150.57 | 22,158 | — | — |
| 2010-07-16 | $65.64 | $149.20 | 60,958 | — | — |
| 2010-07-15 | $67.08 | $152.48 | 46,617 | — | — |
| 2010-07-14 | $67.80 | $154.11 | 44,475 | — | — |
| 2010-07-13 | $69.84 | $158.75 | 41,550 | — | — |
| 2010-07-12 | $68.76 | $156.30 | 23,150 | — | — |
| 2010-07-09 | $69.12 | $157.11 | 25,033 | — | — |
| 2010-07-08 | $68.16 | $154.93 | 51,508 | — | — |
| 2010-07-07 | $66.96 | $152.20 | 63,383 | — | — |
| 2010-07-06 | $62.04 | $141.02 | 66,192 | — | — |
| 2010-07-02 | $64.32 | $146.20 | 47,758 | — | — |
| 2010-07-01 | $65.52 | $148.93 | 94,667 | — | — |
| 2010-06-30 | $68.16 | $154.93 | 52,550 | — | — |
| 2010-06-29 | $68.16 | $154.93 | 113,442 | — | — |
| 2010-06-28 | $71.64 | $162.84 | 76,083 | — | — |
| 2010-06-25 | $75.60 | $165.02 | 260,342 | — | — |
| 2010-06-24 | $74.28 | $162.14 | 72,583 | — | — |
| 2010-06-23 | $74.04 | $161.62 | 84,333 | — | — |
| 2010-06-22 | $74.76 | $163.19 | 99,325 | — | — |
| 2010-06-21 | $75.12 | $163.98 | 141,258 | — | — |
| 2010-06-18 | $74.16 | $161.88 | 86,883 | — | — |
| 2010-06-17 | $72.24 | $157.69 | 57,475 | — | — |
| 2010-06-16 | $72.36 | $157.95 | 50,200 | — | — |
| 2010-06-15 | $72.60 | $158.48 | 71,808 | — | — |
| 2010-06-14 | $71.64 | $156.38 | 96,808 | — | — |
| 2010-06-11 | $70.56 | $154.02 | 78,900 | — | — |
| 2010-06-10 | $67.68 | $147.74 | 80,883 | — | — |
| 2010-06-09 | $64.32 | $140.40 | 34,600 | — | — |
| 2010-06-08 | $64.08 | $139.88 | 55,175 | — | — |
| 2010-06-07 | $63.12 | $137.78 | 71,458 | — | — |
| 2010-06-04 | $65.52 | $143.02 | 61,925 | — | — |
| 2010-06-03 | $67.32 | $146.95 | 49,242 | — | — |
| 2010-06-02 | $68.04 | $148.52 | 50,083 | — | — |
| 2010-06-01 | $66.12 | $144.33 | 60,342 | — | — |
| 2010-05-28 | $67.32 | $146.95 | 85,817 | — | — |
| 2010-05-27 | $69.00 | $150.62 | 94,783 | — | — |
| 2010-05-26 | $64.80 | $141.45 | 132,525 | — | — |
| 2010-05-25 | $63.48 | $138.57 | 106,600 | — | — |
| 2010-05-24 | $62.28 | $135.95 | 104,842 | — | — |
| 2010-05-21 | $63.96 | $139.62 | 215,592 | — | — |
| 2010-05-20 | $61.80 | $134.90 | 868,442 | — | — |
| 2010-05-19 | $68.04 | $148.52 | 196,933 | — | — |
| 2010-05-18 | $71.88 | $156.90 | 121,308 | — | — |
| 2010-05-17 | $80.64 | $176.03 | 24,992 | — | — |
| 2010-05-14 | $79.44 | $173.41 | 34,142 | — | — |
| 2010-05-13 | $81.72 | $178.38 | 21,367 | — | — |
| 2010-05-12 | $82.44 | $179.96 | 26,692 | — | — |
| 2010-05-11 | $80.64 | $176.03 | 28,133 | — | — |
| 2010-05-10 | $82.68 | $180.48 | 56,408 | — | — |
| 2010-05-07 | $75.24 | $164.24 | 91,008 | — | — |
| 2010-05-06 | $75.48 | $164.76 | 103,400 | — | — |
| 2010-05-05 | $81.12 | $177.07 | 68,758 | — | — |
| 2010-05-04 | $85.32 | $186.24 | 76,525 | — | — |
| 2010-05-03 | $89.64 | $195.67 | 41,775 | — | — |
| 2010-04-30 | $85.32 | $186.24 | 70,400 | — | — |
| 2010-04-29 | $88.80 | $193.84 | 63,275 | — | — |
| 2010-04-28 | $84.12 | $183.62 | 33,058 | — | — |
| 2010-04-27 | $83.52 | $182.31 | 31,983 | — | — |
| 2010-04-26 | $86.04 | $187.81 | 24,925 | — | — |
| 2010-04-23 | $86.16 | $188.08 | 29,133 | — | — |
| 2010-04-22 | $84.60 | $184.67 | 23,542 | — | — |
| 2010-04-21 | $81.72 | $178.38 | 38,867 | — | — |
| 2010-04-20 | $81.96 | $178.91 | 40,642 | — | — |
| 2010-04-19 | $81.48 | $177.86 | 48,933 | — | — |
| 2010-04-16 | $80.64 | $176.03 | 71,125 | — | — |
| 2010-04-15 | $84.24 | $183.88 | 44,775 | — | — |
| 2010-04-14 | $85.56 | $186.77 | 43,183 | — | — |
| 2010-04-13 | $85.68 | $187.03 | 43,158 | — | — |
| 2010-04-12 | $85.80 | $187.29 | 49,625 | — | — |
| 2010-04-09 | $88.80 | $193.84 | 55,650 | — | — |
| 2010-04-08 | $86.64 | $189.12 | 48,092 | — | — |
| 2010-04-07 | $87.72 | $191.48 | 53,175 | — | — |
| 2010-04-06 | $88.32 | $192.79 | 57,600 | — | — |
| 2010-04-05 | $85.56 | $186.77 | 73,925 | — | — |
| 2010-04-01 | $81.24 | $177.34 | 53,283 | — | — |
| 2010-03-31 | $81.12 | $177.07 | 82,658 | — | — |
| 2010-03-30 | $81.60 | $178.12 | 33,783 | — | — |
| 2010-03-29 | $82.44 | $179.96 | 68,033 | — | — |
| 2010-03-26 | $85.32 | $179.69 | 56,842 | — | — |
| 2010-03-25 | $85.32 | $179.69 | 65,133 | — | — |
| 2010-03-24 | $85.20 | $179.44 | 67,583 | — | — |
| 2010-03-23 | $84.24 | $177.42 | 76,742 | — | — |
| 2010-03-22 | $82.92 | $174.64 | 53,750 | — | — |
| 2010-03-19 | $81.12 | $170.85 | 67,392 | — | — |
| 2010-03-18 | $82.20 | $173.12 | 96,125 | — | — |
| 2010-03-17 | $78.72 | $165.79 | 80,767 | — | — |
| 2010-03-16 | $80.64 | $169.84 | 61,600 | — | — |
| 2010-03-15 | $78.60 | $165.54 | 93,267 | — | — |
| 2010-03-12 | $80.88 | $170.34 | 48,575 | — | — |
| 2010-03-11 | $81.48 | $171.61 | 57,500 | — | — |
| 2010-03-10 | $83.04 | $174.89 | 55,475 | — | — |
| 2010-03-09 | $84.00 | $176.91 | 85,833 | — | — |
| 2010-03-08 | $84.00 | $176.91 | 147,358 | — | — |
| 2010-03-05 | $86.16 | $181.46 | 71,458 | — | — |
| 2010-03-04 | $84.00 | $176.91 | 52,950 | — | — |
| 2010-03-03 | $82.80 | $174.39 | 86,375 | — | — |
| 2010-03-02 | $78.60 | $165.54 | 40,608 | — | — |
| 2010-03-01 | $77.28 | $162.76 | 50,958 | — | — |
| 2010-02-26 | $75.96 | $159.98 | 30,033 | — | — |
| 2010-02-25 | $76.56 | $161.24 | 56,342 | — | — |
| 2010-02-24 | $75.96 | $159.98 | 53,083 | — | — |
| 2010-02-23 | $73.92 | $155.68 | 66,750 | — | — |
| 2010-02-22 | $74.16 | $156.19 | 74,575 | — | — |
| 2010-02-19 | $71.88 | $151.39 | 116,767 | — | — |
| 2010-02-18 | $69.72 | $146.84 | 94,550 | — | — |
| 2010-02-17 | $68.52 | $144.31 | 60,583 | — | — |
| 2010-02-16 | $67.20 | $141.53 | 57,450 | — | — |
| 2010-02-12 | $65.16 | $137.23 | 32,358 | — | — |
| 2010-02-11 | $63.60 | $133.95 | 27,033 | — | — |
| 2010-02-10 | $63.36 | $133.44 | 31,742 | — | — |
| 2010-02-09 | $63.84 | $134.45 | 29,167 | — | — |
| 2010-02-08 | $64.20 | $135.21 | 36,400 | — | — |
| 2010-02-05 | $64.44 | $135.72 | 61,583 | — | — |
| 2010-02-04 | $62.52 | $131.67 | 49,025 | — | — |
| 2010-02-03 | $64.56 | $135.97 | 32,442 | — | — |
| 2010-02-02 | $65.40 | $137.74 | 25,150 | — | — |
| 2010-02-01 | $66.12 | $139.26 | 37,933 | — | — |
| 2010-01-29 | $63.36 | $133.44 | 121,692 | — | — |
| 2010-01-28 | $67.32 | $141.78 | 94,308 | — | — |
| 2010-01-27 | $64.80 | $136.48 | 30,683 | — | — |
| 2010-01-26 | $63.96 | $134.71 | 33,525 | — | — |
| 2010-01-25 | $63.60 | $133.95 | 29,900 | — | — |
| 2010-01-22 | $62.28 | $131.17 | 46,000 | — | — |
| 2010-01-21 | $63.72 | $134.20 | 28,650 | — | — |
| 2010-01-20 | $65.04 | $136.98 | 34,208 | — | — |
| 2010-01-19 | $65.04 | $136.98 | 33,942 | — | — |
| 2010-01-15 | $65.40 | $137.74 | 52,400 | — | — |
| 2010-01-14 | $66.12 | $139.26 | 30,983 | — | — |
| 2010-01-13 | $66.60 | $140.27 | 44,650 | — | — |
| 2010-01-12 | $64.56 | $135.97 | 69,417 | — | — |
| 2010-01-11 | $68.16 | $143.55 | 53,817 | — | — |
| 2010-01-08 | $67.56 | $142.29 | 92,058 | — | — |
| 2010-01-07 | $64.68 | $136.22 | 78,725 | — | — |
| 2010-01-06 | $61.20 | $128.89 | 38,850 | — | — |
| 2010-01-05 | $60.60 | $127.63 | 61,125 | — | — |
| 2010-01-04 | $60.72 | $127.88 | 74,725 | — | — |