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
- 1994-02-22 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 | $55.78 | $76.49 | 301,100 | — | — |
| 2010-12-30 | $56.13 | $76.97 | 153,900 | — | — |
| 2010-12-29 | $56.36 | $77.29 | 338,700 | — | — |
| 2010-12-28 | $55.93 | $76.70 | 226,600 | — | — |
| 2010-12-27 | $56.05 | $76.86 | 179,500 | — | — |
| 2010-12-23 | $56.15 | $77.00 | 171,500 | — | — |
| 2010-12-22 | $56.16 | $77.01 | 334,400 | — | — |
| 2010-12-21 | $56.73 | $77.79 | 463,900 | — | — |
| 2010-12-20 | $55.78 | $76.49 | 568,500 | — | — |
| 2010-12-17 | $56.30 | $77.20 | 1,163,300 | — | — |
| 2010-12-16 | $55.46 | $76.05 | 939,100 | — | — |
| 2010-12-15 | $54.81 | $75.16 | 1,106,800 | — | — |
| 2010-12-14 | $55.64 | $76.30 | 486,500 | — | — |
| 2010-12-13 | $55.05 | $75.49 | 390,900 | — | — |
| 2010-12-10 | $55.39 | $75.77 | 387,800 | — | — |
| 2010-12-09 | $55.07 | $75.33 | 472,400 | — | — |
| 2010-12-08 | $54.42 | $74.44 | 1,319,600 | — | — |
| 2010-12-07 | $55.57 | $76.01 | 437,700 | — | — |
| 2010-12-06 | $55.36 | $75.72 | 296,200 | — | — |
| 2010-12-03 | $55.23 | $75.55 | 709,600 | — | — |
| 2010-12-02 | $55.00 | $75.23 | 957,400 | — | — |
| 2010-12-01 | $55.37 | $75.74 | 692,300 | — | — |
| 2010-11-30 | $54.09 | $73.99 | 791,900 | — | — |
| 2010-11-29 | $54.30 | $74.27 | 522,700 | — | — |
| 2010-11-26 | $54.11 | $74.01 | 113,100 | — | — |
| 2010-11-24 | $54.55 | $74.62 | 455,400 | — | — |
| 2010-11-23 | $52.90 | $72.36 | 566,000 | — | — |
| 2010-11-22 | $53.93 | $73.77 | 440,800 | — | — |
| 2010-11-19 | $53.48 | $73.15 | 289,000 | — | — |
| 2010-11-18 | $52.80 | $72.22 | 652,500 | — | — |
| 2010-11-17 | $51.24 | $70.09 | 331,800 | — | — |
| 2010-11-16 | $51.18 | $70.01 | 804,200 | — | — |
| 2010-11-15 | $52.14 | $71.32 | 363,100 | — | — |
| 2010-11-12 | $51.96 | $71.07 | 263,900 | — | — |
| 2010-11-11 | $52.96 | $72.44 | 535,600 | — | — |
| 2010-11-10 | $53.00 | $72.50 | 508,800 | — | — |
| 2010-11-09 | $52.50 | $71.81 | 709,600 | — | — |
| 2010-11-08 | $52.88 | $72.33 | 350,300 | — | — |
| 2010-11-05 | $53.10 | $72.63 | 880,200 | — | — |
| 2010-11-04 | $52.78 | $72.19 | 1,243,700 | — | — |
| 2010-11-03 | $50.99 | $69.75 | 770,300 | — | — |
| 2010-11-02 | $50.75 | $69.42 | 477,800 | — | — |
| 2010-11-01 | $50.19 | $68.65 | 372,100 | — | — |
| 2010-10-29 | $50.13 | $68.57 | 462,700 | — | — |
| 2010-10-28 | $49.47 | $67.67 | 620,400 | — | — |
| 2010-10-27 | $49.84 | $68.17 | 612,000 | — | — |
| 2010-10-26 | $50.17 | $68.62 | 576,200 | — | — |
| 2010-10-25 | $50.07 | $68.49 | 839,800 | — | — |
| 2010-10-22 | $49.02 | $67.05 | 1,576,600 | — | — |
| 2010-10-21 | $48.68 | $66.59 | 620,800 | — | — |
| 2010-10-20 | $48.36 | $66.15 | 565,400 | — | — |
| 2010-10-19 | $47.35 | $64.77 | 568,300 | — | — |
| 2010-10-18 | $48.38 | $66.18 | 686,000 | — | — |
| 2010-10-15 | $48.49 | $66.33 | 279,500 | — | — |
| 2010-10-14 | $48.52 | $66.37 | 291,200 | — | — |
| 2010-10-13 | $48.82 | $66.78 | 684,800 | — | — |
| 2010-10-12 | $48.02 | $65.68 | 408,600 | — | — |
| 2010-10-11 | $48.04 | $65.71 | 694,600 | — | — |
| 2010-10-08 | $47.81 | $65.40 | 958,800 | — | — |
| 2010-10-07 | $47.75 | $65.31 | 1,300,100 | — | — |
| 2010-10-06 | $47.92 | $65.55 | 716,100 | — | — |
| 2010-10-05 | $48.14 | $65.85 | 945,700 | — | — |
| 2010-10-04 | $46.70 | $63.88 | 682,000 | — | — |
| 2010-10-01 | $47.26 | $64.64 | 1,432,400 | — | — |
| 2010-09-30 | $46.81 | $64.03 | 2,219,400 | — | — |
| 2010-09-29 | $46.13 | $63.10 | 1,552,800 | — | — |
| 2010-09-28 | $45.33 | $62.00 | 616,000 | — | — |
| 2010-09-27 | $44.84 | $61.33 | 533,800 | — | — |
| 2010-09-24 | $44.55 | $60.94 | 853,000 | — | — |
| 2010-09-23 | $43.29 | $59.21 | 678,600 | — | — |
| 2010-09-22 | $43.63 | $59.68 | 488,900 | — | — |
| 2010-09-21 | $43.96 | $60.13 | 496,300 | — | — |
| 2010-09-20 | $44.18 | $60.43 | 636,000 | — | — |
| 2010-09-17 | $43.38 | $59.34 | 823,600 | — | — |
| 2010-09-16 | $43.15 | $59.02 | 859,200 | — | — |
| 2010-09-15 | $43.25 | $59.16 | 715,200 | — | — |
| 2010-09-14 | $42.32 | $57.89 | 710,500 | — | — |
| 2010-09-13 | $42.13 | $57.63 | 874,600 | — | — |
| 2010-09-10 | $41.04 | $55.94 | 926,900 | — | — |
| 2010-09-09 | $41.66 | $56.79 | 722,400 | — | — |
| 2010-09-08 | $42.46 | $57.88 | 456,400 | — | — |
| 2010-09-07 | $42.35 | $57.73 | 568,700 | — | — |
| 2010-09-03 | $43.32 | $59.05 | 523,100 | — | — |
| 2010-09-02 | $42.39 | $57.79 | 469,500 | — | — |
| 2010-09-01 | $41.94 | $57.17 | 735,100 | — | — |
| 2010-08-31 | $40.09 | $54.65 | 796,500 | — | — |
| 2010-08-30 | $39.89 | $54.38 | 540,000 | — | — |
| 2010-08-27 | $40.64 | $55.40 | 1,098,700 | — | — |
| 2010-08-26 | $39.69 | $54.10 | 891,600 | — | — |
| 2010-08-25 | $39.92 | $54.42 | 1,039,400 | — | — |
| 2010-08-24 | $40.03 | $54.57 | 677,800 | — | — |
| 2010-08-23 | $40.81 | $55.63 | 499,400 | — | — |
| 2010-08-20 | $41.23 | $56.20 | 1,034,000 | — | — |
| 2010-08-19 | $41.87 | $57.08 | 476,800 | — | — |
| 2010-08-18 | $42.93 | $58.52 | 684,200 | — | — |
| 2010-08-17 | $42.86 | $58.43 | 864,700 | — | — |
| 2010-08-16 | $41.81 | $56.99 | 1,067,400 | — | — |
| 2010-08-13 | $41.73 | $56.89 | 1,103,400 | — | — |
| 2010-08-12 | $42.16 | $57.47 | 1,178,700 | — | — |
| 2010-08-11 | $43.28 | $59.00 | 577,500 | — | — |
| 2010-08-10 | $44.99 | $61.33 | 694,700 | — | — |
| 2010-08-09 | $45.87 | $62.53 | 452,300 | — | — |
| 2010-08-06 | $45.41 | $61.90 | 740,800 | — | — |
| 2010-08-05 | $45.27 | $61.71 | 356,800 | — | — |
| 2010-08-04 | $45.39 | $61.87 | 616,600 | — | — |
| 2010-08-03 | $44.29 | $60.38 | 567,500 | — | — |
| 2010-08-02 | $44.65 | $60.87 | 470,200 | — | — |
| 2010-07-30 | $43.62 | $59.46 | 728,500 | — | — |
| 2010-07-29 | $43.40 | $59.16 | 874,100 | — | — |
| 2010-07-28 | $43.30 | $59.03 | 1,588,900 | — | — |
| 2010-07-27 | $44.50 | $60.66 | 1,567,000 | — | — |
| 2010-07-26 | $45.25 | $61.68 | 1,141,500 | — | — |
| 2010-07-23 | $44.22 | $60.28 | 566,500 | — | — |
| 2010-07-22 | $43.26 | $58.97 | 1,048,800 | — | — |
| 2010-07-21 | $41.30 | $56.30 | 715,300 | — | — |
| 2010-07-20 | $41.65 | $56.78 | 599,600 | — | — |
| 2010-07-19 | $40.77 | $55.58 | 438,500 | — | — |
| 2010-07-16 | $40.31 | $54.95 | 737,400 | — | — |
| 2010-07-15 | $41.94 | $57.17 | 666,400 | — | — |
| 2010-07-14 | $41.79 | $56.97 | 1,054,200 | — | — |
| 2010-07-13 | $42.25 | $57.59 | 491,400 | — | — |
| 2010-07-12 | $40.74 | $55.54 | 801,600 | — | — |
| 2010-07-09 | $41.53 | $56.61 | 736,400 | — | — |
| 2010-07-08 | $41.46 | $56.52 | 488,100 | — | — |
| 2010-07-07 | $40.87 | $55.71 | 1,024,200 | — | — |
| 2010-07-06 | $39.10 | $53.30 | 753,000 | — | — |
| 2010-07-02 | $39.20 | $53.44 | 580,000 | — | — |
| 2010-07-01 | $39.58 | $53.95 | 820,400 | — | — |
| 2010-06-30 | $39.71 | $54.13 | 735,600 | — | — |
| 2010-06-29 | $40.00 | $54.53 | 1,317,800 | — | — |
| 2010-06-28 | $41.16 | $56.11 | 1,281,300 | — | — |
| 2010-06-25 | $40.57 | $55.30 | 2,780,000 | — | — |
| 2010-06-24 | $40.52 | $55.24 | 677,100 | — | — |
| 2010-06-23 | $41.41 | $56.45 | 946,500 | — | — |
| 2010-06-22 | $41.66 | $56.79 | 961,600 | — | — |
| 2010-06-21 | $42.97 | $58.58 | 648,400 | — | — |
| 2010-06-18 | $42.73 | $58.25 | 899,200 | — | — |
| 2010-06-17 | $42.54 | $57.99 | 918,200 | — | — |
| 2010-06-16 | $42.86 | $58.43 | 563,200 | — | — |
| 2010-06-15 | $43.22 | $58.92 | 631,800 | — | — |
| 2010-06-14 | $42.04 | $57.31 | 872,800 | — | — |
| 2010-06-11 | $42.17 | $57.49 | 620,500 | — | — |
| 2010-06-10 | $41.83 | $56.83 | 1,064,800 | — | — |
| 2010-06-09 | $39.88 | $54.18 | 1,193,600 | — | — |
| 2010-06-08 | $39.33 | $53.43 | 2,074,300 | — | — |
| 2010-06-07 | $39.87 | $54.17 | 1,504,500 | — | — |
| 2010-06-04 | $41.05 | $55.77 | 1,510,700 | — | — |
| 2010-06-03 | $43.00 | $58.42 | 606,900 | — | — |
| 2010-06-02 | $42.85 | $58.22 | 603,400 | — | — |
| 2010-06-01 | $41.54 | $56.44 | 650,900 | — | — |
| 2010-05-28 | $43.06 | $58.50 | 1,083,900 | — | — |
| 2010-05-27 | $43.27 | $58.79 | 616,600 | — | — |
| 2010-05-26 | $41.45 | $56.31 | 1,408,900 | — | — |
| 2010-05-25 | $40.43 | $54.93 | 1,825,600 | — | — |
| 2010-05-24 | $40.53 | $55.06 | 866,400 | — | — |
| 2010-05-21 | $40.82 | $55.46 | 1,308,300 | — | — |
| 2010-05-20 | $39.92 | $54.24 | 2,919,400 | — | — |
| 2010-05-19 | $41.57 | $56.48 | 1,703,000 | — | — |
| 2010-05-18 | $41.97 | $57.02 | 1,732,600 | — | — |
| 2010-05-17 | $41.71 | $56.67 | 1,014,400 | — | — |
| 2010-05-14 | $41.99 | $57.05 | 969,200 | — | — |
| 2010-05-13 | $43.12 | $58.58 | 517,400 | — | — |
| 2010-05-12 | $43.47 | $59.06 | 797,600 | — | — |
| 2010-05-11 | $42.26 | $57.42 | 1,140,300 | — | — |
| 2010-05-10 | $42.65 | $57.95 | 1,386,500 | — | — |
| 2010-05-07 | $39.23 | $53.30 | 2,738,400 | — | — |
| 2010-05-06 | $40.79 | $55.42 | 2,202,500 | — | — |
| 2010-05-05 | $43.13 | $58.60 | 1,010,400 | — | — |
| 2010-05-04 | $44.43 | $60.36 | 1,219,500 | — | — |
| 2010-05-03 | $46.00 | $62.50 | 1,112,800 | — | — |
| 2010-04-30 | $45.66 | $62.03 | 891,400 | — | — |
| 2010-04-29 | $46.49 | $63.16 | 867,100 | — | — |
| 2010-04-28 | $45.24 | $61.46 | 1,314,600 | — | — |
| 2010-04-27 | $44.25 | $60.12 | 1,851,700 | — | — |
| 2010-04-26 | $44.79 | $60.85 | 721,200 | — | — |
| 2010-04-23 | $44.66 | $60.68 | 1,208,000 | — | — |
| 2010-04-22 | $43.92 | $59.67 | 1,313,800 | — | — |
| 2010-04-21 | $43.82 | $59.53 | 778,700 | — | — |
| 2010-04-20 | $44.20 | $60.05 | 368,300 | — | — |
| 2010-04-19 | $43.73 | $59.41 | 451,100 | — | — |
| 2010-04-16 | $43.90 | $59.64 | 657,600 | — | — |
| 2010-04-15 | $44.51 | $60.47 | 487,600 | — | — |
| 2010-04-14 | $44.52 | $60.49 | 674,800 | — | — |
| 2010-04-13 | $43.14 | $58.61 | 614,200 | — | — |
| 2010-04-12 | $43.51 | $59.11 | 454,300 | — | — |
| 2010-04-09 | $44.31 | $60.20 | 333,100 | — | — |
| 2010-04-08 | $43.68 | $59.34 | 311,600 | — | — |
| 2010-04-07 | $43.61 | $59.25 | 540,300 | — | — |
| 2010-04-06 | $43.62 | $59.26 | 638,000 | — | — |
| 2010-04-05 | $43.16 | $58.64 | 467,300 | — | — |
| 2010-04-01 | $42.87 | $58.24 | 571,400 | — | — |
| 2010-03-31 | $42.63 | $57.92 | 993,700 | — | — |
| 2010-03-30 | $42.53 | $57.78 | 427,900 | — | — |
| 2010-03-29 | $42.15 | $57.27 | 745,500 | — | — |
| 2010-03-26 | $41.47 | $56.34 | 869,000 | — | — |
| 2010-03-25 | $41.83 | $56.83 | 455,100 | — | — |
| 2010-03-24 | $42.51 | $57.75 | 428,700 | — | — |
| 2010-03-23 | $43.20 | $58.69 | 420,400 | — | — |
| 2010-03-22 | $43.05 | $58.49 | 431,000 | — | — |
| 2010-03-19 | $42.24 | $57.39 | 646,200 | — | — |
| 2010-03-18 | $42.85 | $58.22 | 331,500 | — | — |
| 2010-03-17 | $42.83 | $58.19 | 485,600 | — | — |
| 2010-03-16 | $42.60 | $57.88 | 924,800 | — | — |
| 2010-03-15 | $42.20 | $57.33 | 760,200 | — | — |
| 2010-03-12 | $41.94 | $56.98 | 863,300 | — | — |
| 2010-03-11 | $41.40 | $56.25 | 359,300 | — | — |
| 2010-03-10 | $41.33 | $55.96 | 358,300 | — | — |
| 2010-03-09 | $41.00 | $55.51 | 360,000 | — | — |
| 2010-03-08 | $41.25 | $55.85 | 466,500 | — | — |
| 2010-03-05 | $41.17 | $55.74 | 565,400 | — | — |
| 2010-03-04 | $40.29 | $54.55 | 338,200 | — | — |
| 2010-03-03 | $40.35 | $54.63 | 597,800 | — | — |
| 2010-03-02 | $40.33 | $54.61 | 1,359,800 | — | — |
| 2010-03-01 | $39.44 | $53.40 | 1,212,000 | — | — |
| 2010-02-26 | $37.49 | $50.76 | 632,600 | — | — |
| 2010-02-25 | $36.91 | $49.98 | 648,700 | — | — |
| 2010-02-24 | $36.88 | $49.94 | 734,400 | — | — |
| 2010-02-23 | $36.97 | $50.06 | 710,900 | — | — |
| 2010-02-22 | $38.14 | $51.64 | 285,400 | — | — |
| 2010-02-19 | $38.13 | $51.63 | 462,500 | — | — |
| 2010-02-18 | $37.87 | $51.28 | 708,300 | — | — |
| 2010-02-17 | $37.77 | $51.14 | 946,500 | — | — |
| 2010-02-16 | $37.71 | $51.06 | 633,600 | — | — |
| 2010-02-12 | $36.60 | $49.56 | 788,700 | — | — |
| 2010-02-11 | $35.87 | $48.57 | 407,100 | — | — |
| 2010-02-10 | $35.38 | $47.91 | 417,500 | — | — |
| 2010-02-09 | $35.32 | $47.82 | 440,500 | — | — |
| 2010-02-08 | $34.86 | $47.20 | 682,600 | — | — |
| 2010-02-05 | $35.16 | $47.61 | 759,400 | — | — |
| 2010-02-04 | $35.39 | $47.92 | 486,000 | — | — |
| 2010-02-03 | $36.63 | $49.60 | 704,100 | — | — |
| 2010-02-02 | $36.90 | $49.96 | 951,800 | — | — |
| 2010-02-01 | $36.25 | $49.08 | 1,012,700 | — | — |
| 2010-01-29 | $35.72 | $48.37 | 852,200 | — | — |
| 2010-01-28 | $36.44 | $49.34 | 545,300 | — | — |
| 2010-01-27 | $36.86 | $49.91 | 669,000 | — | — |
| 2010-01-26 | $37.37 | $50.60 | 1,156,200 | — | — |
| 2010-01-25 | $36.50 | $49.42 | 831,500 | — | — |
| 2010-01-22 | $36.09 | $48.87 | 607,800 | — | — |
| 2010-01-21 | $37.12 | $50.26 | 624,700 | — | — |
| 2010-01-20 | $37.96 | $51.40 | 360,900 | — | — |
| 2010-01-19 | $38.37 | $51.95 | 474,100 | — | — |
| 2010-01-15 | $37.89 | $51.30 | 450,400 | — | — |
| 2010-01-14 | $37.92 | $51.34 | 221,100 | — | — |
| 2010-01-13 | $38.07 | $51.55 | 330,500 | — | — |
| 2010-01-12 | $37.69 | $51.03 | 323,400 | — | — |
| 2010-01-11 | $38.22 | $51.75 | 763,000 | — | — |
| 2010-01-08 | $38.39 | $51.98 | 759,000 | — | — |
| 2010-01-07 | $37.82 | $51.21 | 603,700 | — | — |
| 2010-01-06 | $38.09 | $51.57 | 717,200 | — | — |
| 2010-01-05 | $38.02 | $51.48 | 398,900 | — | — |
| 2010-01-04 | $38.09 | $51.57 | 712,900 | — | — |