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
- 2005-03-24 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 | $75.60 | $75.60 | 7,606 | — | — |
| 2010-12-30 | $77.70 | $77.70 | 9,842 | — | — |
| 2010-12-29 | $79.80 | $79.80 | 10,022 | — | — |
| 2010-12-28 | $77.70 | $77.70 | 10,818 | — | — |
| 2010-12-27 | $74.55 | $74.55 | 19,941 | — | — |
| 2010-12-23 | $77.70 | $77.70 | 7,609 | — | — |
| 2010-12-22 | $79.80 | $79.80 | 9,736 | — | — |
| 2010-12-21 | $84.00 | $84.00 | 12,774 | — | — |
| 2010-12-20 | $81.90 | $81.90 | 19,277 | — | — |
| 2010-12-17 | $75.60 | $75.60 | 5,999 | — | — |
| 2010-12-16 | $78.75 | $78.75 | 13,393 | — | — |
| 2010-12-15 | $77.70 | $77.70 | 6,408 | — | — |
| 2010-12-14 | $81.90 | $81.90 | 25,144 | — | — |
| 2010-12-13 | $84.00 | $84.00 | 47,307 | — | — |
| 2010-12-10 | $78.75 | $78.75 | 38,721 | — | — |
| 2010-12-09 | $72.45 | $72.45 | 24,961 | — | — |
| 2010-12-08 | $63.00 | $63.00 | 18,813 | — | — |
| 2010-12-07 | $65.10 | $65.10 | 14,360 | — | — |
| 2010-12-06 | $67.20 | $67.20 | 21,722 | — | — |
| 2010-12-03 | $71.40 | $71.40 | 5,588 | — | — |
| 2010-12-02 | $73.50 | $73.50 | 9,719 | — | — |
| 2010-12-01 | $70.35 | $70.35 | 10,098 | — | — |
| 2010-11-30 | $73.50 | $73.50 | 5,050 | — | — |
| 2010-11-29 | $76.65 | $76.65 | 10,886 | — | — |
| 2010-11-26 | $74.55 | $74.55 | 2,552 | — | — |
| 2010-11-24 | $77.70 | $77.70 | 9,763 | — | — |
| 2010-11-23 | $73.50 | $73.50 | 14,742 | — | — |
| 2010-11-22 | $77.70 | $77.70 | 9,809 | — | — |
| 2010-11-19 | $79.80 | $79.80 | 7,274 | — | — |
| 2010-11-18 | $77.70 | $77.70 | 21,392 | — | — |
| 2010-11-17 | $81.90 | $81.90 | 13,383 | — | — |
| 2010-11-16 | $85.05 | $85.05 | 14,718 | — | — |
| 2010-11-15 | $87.15 | $87.15 | 11,330 | — | — |
| 2010-11-12 | $90.30 | $90.30 | 24,782 | — | — |
| 2010-11-11 | $95.55 | $95.55 | 28,204 | — | — |
| 2010-11-10 | $84.00 | $84.00 | 10,965 | — | — |
| 2010-11-09 | $87.15 | $87.15 | 15,947 | — | — |
| 2010-11-08 | $89.25 | $89.25 | 16,757 | — | — |
| 2010-11-05 | $87.15 | $87.15 | 14,488 | — | — |
| 2010-11-04 | $86.10 | $86.10 | 11,446 | — | — |
| 2010-11-03 | $85.05 | $85.05 | 10,575 | — | — |
| 2010-11-02 | $86.10 | $86.10 | 8,757 | — | — |
| 2010-11-01 | $81.90 | $81.90 | 26,053 | — | — |
| 2010-10-29 | $88.20 | $88.20 | 12,004 | — | — |
| 2010-10-28 | $91.35 | $91.35 | 15,656 | — | — |
| 2010-10-27 | $89.25 | $89.25 | 25,511 | — | — |
| 2010-10-26 | $94.50 | $94.50 | 10,431 | — | — |
| 2010-10-25 | $95.55 | $95.55 | 9,755 | — | — |
| 2010-10-22 | $97.65 | $97.65 | 10,840 | — | — |
| 2010-10-21 | $97.65 | $97.65 | 24,130 | — | — |
| 2010-10-20 | $99.75 | $99.75 | 11,891 | — | — |
| 2010-10-19 | $102.90 | $102.90 | 28,850 | — | — |
| 2010-10-18 | $106.05 | $106.05 | 35,701 | — | — |
| 2010-10-15 | $107.10 | $107.10 | 27,170 | — | — |
| 2010-10-14 | $113.40 | $113.40 | 31,541 | — | — |
| 2010-10-13 | $115.50 | $115.50 | 89,135 | — | — |
| 2010-10-12 | $105.00 | $105.00 | 19,112 | — | — |
| 2010-10-11 | $107.10 | $107.10 | 15,670 | — | — |
| 2010-10-08 | $108.15 | $108.15 | 23,133 | — | — |
| 2010-10-07 | $108.15 | $108.15 | 31,843 | — | — |
| 2010-10-06 | $105.00 | $105.00 | 25,999 | — | — |
| 2010-10-05 | $110.25 | $110.25 | 30,869 | — | — |
| 2010-10-04 | $110.25 | $110.25 | 30,778 | — | — |
| 2010-10-01 | $108.15 | $108.15 | 40,219 | — | — |
| 2010-09-30 | $93.45 | $93.45 | 21,755 | — | — |
| 2010-09-29 | $93.45 | $93.45 | 61,869 | — | — |
| 2010-09-28 | $103.95 | $103.95 | 65,560 | — | — |
| 2010-09-27 | $113.40 | $113.40 | 27,374 | — | — |
| 2010-09-24 | $114.45 | $114.45 | 23,263 | — | — |
| 2010-09-23 | $114.45 | $114.45 | 60,851 | — | — |
| 2010-09-22 | $106.05 | $106.05 | 96,012 | — | — |
| 2010-09-21 | $114.45 | $114.45 | 90,780 | — | — |
| 2010-09-20 | $99.75 | $99.75 | 49,278 | — | — |
| 2010-09-17 | $86.10 | $86.10 | 20,228 | — | — |
| 2010-09-16 | $78.75 | $78.75 | 21,518 | — | — |
| 2010-09-15 | $81.90 | $81.90 | 38,700 | — | — |
| 2010-09-14 | $75.60 | $75.60 | 18,068 | — | — |
| 2010-09-13 | $80.85 | $80.85 | 42,742 | — | — |
| 2010-09-10 | $68.25 | $68.25 | 17,575 | — | — |
| 2010-09-09 | $69.30 | $69.30 | 80,868 | — | — |
| 2010-09-08 | $67.20 | $67.20 | 29,553 | — | — |
| 2010-09-07 | $61.95 | $61.95 | 3,247 | — | — |
| 2010-09-03 | $61.95 | $61.95 | 5,690 | — | — |
| 2010-09-02 | $59.85 | $59.85 | 6,754 | — | — |
| 2010-09-01 | $60.90 | $60.90 | 7,881 | — | — |
| 2010-08-31 | $59.85 | $59.85 | 5,170 | — | — |
| 2010-08-30 | $60.90 | $60.90 | 8,488 | — | — |
| 2010-08-27 | $64.05 | $64.05 | 9,014 | — | — |
| 2010-08-26 | $66.15 | $66.15 | 21,918 | — | — |
| 2010-08-25 | $63.00 | $63.00 | 8,373 | — | — |
| 2010-08-24 | $61.95 | $61.95 | 22,158 | — | — |
| 2010-08-23 | $67.20 | $67.20 | 12,994 | — | — |
| 2010-08-20 | $67.20 | $67.20 | 16,182 | — | — |
| 2010-08-19 | $66.15 | $66.15 | 20,995 | — | — |
| 2010-08-18 | $68.25 | $68.25 | 74,136 | — | — |
| 2010-08-17 | $75.60 | $75.60 | 170,295 | — | — |
| 2010-08-16 | $54.60 | $54.60 | 18,771 | — | — |
| 2010-08-13 | $53.55 | $53.55 | 5,735 | — | — |
| 2010-08-12 | $51.45 | $51.45 | 5,072 | — | — |
| 2010-08-11 | $51.45 | $51.45 | 15,903 | — | — |
| 2010-08-10 | $51.45 | $51.45 | 4,609 | — | — |
| 2010-08-09 | $52.50 | $52.50 | 5,184 | — | — |
| 2010-08-06 | $51.45 | $51.45 | 3,471 | — | — |
| 2010-08-05 | $52.50 | $52.50 | 5,122 | — | — |
| 2010-08-04 | $52.50 | $52.50 | 9,893 | — | — |
| 2010-08-03 | $51.45 | $51.45 | 17,238 | — | — |
| 2010-08-02 | $56.70 | $56.70 | 14,047 | — | — |
| 2010-07-30 | $60.90 | $60.90 | 12,417 | — | — |
| 2010-07-29 | $60.90 | $60.90 | 38,049 | — | — |
| 2010-07-28 | $51.45 | $51.45 | 8,347 | — | — |
| 2010-07-27 | $55.65 | $55.65 | 37,761 | — | — |
| 2010-07-26 | $56.70 | $56.70 | 55,674 | — | — |
| 2010-07-23 | $46.20 | $46.20 | 11,043 | — | — |
| 2010-07-22 | $46.20 | $46.20 | 14,601 | — | — |
| 2010-07-21 | $45.15 | $45.15 | 11,547 | — | — |
| 2010-07-20 | $43.05 | $43.05 | 29,611 | — | — |
| 2010-07-19 | $44.10 | $44.10 | 9,507 | — | — |
| 2010-07-16 | $44.10 | $44.10 | 29,183 | — | — |
| 2010-07-15 | $49.35 | $49.35 | 66,741 | — | — |
| 2010-07-14 | $45.15 | $45.15 | 11,243 | — | — |
| 2010-07-13 | $46.20 | $46.20 | 22,870 | — | — |
| 2010-07-12 | $50.40 | $50.40 | 7,732 | — | — |
| 2010-07-09 | $49.35 | $49.35 | 7,735 | — | — |
| 2010-07-08 | $49.35 | $49.35 | 18,689 | — | — |
| 2010-07-07 | $50.40 | $50.40 | 13,780 | — | — |
| 2010-07-06 | $52.50 | $52.50 | 11,021 | — | — |
| 2010-07-02 | $57.75 | $57.75 | 9,336 | — | — |
| 2010-07-01 | $55.65 | $55.65 | 20,044 | — | — |
| 2010-06-30 | $67.20 | $67.20 | 65,694 | — | — |
| 2010-06-29 | $48.30 | $48.30 | 16,742 | — | — |
| 2010-06-28 | $54.60 | $54.60 | 9,161 | — | — |
| 2010-06-25 | $59.85 | $59.85 | 10,970 | — | — |
| 2010-06-24 | $64.05 | $64.05 | 9,742 | — | — |
| 2010-06-23 | $70.35 | $70.35 | 6,696 | — | — |
| 2010-06-22 | $73.50 | $73.50 | 5,859 | — | — |
| 2010-06-21 | $79.80 | $79.80 | 7,345 | — | — |
| 2010-06-18 | $85.05 | $85.05 | 9,791 | — | — |
| 2010-06-17 | $86.10 | $86.10 | 3,720 | — | — |
| 2010-06-16 | $85.05 | $85.05 | 4,066 | — | — |
| 2010-06-15 | $85.05 | $85.05 | 5,480 | — | — |
| 2010-06-14 | $84.00 | $84.00 | 5,745 | — | — |
| 2010-06-11 | $84.00 | $84.00 | 2,610 | — | — |
| 2010-06-10 | $82.95 | $82.95 | 4,170 | — | — |
| 2010-06-09 | $79.80 | $79.80 | 8,454 | — | — |
| 2010-06-08 | $76.65 | $76.65 | 3,072 | — | — |
| 2010-06-07 | $75.60 | $75.60 | 4,718 | — | — |
| 2010-06-04 | $80.85 | $80.85 | 3,741 | — | — |
| 2010-06-03 | $88.20 | $88.20 | 4,082 | — | — |
| 2010-06-02 | $88.20 | $88.20 | 7,643 | — | — |
| 2010-06-01 | $81.90 | $81.90 | 5,438 | — | — |
| 2010-05-28 | $82.95 | $82.95 | 7,351 | — | — |
| 2010-05-27 | $81.90 | $81.90 | 6,866 | — | — |
| 2010-05-26 | $79.80 | $79.80 | 10,637 | — | — |
| 2010-05-25 | $77.70 | $77.70 | 12,802 | — | — |
| 2010-05-24 | $78.75 | $78.75 | 10,964 | — | — |
| 2010-05-21 | $90.30 | $90.30 | 39,200 | — | — |
| 2010-05-20 | $69.30 | $69.30 | 31,426 | — | — |
| 2010-05-19 | $77.70 | $77.70 | 14,613 | — | — |
| 2010-05-18 | $88.20 | $88.20 | 15,168 | — | — |
| 2010-05-17 | $101.85 | $101.85 | 37,938 | — | — |
| 2010-05-14 | $111.30 | $111.30 | 4,930 | — | — |
| 2010-05-13 | $114.45 | $114.45 | 6,733 | — | — |
| 2010-05-12 | $112.35 | $112.35 | 5,598 | — | — |
| 2010-05-11 | $109.20 | $109.20 | 5,266 | — | — |
| 2010-05-10 | $109.20 | $109.20 | 8,066 | — | — |
| 2010-05-07 | $105.00 | $105.00 | 15,147 | — | — |
| 2010-05-06 | $110.25 | $110.25 | 40,956 | — | — |
| 2010-05-05 | $123.90 | $123.90 | 18,385 | — | — |
| 2010-05-04 | $119.70 | $119.70 | 19,535 | — | — |
| 2010-05-03 | $115.50 | $115.50 | 6,902 | — | — |
| 2010-04-30 | $112.35 | $112.35 | 9,939 | — | — |
| 2010-04-29 | $115.50 | $115.50 | 7,464 | — | — |
| 2010-04-28 | $119.70 | $119.70 | 6,895 | — | — |
| 2010-04-27 | $118.65 | $118.65 | 8,834 | — | — |
| 2010-04-26 | $121.80 | $121.80 | 8,667 | — | — |
| 2010-04-23 | $122.85 | $122.85 | 14,109 | — | — |
| 2010-04-22 | $122.85 | $122.85 | 9,226 | — | — |
| 2010-04-21 | $119.70 | $119.70 | 21,797 | — | — |
| 2010-04-20 | $117.60 | $117.60 | 65,225 | — | — |
| 2010-04-19 | $111.30 | $111.30 | 43,332 | — | — |
| 2010-04-16 | $120.75 | $120.75 | 28,213 | — | — |
| 2010-04-15 | $128.10 | $128.10 | 11,600 | — | — |
| 2010-04-14 | $133.35 | $133.35 | 19,684 | — | — |
| 2010-04-13 | $136.50 | $136.50 | 11,143 | — | — |
| 2010-04-12 | $135.45 | $135.45 | 29,872 | — | — |
| 2010-04-09 | $144.90 | $144.90 | 19,442 | — | — |
| 2010-04-08 | $149.10 | $149.10 | 18,303 | — | — |
| 2010-04-07 | $142.80 | $142.80 | 23,879 | — | — |
| 2010-04-06 | $151.20 | $151.20 | 28,043 | — | — |
| 2010-04-05 | $156.45 | $156.45 | 74,367 | — | — |
| 2010-04-01 | $147.00 | $147.00 | 128,951 | — | — |
| 2010-03-31 | $116.55 | $116.55 | 27,895 | — | — |
| 2010-03-30 | $116.55 | $116.55 | 78,811 | — | — |
| 2010-03-29 | $122.85 | $122.85 | 207,865 | — | — |
| 2010-03-26 | $208.95 | $208.95 | 31,884 | — | — |
| 2010-03-25 | $202.65 | $202.65 | 26,154 | — | — |
| 2010-03-24 | $210.00 | $210.00 | 17,044 | — | — |
| 2010-03-23 | $214.20 | $214.20 | 75,123 | — | — |
| 2010-03-22 | $203.70 | $203.70 | 11,278 | — | — |
| 2010-03-19 | $204.75 | $204.75 | 13,530 | — | — |
| 2010-03-18 | $201.60 | $201.60 | 21,457 | — | — |
| 2010-03-17 | $198.45 | $198.45 | 13,632 | — | — |
| 2010-03-16 | $206.85 | $206.85 | 8,820 | — | — |
| 2010-03-15 | $202.65 | $202.65 | 12,780 | — | — |
| 2010-03-12 | $210.00 | $210.00 | 56,989 | — | — |
| 2010-03-11 | $196.35 | $196.35 | 26,947 | — | — |
| 2010-03-10 | $190.05 | $190.05 | 22,116 | — | — |
| 2010-03-09 | $199.50 | $199.50 | 19,981 | — | — |
| 2010-03-08 | $203.70 | $203.70 | 22,317 | — | — |
| 2010-03-05 | $215.25 | $215.25 | 11,799 | — | — |
| 2010-03-04 | $214.20 | $214.20 | 10,077 | — | — |
| 2010-03-03 | $222.60 | $222.60 | 7,894 | — | — |
| 2010-03-02 | $218.40 | $218.40 | 15,171 | — | — |
| 2010-03-01 | $227.85 | $227.85 | 11,717 | — | — |
| 2010-02-26 | $225.75 | $225.75 | 19,986 | — | — |
| 2010-02-25 | $217.35 | $217.35 | 21,648 | — | — |
| 2010-02-24 | $225.75 | $225.75 | 29,799 | — | — |
| 2010-02-23 | $246.75 | $246.75 | 59,675 | — | — |
| 2010-02-22 | $236.25 | $236.25 | 101,140 | — | — |
| 2010-02-19 | $200.55 | $200.55 | 8,848 | — | — |
| 2010-02-18 | $206.85 | $206.85 | 6,435 | — | — |
| 2010-02-17 | $215.25 | $215.25 | 13,953 | — | — |
| 2010-02-16 | $213.15 | $213.15 | 14,943 | — | — |
| 2010-02-12 | $207.90 | $207.90 | 41,183 | — | — |
| 2010-02-11 | $197.40 | $197.40 | 14,791 | — | — |
| 2010-02-10 | $191.10 | $191.10 | 15,898 | — | — |
| 2010-02-09 | $192.15 | $192.15 | 10,784 | — | — |
| 2010-02-08 | $192.15 | $192.15 | 12,319 | — | — |
| 2010-02-05 | $201.60 | $201.60 | 28,987 | — | — |
| 2010-02-04 | $195.30 | $195.30 | 33,844 | — | — |
| 2010-02-03 | $206.85 | $206.85 | 127,825 | — | — |
| 2010-02-02 | $195.30 | $195.30 | 43,637 | — | — |
| 2010-02-01 | $204.75 | $204.75 | 30,421 | — | — |
| 2010-01-29 | $217.35 | $217.35 | 14,269 | — | — |
| 2010-01-28 | $224.70 | $224.70 | 39,597 | — | — |
| 2010-01-27 | $215.25 | $215.25 | 25,832 | — | — |
| 2010-01-26 | $228.90 | $228.90 | 26,348 | — | — |
| 2010-01-25 | $228.90 | $228.90 | 37,893 | — | — |
| 2010-01-22 | $212.10 | $212.10 | 30,220 | — | — |
| 2010-01-21 | $231.00 | $231.00 | 40,566 | — | — |
| 2010-01-20 | $238.35 | $238.35 | 62,297 | — | — |
| 2010-01-19 | $236.25 | $236.25 | 151,775 | — | — |
| 2010-01-15 | $223.65 | $223.65 | 352,462 | — | — |
| 2010-01-14 | $184.80 | $184.80 | 109,751 | — | — |
| 2010-01-13 | $231.00 | $231.00 | 101,664 | — | — |
| 2010-01-12 | $254.10 | $254.10 | 248,884 | — | — |
| 2010-01-11 | $238.35 | $238.35 | 496,741 | — | — |
| 2010-01-08 | $150.15 | $150.15 | 144,588 | — | — |
| 2010-01-07 | $93.45 | $93.45 | 19,580 | — | — |
| 2010-01-06 | $82.95 | $82.95 | 4,051 | — | — |
| 2010-01-05 | $84.00 | $84.00 | 9,451 | — | — |
| 2010-01-04 | $81.90 | $81.90 | 2,382 | — | — |