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
- 1993-04-01 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 | $164.00 | $164.00 | 48,295 | — | — |
| 2010-12-30 | $165.80 | $165.80 | 84,340 | — | — |
| 2010-12-29 | $169.80 | $169.80 | 136,135 | — | — |
| 2010-12-28 | $157.00 | $157.00 | 42,240 | — | — |
| 2010-12-27 | $158.20 | $158.20 | 55,840 | — | — |
| 2010-12-23 | $157.60 | $157.60 | 156,910 | — | — |
| 2010-12-22 | $157.40 | $157.40 | 120,230 | — | — |
| 2010-12-21 | $155.00 | $155.00 | 179,690 | — | — |
| 2010-12-20 | $156.60 | $156.60 | 261,345 | — | — |
| 2010-12-17 | $143.20 | $143.20 | 257,770 | — | — |
| 2010-12-16 | $127.00 | $127.00 | 137,355 | — | — |
| 2010-12-15 | $125.80 | $125.80 | 317,485 | — | — |
| 2010-12-14 | $118.40 | $118.40 | 62,750 | — | — |
| 2010-12-13 | $116.00 | $116.00 | 148,755 | — | — |
| 2010-12-10 | $111.60 | $111.60 | 144,950 | — | — |
| 2010-12-09 | $116.40 | $116.40 | 85,765 | — | — |
| 2010-12-08 | $119.00 | $119.00 | 81,840 | — | — |
| 2010-12-07 | $117.40 | $117.40 | 108,980 | — | — |
| 2010-12-06 | $119.00 | $119.00 | 269,205 | — | — |
| 2010-12-03 | $110.80 | $110.80 | 197,320 | — | — |
| 2010-12-02 | $109.80 | $109.80 | 180,450 | — | — |
| 2010-12-01 | $109.60 | $109.60 | 321,570 | — | — |
| 2010-11-30 | $116.60 | $116.60 | 726,705 | — | — |
| 2010-11-29 | $117.00 | $117.00 | 2,194,935 | — | — |
| 2010-11-26 | $71.00 | $71.00 | 8,375 | — | — |
| 2010-11-24 | $72.80 | $72.80 | 64,465 | — | — |
| 2010-11-23 | $70.40 | $70.40 | 39,725 | — | — |
| 2010-11-22 | $72.20 | $72.20 | 59,460 | — | — |
| 2010-11-19 | $74.40 | $74.40 | 23,225 | — | — |
| 2010-11-18 | $75.00 | $75.00 | 70,145 | — | — |
| 2010-11-17 | $73.40 | $73.40 | 65,070 | — | — |
| 2010-11-16 | $76.00 | $76.00 | 100,420 | — | — |
| 2010-11-15 | $72.00 | $72.00 | 75,025 | — | — |
| 2010-11-12 | $69.20 | $69.20 | 44,000 | — | — |
| 2010-11-11 | $68.00 | $68.00 | 47,530 | — | — |
| 2010-11-10 | $65.40 | $65.40 | 124,970 | — | — |
| 2010-11-09 | $60.00 | $60.00 | 19,000 | — | — |
| 2010-11-08 | $62.80 | $62.80 | 37,695 | — | — |
| 2010-11-05 | $60.20 | $60.20 | 39,650 | — | — |
| 2010-11-04 | $59.00 | $59.00 | 53,595 | — | — |
| 2010-11-03 | $60.40 | $60.40 | 19,830 | — | — |
| 2010-11-02 | $60.00 | $60.00 | 29,955 | — | — |
| 2010-11-01 | $60.80 | $60.80 | 41,965 | — | — |
| 2010-10-29 | $61.20 | $61.20 | 46,915 | — | — |
| 2010-10-28 | $62.00 | $62.00 | 14,125 | — | — |
| 2010-10-27 | $63.20 | $63.20 | 24,690 | — | — |
| 2010-10-26 | $62.40 | $62.40 | 25,365 | — | — |
| 2010-10-25 | $62.60 | $62.60 | 19,935 | — | — |
| 2010-10-22 | $62.80 | $62.80 | 23,980 | — | — |
| 2010-10-21 | $63.00 | $63.00 | 56,840 | — | — |
| 2010-10-20 | $66.60 | $66.60 | 142,370 | — | — |
| 2010-10-19 | $63.00 | $63.00 | 34,315 | — | — |
| 2010-10-18 | $62.00 | $62.00 | 24,770 | — | — |
| 2010-10-15 | $62.60 | $62.60 | 14,160 | — | — |
| 2010-10-14 | $61.80 | $61.80 | 64,535 | — | — |
| 2010-10-13 | $60.80 | $60.80 | 36,080 | — | — |
| 2010-10-12 | $59.60 | $59.60 | 66,100 | — | — |
| 2010-10-11 | $59.00 | $59.00 | 32,795 | — | — |
| 2010-10-08 | $56.80 | $56.80 | 55,515 | — | — |
| 2010-10-07 | $49.80 | $49.80 | 21,845 | — | — |
| 2010-10-06 | $50.00 | $50.00 | 25,745 | — | — |
| 2010-10-05 | $51.40 | $51.40 | 35,120 | — | — |
| 2010-10-04 | $51.80 | $51.80 | 23,005 | — | — |
| 2010-10-01 | $53.40 | $53.40 | 11,700 | — | — |
| 2010-09-30 | $51.60 | $51.60 | 28,510 | — | — |
| 2010-09-29 | $54.00 | $54.00 | 38,010 | — | — |
| 2010-09-28 | $54.00 | $54.00 | 12,400 | — | — |
| 2010-09-27 | $54.40 | $54.40 | 34,545 | — | — |
| 2010-09-24 | $58.20 | $58.20 | 4,910 | — | — |
| 2010-09-23 | $57.20 | $57.20 | 6,100 | — | — |
| 2010-09-22 | $57.60 | $57.60 | 12,555 | — | — |
| 2010-09-21 | $57.00 | $57.00 | 8,755 | — | — |
| 2010-09-20 | $57.60 | $57.60 | 21,125 | — | — |
| 2010-09-17 | $58.00 | $58.00 | 19,470 | — | — |
| 2010-09-16 | $56.00 | $56.00 | 32,070 | — | — |
| 2010-09-15 | $58.00 | $58.00 | 19,035 | — | — |
| 2010-09-14 | $58.40 | $58.40 | 35,990 | — | — |
| 2010-09-13 | $60.00 | $60.00 | 38,700 | — | — |
| 2010-09-10 | $60.00 | $60.00 | 38,245 | — | — |
| 2010-09-09 | $60.00 | $60.00 | 8,115 | — | — |
| 2010-09-08 | $61.00 | $61.00 | 28,585 | — | — |
| 2010-09-07 | $62.00 | $62.00 | 50,965 | — | — |
| 2010-09-03 | $61.00 | $61.00 | 21,500 | — | — |
| 2010-09-02 | $60.40 | $60.40 | 29,725 | — | — |
| 2010-09-01 | $59.80 | $59.80 | 28,380 | — | — |
| 2010-08-31 | $58.80 | $58.80 | 167,325 | — | — |
| 2010-08-30 | $62.40 | $62.40 | 16,325 | — | — |
| 2010-08-27 | $59.20 | $59.20 | 20,265 | — | — |
| 2010-08-26 | $56.40 | $56.40 | 7,565 | — | — |
| 2010-08-25 | $58.80 | $58.80 | 116,780 | — | — |
| 2010-08-24 | $57.20 | $57.20 | 82,890 | — | — |
| 2010-08-23 | $56.40 | $56.40 | 21,100 | — | — |
| 2010-08-20 | $56.00 | $56.00 | 23,900 | — | — |
| 2010-08-19 | $54.20 | $54.20 | 16,690 | — | — |
| 2010-08-18 | $54.00 | $54.00 | 24,480 | — | — |
| 2010-08-17 | $51.60 | $51.60 | 23,820 | — | — |
| 2010-08-16 | $51.00 | $51.00 | 31,375 | — | — |
| 2010-08-13 | $50.60 | $50.60 | 7,560 | — | — |
| 2010-08-12 | $49.00 | $49.00 | 9,155 | — | — |
| 2010-08-11 | $48.20 | $48.20 | 4,840 | — | — |
| 2010-08-10 | $48.40 | $48.40 | 10,655 | — | — |
| 2010-08-09 | $48.20 | $48.20 | 7,475 | — | — |
| 2010-08-06 | $47.00 | $47.00 | 5,500 | — | — |
| 2010-08-05 | $48.40 | $48.40 | 3,105 | — | — |
| 2010-08-04 | $49.40 | $49.40 | 12,530 | — | — |
| 2010-08-03 | $50.00 | $50.00 | 12,915 | — | — |
| 2010-08-02 | $48.00 | $48.00 | 23,835 | — | — |
| 2010-07-30 | $48.60 | $48.60 | 6,685 | — | — |
| 2010-07-29 | $45.40 | $45.40 | 12,495 | — | — |
| 2010-07-28 | $45.20 | $45.20 | 6,655 | — | — |
| 2010-07-27 | $46.20 | $46.20 | 10,850 | — | — |
| 2010-07-26 | $43.80 | $43.80 | 3,955 | — | — |
| 2010-07-23 | $43.20 | $43.20 | 2,820 | — | — |
| 2010-07-22 | $42.80 | $42.80 | 13,275 | — | — |
| 2010-07-21 | $45.00 | $45.00 | 28,625 | — | — |
| 2010-07-20 | $45.00 | $45.00 | 9,925 | — | — |
| 2010-07-19 | $43.80 | $43.80 | 7,885 | — | — |
| 2010-07-16 | $41.40 | $41.40 | 3,130 | — | — |
| 2010-07-15 | $43.00 | $43.00 | 7,940 | — | — |
| 2010-07-14 | $43.40 | $43.40 | 3,815 | — | — |
| 2010-07-13 | $45.20 | $45.20 | 10,580 | — | — |
| 2010-07-12 | $45.60 | $45.60 | 2,900 | — | — |
| 2010-07-09 | $46.20 | $46.20 | 6,585 | — | — |
| 2010-07-08 | $44.20 | $44.20 | 7,025 | — | — |
| 2010-07-07 | $46.00 | $46.00 | 10,410 | — | — |
| 2010-07-06 | $45.20 | $45.20 | 12,615 | — | — |
| 2010-07-02 | $47.20 | $47.20 | 3,065 | — | — |
| 2010-07-01 | $47.00 | $47.00 | 3,765 | — | — |
| 2010-06-30 | $49.80 | $49.80 | 30,935 | — | — |
| 2010-06-29 | $44.40 | $44.40 | 16,580 | — | — |
| 2010-06-28 | $46.40 | $46.40 | 7,035 | — | — |
| 2010-06-25 | $48.60 | $48.60 | 15,800 | — | — |
| 2010-06-24 | $52.00 | $52.00 | 4,890 | — | — |
| 2010-06-23 | $51.60 | $51.60 | 2,395 | — | — |
| 2010-06-22 | $51.00 | $51.00 | 6,840 | — | — |
| 2010-06-21 | $51.20 | $51.20 | 6,395 | — | — |
| 2010-06-18 | $51.60 | $51.60 | 8,825 | — | — |
| 2010-06-17 | $51.40 | $51.40 | 5,130 | — | — |
| 2010-06-16 | $52.40 | $52.40 | 3,620 | — | — |
| 2010-06-15 | $50.40 | $50.40 | 3,025 | — | — |
| 2010-06-14 | $49.20 | $49.20 | 3,040 | — | — |
| 2010-06-11 | $47.40 | $47.40 | 2,965 | — | — |
| 2010-06-10 | $48.20 | $48.20 | 14,230 | — | — |
| 2010-06-09 | $46.00 | $46.00 | 4,535 | — | — |
| 2010-06-08 | $48.40 | $48.40 | 17,050 | — | — |
| 2010-06-07 | $51.00 | $51.00 | 10,370 | — | — |
| 2010-06-04 | $51.60 | $51.60 | 9,085 | — | — |
| 2010-06-03 | $54.20 | $54.20 | 8,110 | — | — |
| 2010-06-02 | $53.00 | $53.00 | 13,500 | — | — |
| 2010-06-01 | $53.20 | $53.20 | 12,230 | — | — |
| 2010-05-28 | $54.60 | $54.60 | 9,285 | — | — |
| 2010-05-27 | $53.20 | $53.20 | 34,390 | — | — |
| 2010-05-26 | $54.60 | $54.60 | 11,755 | — | — |
| 2010-05-25 | $55.60 | $55.60 | 22,510 | — | — |
| 2010-05-24 | $55.40 | $55.40 | 21,700 | — | — |
| 2010-05-21 | $54.80 | $54.80 | 36,000 | — | — |
| 2010-05-20 | $52.00 | $52.00 | 42,685 | — | — |
| 2010-05-19 | $49.80 | $49.80 | 25,330 | — | — |
| 2010-05-18 | $45.00 | $45.00 | 16,220 | — | — |
| 2010-05-17 | $44.40 | $44.40 | 12,730 | — | — |
| 2010-05-14 | $43.00 | $43.00 | 7,595 | — | — |
| 2010-05-13 | $42.80 | $42.80 | 15,590 | — | — |
| 2010-05-12 | $43.00 | $43.00 | 10,340 | — | — |
| 2010-05-11 | $44.80 | $44.80 | 10,280 | — | — |
| 2010-05-10 | $41.80 | $41.80 | 13,195 | — | — |
| 2010-05-07 | $41.20 | $41.20 | 22,150 | — | — |
| 2010-05-06 | $41.60 | $41.60 | 13,985 | — | — |
| 2010-05-05 | $44.40 | $44.40 | 16,895 | — | — |
| 2010-05-04 | $47.80 | $47.80 | 20,820 | — | — |
| 2010-05-03 | $49.00 | $49.00 | 32,600 | — | — |
| 2010-04-30 | $45.20 | $45.20 | 82,910 | — | — |
| 2010-04-29 | $43.80 | $43.80 | 26,170 | — | — |
| 2010-04-28 | $40.00 | $40.00 | 17,565 | — | — |
| 2010-04-27 | $34.20 | $34.20 | 37,970 | — | — |
| 2010-04-26 | $33.00 | $33.00 | 11,135 | — | — |
| 2010-04-23 | $33.20 | $33.20 | 7,760 | — | — |
| 2010-04-22 | $33.00 | $33.00 | 12,680 | — | — |
| 2010-04-21 | $33.80 | $33.80 | 54,195 | — | — |
| 2010-04-20 | $34.00 | $34.00 | 25,645 | — | — |
| 2010-04-19 | $33.80 | $33.80 | 48,735 | — | — |
| 2010-04-16 | $34.60 | $34.60 | 48,815 | — | — |
| 2010-04-15 | $34.00 | $34.00 | 2,300 | — | — |
| 2010-04-14 | $35.00 | $35.00 | 13,155 | — | — |
| 2010-04-13 | $32.80 | $32.80 | 1,710 | — | — |
| 2010-04-12 | $32.40 | $32.40 | 4,340 | — | — |
| 2010-04-09 | $36.00 | $36.00 | 9,275 | — | — |
| 2010-04-08 | $37.00 | $37.00 | 11,530 | — | — |
| 2010-04-07 | $32.00 | $32.00 | 1,915 | — | — |
| 2010-04-06 | $32.00 | $32.00 | 4,530 | — | — |
| 2010-04-05 | $31.00 | $31.00 | 2,200 | — | — |
| 2010-04-01 | $32.20 | $32.20 | 3,995 | — | — |
| 2010-03-31 | $30.40 | $30.40 | 735 | — | — |
| 2010-03-30 | $30.80 | $30.80 | 5,415 | — | — |
| 2010-03-29 | $30.20 | $30.20 | 2,250 | — | — |
| 2010-03-26 | $29.00 | $29.00 | 1,975 | — | — |
| 2010-03-25 | $29.80 | $29.80 | 8,330 | — | — |
| 2010-03-24 | $30.40 | $30.40 | 7,960 | — | — |
| 2010-03-23 | $27.60 | $27.60 | 11,300 | — | — |
| 2010-03-22 | $28.60 | $28.60 | 2,180 | — | — |
| 2010-03-19 | $27.80 | $27.80 | 4,520 | — | — |
| 2010-03-18 | $26.60 | $26.60 | 1,970 | — | — |
| 2010-03-17 | $28.00 | $28.00 | 26,475 | — | — |
| 2010-03-16 | $29.00 | $29.00 | 84,180 | — | — |
| 2010-03-15 | $24.40 | $24.40 | 5,520 | — | — |
| 2010-03-12 | $21.60 | $21.60 | 6,000 | — | — |
| 2010-03-11 | $20.60 | $20.60 | 1,120 | — | — |
| 2010-03-10 | $21.40 | $21.40 | 54,735 | — | — |
| 2010-03-09 | $21.00 | $21.00 | 5,670 | — | — |
| 2010-03-08 | $20.40 | $20.40 | 5,400 | — | — |
| 2010-03-05 | $20.00 | $20.00 | 1,710 | — | — |
| 2010-03-04 | $20.40 | $20.40 | 5,985 | — | — |
| 2010-03-03 | $21.40 | $21.40 | 1,500 | — | — |
| 2010-03-02 | $19.80 | $19.80 | 5,400 | — | — |
| 2010-03-01 | $20.20 | $20.20 | 1,505 | — | — |
| 2010-02-26 | $20.00 | $20.00 | 16,135 | — | — |
| 2010-02-25 | $19.60 | $19.60 | 8,935 | — | — |
| 2010-02-24 | $19.80 | $19.80 | 21,035 | — | — |
| 2010-02-23 | $19.60 | $19.60 | 18,075 | — | — |
| 2010-02-22 | $21.00 | $21.00 | 820 | — | — |
| 2010-02-19 | $20.80 | $20.80 | 2,540 | — | — |
| 2010-02-18 | $21.20 | $21.20 | 850 | — | — |
| 2010-02-17 | $20.80 | $20.80 | 4,265 | — | — |
| 2010-02-16 | $20.80 | $20.80 | 10,925 | — | — |
| 2010-02-12 | $20.80 | $20.80 | 1,215 | — | — |
| 2010-02-11 | $20.80 | $20.80 | 15,625 | — | — |
| 2010-02-10 | $20.60 | $20.60 | 6,370 | — | — |
| 2010-02-09 | $21.60 | $21.60 | 8,160 | — | — |
| 2010-02-08 | $21.80 | $21.80 | 12,595 | — | — |
| 2010-02-05 | $22.60 | $22.60 | 7,295 | — | — |
| 2010-02-04 | $23.60 | $23.60 | 6,665 | — | — |
| 2010-02-03 | $23.20 | $23.20 | 3,455 | — | — |
| 2010-02-02 | $23.20 | $23.20 | 5,740 | — | — |
| 2010-02-01 | $22.00 | $22.00 | 5,275 | — | — |
| 2010-01-29 | $23.00 | $23.00 | 7,340 | — | — |
| 2010-01-28 | $22.80 | $22.80 | 10,245 | — | — |
| 2010-01-27 | $29.40 | $29.40 | 55 | — | — |
| 2010-01-26 | $28.00 | $28.00 | 1,090 | — | — |
| 2010-01-25 | $29.60 | $29.60 | 120 | — | — |
| 2010-01-22 | $28.20 | $28.20 | 930 | — | — |
| 2010-01-21 | $29.40 | $29.40 | 1,050 | — | — |
| 2010-01-20 | $30.40 | $30.40 | 1,850 | — | — |
| 2010-01-19 | $28.60 | $28.60 | 620 | — | — |
| 2010-01-15 | $28.40 | $28.40 | 845 | — | — |
| 2010-01-14 | $28.40 | $28.40 | 445 | — | — |
| 2010-01-13 | $28.20 | $28.20 | 645 | — | — |
| 2010-01-12 | $28.00 | $28.00 | 365 | — | — |
| 2010-01-11 | $26.80 | $26.80 | 2,550 | — | — |
| 2010-01-08 | $26.80 | $26.80 | 125 | — | — |
| 2010-01-07 | $28.00 | $28.00 | 530 | — | — |
| 2010-01-06 | $29.60 | $29.60 | 530 | — | — |
| 2010-01-05 | $26.60 | $26.60 | 265 | — | — |
| 2010-01-04 | $27.60 | $27.60 | 655 | — | — |