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
- 2000-05-05 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 | $59.04 | $59.04 | 39,147 | — | — |
| 2010-12-30 | $59.76 | $59.76 | 62,100 | — | — |
| 2010-12-29 | $57.96 | $57.96 | 69,636 | — | — |
| 2010-12-28 | $57.96 | $57.96 | 234,611 | — | — |
| 2010-12-27 | $72.00 | $72.00 | 291,511 | — | — |
| 2010-12-23 | $56.88 | $56.88 | 15,667 | — | — |
| 2010-12-22 | $54.72 | $54.72 | 6,089 | — | — |
| 2010-12-21 | $55.80 | $55.80 | 10,803 | — | — |
| 2010-12-20 | $56.52 | $56.52 | 9,756 | — | — |
| 2010-12-17 | $56.16 | $56.16 | 15,478 | — | — |
| 2010-12-16 | $54.00 | $54.00 | 10,075 | — | — |
| 2010-12-15 | $53.28 | $53.28 | 5,133 | — | — |
| 2010-12-14 | $54.36 | $54.36 | 6,761 | — | — |
| 2010-12-13 | $54.00 | $54.00 | 12,078 | — | — |
| 2010-12-10 | $53.64 | $53.64 | 7,828 | — | — |
| 2010-12-09 | $52.92 | $52.92 | 8,614 | — | — |
| 2010-12-08 | $50.40 | $50.40 | 7,850 | — | — |
| 2010-12-07 | $51.48 | $51.48 | 5,833 | — | — |
| 2010-12-06 | $51.48 | $51.48 | 8,089 | — | — |
| 2010-12-03 | $52.20 | $52.20 | 6,906 | — | — |
| 2010-12-02 | $53.28 | $53.28 | 6,311 | — | — |
| 2010-12-01 | $52.20 | $52.20 | 5,922 | — | — |
| 2010-11-30 | $52.92 | $52.92 | 6,311 | — | — |
| 2010-11-29 | $54.00 | $54.00 | 6,619 | — | — |
| 2010-11-26 | $50.40 | $50.40 | 2,192 | — | — |
| 2010-11-24 | $53.64 | $53.64 | 4,925 | — | — |
| 2010-11-23 | $52.56 | $52.56 | 3,942 | — | — |
| 2010-11-22 | $53.28 | $53.28 | 5,442 | — | — |
| 2010-11-19 | $54.00 | $54.00 | 3,758 | — | — |
| 2010-11-18 | $53.28 | $53.28 | 3,206 | — | — |
| 2010-11-17 | $52.20 | $52.20 | 4,394 | — | — |
| 2010-11-16 | $52.56 | $52.56 | 5,103 | — | — |
| 2010-11-15 | $53.64 | $53.64 | 4,053 | — | — |
| 2010-11-12 | $55.08 | $55.08 | 5,561 | — | — |
| 2010-11-11 | $57.24 | $57.24 | 4,564 | — | — |
| 2010-11-10 | $56.88 | $56.88 | 7,425 | — | — |
| 2010-11-09 | $55.80 | $55.80 | 6,106 | — | — |
| 2010-11-08 | $57.96 | $57.96 | 6,469 | — | — |
| 2010-11-05 | $58.68 | $58.68 | 11,189 | — | — |
| 2010-11-04 | $56.52 | $56.52 | 10,411 | — | — |
| 2010-11-03 | $52.92 | $52.92 | 9,467 | — | — |
| 2010-11-02 | $54.36 | $54.36 | 8,092 | — | — |
| 2010-11-01 | $54.00 | $54.00 | 5,525 | — | — |
| 2010-10-29 | $54.00 | $54.00 | 9,819 | — | — |
| 2010-10-28 | $54.72 | $54.72 | 5,178 | — | — |
| 2010-10-27 | $55.08 | $55.08 | 12,500 | — | — |
| 2010-10-26 | $56.52 | $56.52 | 7,172 | — | — |
| 2010-10-25 | $56.16 | $56.16 | 7,172 | — | — |
| 2010-10-22 | $56.16 | $56.16 | 11,336 | — | — |
| 2010-10-21 | $57.96 | $57.96 | 6,625 | — | — |
| 2010-10-20 | $60.48 | $60.48 | 8,161 | — | — |
| 2010-10-19 | $58.32 | $58.32 | 10,519 | — | — |
| 2010-10-18 | $60.48 | $60.48 | 9,531 | — | — |
| 2010-10-15 | $59.40 | $59.40 | 17,531 | — | — |
| 2010-10-14 | $60.48 | $60.48 | 7,286 | — | — |
| 2010-10-13 | $60.84 | $60.84 | 47,331 | — | — |
| 2010-10-12 | $60.84 | $60.84 | 6,767 | — | — |
| 2010-10-11 | $60.48 | $60.48 | 18,622 | — | — |
| 2010-10-08 | $61.20 | $61.20 | 16,244 | — | — |
| 2010-10-07 | $60.12 | $60.12 | 7,900 | — | — |
| 2010-10-06 | $60.12 | $60.12 | 11,461 | — | — |
| 2010-10-05 | $60.12 | $60.12 | 12,250 | — | — |
| 2010-10-04 | $59.76 | $59.76 | 7,633 | — | — |
| 2010-10-01 | $61.20 | $61.20 | 9,706 | — | — |
| 2010-09-30 | $60.48 | $60.48 | 36,792 | — | — |
| 2010-09-29 | $59.04 | $59.04 | 36,592 | — | — |
| 2010-09-28 | $54.00 | $54.00 | 7,603 | — | — |
| 2010-09-27 | $51.84 | $51.84 | 12,872 | — | — |
| 2010-09-24 | $51.12 | $51.12 | 6,719 | — | — |
| 2010-09-23 | $50.40 | $50.40 | 5,847 | — | — |
| 2010-09-22 | $50.04 | $50.04 | 5,661 | — | — |
| 2010-09-21 | $49.68 | $49.68 | 8,275 | — | — |
| 2010-09-20 | $51.48 | $51.48 | 16,661 | — | — |
| 2010-09-17 | $48.24 | $48.24 | 9,453 | — | — |
| 2010-09-16 | $48.60 | $48.60 | 5,708 | — | — |
| 2010-09-15 | $47.52 | $47.52 | 9,872 | — | — |
| 2010-09-14 | $48.60 | $48.60 | 10,361 | — | — |
| 2010-09-13 | $49.68 | $49.68 | 5,403 | — | — |
| 2010-09-10 | $50.40 | $50.40 | 8,983 | — | — |
| 2010-09-09 | $47.16 | $47.16 | 4,319 | — | — |
| 2010-09-08 | $47.52 | $47.52 | 9,589 | — | — |
| 2010-09-07 | $47.88 | $47.88 | 12,036 | — | — |
| 2010-09-03 | $49.68 | $49.68 | 5,517 | — | — |
| 2010-09-02 | $50.04 | $50.04 | 5,439 | — | — |
| 2010-09-01 | $50.40 | $50.40 | 13,756 | — | — |
| 2010-08-31 | $47.16 | $47.16 | 14,433 | — | — |
| 2010-08-30 | $49.68 | $49.68 | 4,531 | — | — |
| 2010-08-27 | $51.48 | $51.48 | 5,150 | — | — |
| 2010-08-26 | $50.40 | $50.40 | 4,094 | — | — |
| 2010-08-25 | $50.76 | $50.76 | 7,517 | — | — |
| 2010-08-24 | $50.40 | $50.40 | 6,975 | — | — |
| 2010-08-23 | $50.40 | $50.40 | 5,439 | — | — |
| 2010-08-20 | $50.76 | $50.76 | 7,872 | — | — |
| 2010-08-19 | $50.40 | $50.40 | 8,528 | — | — |
| 2010-08-18 | $52.92 | $52.92 | 4,444 | — | — |
| 2010-08-17 | $52.56 | $52.56 | 3,892 | — | — |
| 2010-08-16 | $52.20 | $52.20 | 7,961 | — | — |
| 2010-08-13 | $52.56 | $52.56 | 7,647 | — | — |
| 2010-08-12 | $52.92 | $52.92 | 8,072 | — | — |
| 2010-08-11 | $52.56 | $52.56 | 9,792 | — | — |
| 2010-08-10 | $55.44 | $55.44 | 6,794 | — | — |
| 2010-08-09 | $56.16 | $56.16 | 8,433 | — | — |
| 2010-08-06 | $57.24 | $57.24 | 4,875 | — | — |
| 2010-08-05 | $57.60 | $57.60 | 7,328 | — | — |
| 2010-08-04 | $60.48 | $60.48 | 13,103 | — | — |
| 2010-08-03 | $57.96 | $57.96 | 4,403 | — | — |
| 2010-08-02 | $58.68 | $58.68 | 6,364 | — | — |
| 2010-07-30 | $57.96 | $57.96 | 16,994 | — | — |
| 2010-07-29 | $61.92 | $61.92 | 10,247 | — | — |
| 2010-07-28 | $59.40 | $59.40 | 5,625 | — | — |
| 2010-07-27 | $61.20 | $61.20 | 7,489 | — | — |
| 2010-07-26 | $60.12 | $60.12 | 6,633 | — | — |
| 2010-07-23 | $58.32 | $58.32 | 5,244 | — | — |
| 2010-07-22 | $56.88 | $56.88 | 8,103 | — | — |
| 2010-07-21 | $56.16 | $56.16 | 6,906 | — | — |
| 2010-07-20 | $59.04 | $59.04 | 6,217 | — | — |
| 2010-07-19 | $57.96 | $57.96 | 8,350 | — | — |
| 2010-07-16 | $58.68 | $58.68 | 8,239 | — | — |
| 2010-07-15 | $61.20 | $61.20 | 6,361 | — | — |
| 2010-07-14 | $59.76 | $59.76 | 5,175 | — | — |
| 2010-07-13 | $61.92 | $61.92 | 8,861 | — | — |
| 2010-07-12 | $59.76 | $59.76 | 4,878 | — | — |
| 2010-07-09 | $59.04 | $59.04 | 7,081 | — | — |
| 2010-07-08 | $61.92 | $61.92 | 10,300 | — | — |
| 2010-07-07 | $57.60 | $57.60 | 11,189 | — | — |
| 2010-07-06 | $57.24 | $57.24 | 11,306 | — | — |
| 2010-07-02 | $57.96 | $57.96 | 10,042 | — | — |
| 2010-07-01 | $58.68 | $58.68 | 15,256 | — | — |
| 2010-06-30 | $63.36 | $63.36 | 13,147 | — | — |
| 2010-06-29 | $64.80 | $64.80 | 15,892 | — | — |
| 2010-06-28 | $67.68 | $67.68 | 10,731 | — | — |
| 2010-06-25 | $68.40 | $68.40 | 184,869 | — | — |
| 2010-06-24 | $68.04 | $68.04 | 12,594 | — | — |
| 2010-06-23 | $68.40 | $68.40 | 8,978 | — | — |
| 2010-06-22 | $66.96 | $66.96 | 12,547 | — | — |
| 2010-06-21 | $68.04 | $68.04 | 31,083 | — | — |
| 2010-06-18 | $75.24 | $75.24 | 8,244 | — | — |
| 2010-06-17 | $73.80 | $73.80 | 5,000 | — | — |
| 2010-06-16 | $73.80 | $73.80 | 10,864 | — | — |
| 2010-06-15 | $73.08 | $73.08 | 5,317 | — | — |
| 2010-06-14 | $71.64 | $71.64 | 8,456 | — | — |
| 2010-06-11 | $70.20 | $70.20 | 3,422 | — | — |
| 2010-06-10 | $68.04 | $68.04 | 5,756 | — | — |
| 2010-06-09 | $65.88 | $65.88 | 12,506 | — | — |
| 2010-06-08 | $67.68 | $67.68 | 9,714 | — | — |
| 2010-06-07 | $68.40 | $68.40 | 18,756 | — | — |
| 2010-06-04 | $69.84 | $69.84 | 8,011 | — | — |
| 2010-06-03 | $72.36 | $72.36 | 6,789 | — | — |
| 2010-06-02 | $69.84 | $69.84 | 3,961 | — | — |
| 2010-06-01 | $69.12 | $69.12 | 4,650 | — | — |
| 2010-05-28 | $70.92 | $70.92 | 7,272 | — | — |
| 2010-05-27 | $68.04 | $68.04 | 13,728 | — | — |
| 2010-05-26 | $68.40 | $68.40 | 11,497 | — | — |
| 2010-05-25 | $67.68 | $67.68 | 21,972 | — | — |
| 2010-05-24 | $65.88 | $65.88 | 10,858 | — | — |
| 2010-05-21 | $69.48 | $69.48 | 14,383 | — | — |
| 2010-05-20 | $68.40 | $68.40 | 20,578 | — | — |
| 2010-05-19 | $70.20 | $70.20 | 16,708 | — | — |
| 2010-05-18 | $72.72 | $72.72 | 19,514 | — | — |
| 2010-05-17 | $78.48 | $78.48 | 17,625 | — | — |
| 2010-05-14 | $82.80 | $82.80 | 15,781 | — | — |
| 2010-05-13 | $83.16 | $83.16 | 11,586 | — | — |
| 2010-05-12 | $85.32 | $85.32 | 23,178 | — | — |
| 2010-05-11 | $83.88 | $83.88 | 15,081 | — | — |
| 2010-05-10 | $80.64 | $80.64 | 16,756 | — | — |
| 2010-05-07 | $75.24 | $75.24 | 17,347 | — | — |
| 2010-05-06 | $77.76 | $77.76 | 31,000 | — | — |
| 2010-05-05 | $84.24 | $84.24 | 16,053 | — | — |
| 2010-05-04 | $86.04 | $86.04 | 32,917 | — | — |
| 2010-05-03 | $87.84 | $87.84 | 49,433 | — | — |
| 2010-04-30 | $84.60 | $84.60 | 46,886 | — | — |
| 2010-04-29 | $81.00 | $81.00 | 37,567 | — | — |
| 2010-04-28 | $76.32 | $76.32 | 11,192 | — | — |
| 2010-04-27 | $75.60 | $75.60 | 20,394 | — | — |
| 2010-04-26 | $78.12 | $78.12 | 35,858 | — | — |
| 2010-04-23 | $77.04 | $77.04 | 21,611 | — | — |
| 2010-04-22 | $75.60 | $75.60 | 20,300 | — | — |
| 2010-04-21 | $74.88 | $74.88 | 52,139 | — | — |
| 2010-04-20 | $74.16 | $74.16 | 64,561 | — | — |
| 2010-04-19 | $68.04 | $68.04 | 27,261 | — | — |
| 2010-04-16 | $66.96 | $66.96 | 13,242 | — | — |
| 2010-04-15 | $66.60 | $66.60 | 10,203 | — | — |
| 2010-04-14 | $66.24 | $66.24 | 11,364 | — | — |
| 2010-04-13 | $65.52 | $65.52 | 13,425 | — | — |
| 2010-04-12 | $66.60 | $66.60 | 22,742 | — | — |
| 2010-04-09 | $65.52 | $65.52 | 9,411 | — | — |
| 2010-04-08 | $66.60 | $66.60 | 9,342 | — | — |
| 2010-04-07 | $66.96 | $66.96 | 19,597 | — | — |
| 2010-04-06 | $66.96 | $66.96 | 16,422 | — | — |
| 2010-04-05 | $66.96 | $66.96 | 18,092 | — | — |
| 2010-04-01 | $65.52 | $65.52 | 12,822 | — | — |
| 2010-03-31 | $64.44 | $64.44 | 20,361 | — | — |
| 2010-03-30 | $64.44 | $64.44 | 35,972 | — | — |
| 2010-03-29 | $67.32 | $67.32 | 9,994 | — | — |
| 2010-03-26 | $66.96 | $66.96 | 14,769 | — | — |
| 2010-03-25 | $65.52 | $65.52 | 19,150 | — | — |
| 2010-03-24 | $68.04 | $68.04 | 25,025 | — | — |
| 2010-03-23 | $67.32 | $67.32 | 70,044 | — | — |
| 2010-03-22 | $62.64 | $62.64 | 8,847 | — | — |
| 2010-03-19 | $64.08 | $64.08 | 15,950 | — | — |
| 2010-03-18 | $63.72 | $63.72 | 25,581 | — | — |
| 2010-03-17 | $66.96 | $66.96 | 20,903 | — | — |
| 2010-03-16 | $66.96 | $66.96 | 23,222 | — | — |
| 2010-03-15 | $67.68 | $67.68 | 66,069 | — | — |
| 2010-03-12 | $65.52 | $65.52 | 31,311 | — | — |
| 2010-03-11 | $64.80 | $64.80 | 304,994 | — | — |
| 2010-03-10 | $61.56 | $61.56 | 3,042 | — | — |
| 2010-03-09 | $63.00 | $63.00 | 8,311 | — | — |
| 2010-03-08 | $64.80 | $64.80 | 10,481 | — | — |
| 2010-03-05 | $62.64 | $62.64 | 5,700 | — | — |
| 2010-03-04 | $61.92 | $61.92 | 15,319 | — | — |
| 2010-03-03 | $62.28 | $62.28 | 4,756 | — | — |
| 2010-03-02 | $64.44 | $64.44 | 11,386 | — | — |
| 2010-03-01 | $63.00 | $63.00 | 5,897 | — | — |
| 2010-02-26 | $60.48 | $60.48 | 6,069 | — | — |
| 2010-02-25 | $57.60 | $57.60 | 3,783 | — | — |
| 2010-02-24 | $57.60 | $57.60 | 4,319 | — | — |
| 2010-02-23 | $60.48 | $60.48 | 11,564 | — | — |
| 2010-02-22 | $61.20 | $61.20 | 49,047 | — | — |
| 2010-02-19 | $65.88 | $65.88 | 46,911 | — | — |
| 2010-02-18 | $60.48 | $60.48 | 29,994 | — | — |
| 2010-02-17 | $57.24 | $57.24 | 4,686 | — | — |
| 2010-02-16 | $60.48 | $60.48 | 8,214 | — | — |
| 2010-02-12 | $59.76 | $59.76 | 7,064 | — | — |
| 2010-02-11 | $57.24 | $57.24 | 5,781 | — | — |
| 2010-02-10 | $53.28 | $53.28 | 2,739 | — | — |
| 2010-02-09 | $54.00 | $54.00 | 4,764 | — | — |
| 2010-02-08 | $51.84 | $51.84 | 2,939 | — | — |
| 2010-02-05 | $54.00 | $54.00 | 6,642 | — | — |
| 2010-02-04 | $54.00 | $54.00 | 3,211 | — | — |
| 2010-02-03 | $56.16 | $56.16 | 2,525 | — | — |
| 2010-02-02 | $55.44 | $55.44 | 2,544 | — | — |
| 2010-02-01 | $56.88 | $56.88 | 3,350 | — | — |
| 2010-01-29 | $55.08 | $55.08 | 5,036 | — | — |
| 2010-01-28 | $56.88 | $56.88 | 6,453 | — | — |
| 2010-01-27 | $54.72 | $54.72 | 3,222 | — | — |
| 2010-01-26 | $56.16 | $56.16 | 5,319 | — | — |
| 2010-01-25 | $57.60 | $57.60 | 6,192 | — | — |
| 2010-01-22 | $59.04 | $59.04 | 6,819 | — | — |
| 2010-01-21 | $59.04 | $59.04 | 3,786 | — | — |
| 2010-01-20 | $59.04 | $59.04 | 5,275 | — | — |
| 2010-01-19 | $61.20 | $61.20 | 9,083 | — | — |
| 2010-01-15 | $62.64 | $62.64 | 6,169 | — | — |
| 2010-01-14 | $63.00 | $63.00 | 13,269 | — | — |
| 2010-01-13 | $60.84 | $60.84 | 5,511 | — | — |
| 2010-01-12 | $61.20 | $61.20 | 13,203 | — | — |
| 2010-01-11 | $63.00 | $63.00 | 42,447 | — | — |
| 2010-01-08 | $57.60 | $57.60 | 4,439 | — | — |
| 2010-01-07 | $57.60 | $57.60 | 7,114 | — | — |
| 2010-01-06 | $55.80 | $55.80 | 7,083 | — | — |
| 2010-01-05 | $55.80 | $55.80 | 8,075 | — | — |
| 2010-01-04 | $55.80 | $55.80 | 13,894 | — | — |