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
- 2000-09-28 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 | $56.45 | $87.02 | 40,900 | — | — |
| 2010-12-30 | $56.18 | $86.61 | 82,400 | — | — |
| 2010-12-29 | $55.93 | $86.22 | 80,700 | — | — |
| 2010-12-28 | $54.61 | $84.19 | 24,900 | — | — |
| 2010-12-27 | $55.52 | $85.59 | 20,300 | — | — |
| 2010-12-23 | $56.27 | $86.75 | 116,700 | — | — |
| 2010-12-22 | $55.65 | $85.79 | 12,200 | — | — |
| 2010-12-21 | $55.40 | $85.40 | 26,500 | — | — |
| 2010-12-20 | $54.85 | $84.56 | 63,400 | — | — |
| 2010-12-17 | $54.91 | $84.65 | 69,300 | — | — |
| 2010-12-16 | $55.03 | $84.83 | 53,800 | — | — |
| 2010-12-15 | $54.12 | $83.43 | 38,200 | — | — |
| 2010-12-14 | $55.47 | $85.51 | 159,500 | — | — |
| 2010-12-13 | $55.33 | $85.30 | 147,000 | — | — |
| 2010-12-10 | $56.10 | $86.48 | 162,900 | — | — |
| 2010-12-09 | $54.84 | $84.54 | 101,600 | — | — |
| 2010-12-08 | $54.88 | $84.60 | 45,000 | — | — |
| 2010-12-07 | $54.12 | $83.43 | 225,000 | — | — |
| 2010-12-06 | $54.53 | $84.06 | 112,100 | — | — |
| 2010-12-03 | $53.30 | $82.17 | 65,100 | — | — |
| 2010-12-02 | $53.21 | $82.03 | 74,500 | — | — |
| 2010-12-01 | $52.71 | $81.26 | 97,000 | — | — |
| 2010-11-30 | $51.71 | $79.72 | 150,800 | — | — |
| 2010-11-29 | $51.60 | $79.55 | 199,900 | — | — |
| 2010-11-26 | $49.29 | $75.98 | 83,000 | — | — |
| 2010-11-24 | $49.61 | $76.48 | 70,200 | — | — |
| 2010-11-23 | $48.81 | $75.24 | 26,300 | — | — |
| 2010-11-22 | $50.03 | $77.13 | 59,000 | — | — |
| 2010-11-19 | $49.16 | $75.78 | 18,100 | — | — |
| 2010-11-18 | $48.60 | $74.92 | 64,600 | — | — |
| 2010-11-17 | $47.35 | $72.99 | 160,700 | — | — |
| 2010-11-16 | $46.85 | $72.22 | 118,400 | — | — |
| 2010-11-15 | $48.23 | $74.35 | 53,600 | — | — |
| 2010-11-12 | $48.71 | $75.09 | 66,200 | — | — |
| 2010-11-11 | $49.99 | $77.06 | 47,900 | — | — |
| 2010-11-10 | $50.60 | $78.00 | 84,100 | — | — |
| 2010-11-09 | $50.60 | $78.00 | 73,500 | — | — |
| 2010-11-08 | $50.88 | $78.44 | 122,800 | — | — |
| 2010-11-05 | $50.68 | $78.13 | 54,500 | — | — |
| 2010-11-04 | $50.52 | $77.88 | 75,900 | — | — |
| 2010-11-03 | $50.27 | $77.50 | 59,100 | — | — |
| 2010-11-02 | $51.39 | $79.22 | 46,500 | — | — |
| 2010-11-01 | $50.13 | $77.28 | 48,500 | — | — |
| 2010-10-29 | $50.40 | $77.70 | 145,800 | — | — |
| 2010-10-28 | $49.44 | $76.22 | 77,200 | — | — |
| 2010-10-27 | $49.59 | $76.45 | 105,100 | — | — |
| 2010-10-26 | $50.10 | $77.23 | 31,500 | — | — |
| 2010-10-25 | $49.95 | $77.00 | 109,200 | — | — |
| 2010-10-22 | $49.27 | $75.95 | 52,800 | — | — |
| 2010-10-21 | $49.26 | $75.94 | 74,600 | — | — |
| 2010-10-20 | $49.34 | $76.06 | 70,700 | — | — |
| 2010-10-19 | $48.96 | $75.48 | 84,100 | — | — |
| 2010-10-18 | $50.27 | $77.50 | 77,700 | — | — |
| 2010-10-15 | $49.63 | $76.51 | 70,500 | — | — |
| 2010-10-14 | $49.37 | $76.11 | 171,700 | — | — |
| 2010-10-13 | $49.08 | $75.66 | 113,000 | — | — |
| 2010-10-12 | $48.36 | $74.55 | 122,900 | — | — |
| 2010-10-11 | $49.12 | $75.72 | 49,200 | — | — |
| 2010-10-08 | $48.74 | $75.14 | 133,200 | — | — |
| 2010-10-07 | $48.29 | $74.44 | 37,400 | — | — |
| 2010-10-06 | $48.73 | $75.12 | 81,900 | — | — |
| 2010-10-05 | $48.57 | $74.87 | 82,500 | — | — |
| 2010-10-04 | $48.00 | $74.00 | 88,600 | — | — |
| 2010-10-01 | $47.88 | $73.81 | 55,000 | — | — |
| 2010-09-30 | $47.48 | $73.19 | 72,500 | — | — |
| 2010-09-29 | $48.56 | $74.86 | 103,000 | — | — |
| 2010-09-28 | $48.09 | $74.14 | 126,200 | — | — |
| 2010-09-27 | $46.86 | $72.24 | 41,500 | — | — |
| 2010-09-24 | $47.32 | $72.95 | 99,200 | — | — |
| 2010-09-23 | $46.43 | $71.58 | 99,600 | — | — |
| 2010-09-22 | $47.72 | $73.56 | 76,000 | — | — |
| 2010-09-21 | $47.08 | $72.58 | 85,500 | — | — |
| 2010-09-20 | $46.57 | $71.79 | 70,000 | — | — |
| 2010-09-17 | $47.00 | $72.45 | 80,200 | — | — |
| 2010-09-16 | $45.70 | $70.45 | 31,200 | — | — |
| 2010-09-15 | $45.77 | $70.56 | 184,200 | — | — |
| 2010-09-14 | $44.85 | $69.14 | 224,400 | — | — |
| 2010-09-13 | $44.37 | $68.40 | 190,100 | — | — |
| 2010-09-10 | $43.59 | $67.20 | 109,900 | — | — |
| 2010-09-09 | $43.43 | $66.95 | 102,900 | — | — |
| 2010-09-08 | $43.59 | $67.20 | 191,500 | — | — |
| 2010-09-07 | $43.17 | $66.55 | 124,900 | — | — |
| 2010-09-03 | $43.07 | $66.40 | 220,000 | — | — |
| 2010-09-02 | $42.82 | $66.01 | 154,200 | — | — |
| 2010-09-01 | $41.99 | $64.73 | 319,800 | — | — |
| 2010-08-31 | $41.53 | $64.02 | 370,200 | — | — |
| 2010-08-30 | $41.95 | $64.67 | 193,300 | — | — |
| 2010-08-27 | $43.56 | $67.15 | 103,700 | — | — |
| 2010-08-26 | $42.80 | $65.98 | 63,700 | — | — |
| 2010-08-25 | $43.95 | $67.75 | 193,800 | — | — |
| 2010-08-24 | $44.27 | $68.25 | 235,600 | — | — |
| 2010-08-23 | $44.80 | $69.06 | 139,500 | — | — |
| 2010-08-20 | $46.31 | $71.39 | 115,500 | — | — |
| 2010-08-19 | $46.47 | $71.64 | 122,100 | — | — |
| 2010-08-18 | $47.54 | $73.29 | 178,100 | — | — |
| 2010-08-17 | $47.45 | $73.15 | 448,100 | — | — |
| 2010-08-16 | $46.48 | $71.65 | 293,100 | — | — |
| 2010-08-13 | $44.89 | $69.20 | 512,000 | — | — |
| 2010-08-12 | $44.90 | $69.22 | 2,393,100 | — | — |
| 2010-08-11 | $45.73 | $70.50 | 449,200 | — | — |
| 2010-08-10 | $48.00 | $74.00 | 179,100 | — | — |
| 2010-08-09 | $50.76 | $78.25 | 102,900 | — | — |
| 2010-08-06 | $51.45 | $79.31 | 64,500 | — | — |
| 2010-08-05 | $51.50 | $79.39 | 79,200 | — | — |
| 2010-08-04 | $51.90 | $80.01 | 102,500 | — | — |
| 2010-08-03 | $52.32 | $80.66 | 52,800 | — | — |
| 2010-08-02 | $53.13 | $81.90 | 111,500 | — | — |
| 2010-07-30 | $53.16 | $81.95 | 197,900 | — | — |
| 2010-07-29 | $51.03 | $78.67 | 107,100 | — | — |
| 2010-07-28 | $52.76 | $81.33 | 30,600 | — | — |
| 2010-07-27 | $53.87 | $83.05 | 73,500 | — | — |
| 2010-07-26 | $54.36 | $83.80 | 65,300 | — | — |
| 2010-07-23 | $52.05 | $80.24 | 63,000 | — | — |
| 2010-07-22 | $50.30 | $77.54 | 32,300 | — | — |
| 2010-07-21 | $50.04 | $77.14 | 35,200 | — | — |
| 2010-07-20 | $50.32 | $77.57 | 39,700 | — | — |
| 2010-07-19 | $50.21 | $77.40 | 28,000 | — | — |
| 2010-07-16 | $49.62 | $76.49 | 45,300 | — | — |
| 2010-07-15 | $50.49 | $77.83 | 32,700 | — | — |
| 2010-07-14 | $50.87 | $78.42 | 66,200 | — | — |
| 2010-07-13 | $49.68 | $76.59 | 45,700 | — | — |
| 2010-07-12 | $48.69 | $75.06 | 41,700 | — | — |
| 2010-07-09 | $48.77 | $75.18 | 28,400 | — | — |
| 2010-07-08 | $48.40 | $74.61 | 90,700 | — | — |
| 2010-07-07 | $47.43 | $73.12 | 86,900 | — | — |
| 2010-07-06 | $46.00 | $70.91 | 104,600 | — | — |
| 2010-07-02 | $44.66 | $68.85 | 38,100 | — | — |
| 2010-07-01 | $44.80 | $69.06 | 92,800 | — | — |
| 2010-06-30 | $45.54 | $70.20 | 64,700 | — | — |
| 2010-06-29 | $45.67 | $70.40 | 192,200 | — | — |
| 2010-06-28 | $49.04 | $75.60 | 2,001,000 | — | — |
| 2010-06-25 | $49.41 | $76.17 | 110,800 | — | — |
| 2010-06-24 | $48.59 | $74.91 | 102,900 | — | — |
| 2010-06-23 | $50.30 | $77.54 | 47,100 | — | — |
| 2010-06-22 | $50.61 | $78.02 | 73,900 | — | — |
| 2010-06-21 | $51.43 | $79.28 | 71,800 | — | — |
| 2010-06-18 | $50.90 | $78.47 | 30,700 | — | — |
| 2010-06-17 | $50.60 | $78.00 | 28,900 | — | — |
| 2010-06-16 | $50.40 | $77.70 | 45,500 | — | — |
| 2010-06-15 | $51.03 | $78.67 | 64,000 | — | — |
| 2010-06-14 | $51.09 | $78.76 | 67,200 | — | — |
| 2010-06-11 | $50.89 | $78.45 | 62,100 | — | — |
| 2010-06-10 | $50.10 | $77.23 | 150,600 | — | — |
| 2010-06-09 | $47.04 | $72.52 | 121,000 | — | — |
| 2010-06-08 | $46.02 | $70.94 | 118,100 | — | — |
| 2010-06-07 | $46.36 | $71.47 | 66,600 | — | — |
| 2010-06-04 | $46.38 | $71.50 | 105,800 | — | — |
| 2010-06-03 | $49.39 | $76.14 | 62,800 | — | — |
| 2010-06-02 | $50.01 | $77.09 | 73,900 | — | — |
| 2010-06-01 | $50.29 | $77.53 | 86,600 | — | — |
| 2010-05-28 | $51.17 | $78.88 | 44,600 | — | — |
| 2010-05-27 | $52.59 | $81.07 | 48,400 | — | — |
| 2010-05-26 | $49.33 | $76.05 | 84,200 | — | — |
| 2010-05-25 | $48.68 | $75.04 | 112,400 | — | — |
| 2010-05-24 | $48.45 | $74.69 | 45,800 | — | — |
| 2010-05-21 | $48.40 | $74.61 | 76,100 | — | — |
| 2010-05-20 | $46.16 | $71.16 | 81,200 | — | — |
| 2010-05-19 | $50.42 | $77.73 | 85,400 | — | — |
| 2010-05-18 | $51.10 | $78.78 | 91,500 | — | — |
| 2010-05-17 | $51.20 | $78.93 | 52,200 | — | — |
| 2010-05-14 | $51.37 | $79.19 | 121,200 | — | — |
| 2010-05-13 | $53.56 | $79.45 | 62,800 | — | — |
| 2010-05-12 | $52.51 | $77.89 | 89,300 | — | — |
| 2010-05-11 | $52.79 | $78.31 | 96,800 | — | — |
| 2010-05-10 | $52.76 | $78.26 | 97,100 | — | — |
| 2010-05-07 | $49.08 | $72.80 | 118,600 | — | — |
| 2010-05-06 | $50.06 | $74.26 | 62,400 | — | — |
| 2010-05-05 | $52.05 | $77.21 | 141,700 | — | — |
| 2010-05-04 | $53.48 | $79.33 | 86,400 | — | — |
| 2010-05-03 | $54.88 | $81.41 | 66,400 | — | — |
| 2010-04-30 | $55.34 | $82.09 | 115,400 | — | — |
| 2010-04-29 | $57.03 | $84.59 | 56,200 | — | — |
| 2010-04-28 | $56.01 | $83.08 | 134,000 | — | — |
| 2010-04-27 | $55.01 | $81.60 | 91,500 | — | — |
| 2010-04-26 | $57.71 | $85.60 | 57,800 | — | — |
| 2010-04-23 | $58.07 | $86.14 | 112,500 | — | — |
| 2010-04-22 | $55.39 | $82.16 | 54,800 | — | — |
| 2010-04-21 | $55.10 | $81.73 | 56,100 | — | — |
| 2010-04-20 | $55.00 | $81.58 | 64,500 | — | — |
| 2010-04-19 | $53.89 | $79.94 | 64,100 | — | — |
| 2010-04-16 | $54.55 | $80.92 | 72,400 | — | — |
| 2010-04-15 | $55.90 | $82.92 | 34,200 | — | — |
| 2010-04-14 | $54.42 | $80.72 | 28,600 | — | — |
| 2010-04-13 | $53.98 | $80.07 | 49,900 | — | — |
| 2010-04-12 | $54.10 | $80.25 | 54,200 | — | — |
| 2010-04-09 | $53.48 | $79.33 | 50,000 | — | — |
| 2010-04-08 | $53.15 | $78.84 | 47,400 | — | — |
| 2010-04-07 | $52.51 | $77.89 | 49,600 | — | — |
| 2010-04-06 | $52.86 | $78.41 | 40,100 | — | — |
| 2010-04-05 | $52.86 | $78.41 | 55,200 | — | — |
| 2010-04-01 | $51.55 | $76.47 | 122,700 | — | — |
| 2010-03-31 | $51.85 | $76.91 | 173,300 | — | — |
| 2010-03-30 | $53.10 | $78.76 | 167,300 | — | — |
| 2010-03-29 | $54.31 | $80.56 | 135,600 | — | — |
| 2010-03-26 | $52.57 | $77.98 | 108,400 | — | — |
| 2010-03-25 | $52.08 | $77.25 | 339,800 | — | — |
| 2010-03-24 | $49.59 | $73.56 | 170,700 | — | — |
| 2010-03-23 | $49.85 | $73.94 | 213,000 | — | — |
| 2010-03-22 | $50.98 | $75.62 | 116,900 | — | — |
| 2010-03-19 | $51.22 | $75.98 | 247,300 | — | — |
| 2010-03-18 | $51.94 | $77.04 | 164,600 | — | — |
| 2010-03-17 | $52.97 | $78.57 | 189,000 | — | — |
| 2010-03-16 | $53.94 | $80.01 | 82,100 | — | — |
| 2010-03-15 | $55.60 | $82.47 | 48,800 | — | — |
| 2010-03-12 | $55.77 | $82.73 | 107,000 | — | — |
| 2010-03-11 | $54.54 | $80.90 | 77,800 | — | — |
| 2010-03-10 | $55.22 | $81.91 | 83,100 | — | — |
| 2010-03-09 | $54.55 | $80.92 | 38,300 | — | — |
| 2010-03-08 | $54.47 | $80.80 | 22,500 | — | — |
| 2010-03-05 | $53.77 | $79.76 | 42,100 | — | — |
| 2010-03-04 | $53.13 | $78.81 | 49,200 | — | — |
| 2010-03-03 | $52.30 | $77.58 | 58,200 | — | — |
| 2010-03-02 | $53.52 | $79.39 | 25,800 | — | — |
| 2010-03-01 | $53.31 | $79.08 | 61,400 | — | — |
| 2010-02-26 | $53.37 | $79.17 | 86,400 | — | — |
| 2010-02-25 | $51.96 | $77.07 | 84,200 | — | — |
| 2010-02-24 | $51.86 | $76.93 | 66,500 | — | — |
| 2010-02-23 | $51.00 | $75.65 | 37,200 | — | — |
| 2010-02-22 | $51.37 | $76.20 | 51,100 | — | — |
| 2010-02-19 | $51.18 | $75.92 | 124,600 | — | — |
| 2010-02-18 | $51.24 | $76.01 | 62,600 | — | — |
| 2010-02-17 | $51.09 | $75.78 | 54,200 | — | — |
| 2010-02-16 | $51.00 | $75.65 | 65,700 | — | — |
| 2010-02-12 | $50.80 | $75.35 | 55,800 | — | — |
| 2010-02-11 | $50.65 | $75.13 | 179,100 | — | — |
| 2010-02-10 | $49.83 | $73.91 | 74,700 | — | — |
| 2010-02-09 | $49.46 | $73.37 | 73,800 | — | — |
| 2010-02-08 | $47.16 | $69.95 | 107,400 | — | — |
| 2010-02-05 | $47.37 | $70.27 | 148,700 | — | — |
| 2010-02-04 | $47.74 | $70.81 | 77,100 | — | — |
| 2010-02-03 | $49.87 | $73.97 | 113,100 | — | — |
| 2010-02-02 | $50.97 | $75.61 | 157,500 | — | — |
| 2010-02-01 | $49.39 | $73.26 | 97,600 | — | — |
| 2010-01-29 | $48.32 | $71.67 | 436,900 | — | — |
| 2010-01-28 | $49.45 | $73.35 | 169,700 | — | — |
| 2010-01-27 | $49.33 | $73.17 | 180,700 | — | — |
| 2010-01-26 | $50.64 | $75.12 | 173,500 | — | — |
| 2010-01-25 | $51.36 | $76.18 | 211,200 | — | — |
| 2010-01-22 | $51.32 | $76.12 | 229,400 | — | — |
| 2010-01-21 | $52.47 | $77.83 | 63,000 | — | — |
| 2010-01-20 | $53.58 | $79.48 | 134,600 | — | — |
| 2010-01-19 | $54.39 | $80.68 | 126,200 | — | — |
| 2010-01-15 | $54.30 | $80.54 | 100,500 | — | — |
| 2010-01-14 | $54.62 | $81.02 | 120,600 | — | — |
| 2010-01-13 | $53.95 | $80.03 | 147,800 | — | — |
| 2010-01-12 | $54.02 | $80.13 | 143,000 | — | — |
| 2010-01-11 | $55.59 | $82.46 | 122,300 | — | — |
| 2010-01-08 | $56.78 | $84.22 | 56,900 | — | — |
| 2010-01-07 | $57.13 | $84.74 | 152,500 | — | — |
| 2010-01-06 | $57.33 | $85.04 | 29,800 | — | — |
| 2010-01-05 | $55.70 | $82.62 | 44,300 | — | — |
| 2010-01-04 | $55.26 | $81.97 | 53,200 | — | — |