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
- 2006-12-12 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 | $69.70 | $126.26 | 5,210 | — | — |
| 2010-12-30 | $68.40 | $123.90 | 8,430 | — | — |
| 2010-12-29 | $69.10 | $125.17 | 8,900 | — | — |
| 2010-12-28 | $67.80 | $122.81 | 7,320 | — | — |
| 2010-12-27 | $68.80 | $124.63 | 5,530 | — | — |
| 2010-12-23 | $68.50 | $124.08 | 11,240 | — | — |
| 2010-12-22 | $68.80 | $124.63 | 9,850 | — | — |
| 2010-12-21 | $69.60 | $126.07 | 19,640 | — | — |
| 2010-12-20 | $69.00 | $121.91 | 23,160 | — | — |
| 2010-12-17 | $70.00 | $123.68 | 10,770 | — | — |
| 2010-12-16 | $70.50 | $124.56 | 18,240 | — | — |
| 2010-12-15 | $70.20 | $124.03 | 17,650 | — | — |
| 2010-12-14 | $70.80 | $125.09 | 16,600 | — | — |
| 2010-12-13 | $71.00 | $125.44 | 11,680 | — | — |
| 2010-12-10 | $70.90 | $125.27 | 5,460 | — | — |
| 2010-12-09 | $69.50 | $122.79 | 10,250 | — | — |
| 2010-12-08 | $68.50 | $121.02 | 7,900 | — | — |
| 2010-12-07 | $68.00 | $120.14 | 11,800 | — | — |
| 2010-12-06 | $66.90 | $118.20 | 16,720 | — | — |
| 2010-12-03 | $67.40 | $119.08 | 4,440 | — | — |
| 2010-12-02 | $67.00 | $118.37 | 10,940 | — | — |
| 2010-12-01 | $67.60 | $119.43 | 5,600 | — | — |
| 2010-11-30 | $66.60 | $117.67 | 19,470 | — | — |
| 2010-11-29 | $66.80 | $118.02 | 5,830 | — | — |
| 2010-11-26 | $67.20 | $118.73 | 2,080 | — | — |
| 2010-11-24 | $67.50 | $119.26 | 4,850 | — | — |
| 2010-11-23 | $67.00 | $118.37 | 5,760 | — | — |
| 2010-11-22 | $67.70 | $119.61 | 6,330 | — | — |
| 2010-11-19 | $66.90 | $118.20 | 28,240 | — | — |
| 2010-11-18 | $68.40 | $120.85 | 8,000 | — | — |
| 2010-11-17 | $65.50 | $115.72 | 7,890 | — | — |
| 2010-11-16 | $65.50 | $115.72 | 9,650 | — | — |
| 2010-11-15 | $66.90 | $118.20 | 8,220 | — | — |
| 2010-11-12 | $66.90 | $118.20 | 9,020 | — | — |
| 2010-11-11 | $66.60 | $117.67 | 6,350 | — | — |
| 2010-11-10 | $67.10 | $118.55 | 12,210 | — | — |
| 2010-11-09 | $68.30 | $120.67 | 11,450 | — | — |
| 2010-11-08 | $68.70 | $121.38 | 11,790 | — | — |
| 2010-11-05 | $69.20 | $122.26 | 12,280 | — | — |
| 2010-11-04 | $69.50 | $122.79 | 11,400 | — | — |
| 2010-11-03 | $67.70 | $119.61 | 5,730 | — | — |
| 2010-11-02 | $66.80 | $118.02 | 8,470 | — | — |
| 2010-11-01 | $66.90 | $118.20 | 11,610 | — | — |
| 2010-10-29 | $68.70 | $121.38 | 10,020 | — | — |
| 2010-10-28 | $68.40 | $120.85 | 8,180 | — | — |
| 2010-10-27 | $67.70 | $119.61 | 6,100 | — | — |
| 2010-10-26 | $67.50 | $119.26 | 12,970 | — | — |
| 2010-10-25 | $67.10 | $118.55 | 11,390 | — | — |
| 2010-10-22 | $64.90 | $114.66 | 7,190 | — | — |
| 2010-10-21 | $66.00 | $116.61 | 10,010 | — | — |
| 2010-10-20 | $65.70 | $116.08 | 12,130 | — | — |
| 2010-10-19 | $63.40 | $112.01 | 10,310 | — | — |
| 2010-10-18 | $65.50 | $115.72 | 12,420 | — | — |
| 2010-10-15 | $65.50 | $115.72 | 6,100 | — | — |
| 2010-10-14 | $65.70 | $116.08 | 11,850 | — | — |
| 2010-10-13 | $65.00 | $114.84 | 16,100 | — | — |
| 2010-10-12 | $64.30 | $113.60 | 14,420 | — | — |
| 2010-10-11 | $65.40 | $115.55 | 10,820 | — | — |
| 2010-10-08 | $64.80 | $114.49 | 6,230 | — | — |
| 2010-10-07 | $64.00 | $113.07 | 29,390 | — | — |
| 2010-10-06 | $66.50 | $117.49 | 26,460 | — | — |
| 2010-10-05 | $67.50 | $116.25 | 34,780 | — | — |
| 2010-10-04 | $67.10 | $115.57 | 20,530 | — | — |
| 2010-10-01 | $67.00 | $115.39 | 25,820 | — | — |
| 2010-09-30 | $66.90 | $115.22 | 18,700 | — | — |
| 2010-09-29 | $66.00 | $113.67 | 11,320 | — | — |
| 2010-09-28 | $65.50 | $112.81 | 15,510 | — | — |
| 2010-09-27 | $64.80 | $111.60 | 14,820 | — | — |
| 2010-09-24 | $62.60 | $107.82 | 17,250 | — | — |
| 2010-09-23 | $60.70 | $104.54 | 7,300 | — | — |
| 2010-09-22 | $61.20 | $105.40 | 20,890 | — | — |
| 2010-09-21 | $62.00 | $106.78 | 33,990 | — | — |
| 2010-09-20 | $60.00 | $103.34 | 12,500 | — | — |
| 2010-09-17 | $58.60 | $100.93 | 6,660 | — | — |
| 2010-09-16 | $58.20 | $100.24 | 7,610 | — | — |
| 2010-09-15 | $57.60 | $99.20 | 9,340 | — | — |
| 2010-09-14 | $57.60 | $99.20 | 16,250 | — | — |
| 2010-09-13 | $55.80 | $96.10 | 12,920 | — | — |
| 2010-09-10 | $55.50 | $95.59 | 12,240 | — | — |
| 2010-09-09 | $56.00 | $96.45 | 8,870 | — | — |
| 2010-09-08 | $55.00 | $94.73 | 8,930 | — | — |
| 2010-09-07 | $54.60 | $94.04 | 15,360 | — | — |
| 2010-09-03 | $53.70 | $92.49 | 13,200 | — | — |
| 2010-09-02 | $52.80 | $90.94 | 8,660 | — | — |
| 2010-09-01 | $52.50 | $90.42 | 10,140 | — | — |
| 2010-08-31 | $51.70 | $89.04 | 5,870 | — | — |
| 2010-08-30 | $51.70 | $89.04 | 6,480 | — | — |
| 2010-08-27 | $51.90 | $89.39 | 3,970 | — | — |
| 2010-08-26 | $51.30 | $88.35 | 6,020 | — | — |
| 2010-08-25 | $51.50 | $88.70 | 15,270 | — | — |
| 2010-08-24 | $50.60 | $87.15 | 8,290 | — | — |
| 2010-08-23 | $52.20 | $89.90 | 7,750 | — | — |
| 2010-08-20 | $50.40 | $86.80 | 15,030 | — | — |
| 2010-08-19 | $50.60 | $87.15 | 15,120 | — | — |
| 2010-08-18 | $51.20 | $88.18 | 7,840 | — | — |
| 2010-08-17 | $50.20 | $86.46 | 5,460 | — | — |
| 2010-08-16 | $49.90 | $85.94 | 7,790 | — | — |
| 2010-08-13 | $50.20 | $86.46 | 13,070 | — | — |
| 2010-08-12 | $50.90 | $87.66 | 6,840 | — | — |
| 2010-08-11 | $52.10 | $89.73 | 13,630 | — | — |
| 2010-08-10 | $50.00 | $86.11 | 15,580 | — | — |
| 2010-08-09 | $52.40 | $90.25 | 9,830 | — | — |
| 2010-08-06 | $52.50 | $90.42 | 8,640 | — | — |
| 2010-08-05 | $51.30 | $88.35 | 6,390 | — | — |
| 2010-08-04 | $51.30 | $88.35 | 7,250 | — | — |
| 2010-08-03 | $50.40 | $86.80 | 11,160 | — | — |
| 2010-08-02 | $51.00 | $87.84 | 16,330 | — | — |
| 2010-07-30 | $51.60 | $88.87 | 13,210 | — | — |
| 2010-07-29 | $50.50 | $86.98 | 9,910 | — | — |
| 2010-07-28 | $50.30 | $86.63 | 6,290 | — | — |
| 2010-07-27 | $49.90 | $85.94 | 15,190 | — | — |
| 2010-07-26 | $49.90 | $85.94 | 11,830 | — | — |
| 2010-07-23 | $48.50 | $83.53 | 7,760 | — | — |
| 2010-07-22 | $48.30 | $83.19 | 3,430 | — | — |
| 2010-07-21 | $47.50 | $81.81 | 5,430 | — | — |
| 2010-07-20 | $48.30 | $83.19 | 5,690 | — | — |
| 2010-07-19 | $46.80 | $80.60 | 7,770 | — | — |
| 2010-07-16 | $47.60 | $81.98 | 7,900 | — | — |
| 2010-07-15 | $47.80 | $82.33 | 8,430 | — | — |
| 2010-07-14 | $47.20 | $81.29 | 8,800 | — | — |
| 2010-07-13 | $47.50 | $81.81 | 13,170 | — | — |
| 2010-07-12 | $46.80 | $80.60 | 8,970 | — | — |
| 2010-07-09 | $46.80 | $80.60 | 10,160 | — | — |
| 2010-07-08 | $45.50 | $78.36 | 13,360 | — | — |
| 2010-07-07 | $45.50 | $78.36 | 14,260 | — | — |
| 2010-07-06 | $46.10 | $79.40 | 15,720 | — | — |
| 2010-07-02 | $47.30 | $81.46 | 27,200 | — | — |
| 2010-07-01 | $51.10 | $85.08 | 40,960 | — | — |
| 2010-06-30 | $50.10 | $83.42 | 25,230 | — | — |
| 2010-06-29 | $49.30 | $82.08 | 49,050 | — | — |
| 2010-06-28 | $51.60 | $85.91 | 37,440 | — | — |
| 2010-06-25 | $48.40 | $80.59 | 263,580 | — | — |
| 2010-06-24 | $48.50 | $80.75 | 19,900 | — | — |
| 2010-06-23 | $49.50 | $82.42 | 14,610 | — | — |
| 2010-06-22 | $48.10 | $80.09 | 12,110 | — | — |
| 2010-06-21 | $48.20 | $80.25 | 10,590 | — | — |
| 2010-06-18 | $48.10 | $80.09 | 12,540 | — | — |
| 2010-06-17 | $48.40 | $80.59 | 7,650 | — | — |
| 2010-06-16 | $48.20 | $80.25 | 10,760 | — | — |
| 2010-06-15 | $49.40 | $82.25 | 8,910 | — | — |
| 2010-06-14 | $48.80 | $81.25 | 11,620 | — | — |
| 2010-06-11 | $48.70 | $81.09 | 10,020 | — | — |
| 2010-06-10 | $49.50 | $82.42 | 17,750 | — | — |
| 2010-06-09 | $44.30 | $73.76 | 19,110 | — | — |
| 2010-06-08 | $45.30 | $75.42 | 24,240 | — | — |
| 2010-06-07 | $48.30 | $80.42 | 15,190 | — | — |
| 2010-06-04 | $51.10 | $85.08 | 19,100 | — | — |
| 2010-06-03 | $54.10 | $90.08 | 21,850 | — | — |
| 2010-06-02 | $51.20 | $85.25 | 16,760 | — | — |
| 2010-06-01 | $51.90 | $86.41 | 23,140 | — | — |
| 2010-05-28 | $48.50 | $80.75 | 15,820 | — | — |
| 2010-05-27 | $46.90 | $78.09 | 8,430 | — | — |
| 2010-05-26 | $45.20 | $75.26 | 13,390 | — | — |
| 2010-05-25 | $44.60 | $74.26 | 25,430 | — | — |
| 2010-05-24 | $47.20 | $78.59 | 14,430 | — | — |
| 2010-05-21 | $50.30 | $83.75 | 14,620 | — | — |
| 2010-05-20 | $50.30 | $83.75 | 23,650 | — | — |
| 2010-05-19 | $51.50 | $85.75 | 16,060 | — | — |
| 2010-05-18 | $52.90 | $88.08 | 11,170 | — | — |
| 2010-05-17 | $52.60 | $87.58 | 13,820 | — | — |
| 2010-05-14 | $54.60 | $90.91 | 5,980 | — | — |
| 2010-05-13 | $56.70 | $94.41 | 3,390 | — | — |
| 2010-05-12 | $57.00 | $94.90 | 9,450 | — | — |
| 2010-05-11 | $55.90 | $93.07 | 11,310 | — | — |
| 2010-05-10 | $54.50 | $90.74 | 13,530 | — | — |
| 2010-05-07 | $49.50 | $82.42 | 21,890 | — | — |
| 2010-05-06 | $51.10 | $85.08 | 16,240 | — | — |
| 2010-05-05 | $55.80 | $92.91 | 22,040 | — | — |
| 2010-05-04 | $55.10 | $91.74 | 11,620 | — | — |
| 2010-05-03 | $55.90 | $93.07 | 8,560 | — | — |
| 2010-04-30 | $56.40 | $93.91 | 11,890 | — | — |
| 2010-04-29 | $58.20 | $96.90 | 16,380 | — | — |
| 2010-04-28 | $56.30 | $93.74 | 6,000 | — | — |
| 2010-04-27 | $55.00 | $91.57 | 9,430 | — | — |
| 2010-04-26 | $56.70 | $94.41 | 16,040 | — | — |
| 2010-04-23 | $58.50 | $97.40 | 5,730 | — | — |
| 2010-04-22 | $58.80 | $97.90 | 7,260 | — | — |
| 2010-04-21 | $57.70 | $96.07 | 7,410 | — | — |
| 2010-04-20 | $56.30 | $93.74 | 8,250 | — | — |
| 2010-04-19 | $56.30 | $93.74 | 6,090 | — | — |
| 2010-04-16 | $56.70 | $94.41 | 18,790 | — | — |
| 2010-04-15 | $58.50 | $97.40 | 13,980 | — | — |
| 2010-04-14 | $58.70 | $97.74 | 17,160 | — | — |
| 2010-04-13 | $56.10 | $93.41 | 6,680 | — | — |
| 2010-04-12 | $55.70 | $92.74 | 12,930 | — | — |
| 2010-04-09 | $56.00 | $93.24 | 9,020 | — | — |
| 2010-04-08 | $57.30 | $95.40 | 16,790 | — | — |
| 2010-04-07 | $55.40 | $92.24 | 13,430 | — | — |
| 2010-04-06 | $57.40 | $95.57 | 17,760 | — | — |
| 2010-04-05 | $58.50 | $97.40 | 27,880 | — | — |
| 2010-04-01 | $57.80 | $93.41 | 35,260 | — | — |
| 2010-03-31 | $56.60 | $91.47 | 41,720 | — | — |
| 2010-03-30 | $55.10 | $89.04 | 17,390 | — | — |
| 2010-03-29 | $55.30 | $89.37 | 17,750 | — | — |
| 2010-03-26 | $54.40 | $87.91 | 16,530 | — | — |
| 2010-03-25 | $54.90 | $88.72 | 14,020 | — | — |
| 2010-03-24 | $56.00 | $90.50 | 8,920 | — | — |
| 2010-03-23 | $55.40 | $89.53 | 11,120 | — | — |
| 2010-03-22 | $54.70 | $88.40 | 18,190 | — | — |
| 2010-03-19 | $55.10 | $89.04 | 24,090 | — | — |
| 2010-03-18 | $54.90 | $88.72 | 21,360 | — | — |
| 2010-03-17 | $57.10 | $92.28 | 16,160 | — | — |
| 2010-03-16 | $55.40 | $89.53 | 8,690 | — | — |
| 2010-03-15 | $54.90 | $88.72 | 7,840 | — | — |
| 2010-03-12 | $54.70 | $88.40 | 17,370 | — | — |
| 2010-03-11 | $53.70 | $86.78 | 7,580 | — | — |
| 2010-03-10 | $53.10 | $85.81 | 6,000 | — | — |
| 2010-03-09 | $53.00 | $85.65 | 7,850 | — | — |
| 2010-03-08 | $52.90 | $85.49 | 12,140 | — | — |
| 2010-03-05 | $52.30 | $84.52 | 27,640 | — | — |
| 2010-03-04 | $52.10 | $84.19 | 13,940 | — | — |
| 2010-03-03 | $51.10 | $82.58 | 26,290 | — | — |
| 2010-03-02 | $48.50 | $78.38 | 14,840 | — | — |
| 2010-03-01 | $47.20 | $76.28 | 8,370 | — | — |
| 2010-02-26 | $45.20 | $73.04 | 12,070 | — | — |
| 2010-02-25 | $44.60 | $72.07 | 6,720 | — | — |
| 2010-02-24 | $44.00 | $71.11 | 8,830 | — | — |
| 2010-02-23 | $43.40 | $70.14 | 7,740 | — | — |
| 2010-02-22 | $44.30 | $71.59 | 5,590 | — | — |
| 2010-02-19 | $42.50 | $68.68 | 6,500 | — | — |
| 2010-02-18 | $42.30 | $68.36 | 4,960 | — | — |
| 2010-02-17 | $42.80 | $69.17 | 3,240 | — | — |
| 2010-02-16 | $42.50 | $68.68 | 8,850 | — | — |
| 2010-02-12 | $40.40 | $65.29 | 3,830 | — | — |
| 2010-02-11 | $40.70 | $65.77 | 4,970 | — | — |
| 2010-02-10 | $40.80 | $65.93 | 4,960 | — | — |
| 2010-02-09 | $40.70 | $65.77 | 12,110 | — | — |
| 2010-02-08 | $38.90 | $62.86 | 5,900 | — | — |
| 2010-02-05 | $39.80 | $64.32 | 16,140 | — | — |
| 2010-02-04 | $40.70 | $65.77 | 11,990 | — | — |
| 2010-02-03 | $42.00 | $67.87 | 13,160 | — | — |
| 2010-02-02 | $42.50 | $68.68 | 15,170 | — | — |
| 2010-02-01 | $42.50 | $68.68 | 7,890 | — | — |
| 2010-01-29 | $43.00 | $69.49 | 6,830 | — | — |
| 2010-01-28 | $42.20 | $68.20 | 9,340 | — | — |
| 2010-01-27 | $43.20 | $69.81 | 9,330 | — | — |
| 2010-01-26 | $43.00 | $69.49 | 14,210 | — | — |
| 2010-01-25 | $44.60 | $72.07 | 9,790 | — | — |
| 2010-01-22 | $43.50 | $70.30 | 22,300 | — | — |
| 2010-01-21 | $43.40 | $70.14 | 16,050 | — | — |
| 2010-01-20 | $43.20 | $69.81 | 24,210 | — | — |
| 2010-01-19 | $40.90 | $66.10 | 10,990 | — | — |
| 2010-01-15 | $39.20 | $63.35 | 74,320 | — | — |
| 2010-01-14 | $39.50 | $63.83 | 18,130 | — | — |
| 2010-01-13 | $38.80 | $62.70 | 16,880 | — | — |
| 2010-01-12 | $37.90 | $61.25 | 16,820 | — | — |
| 2010-01-11 | $38.50 | $62.22 | 22,250 | — | — |
| 2010-01-08 | $38.90 | $62.86 | 15,880 | — | — |
| 2010-01-07 | $38.90 | $62.86 | 20,690 | — | — |
| 2010-01-06 | $38.30 | $61.89 | 58,970 | — | — |
| 2010-01-05 | $39.10 | $63.19 | 45,370 | — | — |
| 2010-01-04 | $41.30 | $66.74 | 58,700 | — | — |