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
- 1994-10-27 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 | $57.57 | $123.04 | 1,023,400 | — | — |
| 2010-12-30 | $57.22 | $122.29 | 517,500 | — | — |
| 2010-12-29 | $57.38 | $122.63 | 828,700 | — | — |
| 2010-12-28 | $57.37 | $122.61 | 610,100 | — | — |
| 2010-12-27 | $56.46 | $120.67 | 720,500 | — | — |
| 2010-12-23 | $56.39 | $120.52 | 2,777,200 | — | — |
| 2010-12-22 | $57.03 | $121.89 | 1,830,100 | — | — |
| 2010-12-21 | $56.80 | $121.39 | 2,377,100 | — | — |
| 2010-12-20 | $55.58 | $118.79 | 4,647,500 | — | — |
| 2010-12-17 | $57.26 | $122.38 | 10,489,300 | — | — |
| 2010-12-16 | $61.66 | $131.78 | 356,100 | — | — |
| 2010-12-15 | $61.92 | $132.34 | 326,800 | — | — |
| 2010-12-14 | $61.66 | $131.78 | 337,400 | — | — |
| 2010-12-13 | $61.72 | $131.91 | 397,600 | — | — |
| 2010-12-10 | $61.19 | $130.78 | 315,700 | — | — |
| 2010-12-09 | $61.22 | $130.84 | 490,400 | — | — |
| 2010-12-08 | $60.96 | $130.28 | 349,100 | — | — |
| 2010-12-07 | $61.20 | $130.80 | 785,700 | — | — |
| 2010-12-06 | $59.35 | $126.84 | 447,700 | — | — |
| 2010-12-03 | $59.79 | $127.78 | 500,400 | — | — |
| 2010-12-02 | $60.65 | $129.62 | 527,600 | — | — |
| 2010-12-01 | $60.24 | $128.75 | 409,400 | — | — |
| 2010-11-30 | $58.75 | $125.56 | 428,400 | — | — |
| 2010-11-29 | $59.39 | $126.93 | 423,200 | — | — |
| 2010-11-26 | $59.22 | $126.57 | 148,800 | — | — |
| 2010-11-24 | $59.49 | $127.14 | 336,200 | — | — |
| 2010-11-23 | $58.25 | $124.49 | 508,300 | — | — |
| 2010-11-22 | $59.04 | $126.18 | 486,800 | — | — |
| 2010-11-19 | $59.44 | $127.04 | 546,600 | — | — |
| 2010-11-18 | $58.05 | $124.07 | 444,100 | — | — |
| 2010-11-17 | $56.88 | $121.56 | 502,200 | — | — |
| 2010-11-16 | $56.88 | $121.56 | 709,900 | — | — |
| 2010-11-15 | $58.14 | $124.26 | 411,200 | — | — |
| 2010-11-12 | $57.74 | $123.40 | 467,700 | — | — |
| 2010-11-11 | $58.42 | $124.86 | 390,300 | — | — |
| 2010-11-10 | $59.20 | $126.52 | 422,700 | — | — |
| 2010-11-09 | $58.98 | $126.05 | 534,600 | — | — |
| 2010-11-08 | $60.45 | $129.19 | 237,500 | — | — |
| 2010-11-05 | $60.62 | $129.56 | 416,800 | — | — |
| 2010-11-04 | $60.18 | $128.62 | 507,400 | — | — |
| 2010-11-03 | $59.92 | $128.06 | 379,700 | — | — |
| 2010-11-02 | $59.45 | $127.06 | 244,200 | — | — |
| 2010-11-01 | $59.20 | $126.52 | 378,600 | — | — |
| 2010-10-29 | $59.25 | $126.63 | 284,700 | — | — |
| 2010-10-28 | $58.73 | $125.52 | 388,800 | — | — |
| 2010-10-27 | $59.64 | $126.01 | 411,800 | — | — |
| 2010-10-26 | $60.10 | $126.98 | 310,900 | — | — |
| 2010-10-25 | $60.40 | $127.62 | 395,900 | — | — |
| 2010-10-22 | $59.74 | $126.22 | 361,700 | — | — |
| 2010-10-21 | $60.11 | $127.00 | 903,200 | — | — |
| 2010-10-20 | $60.43 | $127.68 | 353,700 | — | — |
| 2010-10-19 | $59.47 | $125.65 | 589,300 | — | — |
| 2010-10-18 | $60.23 | $127.26 | 319,700 | — | — |
| 2010-10-15 | $59.76 | $126.26 | 634,600 | — | — |
| 2010-10-14 | $60.05 | $126.88 | 599,100 | — | — |
| 2010-10-13 | $60.02 | $126.81 | 609,700 | — | — |
| 2010-10-12 | $59.26 | $125.21 | 1,160,700 | — | — |
| 2010-10-11 | $58.42 | $123.43 | 157,900 | — | — |
| 2010-10-08 | $58.58 | $123.77 | 282,200 | — | — |
| 2010-10-07 | $58.55 | $123.71 | 337,000 | — | — |
| 2010-10-06 | $59.42 | $125.55 | 345,700 | — | — |
| 2010-10-05 | $58.72 | $124.07 | 431,700 | — | — |
| 2010-10-04 | $57.66 | $121.83 | 305,100 | — | — |
| 2010-10-01 | $58.08 | $122.71 | 905,700 | — | — |
| 2010-09-30 | $57.75 | $122.02 | 469,600 | — | — |
| 2010-09-29 | $57.70 | $121.91 | 397,200 | — | — |
| 2010-09-28 | $58.17 | $122.90 | 288,100 | — | — |
| 2010-09-27 | $57.69 | $121.89 | 263,800 | — | — |
| 2010-09-24 | $58.30 | $123.18 | 290,100 | — | — |
| 2010-09-23 | $57.02 | $120.47 | 350,000 | — | — |
| 2010-09-22 | $57.69 | $121.89 | 301,300 | — | — |
| 2010-09-21 | $58.36 | $123.31 | 397,800 | — | — |
| 2010-09-20 | $58.77 | $124.17 | 342,700 | — | — |
| 2010-09-17 | $58.47 | $123.54 | 391,800 | — | — |
| 2010-09-16 | $59.10 | $124.87 | 314,800 | — | — |
| 2010-09-15 | $59.70 | $126.14 | 462,400 | — | — |
| 2010-09-14 | $59.53 | $125.78 | 400,900 | — | — |
| 2010-09-13 | $60.17 | $127.13 | 474,500 | — | — |
| 2010-09-10 | $59.08 | $124.83 | 349,300 | — | — |
| 2010-09-09 | $58.91 | $124.47 | 455,500 | — | — |
| 2010-09-08 | $57.95 | $122.44 | 508,100 | — | — |
| 2010-09-07 | $56.43 | $119.23 | 857,800 | — | — |
| 2010-09-03 | $57.35 | $121.17 | 431,200 | — | — |
| 2010-09-02 | $56.32 | $119.00 | 352,200 | — | — |
| 2010-09-01 | $55.73 | $117.75 | 623,200 | — | — |
| 2010-08-31 | $55.22 | $116.67 | 524,100 | — | — |
| 2010-08-30 | $55.06 | $116.33 | 602,400 | — | — |
| 2010-08-27 | $54.99 | $116.19 | 628,100 | — | — |
| 2010-08-26 | $53.33 | $112.68 | 644,000 | — | — |
| 2010-08-25 | $53.08 | $112.15 | 1,215,300 | — | — |
| 2010-08-24 | $52.48 | $110.88 | 1,264,500 | — | — |
| 2010-08-23 | $56.11 | $118.55 | 469,600 | — | — |
| 2010-08-20 | $55.78 | $117.85 | 383,900 | — | — |
| 2010-08-19 | $56.13 | $118.59 | 482,900 | — | — |
| 2010-08-18 | $57.21 | $120.88 | 460,400 | — | — |
| 2010-08-17 | $57.05 | $120.54 | 500,000 | — | — |
| 2010-08-16 | $56.68 | $119.76 | 393,500 | — | — |
| 2010-08-13 | $56.68 | $119.76 | 311,400 | — | — |
| 2010-08-12 | $56.76 | $119.93 | 525,300 | — | — |
| 2010-08-11 | $57.90 | $122.33 | 464,000 | — | — |
| 2010-08-10 | $60.04 | $126.86 | 351,700 | — | — |
| 2010-08-09 | $60.28 | $127.36 | 314,900 | — | — |
| 2010-08-06 | $59.95 | $126.67 | 393,700 | — | — |
| 2010-08-05 | $61.01 | $128.90 | 324,400 | — | — |
| 2010-08-04 | $61.68 | $130.32 | 299,300 | — | — |
| 2010-08-03 | $61.36 | $129.64 | 551,700 | — | — |
| 2010-08-02 | $61.56 | $130.07 | 310,300 | — | — |
| 2010-07-30 | $61.06 | $129.01 | 781,600 | — | — |
| 2010-07-29 | $60.44 | $127.70 | 503,100 | — | — |
| 2010-07-28 | $60.92 | $127.28 | 446,300 | — | — |
| 2010-07-27 | $61.55 | $128.60 | 510,700 | — | — |
| 2010-07-26 | $60.96 | $127.36 | 572,800 | — | — |
| 2010-07-23 | $59.68 | $124.69 | 616,600 | — | — |
| 2010-07-22 | $58.73 | $122.70 | 776,700 | — | — |
| 2010-07-21 | $57.46 | $120.05 | 738,700 | — | — |
| 2010-07-20 | $59.04 | $123.35 | 472,200 | — | — |
| 2010-07-19 | $58.18 | $121.56 | 504,400 | — | — |
| 2010-07-16 | $58.09 | $121.37 | 703,500 | — | — |
| 2010-07-15 | $59.79 | $124.92 | 736,100 | — | — |
| 2010-07-14 | $59.50 | $124.31 | 758,200 | — | — |
| 2010-07-13 | $58.98 | $123.23 | 547,100 | — | — |
| 2010-07-12 | $57.97 | $121.12 | 529,300 | — | — |
| 2010-07-09 | $57.83 | $120.82 | 451,300 | — | — |
| 2010-07-08 | $56.65 | $118.36 | 901,300 | — | — |
| 2010-07-07 | $56.48 | $118.00 | 573,700 | — | — |
| 2010-07-06 | $55.37 | $115.68 | 905,200 | — | — |
| 2010-07-02 | $54.38 | $113.62 | 646,600 | — | — |
| 2010-07-01 | $54.05 | $112.93 | 684,300 | — | — |
| 2010-06-30 | $54.28 | $113.41 | 894,800 | — | — |
| 2010-06-29 | $54.18 | $113.20 | 1,147,400 | — | — |
| 2010-06-28 | $57.51 | $120.16 | 693,800 | — | — |
| 2010-06-25 | $58.14 | $121.47 | 663,000 | — | — |
| 2010-06-24 | $57.88 | $120.93 | 716,500 | — | — |
| 2010-06-23 | $59.32 | $123.94 | 984,000 | — | — |
| 2010-06-22 | $60.79 | $127.01 | 447,700 | — | — |
| 2010-06-21 | $61.54 | $128.58 | 572,600 | — | — |
| 2010-06-18 | $61.37 | $128.22 | 512,000 | — | — |
| 2010-06-17 | $60.83 | $127.09 | 702,100 | — | — |
| 2010-06-16 | $61.30 | $128.07 | 686,300 | — | — |
| 2010-06-15 | $61.34 | $128.16 | 596,000 | — | — |
| 2010-06-14 | $59.83 | $125.00 | 774,300 | — | — |
| 2010-06-11 | $59.21 | $123.71 | 657,400 | — | — |
| 2010-06-10 | $59.58 | $124.48 | 700,700 | — | — |
| 2010-06-09 | $57.91 | $120.99 | 1,157,500 | — | — |
| 2010-06-08 | $57.90 | $120.97 | 1,118,500 | — | — |
| 2010-06-07 | $57.31 | $119.74 | 1,212,100 | — | — |
| 2010-06-04 | $57.85 | $120.87 | 1,139,200 | — | — |
| 2010-06-03 | $60.61 | $126.63 | 783,400 | — | — |
| 2010-06-02 | $60.71 | $126.84 | 896,300 | — | — |
| 2010-06-01 | $59.09 | $123.46 | 1,214,700 | — | — |
| 2010-05-28 | $58.83 | $122.91 | 1,392,100 | — | — |
| 2010-05-27 | $59.33 | $123.96 | 1,133,500 | — | — |
| 2010-05-26 | $56.48 | $118.00 | 1,288,100 | — | — |
| 2010-05-25 | $55.65 | $116.27 | 1,642,500 | — | — |
| 2010-05-24 | $56.13 | $117.27 | 504,000 | — | — |
| 2010-05-21 | $56.72 | $118.51 | 1,819,100 | — | — |
| 2010-05-20 | $55.56 | $116.08 | 1,337,200 | — | — |
| 2010-05-19 | $58.53 | $122.29 | 1,191,900 | — | — |
| 2010-05-18 | $58.33 | $121.87 | 1,190,000 | — | — |
| 2010-05-17 | $58.28 | $121.76 | 777,700 | — | — |
| 2010-05-14 | $58.57 | $122.37 | 901,600 | — | — |
| 2010-05-13 | $60.18 | $125.73 | 835,000 | — | — |
| 2010-05-12 | $60.56 | $126.53 | 741,500 | — | — |
| 2010-05-11 | $59.12 | $123.52 | 706,200 | — | — |
| 2010-05-10 | $58.89 | $123.04 | 805,400 | — | — |
| 2010-05-07 | $56.30 | $117.63 | 1,658,200 | — | — |
| 2010-05-06 | $56.03 | $117.06 | 1,767,400 | — | — |
| 2010-05-05 | $59.25 | $123.79 | 955,800 | — | — |
| 2010-05-04 | $60.71 | $126.84 | 624,800 | — | — |
| 2010-05-03 | $62.80 | $131.21 | 385,200 | — | — |
| 2010-04-30 | $61.99 | $129.52 | 565,600 | — | — |
| 2010-04-29 | $63.25 | $132.15 | 698,300 | — | — |
| 2010-04-28 | $63.18 | $130.56 | 1,366,500 | — | — |
| 2010-04-27 | $63.44 | $131.10 | 1,023,700 | — | — |
| 2010-04-26 | $65.30 | $134.94 | 732,300 | — | — |
| 2010-04-23 | $64.90 | $134.11 | 413,300 | — | — |
| 2010-04-22 | $64.73 | $133.76 | 656,800 | — | — |
| 2010-04-21 | $64.40 | $133.08 | 733,700 | — | — |
| 2010-04-20 | $64.57 | $133.43 | 624,900 | — | — |
| 2010-04-19 | $63.27 | $130.75 | 701,900 | — | — |
| 2010-04-16 | $62.99 | $130.17 | 1,015,700 | — | — |
| 2010-04-15 | $63.51 | $131.24 | 524,100 | — | — |
| 2010-04-14 | $63.06 | $130.31 | 705,800 | — | — |
| 2010-04-13 | $61.13 | $126.32 | 239,600 | — | — |
| 2010-04-12 | $61.07 | $126.20 | 282,200 | — | — |
| 2010-04-09 | $60.95 | $125.95 | 324,900 | — | — |
| 2010-04-08 | $60.98 | $126.01 | 253,900 | — | — |
| 2010-04-07 | $60.92 | $125.89 | 433,300 | — | — |
| 2010-04-06 | $61.25 | $126.57 | 346,900 | — | — |
| 2010-04-05 | $61.43 | $126.94 | 362,000 | — | — |
| 2010-04-01 | $61.51 | $127.11 | 326,600 | — | — |
| 2010-03-31 | $60.70 | $125.44 | 314,300 | — | — |
| 2010-03-30 | $60.71 | $125.46 | 247,600 | — | — |
| 2010-03-29 | $60.47 | $124.96 | 343,500 | — | — |
| 2010-03-26 | $60.15 | $124.30 | 677,500 | — | — |
| 2010-03-25 | $60.81 | $125.66 | 462,700 | — | — |
| 2010-03-24 | $60.50 | $125.02 | 295,500 | — | — |
| 2010-03-23 | $61.23 | $126.53 | 437,000 | — | — |
| 2010-03-22 | $60.54 | $125.10 | 418,300 | — | — |
| 2010-03-19 | $60.04 | $124.07 | 388,700 | — | — |
| 2010-03-18 | $60.09 | $124.17 | 219,200 | — | — |
| 2010-03-17 | $60.36 | $124.73 | 304,700 | — | — |
| 2010-03-16 | $60.15 | $124.30 | 513,500 | — | — |
| 2010-03-15 | $59.30 | $122.54 | 330,600 | — | — |
| 2010-03-12 | $58.57 | $121.03 | 372,800 | — | — |
| 2010-03-11 | $57.95 | $119.75 | 311,300 | — | — |
| 2010-03-10 | $57.66 | $119.15 | 247,800 | — | — |
| 2010-03-09 | $57.71 | $119.26 | 485,200 | — | — |
| 2010-03-08 | $57.86 | $119.57 | 297,400 | — | — |
| 2010-03-05 | $57.81 | $119.46 | 561,900 | — | — |
| 2010-03-04 | $57.59 | $119.01 | 674,100 | — | — |
| 2010-03-03 | $57.22 | $118.24 | 838,700 | — | — |
| 2010-03-02 | $56.82 | $117.42 | 902,000 | — | — |
| 2010-03-01 | $54.38 | $112.38 | 472,000 | — | — |
| 2010-02-26 | $53.17 | $109.87 | 287,000 | — | — |
| 2010-02-25 | $52.52 | $108.53 | 409,500 | — | — |
| 2010-02-24 | $51.76 | $106.96 | 348,300 | — | — |
| 2010-02-23 | $51.79 | $107.02 | 496,200 | — | — |
| 2010-02-22 | $53.04 | $109.61 | 304,200 | — | — |
| 2010-02-19 | $53.47 | $110.49 | 278,900 | — | — |
| 2010-02-18 | $53.45 | $110.45 | 213,400 | — | — |
| 2010-02-17 | $53.04 | $109.61 | 366,900 | — | — |
| 2010-02-16 | $52.37 | $108.22 | 432,400 | — | — |
| 2010-02-12 | $51.19 | $105.78 | 443,900 | — | — |
| 2010-02-11 | $50.92 | $105.23 | 460,800 | — | — |
| 2010-02-10 | $49.73 | $102.77 | 421,800 | — | — |
| 2010-02-09 | $48.86 | $100.97 | 492,500 | — | — |
| 2010-02-08 | $48.10 | $99.40 | 371,700 | — | — |
| 2010-02-05 | $48.62 | $100.47 | 626,400 | — | — |
| 2010-02-04 | $48.45 | $100.12 | 425,100 | — | — |
| 2010-02-03 | $49.72 | $102.75 | 364,300 | — | — |
| 2010-02-02 | $50.30 | $103.94 | 431,300 | — | — |
| 2010-02-01 | $49.33 | $101.94 | 288,500 | — | — |
| 2010-01-29 | $48.71 | $100.66 | 746,900 | — | — |
| 2010-01-28 | $49.50 | $102.29 | 548,200 | — | — |
| 2010-01-27 | $50.76 | $103.53 | 513,600 | — | — |
| 2010-01-26 | $50.21 | $102.41 | 578,700 | — | — |
| 2010-01-25 | $49.77 | $101.52 | 501,800 | — | — |
| 2010-01-22 | $49.32 | $100.60 | 523,800 | — | — |
| 2010-01-21 | $50.07 | $102.13 | 646,900 | — | — |
| 2010-01-20 | $51.58 | $105.21 | 444,000 | — | — |
| 2010-01-19 | $52.45 | $106.98 | 295,800 | — | — |
| 2010-01-15 | $52.12 | $106.31 | 346,600 | — | — |
| 2010-01-14 | $52.38 | $106.84 | 262,200 | — | — |
| 2010-01-13 | $52.00 | $106.06 | 355,300 | — | — |
| 2010-01-12 | $51.53 | $105.11 | 483,000 | — | — |
| 2010-01-11 | $51.84 | $105.74 | 357,800 | — | — |
| 2010-01-08 | $52.15 | $106.37 | 628,700 | — | — |
| 2010-01-07 | $52.27 | $106.61 | 568,400 | — | — |
| 2010-01-06 | $52.92 | $107.94 | 465,400 | — | — |
| 2010-01-05 | $53.39 | $108.90 | 314,800 | — | — |
| 2010-01-04 | $53.67 | $109.47 | 392,700 | — | — |