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
- 2002-06-07 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 | $57.20 | $80.99 | 262,600 | — | — |
| 2010-12-30 | $57.54 | $80.78 | 612,400 | — | — |
| 2010-12-29 | $57.61 | $80.88 | 307,600 | — | — |
| 2010-12-28 | $56.45 | $79.25 | 143,700 | — | — |
| 2010-12-27 | $56.42 | $79.21 | 124,400 | — | — |
| 2010-12-23 | $56.63 | $79.50 | 271,400 | — | — |
| 2010-12-22 | $55.88 | $78.45 | 345,600 | — | — |
| 2010-12-21 | $55.20 | $77.50 | 517,500 | — | — |
| 2010-12-20 | $55.24 | $77.55 | 302,800 | — | — |
| 2010-12-17 | $55.92 | $78.51 | 467,500 | — | — |
| 2010-12-16 | $56.40 | $79.18 | 369,900 | — | — |
| 2010-12-15 | $56.78 | $79.71 | 414,000 | — | — |
| 2010-12-14 | $56.35 | $79.11 | 265,400 | — | — |
| 2010-12-13 | $56.11 | $78.77 | 371,600 | — | — |
| 2010-12-10 | $55.56 | $78.00 | 299,900 | — | — |
| 2010-12-09 | $54.81 | $76.95 | 442,300 | — | — |
| 2010-12-08 | $54.80 | $76.93 | 369,800 | — | — |
| 2010-12-07 | $54.55 | $76.58 | 1,405,700 | — | — |
| 2010-12-06 | $55.87 | $78.44 | 673,100 | — | — |
| 2010-12-03 | $55.52 | $77.94 | 593,500 | — | — |
| 2010-12-02 | $53.79 | $75.52 | 390,900 | — | — |
| 2010-12-01 | $53.27 | $74.79 | 337,600 | — | — |
| 2010-11-30 | $51.95 | $72.93 | 309,100 | — | — |
| 2010-11-29 | $52.53 | $73.75 | 337,000 | — | — |
| 2010-11-26 | $52.77 | $74.08 | 163,200 | — | — |
| 2010-11-24 | $53.00 | $74.41 | 299,100 | — | — |
| 2010-11-23 | $52.02 | $73.03 | 546,500 | — | — |
| 2010-11-22 | $53.37 | $74.93 | 404,700 | — | — |
| 2010-11-19 | $53.73 | $75.43 | 330,100 | — | — |
| 2010-11-18 | $52.83 | $74.17 | 283,300 | — | — |
| 2010-11-17 | $51.78 | $72.69 | 346,000 | — | — |
| 2010-11-16 | $51.32 | $72.05 | 624,200 | — | — |
| 2010-11-15 | $52.47 | $73.66 | 359,900 | — | — |
| 2010-11-12 | $52.52 | $73.73 | 508,700 | — | — |
| 2010-11-11 | $53.70 | $75.39 | 225,300 | — | — |
| 2010-11-10 | $54.37 | $76.33 | 320,000 | — | — |
| 2010-11-09 | $54.23 | $76.13 | 290,800 | — | — |
| 2010-11-08 | $54.38 | $76.34 | 214,000 | — | — |
| 2010-11-05 | $54.55 | $76.58 | 339,700 | — | — |
| 2010-11-04 | $54.51 | $76.53 | 312,600 | — | — |
| 2010-11-03 | $53.94 | $75.73 | 352,800 | — | — |
| 2010-11-02 | $53.96 | $75.75 | 291,000 | — | — |
| 2010-11-01 | $53.56 | $75.19 | 280,700 | — | — |
| 2010-10-29 | $53.51 | $75.12 | 263,900 | — | — |
| 2010-10-28 | $52.92 | $74.29 | 378,800 | — | — |
| 2010-10-27 | $52.73 | $74.03 | 270,100 | — | — |
| 2010-10-26 | $53.19 | $74.67 | 478,400 | — | — |
| 2010-10-25 | $53.42 | $75.00 | 324,700 | — | — |
| 2010-10-22 | $53.19 | $74.67 | 311,300 | — | — |
| 2010-10-21 | $53.87 | $75.63 | 229,100 | — | — |
| 2010-10-20 | $54.27 | $76.19 | 360,000 | — | — |
| 2010-10-19 | $53.75 | $75.46 | 579,700 | — | — |
| 2010-10-18 | $54.30 | $76.23 | 241,200 | — | — |
| 2010-10-15 | $53.87 | $75.63 | 303,100 | — | — |
| 2010-10-14 | $54.20 | $76.09 | 331,300 | — | — |
| 2010-10-13 | $54.39 | $76.36 | 234,300 | — | — |
| 2010-10-12 | $54.01 | $75.82 | 260,800 | — | — |
| 2010-10-11 | $53.75 | $75.46 | 90,200 | — | — |
| 2010-10-08 | $54.00 | $75.81 | 203,600 | — | — |
| 2010-10-07 | $53.88 | $75.64 | 282,100 | — | — |
| 2010-10-06 | $54.45 | $76.44 | 343,200 | — | — |
| 2010-10-05 | $53.94 | $75.73 | 417,000 | — | — |
| 2010-10-04 | $52.94 | $74.32 | 294,600 | — | — |
| 2010-10-01 | $53.36 | $74.91 | 494,000 | — | — |
| 2010-09-30 | $53.30 | $74.16 | 592,600 | — | — |
| 2010-09-29 | $52.89 | $73.59 | 409,500 | — | — |
| 2010-09-28 | $52.56 | $73.13 | 449,800 | — | — |
| 2010-09-27 | $52.12 | $72.52 | 841,200 | — | — |
| 2010-09-24 | $52.60 | $73.19 | 309,700 | — | — |
| 2010-09-23 | $51.71 | $71.95 | 310,000 | — | — |
| 2010-09-22 | $51.64 | $71.85 | 371,300 | — | — |
| 2010-09-21 | $51.71 | $71.95 | 599,200 | — | — |
| 2010-09-20 | $51.90 | $72.21 | 311,500 | — | — |
| 2010-09-17 | $52.00 | $72.35 | 817,200 | — | — |
| 2010-09-16 | $51.91 | $72.23 | 321,800 | — | — |
| 2010-09-15 | $52.20 | $72.63 | 351,800 | — | — |
| 2010-09-14 | $52.18 | $72.60 | 382,900 | — | — |
| 2010-09-13 | $52.33 | $72.81 | 334,900 | — | — |
| 2010-09-10 | $50.89 | $70.81 | 316,200 | — | — |
| 2010-09-09 | $51.00 | $70.96 | 278,200 | — | — |
| 2010-09-08 | $50.41 | $70.14 | 415,400 | — | — |
| 2010-09-07 | $49.93 | $69.47 | 577,900 | — | — |
| 2010-09-03 | $50.78 | $70.66 | 488,300 | — | — |
| 2010-09-02 | $49.55 | $68.94 | 310,700 | — | — |
| 2010-09-01 | $48.72 | $67.79 | 607,800 | — | — |
| 2010-08-31 | $48.18 | $67.04 | 522,000 | — | — |
| 2010-08-30 | $48.88 | $68.01 | 380,300 | — | — |
| 2010-08-27 | $49.37 | $68.69 | 531,600 | — | — |
| 2010-08-26 | $47.81 | $66.52 | 362,800 | — | — |
| 2010-08-25 | $47.43 | $65.99 | 465,600 | — | — |
| 2010-08-24 | $46.87 | $65.21 | 486,400 | — | — |
| 2010-08-23 | $48.38 | $67.32 | 189,400 | — | — |
| 2010-08-20 | $48.47 | $67.44 | 253,200 | — | — |
| 2010-08-19 | $48.81 | $67.91 | 401,800 | — | — |
| 2010-08-18 | $49.64 | $69.07 | 372,800 | — | — |
| 2010-08-17 | $48.88 | $68.01 | 318,800 | — | — |
| 2010-08-16 | $47.83 | $66.55 | 246,400 | — | — |
| 2010-08-13 | $47.68 | $66.34 | 333,100 | — | — |
| 2010-08-12 | $47.29 | $65.80 | 323,200 | — | — |
| 2010-08-11 | $47.77 | $66.47 | 414,200 | — | — |
| 2010-08-10 | $49.34 | $68.65 | 334,100 | — | — |
| 2010-08-09 | $49.70 | $69.15 | 490,700 | — | — |
| 2010-08-06 | $49.49 | $68.86 | 321,700 | — | — |
| 2010-08-05 | $49.98 | $69.54 | 296,700 | — | — |
| 2010-08-04 | $50.75 | $70.61 | 247,900 | — | — |
| 2010-08-03 | $50.31 | $70.00 | 364,900 | — | — |
| 2010-08-02 | $50.85 | $70.75 | 235,500 | — | — |
| 2010-07-30 | $50.13 | $69.75 | 333,100 | — | — |
| 2010-07-29 | $50.01 | $69.58 | 515,300 | — | — |
| 2010-07-28 | $49.53 | $68.92 | 260,600 | — | — |
| 2010-07-27 | $49.39 | $68.72 | 287,300 | — | — |
| 2010-07-26 | $48.88 | $68.01 | 326,500 | — | — |
| 2010-07-23 | $48.40 | $67.34 | 468,700 | — | — |
| 2010-07-22 | $48.20 | $67.07 | 778,200 | — | — |
| 2010-07-21 | $47.57 | $66.19 | 451,600 | — | — |
| 2010-07-20 | $48.87 | $68.00 | 503,500 | — | — |
| 2010-07-19 | $48.24 | $67.12 | 586,100 | — | — |
| 2010-07-16 | $48.87 | $68.00 | 495,200 | — | — |
| 2010-07-15 | $50.38 | $70.10 | 615,500 | — | — |
| 2010-07-14 | $50.19 | $69.83 | 554,200 | — | — |
| 2010-07-13 | $50.17 | $69.81 | 510,300 | — | — |
| 2010-07-12 | $48.78 | $67.87 | 395,600 | — | — |
| 2010-07-09 | $48.76 | $67.84 | 370,600 | — | — |
| 2010-07-08 | $47.70 | $66.37 | 612,600 | — | — |
| 2010-07-07 | $47.12 | $65.56 | 459,700 | — | — |
| 2010-07-06 | $46.28 | $64.39 | 569,200 | — | — |
| 2010-07-02 | $45.48 | $63.28 | 567,000 | — | — |
| 2010-07-01 | $45.58 | $63.42 | 359,200 | — | — |
| 2010-06-30 | $46.02 | $63.38 | 772,900 | — | — |
| 2010-06-29 | $46.43 | $63.95 | 758,600 | — | — |
| 2010-06-28 | $48.42 | $66.69 | 647,400 | — | — |
| 2010-06-25 | $48.42 | $66.69 | 656,600 | — | — |
| 2010-06-24 | $48.27 | $66.48 | 853,500 | — | — |
| 2010-06-23 | $49.02 | $67.51 | 803,200 | — | — |
| 2010-06-22 | $49.77 | $68.55 | 510,400 | — | — |
| 2010-06-21 | $50.28 | $69.25 | 603,300 | — | — |
| 2010-06-18 | $50.01 | $68.88 | 644,600 | — | — |
| 2010-06-17 | $49.74 | $68.51 | 495,200 | — | — |
| 2010-06-16 | $50.27 | $69.24 | 468,000 | — | — |
| 2010-06-15 | $49.98 | $68.84 | 591,700 | — | — |
| 2010-06-14 | $48.46 | $66.74 | 581,400 | — | — |
| 2010-06-11 | $48.39 | $66.65 | 454,400 | — | — |
| 2010-06-10 | $48.17 | $66.34 | 383,900 | — | — |
| 2010-06-09 | $46.77 | $64.42 | 609,000 | — | — |
| 2010-06-08 | $46.70 | $64.32 | 777,600 | — | — |
| 2010-06-07 | $46.12 | $63.52 | 522,600 | — | — |
| 2010-06-04 | $46.48 | $64.02 | 843,000 | — | — |
| 2010-06-03 | $49.08 | $67.60 | 794,400 | — | — |
| 2010-06-02 | $48.92 | $67.38 | 616,800 | — | — |
| 2010-06-01 | $47.05 | $64.80 | 1,065,100 | — | — |
| 2010-05-28 | $45.66 | $62.89 | 579,500 | — | — |
| 2010-05-27 | $46.46 | $63.99 | 777,600 | — | — |
| 2010-05-26 | $46.23 | $63.67 | 644,900 | — | — |
| 2010-05-25 | $46.19 | $63.62 | 836,900 | — | — |
| 2010-05-24 | $46.19 | $63.62 | 319,200 | — | — |
| 2010-05-21 | $46.77 | $64.42 | 1,113,300 | — | — |
| 2010-05-20 | $45.68 | $62.91 | 918,000 | — | — |
| 2010-05-19 | $48.21 | $66.40 | 798,400 | — | — |
| 2010-05-18 | $48.92 | $67.38 | 559,800 | — | — |
| 2010-05-17 | $49.38 | $68.01 | 613,900 | — | — |
| 2010-05-14 | $50.54 | $69.61 | 727,200 | — | — |
| 2010-05-13 | $51.38 | $70.76 | 633,900 | — | — |
| 2010-05-12 | $51.57 | $71.03 | 381,500 | — | — |
| 2010-05-11 | $50.60 | $69.69 | 565,500 | — | — |
| 2010-05-10 | $50.21 | $69.15 | 591,800 | — | — |
| 2010-05-07 | $48.16 | $66.33 | 1,141,100 | — | — |
| 2010-05-06 | $47.97 | $66.07 | 1,404,500 | — | — |
| 2010-05-05 | $50.15 | $69.07 | 608,400 | — | — |
| 2010-05-04 | $51.12 | $70.41 | 631,800 | — | — |
| 2010-05-03 | $52.19 | $71.88 | 593,800 | — | — |
| 2010-04-30 | $50.91 | $70.12 | 401,000 | — | — |
| 2010-04-29 | $51.34 | $70.71 | 288,900 | — | — |
| 2010-04-28 | $50.35 | $69.35 | 392,600 | — | — |
| 2010-04-27 | $50.42 | $69.44 | 427,100 | — | — |
| 2010-04-26 | $52.01 | $71.63 | 341,400 | — | — |
| 2010-04-23 | $51.90 | $71.48 | 311,900 | — | — |
| 2010-04-22 | $51.91 | $71.49 | 302,500 | — | — |
| 2010-04-21 | $52.03 | $71.66 | 327,400 | — | — |
| 2010-04-20 | $52.08 | $71.73 | 513,800 | — | — |
| 2010-04-19 | $51.30 | $70.65 | 347,200 | — | — |
| 2010-04-16 | $51.08 | $70.35 | 466,500 | — | — |
| 2010-04-15 | $51.92 | $71.51 | 286,500 | — | — |
| 2010-04-14 | $51.60 | $71.07 | 409,900 | — | — |
| 2010-04-13 | $50.33 | $69.32 | 157,200 | — | — |
| 2010-04-12 | $50.42 | $69.44 | 187,500 | — | — |
| 2010-04-09 | $50.34 | $69.33 | 214,700 | — | — |
| 2010-04-08 | $50.09 | $68.99 | 218,700 | — | — |
| 2010-04-07 | $49.79 | $68.57 | 285,500 | — | — |
| 2010-04-06 | $50.44 | $69.47 | 319,500 | — | — |
| 2010-04-05 | $50.31 | $69.29 | 190,500 | — | — |
| 2010-04-01 | $50.36 | $69.36 | 278,000 | — | — |
| 2010-03-31 | $50.02 | $68.23 | 330,100 | — | — |
| 2010-03-30 | $50.22 | $68.50 | 283,700 | — | — |
| 2010-03-29 | $50.03 | $68.24 | 214,600 | — | — |
| 2010-03-26 | $49.62 | $67.68 | 886,600 | — | — |
| 2010-03-25 | $50.59 | $69.00 | 621,800 | — | — |
| 2010-03-24 | $50.04 | $68.25 | 468,300 | — | — |
| 2010-03-23 | $50.48 | $68.85 | 466,700 | — | — |
| 2010-03-22 | $49.79 | $67.91 | 381,600 | — | — |
| 2010-03-19 | $49.56 | $67.60 | 205,100 | — | — |
| 2010-03-18 | $49.59 | $67.64 | 181,000 | — | — |
| 2010-03-17 | $49.69 | $67.78 | 214,600 | — | — |
| 2010-03-16 | $49.47 | $67.48 | 278,500 | — | — |
| 2010-03-15 | $49.01 | $66.85 | 245,900 | — | — |
| 2010-03-12 | $48.55 | $66.22 | 328,800 | — | — |
| 2010-03-11 | $47.95 | $65.40 | 404,000 | — | — |
| 2010-03-10 | $47.96 | $65.42 | 454,800 | — | — |
| 2010-03-09 | $48.16 | $65.69 | 357,100 | — | — |
| 2010-03-08 | $48.70 | $66.43 | 424,700 | — | — |
| 2010-03-05 | $48.40 | $66.02 | 328,900 | — | — |
| 2010-03-04 | $47.63 | $64.97 | 250,200 | — | — |
| 2010-03-03 | $47.25 | $64.45 | 320,000 | — | — |
| 2010-03-02 | $47.26 | $64.46 | 343,000 | — | — |
| 2010-03-01 | $46.26 | $63.10 | 292,800 | — | — |
| 2010-02-26 | $45.43 | $61.97 | 194,100 | — | — |
| 2010-02-25 | $45.29 | $61.78 | 320,200 | — | — |
| 2010-02-24 | $44.81 | $61.12 | 271,300 | — | — |
| 2010-02-23 | $44.57 | $60.79 | 398,600 | — | — |
| 2010-02-22 | $45.66 | $62.28 | 256,100 | — | — |
| 2010-02-19 | $45.94 | $62.66 | 203,900 | — | — |
| 2010-02-18 | $46.10 | $62.88 | 234,600 | — | — |
| 2010-02-17 | $45.98 | $62.72 | 244,200 | — | — |
| 2010-02-16 | $45.56 | $62.14 | 229,100 | — | — |
| 2010-02-12 | $44.82 | $61.13 | 363,600 | — | — |
| 2010-02-11 | $44.68 | $60.94 | 433,300 | — | — |
| 2010-02-10 | $43.68 | $59.58 | 363,100 | — | — |
| 2010-02-09 | $42.87 | $58.47 | 398,400 | — | — |
| 2010-02-08 | $42.25 | $57.63 | 460,500 | — | — |
| 2010-02-05 | $42.57 | $58.07 | 803,200 | — | — |
| 2010-02-04 | $41.84 | $57.07 | 520,200 | — | — |
| 2010-02-03 | $43.00 | $58.65 | 321,000 | — | — |
| 2010-02-02 | $43.30 | $59.06 | 428,400 | — | — |
| 2010-02-01 | $42.55 | $58.04 | 455,400 | — | — |
| 2010-01-29 | $42.10 | $57.42 | 695,800 | — | — |
| 2010-01-28 | $42.79 | $58.37 | 429,800 | — | — |
| 2010-01-27 | $43.01 | $58.67 | 520,600 | — | — |
| 2010-01-26 | $42.46 | $57.92 | 430,900 | — | — |
| 2010-01-25 | $42.58 | $58.08 | 615,600 | — | — |
| 2010-01-22 | $42.20 | $57.56 | 810,400 | — | — |
| 2010-01-21 | $42.52 | $58.00 | 629,400 | — | — |
| 2010-01-20 | $43.85 | $59.81 | 527,300 | — | — |
| 2010-01-19 | $45.10 | $61.52 | 482,800 | — | — |
| 2010-01-15 | $44.86 | $61.19 | 275,400 | — | — |
| 2010-01-14 | $45.36 | $61.87 | 276,400 | — | — |
| 2010-01-13 | $45.16 | $61.60 | 303,000 | — | — |
| 2010-01-12 | $44.74 | $61.03 | 460,900 | — | — |
| 2010-01-11 | $45.48 | $62.03 | 314,500 | — | — |
| 2010-01-08 | $46.00 | $62.74 | 465,200 | — | — |
| 2010-01-07 | $45.37 | $61.88 | 724,900 | — | — |
| 2010-01-06 | $46.04 | $62.80 | 275,600 | — | — |
| 2010-01-05 | $46.41 | $63.30 | 217,400 | — | — |
| 2010-01-04 | $46.84 | $63.89 | 338,300 | — | — |