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
- 1991-09-05 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 | $53.40 | $58.60 | 24,000 | — | — |
| 2010-12-30 | $53.77 | $59.01 | 75,400 | — | — |
| 2010-12-29 | $54.10 | $59.37 | 37,100 | — | — |
| 2010-12-28 | $54.41 | $59.71 | 63,300 | — | — |
| 2010-12-27 | $54.31 | $59.60 | 41,000 | — | — |
| 2010-12-23 | $54.08 | $59.35 | 67,600 | — | — |
| 2010-12-22 | $54.87 | $60.22 | 87,800 | — | — |
| 2010-12-21 | $53.45 | $58.66 | 68,400 | — | — |
| 2010-12-20 | $52.49 | $57.61 | 97,200 | — | — |
| 2010-12-17 | $51.72 | $56.76 | 102,600 | — | — |
| 2010-12-16 | $51.81 | $56.86 | 56,500 | — | — |
| 2010-12-15 | $52.05 | $57.12 | 135,700 | — | — |
| 2010-12-14 | $52.03 | $57.10 | 105,500 | — | — |
| 2010-12-13 | $51.32 | $56.32 | 58,000 | — | — |
| 2010-12-10 | $51.47 | $56.49 | 104,900 | — | — |
| 2010-12-09 | $51.81 | $56.86 | 182,900 | — | — |
| 2010-12-08 | $51.90 | $56.96 | 94,100 | — | — |
| 2010-12-07 | $51.01 | $55.98 | 116,000 | — | — |
| 2010-12-06 | $50.48 | $55.40 | 113,000 | — | — |
| 2010-12-03 | $49.93 | $54.80 | 73,500 | — | — |
| 2010-12-02 | $49.43 | $54.25 | 101,300 | — | — |
| 2010-12-01 | $47.96 | $52.63 | 85,000 | — | — |
| 2010-11-30 | $46.70 | $51.25 | 117,000 | — | — |
| 2010-11-29 | $47.24 | $51.84 | 66,500 | — | — |
| 2010-11-26 | $46.64 | $51.19 | 24,800 | — | — |
| 2010-11-24 | $47.68 | $52.33 | 46,100 | — | — |
| 2010-11-23 | $46.98 | $51.56 | 87,700 | — | — |
| 2010-11-22 | $47.17 | $51.77 | 68,700 | — | — |
| 2010-11-19 | $47.36 | $51.98 | 40,000 | — | — |
| 2010-11-18 | $47.64 | $52.28 | 123,900 | — | — |
| 2010-11-17 | $47.20 | $51.80 | 49,100 | — | — |
| 2010-11-16 | $47.49 | $52.12 | 109,500 | — | — |
| 2010-11-15 | $48.56 | $53.29 | 114,800 | — | — |
| 2010-11-12 | $48.11 | $52.52 | 60,900 | — | — |
| 2010-11-11 | $48.97 | $53.46 | 44,900 | — | — |
| 2010-11-10 | $49.45 | $53.99 | 51,200 | — | — |
| 2010-11-09 | $48.73 | $53.20 | 56,500 | — | — |
| 2010-11-08 | $49.37 | $53.90 | 52,100 | — | — |
| 2010-11-05 | $50.18 | $54.78 | 82,500 | — | — |
| 2010-11-04 | $49.93 | $54.51 | 109,400 | — | — |
| 2010-11-03 | $47.90 | $52.29 | 77,500 | — | — |
| 2010-11-02 | $46.85 | $51.15 | 89,400 | — | — |
| 2010-11-01 | $46.03 | $50.25 | 65,700 | — | — |
| 2010-10-29 | $46.23 | $50.47 | 38,100 | — | — |
| 2010-10-28 | $46.17 | $50.41 | 71,200 | — | — |
| 2010-10-27 | $46.16 | $50.40 | 148,300 | — | — |
| 2010-10-26 | $45.20 | $49.35 | 50,000 | — | — |
| 2010-10-25 | $45.00 | $49.13 | 41,400 | — | — |
| 2010-10-22 | $45.65 | $49.84 | 43,000 | — | — |
| 2010-10-21 | $45.20 | $49.35 | 40,500 | — | — |
| 2010-10-20 | $45.46 | $49.63 | 50,200 | — | — |
| 2010-10-19 | $45.27 | $49.42 | 60,000 | — | — |
| 2010-10-18 | $45.66 | $49.85 | 48,600 | — | — |
| 2010-10-15 | $44.83 | $48.94 | 67,900 | — | — |
| 2010-10-14 | $45.02 | $49.15 | 72,300 | — | — |
| 2010-10-13 | $45.88 | $50.09 | 52,800 | — | — |
| 2010-10-12 | $45.52 | $49.70 | 61,600 | — | — |
| 2010-10-11 | $45.26 | $49.41 | 31,600 | — | — |
| 2010-10-08 | $45.41 | $49.58 | 37,700 | — | — |
| 2010-10-07 | $45.37 | $49.53 | 47,300 | — | — |
| 2010-10-06 | $45.50 | $49.67 | 108,900 | — | — |
| 2010-10-05 | $45.56 | $49.74 | 148,400 | — | — |
| 2010-10-04 | $45.00 | $49.13 | 99,100 | — | — |
| 2010-10-01 | $45.12 | $49.26 | 142,700 | — | — |
| 2010-09-30 | $45.13 | $49.27 | 228,600 | — | — |
| 2010-09-29 | $44.06 | $48.10 | 92,600 | — | — |
| 2010-09-28 | $43.68 | $47.69 | 55,600 | — | — |
| 2010-09-27 | $43.47 | $47.46 | 82,700 | — | — |
| 2010-09-24 | $43.70 | $47.71 | 182,200 | — | — |
| 2010-09-23 | $42.89 | $46.83 | 200,900 | — | — |
| 2010-09-22 | $43.00 | $46.95 | 120,800 | — | — |
| 2010-09-21 | $43.42 | $47.40 | 235,900 | — | — |
| 2010-09-20 | $43.40 | $47.38 | 117,000 | — | — |
| 2010-09-17 | $43.09 | $47.04 | 137,100 | — | — |
| 2010-09-16 | $43.30 | $47.27 | 85,700 | — | — |
| 2010-09-15 | $43.63 | $47.63 | 233,800 | — | — |
| 2010-09-14 | $44.33 | $48.40 | 119,800 | — | — |
| 2010-09-13 | $45.25 | $49.40 | 188,900 | — | — |
| 2010-09-10 | $44.63 | $48.72 | 104,800 | — | — |
| 2010-09-09 | $45.10 | $49.24 | 112,000 | — | — |
| 2010-09-08 | $45.12 | $49.26 | 135,300 | — | — |
| 2010-09-07 | $45.62 | $49.81 | 50,100 | — | — |
| 2010-09-03 | $46.48 | $50.74 | 93,400 | — | — |
| 2010-09-02 | $45.84 | $50.05 | 50,600 | — | — |
| 2010-09-01 | $45.72 | $49.91 | 59,800 | — | — |
| 2010-08-31 | $44.44 | $48.52 | 93,500 | — | — |
| 2010-08-30 | $44.51 | $48.59 | 108,400 | — | — |
| 2010-08-27 | $45.34 | $49.50 | 41,900 | — | — |
| 2010-08-26 | $44.46 | $48.54 | 54,200 | — | — |
| 2010-08-25 | $44.45 | $48.53 | 49,600 | — | — |
| 2010-08-24 | $44.54 | $48.63 | 47,900 | — | — |
| 2010-08-23 | $44.98 | $49.11 | 76,000 | — | — |
| 2010-08-20 | $45.84 | $50.05 | 67,800 | — | — |
| 2010-08-19 | $45.63 | $49.82 | 44,500 | — | — |
| 2010-08-18 | $46.47 | $50.73 | 37,900 | — | — |
| 2010-08-17 | $46.52 | $50.79 | 44,400 | — | — |
| 2010-08-16 | $45.88 | $50.09 | 30,300 | — | — |
| 2010-08-13 | $45.91 | $50.12 | 61,600 | — | — |
| 2010-08-12 | $45.93 | $50.14 | 53,200 | — | — |
| 2010-08-11 | $46.69 | $50.97 | 89,900 | — | — |
| 2010-08-10 | $48.71 | $52.91 | 28,500 | — | — |
| 2010-08-09 | $49.21 | $53.45 | 28,500 | — | — |
| 2010-08-06 | $48.52 | $52.70 | 51,400 | — | — |
| 2010-08-05 | $48.89 | $53.10 | 34,100 | — | — |
| 2010-08-04 | $49.25 | $53.49 | 46,700 | — | — |
| 2010-08-03 | $49.49 | $53.75 | 61,900 | — | — |
| 2010-08-02 | $50.41 | $54.75 | 100,300 | — | — |
| 2010-07-30 | $48.71 | $52.91 | 85,300 | — | — |
| 2010-07-29 | $48.72 | $52.92 | 80,800 | — | — |
| 2010-07-28 | $49.57 | $53.84 | 54,800 | — | — |
| 2010-07-27 | $49.95 | $54.25 | 61,200 | — | — |
| 2010-07-26 | $49.65 | $53.93 | 75,600 | — | — |
| 2010-07-23 | $48.26 | $52.42 | 63,400 | — | — |
| 2010-07-22 | $48.15 | $52.30 | 78,000 | — | — |
| 2010-07-21 | $46.24 | $50.22 | 66,400 | — | — |
| 2010-07-20 | $47.66 | $51.77 | 79,100 | — | — |
| 2010-07-19 | $47.29 | $51.36 | 43,100 | — | — |
| 2010-07-16 | $47.30 | $51.37 | 74,000 | — | — |
| 2010-07-15 | $49.57 | $53.84 | 33,500 | — | — |
| 2010-07-14 | $49.71 | $53.99 | 37,800 | — | — |
| 2010-07-13 | $50.64 | $55.00 | 97,500 | — | — |
| 2010-07-12 | $49.03 | $53.25 | 49,600 | — | — |
| 2010-07-09 | $48.71 | $52.91 | 60,600 | — | — |
| 2010-07-08 | $48.48 | $52.66 | 73,300 | — | — |
| 2010-07-07 | $48.45 | $52.62 | 68,100 | — | — |
| 2010-07-06 | $46.83 | $50.86 | 90,800 | — | — |
| 2010-07-02 | $46.44 | $50.44 | 43,100 | — | — |
| 2010-07-01 | $46.79 | $50.82 | 90,300 | — | — |
| 2010-06-30 | $47.47 | $51.56 | 149,400 | — | — |
| 2010-06-29 | $48.26 | $52.42 | 87,200 | — | — |
| 2010-06-28 | $50.15 | $54.47 | 101,000 | — | — |
| 2010-06-25 | $49.71 | $53.99 | 566,800 | — | — |
| 2010-06-24 | $50.50 | $54.85 | 92,800 | — | — |
| 2010-06-23 | $51.17 | $55.58 | 88,700 | — | — |
| 2010-06-22 | $52.17 | $56.66 | 98,200 | — | — |
| 2010-06-21 | $52.35 | $56.86 | 68,100 | — | — |
| 2010-06-18 | $52.33 | $56.84 | 98,500 | — | — |
| 2010-06-17 | $52.44 | $56.96 | 48,900 | — | — |
| 2010-06-16 | $52.05 | $56.53 | 73,500 | — | — |
| 2010-06-15 | $52.00 | $56.48 | 74,900 | — | — |
| 2010-06-14 | $50.88 | $55.26 | 95,000 | — | — |
| 2010-06-11 | $50.36 | $54.70 | 106,600 | — | — |
| 2010-06-10 | $50.38 | $54.72 | 82,700 | — | — |
| 2010-06-09 | $49.24 | $53.48 | 73,900 | — | — |
| 2010-06-08 | $49.73 | $54.01 | 41,200 | — | — |
| 2010-06-07 | $49.10 | $53.33 | 55,100 | — | — |
| 2010-06-04 | $49.30 | $53.55 | 76,600 | — | — |
| 2010-06-03 | $51.55 | $55.99 | 44,300 | — | — |
| 2010-06-02 | $51.64 | $56.09 | 109,100 | — | — |
| 2010-06-01 | $50.29 | $54.62 | 94,700 | — | — |
| 2010-05-28 | $50.55 | $54.90 | 65,400 | — | — |
| 2010-05-27 | $51.55 | $55.99 | 107,400 | — | — |
| 2010-05-26 | $50.59 | $54.95 | 116,400 | — | — |
| 2010-05-25 | $50.55 | $54.90 | 52,500 | — | — |
| 2010-05-24 | $50.50 | $54.85 | 95,800 | — | — |
| 2010-05-21 | $51.81 | $56.27 | 114,700 | — | — |
| 2010-05-20 | $50.57 | $54.93 | 181,200 | — | — |
| 2010-05-19 | $52.71 | $57.25 | 95,300 | — | — |
| 2010-05-18 | $53.00 | $57.57 | 130,400 | — | — |
| 2010-05-17 | $53.49 | $58.10 | 110,700 | — | — |
| 2010-05-14 | $53.62 | $58.24 | 120,000 | — | — |
| 2010-05-13 | $54.67 | $59.38 | 69,700 | — | — |
| 2010-05-12 | $55.62 | $60.41 | 111,800 | — | — |
| 2010-05-11 | $55.46 | $59.97 | 119,600 | — | — |
| 2010-05-10 | $55.37 | $59.87 | 79,200 | — | — |
| 2010-05-07 | $52.99 | $57.30 | 175,900 | — | — |
| 2010-05-06 | $53.38 | $57.72 | 174,200 | — | — |
| 2010-05-05 | $54.93 | $59.39 | 148,600 | — | — |
| 2010-05-04 | $54.45 | $58.87 | 171,000 | — | — |
| 2010-05-03 | $54.83 | $59.28 | 91,500 | — | — |
| 2010-04-30 | $54.43 | $58.85 | 89,300 | — | — |
| 2010-04-29 | $55.68 | $60.20 | 125,200 | — | — |
| 2010-04-28 | $54.42 | $58.84 | 68,700 | — | — |
| 2010-04-27 | $54.00 | $58.39 | 218,900 | — | — |
| 2010-04-26 | $53.46 | $57.80 | 90,800 | — | — |
| 2010-04-23 | $55.47 | $59.98 | 77,200 | — | — |
| 2010-04-22 | $55.23 | $59.72 | 64,900 | — | — |
| 2010-04-21 | $54.34 | $58.76 | 71,500 | — | — |
| 2010-04-20 | $53.47 | $57.81 | 43,000 | — | — |
| 2010-04-19 | $52.80 | $57.09 | 44,900 | — | — |
| 2010-04-16 | $52.75 | $57.04 | 99,800 | — | — |
| 2010-04-15 | $54.42 | $58.84 | 168,500 | — | — |
| 2010-04-14 | $53.62 | $57.98 | 105,400 | — | — |
| 2010-04-13 | $52.48 | $56.74 | 89,700 | — | — |
| 2010-04-12 | $53.36 | $57.70 | 112,500 | — | — |
| 2010-04-09 | $53.29 | $57.62 | 90,700 | — | — |
| 2010-04-08 | $52.74 | $57.03 | 106,000 | — | — |
| 2010-04-07 | $52.46 | $56.72 | 109,800 | — | — |
| 2010-04-06 | $53.21 | $57.53 | 114,600 | — | — |
| 2010-04-05 | $51.80 | $56.01 | 142,100 | — | — |
| 2010-04-01 | $52.30 | $56.55 | 101,800 | — | — |
| 2010-03-31 | $52.44 | $56.70 | 101,300 | — | — |
| 2010-03-30 | $52.36 | $56.61 | 81,600 | — | — |
| 2010-03-29 | $52.70 | $56.98 | 144,000 | — | — |
| 2010-03-26 | $52.58 | $56.85 | 139,000 | — | — |
| 2010-03-25 | $52.66 | $56.94 | 260,400 | — | — |
| 2010-03-24 | $52.48 | $56.74 | 210,200 | — | — |
| 2010-03-23 | $52.46 | $56.72 | 172,000 | — | — |
| 2010-03-22 | $53.19 | $57.51 | 146,300 | — | — |
| 2010-03-19 | $52.97 | $57.27 | 246,800 | — | — |
| 2010-03-18 | $50.80 | $54.93 | 136,500 | — | — |
| 2010-03-17 | $50.76 | $54.88 | 193,000 | — | — |
| 2010-03-16 | $50.17 | $54.25 | 410,300 | — | — |
| 2010-03-15 | $46.82 | $50.62 | 89,500 | — | — |
| 2010-03-12 | $46.87 | $50.68 | 128,300 | — | — |
| 2010-03-11 | $46.80 | $50.60 | 127,700 | — | — |
| 2010-03-10 | $46.79 | $50.59 | 121,400 | — | — |
| 2010-03-09 | $46.54 | $50.32 | 131,800 | — | — |
| 2010-03-08 | $46.49 | $50.27 | 112,900 | — | — |
| 2010-03-05 | $46.48 | $50.26 | 151,400 | — | — |
| 2010-03-04 | $46.05 | $49.79 | 133,700 | — | — |
| 2010-03-03 | $45.43 | $49.12 | 54,200 | — | — |
| 2010-03-02 | $45.55 | $49.25 | 120,800 | — | — |
| 2010-03-01 | $46.09 | $49.83 | 114,200 | — | — |
| 2010-02-26 | $45.98 | $49.72 | 87,300 | — | — |
| 2010-02-25 | $46.54 | $50.32 | 49,900 | — | — |
| 2010-02-24 | $46.83 | $50.63 | 107,400 | — | — |
| 2010-02-23 | $46.43 | $50.20 | 64,100 | — | — |
| 2010-02-22 | $47.03 | $50.85 | 61,800 | — | — |
| 2010-02-19 | $46.62 | $50.41 | 127,500 | — | — |
| 2010-02-18 | $46.70 | $50.49 | 102,600 | — | — |
| 2010-02-17 | $46.50 | $50.28 | 51,600 | — | — |
| 2010-02-16 | $46.82 | $50.62 | 32,700 | — | — |
| 2010-02-12 | $46.26 | $50.02 | 47,700 | — | — |
| 2010-02-11 | $46.38 | $50.15 | 50,800 | — | — |
| 2010-02-10 | $46.72 | $50.52 | 75,600 | — | — |
| 2010-02-09 | $45.73 | $49.19 | 56,500 | — | — |
| 2010-02-08 | $45.51 | $48.95 | 63,300 | — | — |
| 2010-02-05 | $46.06 | $49.54 | 112,600 | — | — |
| 2010-02-04 | $45.88 | $49.35 | 159,500 | — | — |
| 2010-02-03 | $46.62 | $50.14 | 121,800 | — | — |
| 2010-02-02 | $47.00 | $50.55 | 111,000 | — | — |
| 2010-02-01 | $47.45 | $51.04 | 93,400 | — | — |
| 2010-01-29 | $47.41 | $50.99 | 79,200 | — | — |
| 2010-01-28 | $48.28 | $51.93 | 152,500 | — | — |
| 2010-01-27 | $50.06 | $53.84 | 280,400 | — | — |
| 2010-01-26 | $48.76 | $52.45 | 144,100 | — | — |
| 2010-01-25 | $48.74 | $52.42 | 208,800 | — | — |
| 2010-01-22 | $48.66 | $52.34 | 70,200 | — | — |
| 2010-01-21 | $49.66 | $53.41 | 199,500 | — | — |
| 2010-01-20 | $48.78 | $52.47 | 67,200 | — | — |
| 2010-01-19 | $48.94 | $52.64 | 96,000 | — | — |
| 2010-01-15 | $48.30 | $51.95 | 81,400 | — | — |
| 2010-01-14 | $49.77 | $53.53 | 102,900 | — | — |
| 2010-01-13 | $48.42 | $52.08 | 133,800 | — | — |
| 2010-01-12 | $48.09 | $51.72 | 118,000 | — | — |
| 2010-01-11 | $49.54 | $53.28 | 140,300 | — | — |
| 2010-01-08 | $49.91 | $53.68 | 111,600 | — | — |
| 2010-01-07 | $49.00 | $52.70 | 102,200 | — | — |
| 2010-01-06 | $47.11 | $50.67 | 45,800 | — | — |
| 2010-01-05 | $47.33 | $50.91 | 107,400 | — | — |
| 2010-01-04 | $47.53 | $51.12 | 82,200 | — | — |