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
- 2009-07-01 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 | $57.09 | $57.70 | 449,300 | — | — |
| 2010-12-30 | $57.33 | $57.94 | 340,100 | — | — |
| 2010-12-29 | $56.98 | $57.59 | 405,600 | — | — |
| 2010-12-28 | $57.00 | $57.61 | 303,300 | — | — |
| 2010-12-27 | $57.47 | $58.09 | 293,100 | — | — |
| 2010-12-23 | $57.30 | $57.91 | 573,400 | — | — |
| 2010-12-22 | $57.48 | $58.10 | 522,400 | — | — |
| 2010-12-21 | $57.63 | $58.25 | 618,900 | — | — |
| 2010-12-20 | $57.04 | $57.65 | 856,700 | — | — |
| 2010-12-17 | $57.39 | $58.00 | 536,600 | — | — |
| 2010-12-16 | $57.46 | $58.08 | 538,100 | — | — |
| 2010-12-15 | $57.12 | $57.73 | 722,200 | — | — |
| 2010-12-14 | $57.89 | $58.51 | 490,700 | — | — |
| 2010-12-13 | $57.86 | $58.48 | 665,200 | — | — |
| 2010-12-10 | $57.63 | $58.25 | 724,800 | — | — |
| 2010-12-09 | $57.20 | $57.81 | 1,470,500 | — | — |
| 2010-12-08 | $57.54 | $58.16 | 602,800 | — | — |
| 2010-12-07 | $57.69 | $58.31 | 1,567,700 | — | — |
| 2010-12-06 | $57.46 | $58.08 | 1,125,000 | — | — |
| 2010-12-03 | $58.02 | $58.64 | 1,242,100 | — | — |
| 2010-12-02 | $57.80 | $58.42 | 2,170,000 | — | — |
| 2010-12-01 | $56.64 | $57.25 | 3,849,200 | — | — |
| 2010-11-30 | $54.94 | $55.53 | 3,352,200 | — | — |
| 2010-11-29 | $56.02 | $56.62 | 3,516,600 | — | — |
| 2010-11-26 | $57.57 | $58.19 | 768,700 | — | — |
| 2010-11-24 | $58.70 | $59.33 | 805,600 | — | — |
| 2010-11-23 | $59.22 | $59.85 | 1,350,100 | — | — |
| 2010-11-22 | $60.90 | $61.55 | 736,900 | — | — |
| 2010-11-19 | $60.86 | $61.51 | 607,500 | — | — |
| 2010-11-18 | $60.75 | $61.40 | 676,800 | — | — |
| 2010-11-17 | $58.78 | $59.41 | 1,005,100 | — | — |
| 2010-11-16 | $57.44 | $58.06 | 569,200 | — | — |
| 2010-11-15 | $58.62 | $59.25 | 606,700 | — | — |
| 2010-11-12 | $58.70 | $59.33 | 1,075,500 | — | — |
| 2010-11-11 | $59.08 | $59.71 | 963,400 | — | — |
| 2010-11-10 | $60.55 | $61.20 | 697,000 | — | — |
| 2010-11-09 | $60.45 | $61.10 | 1,071,400 | — | — |
| 2010-11-08 | $60.79 | $61.44 | 1,228,300 | — | — |
| 2010-11-05 | $61.56 | $62.22 | 1,482,700 | — | — |
| 2010-11-04 | $62.62 | $63.29 | 1,136,100 | — | — |
| 2010-11-03 | $61.62 | $62.28 | 1,850,800 | — | — |
| 2010-11-02 | $63.51 | $64.19 | 648,100 | — | — |
| 2010-11-01 | $62.86 | $63.53 | 478,200 | — | — |
| 2010-10-29 | $62.90 | $63.57 | 424,100 | — | — |
| 2010-10-28 | $62.31 | $62.98 | 617,700 | — | — |
| 2010-10-27 | $61.24 | $61.90 | 1,768,200 | — | — |
| 2010-10-26 | $62.72 | $63.39 | 1,118,300 | — | — |
| 2010-10-25 | $63.88 | $64.56 | 1,003,100 | — | — |
| 2010-10-22 | $63.75 | $64.43 | 801,700 | — | — |
| 2010-10-21 | $63.74 | $64.42 | 1,157,100 | — | — |
| 2010-10-20 | $62.21 | $62.88 | 1,079,800 | — | — |
| 2010-10-19 | $61.38 | $62.04 | 1,555,600 | — | — |
| 2010-10-18 | $62.41 | $63.08 | 1,693,800 | — | — |
| 2010-10-15 | $62.72 | $63.39 | 2,067,300 | — | — |
| 2010-10-14 | $63.38 | $64.06 | 1,223,400 | — | — |
| 2010-10-13 | $63.70 | $64.38 | 1,667,500 | — | — |
| 2010-10-12 | $62.29 | $62.96 | 1,538,000 | — | — |
| 2010-10-11 | $61.94 | $62.60 | 1,495,300 | — | — |
| 2010-10-08 | $61.60 | $62.26 | 1,538,900 | — | — |
| 2010-10-07 | $59.51 | $60.15 | 1,785,300 | — | — |
| 2010-10-06 | $59.89 | $60.53 | 639,500 | — | — |
| 2010-10-05 | $59.30 | $59.94 | 1,171,200 | — | — |
| 2010-10-04 | $57.59 | $58.21 | 575,300 | — | — |
| 2010-10-01 | $58.66 | $59.29 | 606,700 | — | — |
| 2010-09-30 | $58.75 | $59.38 | 547,700 | — | — |
| 2010-09-29 | $59.48 | $60.12 | 781,400 | — | — |
| 2010-09-28 | $58.95 | $59.58 | 573,600 | — | — |
| 2010-09-27 | $57.72 | $58.34 | 677,600 | — | — |
| 2010-09-24 | $58.57 | $59.20 | 785,700 | — | — |
| 2010-09-23 | $56.42 | $57.02 | 449,300 | — | — |
| 2010-09-22 | $56.05 | $56.65 | 469,700 | — | — |
| 2010-09-21 | $56.14 | $56.74 | 666,700 | — | — |
| 2010-09-20 | $56.16 | $56.76 | 354,100 | — | — |
| 2010-09-17 | $55.36 | $55.95 | 482,300 | — | — |
| 2010-09-16 | $56.31 | $56.91 | 445,500 | — | — |
| 2010-09-15 | $56.29 | $56.89 | 631,400 | — | — |
| 2010-09-14 | $55.85 | $56.45 | 505,300 | — | — |
| 2010-09-13 | $55.48 | $56.07 | 621,200 | — | — |
| 2010-09-10 | $54.80 | $55.39 | 546,700 | — | — |
| 2010-09-09 | $55.05 | $55.64 | 568,000 | — | — |
| 2010-09-08 | $55.65 | $56.25 | 783,900 | — | — |
| 2010-09-07 | $54.33 | $54.91 | 407,700 | — | — |
| 2010-09-03 | $55.15 | $55.74 | 447,900 | — | — |
| 2010-09-02 | $54.95 | $55.54 | 527,100 | — | — |
| 2010-09-01 | $54.22 | $54.80 | 805,200 | — | — |
| 2010-08-31 | $51.97 | $52.53 | 461,500 | — | — |
| 2010-08-30 | $51.19 | $51.74 | 406,000 | — | — |
| 2010-08-27 | $51.88 | $52.44 | 313,800 | — | — |
| 2010-08-26 | $51.12 | $51.67 | 516,000 | — | — |
| 2010-08-25 | $51.01 | $51.56 | 596,200 | — | — |
| 2010-08-24 | $51.13 | $51.68 | 264,600 | — | — |
| 2010-08-23 | $51.55 | $52.10 | 367,800 | — | — |
| 2010-08-20 | $51.70 | $52.25 | 565,400 | — | — |
| 2010-08-19 | $52.27 | $52.83 | 480,800 | — | — |
| 2010-08-18 | $53.57 | $54.14 | 330,800 | — | — |
| 2010-08-17 | $53.66 | $54.23 | 387,300 | — | — |
| 2010-08-16 | $53.51 | $54.08 | 365,700 | — | — |
| 2010-08-13 | $53.24 | $53.81 | 486,500 | — | — |
| 2010-08-12 | $53.05 | $53.62 | 731,000 | — | — |
| 2010-08-11 | $50.85 | $51.39 | 745,300 | — | — |
| 2010-08-10 | $52.23 | $52.79 | 466,700 | — | — |
| 2010-08-09 | $52.64 | $53.20 | 547,600 | — | — |
| 2010-08-06 | $52.56 | $53.12 | 784,700 | — | — |
| 2010-08-05 | $53.86 | $54.44 | 594,100 | — | — |
| 2010-08-04 | $55.20 | $55.79 | 595,800 | — | — |
| 2010-08-03 | $54.84 | $55.43 | 300,400 | — | — |
| 2010-08-02 | $54.56 | $55.14 | 318,200 | — | — |
| 2010-07-30 | $53.06 | $53.63 | 593,000 | — | — |
| 2010-07-29 | $53.38 | $53.95 | 326,500 | — | — |
| 2010-07-28 | $53.74 | $54.32 | 299,000 | — | — |
| 2010-07-27 | $54.70 | $55.29 | 456,000 | — | — |
| 2010-07-26 | $55.06 | $55.65 | 424,100 | — | — |
| 2010-07-23 | $54.67 | $55.26 | 538,100 | — | — |
| 2010-07-22 | $54.39 | $54.97 | 539,800 | — | — |
| 2010-07-21 | $52.94 | $53.51 | 452,800 | — | — |
| 2010-07-20 | $52.50 | $53.06 | 389,400 | — | — |
| 2010-07-19 | $53.09 | $53.66 | 231,400 | — | — |
| 2010-07-16 | $52.85 | $53.42 | 554,700 | — | — |
| 2010-07-15 | $54.35 | $54.93 | 504,400 | — | — |
| 2010-07-14 | $53.80 | $54.38 | 885,300 | — | — |
| 2010-07-13 | $53.67 | $54.24 | 673,500 | — | — |
| 2010-07-12 | $52.76 | $53.33 | 389,600 | — | — |
| 2010-07-09 | $52.48 | $53.04 | 467,100 | — | — |
| 2010-07-08 | $52.10 | $52.66 | 451,800 | — | — |
| 2010-07-07 | $51.33 | $51.88 | 485,100 | — | — |
| 2010-07-06 | $50.38 | $50.92 | 402,100 | — | — |
| 2010-07-02 | $48.86 | $49.38 | 532,800 | — | — |
| 2010-07-01 | $49.21 | $49.74 | 853,100 | — | — |
| 2010-06-30 | $48.01 | $48.52 | 615,100 | — | — |
| 2010-06-29 | $48.22 | $48.74 | 473,000 | — | — |
| 2010-06-28 | $49.67 | $50.20 | 318,600 | — | — |
| 2010-06-25 | $49.59 | $50.12 | 427,800 | — | — |
| 2010-06-24 | $49.92 | $50.45 | 559,500 | — | — |
| 2010-06-23 | $50.18 | $50.72 | 595,600 | — | — |
| 2010-06-22 | $50.30 | $50.84 | 613,700 | — | — |
| 2010-06-21 | $51.01 | $51.56 | 322,300 | — | — |
| 2010-06-18 | $51.25 | $51.80 | 359,700 | — | — |
| 2010-06-17 | $51.92 | $52.48 | 357,200 | — | — |
| 2010-06-16 | $51.48 | $52.03 | 409,500 | — | — |
| 2010-06-15 | $51.75 | $52.30 | 1,328,700 | — | — |
| 2010-06-14 | $49.58 | $50.11 | 642,200 | — | — |
| 2010-06-11 | $48.56 | $49.08 | 522,700 | — | — |
| 2010-06-10 | $49.13 | $49.66 | 550,600 | — | — |
| 2010-06-09 | $47.69 | $48.20 | 920,500 | — | — |
| 2010-06-08 | $47.52 | $48.03 | 773,500 | — | — |
| 2010-06-07 | $46.83 | $47.33 | 905,600 | — | — |
| 2010-06-04 | $46.46 | $46.96 | 911,100 | — | — |
| 2010-06-03 | $48.65 | $49.17 | 643,500 | — | — |
| 2010-06-02 | $49.06 | $49.59 | 474,700 | — | — |
| 2010-06-01 | $47.53 | $48.04 | 273,000 | — | — |
| 2010-05-28 | $47.91 | $48.42 | 382,300 | — | — |
| 2010-05-27 | $49.28 | $49.81 | 548,600 | — | — |
| 2010-05-26 | $46.20 | $46.69 | 846,000 | — | — |
| 2010-05-25 | $47.12 | $47.62 | 744,300 | — | — |
| 2010-05-24 | $47.51 | $48.02 | 403,600 | — | — |
| 2010-05-21 | $48.27 | $48.79 | 1,102,600 | — | — |
| 2010-05-20 | $47.00 | $47.50 | 875,300 | — | — |
| 2010-05-19 | $48.56 | $49.08 | 984,400 | — | — |
| 2010-05-18 | $47.93 | $48.44 | 774,400 | — | — |
| 2010-05-17 | $48.45 | $48.97 | 969,600 | — | — |
| 2010-05-14 | $47.71 | $48.22 | 767,800 | — | — |
| 2010-05-13 | $49.17 | $49.70 | 287,700 | — | — |
| 2010-05-12 | $49.44 | $49.97 | 337,200 | — | — |
| 2010-05-11 | $49.17 | $49.70 | 724,300 | — | — |
| 2010-05-10 | $49.89 | $50.42 | 1,100,900 | — | — |
| 2010-05-07 | $45.80 | $46.29 | 1,492,900 | — | — |
| 2010-05-06 | $46.84 | $47.34 | 1,333,900 | — | — |
| 2010-05-05 | $47.53 | $48.04 | 1,295,300 | — | — |
| 2010-05-04 | $47.83 | $48.34 | 736,200 | — | — |
| 2010-05-03 | $48.68 | $49.20 | 231,700 | — | — |
| 2010-04-30 | $48.45 | $48.97 | 371,900 | — | — |
| 2010-04-29 | $48.15 | $48.67 | 399,900 | — | — |
| 2010-04-28 | $47.08 | $47.58 | 776,100 | — | — |
| 2010-04-27 | $47.73 | $48.24 | 779,400 | — | — |
| 2010-04-26 | $49.00 | $49.52 | 244,900 | — | — |
| 2010-04-23 | $49.15 | $49.68 | 296,000 | — | — |
| 2010-04-22 | $49.45 | $49.45 | 279,800 | — | — |
| 2010-04-21 | $49.40 | $49.40 | 1,359,500 | — | — |
| 2010-04-20 | $49.95 | $49.95 | 332,500 | — | — |
| 2010-04-19 | $49.30 | $49.30 | 568,300 | — | — |
| 2010-04-16 | $49.79 | $49.79 | 716,500 | — | — |
| 2010-04-15 | $50.62 | $50.62 | 397,100 | — | — |
| 2010-04-14 | $51.46 | $51.46 | 505,600 | — | — |
| 2010-04-13 | $51.39 | $51.39 | 373,900 | — | — |
| 2010-04-12 | $52.35 | $52.35 | 210,800 | — | — |
| 2010-04-09 | $51.95 | $51.95 | 467,000 | — | — |
| 2010-04-08 | $51.17 | $51.17 | 202,400 | — | — |
| 2010-04-07 | $50.84 | $50.84 | 123,600 | — | — |
| 2010-04-06 | $51.13 | $51.13 | 168,100 | — | — |
| 2010-04-05 | $50.82 | $50.82 | 149,700 | — | — |
| 2010-04-01 | $50.84 | $50.84 | 194,200 | — | — |
| 2010-03-31 | $50.45 | $50.45 | 312,500 | — | — |
| 2010-03-30 | $50.75 | $50.75 | 327,500 | — | — |
| 2010-03-29 | $50.69 | $50.69 | 214,300 | — | — |
| 2010-03-26 | $50.32 | $50.32 | 234,100 | — | — |
| 2010-03-25 | $50.17 | $50.17 | 243,200 | — | — |
| 2010-03-24 | $50.66 | $50.66 | 288,700 | — | — |
| 2010-03-23 | $51.92 | $51.92 | 420,600 | — | — |
| 2010-03-22 | $51.66 | $51.66 | 349,200 | — | — |
| 2010-03-19 | $51.45 | $51.45 | 609,100 | — | — |
| 2010-03-18 | $51.65 | $51.65 | 1,078,400 | — | — |
| 2010-03-17 | $51.74 | $51.74 | 656,200 | — | — |
| 2010-03-16 | $51.31 | $51.31 | 611,200 | — | — |
| 2010-03-15 | $49.99 | $49.99 | 254,600 | — | — |
| 2010-03-12 | $50.60 | $50.60 | 158,500 | — | — |
| 2010-03-11 | $50.67 | $50.67 | 254,900 | — | — |
| 2010-03-10 | $50.37 | $50.37 | 935,700 | — | — |
| 2010-03-09 | $49.70 | $49.70 | 543,200 | — | — |
| 2010-03-08 | $49.00 | $49.00 | 329,400 | — | — |
| 2010-03-05 | $49.60 | $49.60 | 759,300 | — | — |
| 2010-03-04 | $49.42 | $49.42 | 1,250,100 | — | — |
| 2010-03-03 | $51.40 | $51.40 | 288,800 | — | — |
| 2010-03-02 | $50.86 | $50.86 | 170,400 | — | — |
| 2010-03-01 | $50.85 | $50.85 | 267,100 | — | — |
| 2010-02-26 | $49.95 | $49.95 | 240,300 | — | — |
| 2010-02-25 | $49.74 | $49.74 | 212,000 | — | — |
| 2010-02-24 | $50.27 | $50.27 | 277,300 | — | — |
| 2010-02-23 | $49.05 | $49.05 | 280,700 | — | — |
| 2010-02-22 | $49.63 | $49.63 | 386,700 | — | — |
| 2010-02-19 | $50.32 | $50.32 | 457,000 | — | — |
| 2010-02-18 | $51.16 | $51.16 | 382,200 | — | — |
| 2010-02-17 | $50.85 | $50.85 | 292,600 | — | — |
| 2010-02-16 | $50.21 | $50.21 | 115,500 | — | — |
| 2010-02-12 | $49.54 | $49.54 | 117,000 | — | — |
| 2010-02-11 | $49.13 | $49.13 | 186,800 | — | — |
| 2010-02-10 | $48.30 | $48.30 | 191,300 | — | — |
| 2010-02-09 | $48.52 | $48.52 | 259,900 | — | — |
| 2010-02-08 | $47.04 | $47.04 | 211,500 | — | — |
| 2010-02-05 | $46.43 | $46.43 | 565,200 | — | — |
| 2010-02-04 | $47.89 | $47.89 | 892,600 | — | — |
| 2010-02-03 | $50.99 | $50.99 | 201,900 | — | — |
| 2010-02-02 | $51.02 | $51.02 | 291,300 | — | — |
| 2010-02-01 | $50.65 | $50.65 | 249,600 | — | — |
| 2010-01-29 | $49.79 | $49.79 | 331,100 | — | — |
| 2010-01-28 | $49.07 | $49.07 | 210,100 | — | — |
| 2010-01-27 | $49.73 | $49.73 | 281,000 | — | — |
| 2010-01-26 | $48.11 | $48.11 | 159,600 | — | — |
| 2010-01-25 | $48.35 | $48.35 | 419,800 | — | — |
| 2010-01-22 | $48.06 | $48.06 | 764,500 | — | — |
| 2010-01-21 | $47.88 | $47.88 | 986,400 | — | — |
| 2010-01-20 | $49.27 | $49.27 | 448,500 | — | — |
| 2010-01-19 | $50.53 | $50.53 | 207,500 | — | — |
| 2010-01-15 | $50.49 | $50.49 | 411,200 | — | — |
| 2010-01-14 | $51.88 | $51.88 | 148,100 | — | — |
| 2010-01-13 | $51.79 | $51.79 | 223,100 | — | — |
| 2010-01-12 | $51.20 | $51.20 | 455,400 | — | — |
| 2010-01-11 | $51.41 | $51.41 | 119,500 | — | — |
| 2010-01-08 | $50.95 | $50.95 | 484,800 | — | — |
| 2010-01-07 | $51.24 | $51.24 | 310,600 | — | — |
| 2010-01-06 | $52.52 | $52.52 | 172,700 | — | — |
| 2010-01-05 | $52.85 | $52.85 | 141,300 | — | — |
| 2010-01-04 | $53.49 | $53.49 | 139,600 | — | — |