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
- 1980-03-17 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 | $53.40 | 172,600 | — | — |
| 2010-12-30 | $53.76 | $53.76 | 131,600 | — | — |
| 2010-12-29 | $53.35 | $53.35 | 317,200 | — | — |
| 2010-12-28 | $53.09 | $53.09 | 121,700 | — | — |
| 2010-12-27 | $53.22 | $53.22 | 54,000 | — | — |
| 2010-12-23 | $53.01 | $53.01 | 85,900 | — | — |
| 2010-12-22 | $53.04 | $53.04 | 147,300 | — | — |
| 2010-12-21 | $52.90 | $52.90 | 128,600 | — | — |
| 2010-12-20 | $52.85 | $52.85 | 182,500 | — | — |
| 2010-12-17 | $53.00 | $53.00 | 386,900 | — | — |
| 2010-12-16 | $53.43 | $53.43 | 125,500 | — | — |
| 2010-12-15 | $53.34 | $53.34 | 215,300 | — | — |
| 2010-12-14 | $53.03 | $53.03 | 174,400 | — | — |
| 2010-12-13 | $53.08 | $53.08 | 268,500 | — | — |
| 2010-12-10 | $52.60 | $52.60 | 198,800 | — | — |
| 2010-12-09 | $52.26 | $52.26 | 390,500 | — | — |
| 2010-12-08 | $53.41 | $53.41 | 200,300 | — | — |
| 2010-12-07 | $53.45 | $53.45 | 264,600 | — | — |
| 2010-12-06 | $52.98 | $52.98 | 194,200 | — | — |
| 2010-12-03 | $52.67 | $52.67 | 275,900 | — | — |
| 2010-12-02 | $52.38 | $52.38 | 292,700 | — | — |
| 2010-12-01 | $51.66 | $51.66 | 262,400 | — | — |
| 2010-11-30 | $50.33 | $50.33 | 241,100 | — | — |
| 2010-11-29 | $50.24 | $50.24 | 224,400 | — | — |
| 2010-11-26 | $51.14 | $51.14 | 63,500 | — | — |
| 2010-11-24 | $51.06 | $51.06 | 142,900 | — | — |
| 2010-11-23 | $50.66 | $50.66 | 227,600 | — | — |
| 2010-11-22 | $50.94 | $50.94 | 211,200 | — | — |
| 2010-11-19 | $50.64 | $50.64 | 210,400 | — | — |
| 2010-11-18 | $50.62 | $50.62 | 239,000 | — | — |
| 2010-11-17 | $49.62 | $49.62 | 361,700 | — | — |
| 2010-11-16 | $48.75 | $48.75 | 455,000 | — | — |
| 2010-11-15 | $50.06 | $50.06 | 163,000 | — | — |
| 2010-11-12 | $50.14 | $50.14 | 254,000 | — | — |
| 2010-11-11 | $50.28 | $50.28 | 356,400 | — | — |
| 2010-11-10 | $50.24 | $50.24 | 460,900 | — | — |
| 2010-11-09 | $50.57 | $50.57 | 158,700 | — | — |
| 2010-11-08 | $51.00 | $51.00 | 169,100 | — | — |
| 2010-11-05 | $51.57 | $51.57 | 242,600 | — | — |
| 2010-11-04 | $51.91 | $51.91 | 308,400 | — | — |
| 2010-11-03 | $50.96 | $50.96 | 622,000 | — | — |
| 2010-11-02 | $52.32 | $52.32 | 763,800 | — | — |
| 2010-11-01 | $50.93 | $50.93 | 611,900 | — | — |
| 2010-10-29 | $50.12 | $50.12 | 459,200 | — | — |
| 2010-10-28 | $50.27 | $50.27 | 1,447,600 | — | — |
| 2010-10-27 | $46.29 | $46.29 | 191,300 | — | — |
| 2010-10-26 | $46.74 | $46.74 | 200,900 | — | — |
| 2010-10-25 | $46.26 | $46.26 | 165,200 | — | — |
| 2010-10-22 | $45.72 | $45.72 | 118,500 | — | — |
| 2010-10-21 | $45.76 | $45.76 | 179,800 | — | — |
| 2010-10-20 | $45.50 | $45.50 | 154,900 | — | — |
| 2010-10-19 | $45.00 | $45.00 | 183,400 | — | — |
| 2010-10-18 | $45.69 | $45.69 | 171,900 | — | — |
| 2010-10-15 | $45.15 | $45.15 | 177,800 | — | — |
| 2010-10-14 | $45.32 | $45.32 | 114,800 | — | — |
| 2010-10-13 | $45.36 | $45.36 | 157,000 | — | — |
| 2010-10-12 | $44.97 | $44.97 | 137,000 | — | — |
| 2010-10-11 | $44.81 | $44.81 | 145,100 | — | — |
| 2010-10-08 | $44.25 | $44.25 | 191,000 | — | — |
| 2010-10-07 | $43.98 | $43.98 | 277,500 | — | — |
| 2010-10-06 | $45.00 | $45.00 | 218,400 | — | — |
| 2010-10-05 | $45.11 | $45.11 | 167,500 | — | — |
| 2010-10-04 | $44.40 | $44.40 | 242,800 | — | — |
| 2010-10-01 | $45.67 | $45.67 | 240,400 | — | — |
| 2010-09-30 | $45.26 | $45.26 | 250,300 | — | — |
| 2010-09-29 | $44.67 | $44.67 | 288,100 | — | — |
| 2010-09-28 | $44.30 | $44.30 | 180,100 | — | — |
| 2010-09-27 | $43.73 | $43.73 | 101,600 | — | — |
| 2010-09-24 | $43.87 | $43.87 | 149,900 | — | — |
| 2010-09-23 | $42.64 | $42.64 | 165,600 | — | — |
| 2010-09-22 | $43.21 | $43.21 | 174,100 | — | — |
| 2010-09-21 | $43.78 | $43.78 | 208,400 | — | — |
| 2010-09-20 | $43.92 | $43.92 | 235,100 | — | — |
| 2010-09-17 | $43.03 | $43.03 | 251,400 | — | — |
| 2010-09-16 | $42.74 | $42.74 | 122,200 | — | — |
| 2010-09-15 | $43.36 | $43.36 | 136,000 | — | — |
| 2010-09-14 | $43.29 | $43.29 | 230,300 | — | — |
| 2010-09-13 | $44.03 | $44.03 | 228,100 | — | — |
| 2010-09-10 | $43.16 | $43.16 | 207,300 | — | — |
| 2010-09-09 | $42.62 | $42.62 | 159,200 | — | — |
| 2010-09-08 | $42.33 | $42.33 | 236,200 | — | — |
| 2010-09-07 | $42.13 | $42.13 | 140,100 | — | — |
| 2010-09-03 | $42.99 | $42.99 | 218,400 | — | — |
| 2010-09-02 | $42.12 | $42.12 | 305,200 | — | — |
| 2010-09-01 | $42.15 | $42.15 | 326,200 | — | — |
| 2010-08-31 | $40.81 | $40.81 | 355,900 | — | — |
| 2010-08-30 | $42.10 | $42.10 | 241,100 | — | — |
| 2010-08-27 | $41.91 | $41.91 | 266,000 | — | — |
| 2010-08-26 | $41.77 | $41.77 | 302,300 | — | — |
| 2010-08-25 | $41.85 | $41.85 | 280,900 | — | — |
| 2010-08-24 | $41.94 | $41.94 | 296,800 | — | — |
| 2010-08-23 | $41.92 | $41.92 | 255,800 | — | — |
| 2010-08-20 | $42.89 | $42.89 | 355,200 | — | — |
| 2010-08-19 | $42.50 | $42.50 | 538,500 | — | — |
| 2010-08-18 | $43.44 | $43.44 | 789,900 | — | — |
| 2010-08-17 | $40.75 | $40.75 | 566,300 | — | — |
| 2010-08-16 | $40.36 | $40.36 | 652,700 | — | — |
| 2010-08-13 | $41.45 | $41.45 | 397,900 | — | — |
| 2010-08-12 | $42.54 | $42.54 | 449,700 | — | — |
| 2010-08-11 | $43.41 | $43.41 | 881,500 | — | — |
| 2010-08-10 | $45.89 | $45.89 | 591,500 | — | — |
| 2010-08-09 | $48.19 | $48.19 | 123,200 | — | — |
| 2010-08-06 | $48.02 | $48.02 | 106,400 | — | — |
| 2010-08-05 | $48.17 | $48.17 | 184,700 | — | — |
| 2010-08-04 | $48.55 | $48.55 | 235,100 | — | — |
| 2010-08-03 | $47.62 | $47.62 | 261,400 | — | — |
| 2010-08-02 | $47.86 | $47.86 | 182,800 | — | — |
| 2010-07-30 | $47.02 | $47.02 | 155,600 | — | — |
| 2010-07-29 | $47.23 | $47.23 | 183,200 | — | — |
| 2010-07-28 | $47.37 | $47.37 | 228,300 | — | — |
| 2010-07-27 | $47.81 | $47.81 | 342,900 | — | — |
| 2010-07-26 | $47.82 | $47.82 | 240,400 | — | — |
| 2010-07-23 | $47.17 | $47.17 | 388,700 | — | — |
| 2010-07-22 | $46.13 | $46.13 | 470,500 | — | — |
| 2010-07-21 | $44.48 | $44.48 | 336,800 | — | — |
| 2010-07-20 | $44.43 | $44.43 | 213,100 | — | — |
| 2010-07-19 | $44.32 | $44.32 | 443,800 | — | — |
| 2010-07-16 | $43.49 | $43.49 | 480,400 | — | — |
| 2010-07-15 | $44.20 | $44.20 | 204,200 | — | — |
| 2010-07-14 | $44.37 | $44.37 | 291,100 | — | — |
| 2010-07-13 | $44.17 | $44.17 | 228,100 | — | — |
| 2010-07-12 | $43.61 | $43.61 | 173,500 | — | — |
| 2010-07-09 | $43.41 | $43.41 | 204,200 | — | — |
| 2010-07-08 | $43.11 | $43.11 | 456,500 | — | — |
| 2010-07-07 | $41.23 | $41.23 | 428,400 | — | — |
| 2010-07-06 | $40.58 | $40.58 | 423,300 | — | — |
| 2010-07-02 | $41.72 | $41.72 | 347,100 | — | — |
| 2010-07-01 | $41.99 | $41.99 | 384,400 | — | — |
| 2010-06-30 | $42.48 | $42.48 | 1,009,200 | — | — |
| 2010-06-29 | $41.62 | $41.62 | 385,100 | — | — |
| 2010-06-28 | $42.40 | $42.40 | 320,800 | — | — |
| 2010-06-25 | $42.62 | $42.62 | 315,100 | — | — |
| 2010-06-24 | $42.37 | $42.37 | 316,300 | — | — |
| 2010-06-23 | $42.97 | $42.97 | 264,300 | — | — |
| 2010-06-22 | $43.51 | $43.51 | 382,500 | — | — |
| 2010-06-21 | $44.45 | $44.45 | 289,000 | — | — |
| 2010-06-18 | $45.08 | $45.08 | 376,100 | — | — |
| 2010-06-17 | $45.90 | $45.90 | 164,800 | — | — |
| 2010-06-16 | $45.97 | $45.97 | 134,700 | — | — |
| 2010-06-15 | $46.05 | $46.05 | 179,700 | — | — |
| 2010-06-14 | $45.50 | $45.50 | 93,500 | — | — |
| 2010-06-11 | $45.59 | $45.59 | 181,900 | — | — |
| 2010-06-10 | $45.10 | $45.10 | 194,400 | — | — |
| 2010-06-09 | $44.20 | $44.20 | 243,200 | — | — |
| 2010-06-08 | $44.72 | $44.72 | 168,500 | — | — |
| 2010-06-07 | $44.73 | $44.73 | 190,800 | — | — |
| 2010-06-04 | $45.29 | $45.29 | 279,500 | — | — |
| 2010-06-03 | $46.73 | $46.73 | 165,900 | — | — |
| 2010-06-02 | $45.96 | $45.96 | 396,000 | — | — |
| 2010-06-01 | $45.93 | $45.93 | 212,800 | — | — |
| 2010-05-28 | $46.24 | $46.24 | 215,600 | — | — |
| 2010-05-27 | $46.62 | $46.62 | 213,800 | — | — |
| 2010-05-26 | $45.78 | $45.78 | 450,400 | — | — |
| 2010-05-25 | $45.08 | $45.08 | 261,800 | — | — |
| 2010-05-24 | $45.71 | $45.71 | 657,900 | — | — |
| 2010-05-21 | $46.50 | $46.50 | 554,300 | — | — |
| 2010-05-20 | $47.50 | $47.50 | 612,700 | — | — |
| 2010-05-19 | $48.45 | $48.45 | 228,600 | — | — |
| 2010-05-18 | $48.66 | $48.66 | 178,800 | — | — |
| 2010-05-17 | $49.22 | $49.22 | 181,000 | — | — |
| 2010-05-14 | $48.39 | $48.39 | 183,400 | — | — |
| 2010-05-13 | $49.10 | $49.10 | 212,900 | — | — |
| 2010-05-12 | $48.71 | $48.71 | 178,600 | — | — |
| 2010-05-11 | $47.97 | $47.97 | 265,900 | — | — |
| 2010-05-10 | $48.02 | $48.02 | 408,700 | — | — |
| 2010-05-07 | $47.16 | $47.16 | 507,100 | — | — |
| 2010-05-06 | $47.18 | $47.18 | 569,900 | — | — |
| 2010-05-05 | $47.85 | $47.85 | 277,400 | — | — |
| 2010-05-04 | $47.82 | $47.82 | 314,500 | — | — |
| 2010-05-03 | $48.36 | $48.36 | 176,700 | — | — |
| 2010-04-30 | $47.43 | $47.43 | 465,700 | — | — |
| 2010-04-29 | $47.93 | $47.93 | 1,015,200 | — | — |
| 2010-04-28 | $50.51 | $50.51 | 491,100 | — | — |
| 2010-04-27 | $51.26 | $51.26 | 292,600 | — | — |
| 2010-04-26 | $51.00 | $51.00 | 215,200 | — | — |
| 2010-04-23 | $51.00 | $51.00 | 271,200 | — | — |
| 2010-04-22 | $50.75 | $50.75 | 213,100 | — | — |
| 2010-04-21 | $50.43 | $50.43 | 194,200 | — | — |
| 2010-04-20 | $49.50 | $49.50 | 269,200 | — | — |
| 2010-04-19 | $48.90 | $48.90 | 190,400 | — | — |
| 2010-04-16 | $49.07 | $49.07 | 182,500 | — | — |
| 2010-04-15 | $49.79 | $49.79 | 175,900 | — | — |
| 2010-04-14 | $49.98 | $49.98 | 177,700 | — | — |
| 2010-04-13 | $49.17 | $49.17 | 190,800 | — | — |
| 2010-04-12 | $49.70 | $49.70 | 497,900 | — | — |
| 2010-04-09 | $48.60 | $48.60 | 193,200 | — | — |
| 2010-04-08 | $48.43 | $48.43 | 202,000 | — | — |
| 2010-04-07 | $48.99 | $48.99 | 424,800 | — | — |
| 2010-04-06 | $49.43 | $49.43 | 182,700 | — | — |
| 2010-04-05 | $48.90 | $48.90 | 194,700 | — | — |
| 2010-04-01 | $48.88 | $48.88 | 254,900 | — | — |
| 2010-03-31 | $48.85 | $48.85 | 368,500 | — | — |
| 2010-03-30 | $49.80 | $49.80 | 190,000 | — | — |
| 2010-03-29 | $50.30 | $50.30 | 247,700 | — | — |
| 2010-03-26 | $50.75 | $50.75 | 90,700 | — | — |
| 2010-03-25 | $50.45 | $50.45 | 137,400 | — | — |
| 2010-03-24 | $50.38 | $50.38 | 160,700 | — | — |
| 2010-03-23 | $51.60 | $51.60 | 131,300 | — | — |
| 2010-03-22 | $51.76 | $51.76 | 150,200 | — | — |
| 2010-03-19 | $52.24 | $52.24 | 179,700 | — | — |
| 2010-03-18 | $52.05 | $52.05 | 97,800 | — | — |
| 2010-03-17 | $52.37 | $52.37 | 212,700 | — | — |
| 2010-03-16 | $51.13 | $51.13 | 145,400 | — | — |
| 2010-03-15 | $50.34 | $50.34 | 123,500 | — | — |
| 2010-03-12 | $50.53 | $50.53 | 235,800 | — | — |
| 2010-03-11 | $51.26 | $51.26 | 199,300 | — | — |
| 2010-03-10 | $51.20 | $51.20 | 151,100 | — | — |
| 2010-03-09 | $51.25 | $51.25 | 128,800 | — | — |
| 2010-03-08 | $51.05 | $51.05 | 195,000 | — | — |
| 2010-03-05 | $51.54 | $51.54 | 264,200 | — | — |
| 2010-03-04 | $50.44 | $50.44 | 268,200 | — | — |
| 2010-03-03 | $50.32 | $50.32 | 278,600 | — | — |
| 2010-03-02 | $49.80 | $49.80 | 248,900 | — | — |
| 2010-03-01 | $49.93 | $49.93 | 191,800 | — | — |
| 2010-02-26 | $49.56 | $49.56 | 248,300 | — | — |
| 2010-02-25 | $49.33 | $49.33 | 197,500 | — | — |
| 2010-02-24 | $48.89 | $48.89 | 117,600 | — | — |
| 2010-02-23 | $48.34 | $48.34 | 190,500 | — | — |
| 2010-02-22 | $48.24 | $48.24 | 163,200 | — | — |
| 2010-02-19 | $47.94 | $47.94 | 175,700 | — | — |
| 2010-02-18 | $47.82 | $47.82 | 226,300 | — | — |
| 2010-02-17 | $47.09 | $47.09 | 80,800 | — | — |
| 2010-02-16 | $46.65 | $46.65 | 127,400 | — | — |
| 2010-02-12 | $46.24 | $46.24 | 173,400 | — | — |
| 2010-02-11 | $45.97 | $45.97 | 327,200 | — | — |
| 2010-02-10 | $46.62 | $46.62 | 199,100 | — | — |
| 2010-02-09 | $46.27 | $46.27 | 138,000 | — | — |
| 2010-02-08 | $46.49 | $46.49 | 147,200 | — | — |
| 2010-02-05 | $47.07 | $47.07 | 309,800 | — | — |
| 2010-02-04 | $46.42 | $46.42 | 217,900 | — | — |
| 2010-02-03 | $47.37 | $47.37 | 191,000 | — | — |
| 2010-02-02 | $47.10 | $47.10 | 401,800 | — | — |
| 2010-02-01 | $48.01 | $48.01 | 266,200 | — | — |
| 2010-01-29 | $47.97 | $47.97 | 551,200 | — | — |
| 2010-01-28 | $47.88 | $47.88 | 695,100 | — | — |
| 2010-01-27 | $48.52 | $48.52 | 270,900 | — | — |
| 2010-01-26 | $47.61 | $47.61 | 278,900 | — | — |
| 2010-01-25 | $47.40 | $47.40 | 141,700 | — | — |
| 2010-01-22 | $47.41 | $47.41 | 170,700 | — | — |
| 2010-01-21 | $48.19 | $48.19 | 149,600 | — | — |
| 2010-01-20 | $48.82 | $48.82 | 244,400 | — | — |
| 2010-01-19 | $49.34 | $49.34 | 168,000 | — | — |
| 2010-01-15 | $48.53 | $48.53 | 176,200 | — | — |
| 2010-01-14 | $48.63 | $48.63 | 145,500 | — | — |
| 2010-01-13 | $48.15 | $48.15 | 141,600 | — | — |
| 2010-01-12 | $47.78 | $47.78 | 136,300 | — | — |
| 2010-01-11 | $47.61 | $47.61 | 98,400 | — | — |
| 2010-01-08 | $47.60 | $47.60 | 125,700 | — | — |
| 2010-01-07 | $47.82 | $47.82 | 178,100 | — | — |
| 2010-01-06 | $48.51 | $48.51 | 203,100 | — | — |
| 2010-01-05 | $48.61 | $48.61 | 213,500 | — | — |
| 2010-01-04 | $49.58 | $49.58 | 209,200 | — | — |