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
- 1981-11-05 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 | $54.77 | $64.57 | 204,600 | — | — |
| 2010-12-30 | $55.92 | $65.93 | 114,200 | — | — |
| 2010-12-29 | $55.89 | $65.89 | 99,200 | — | — |
| 2010-12-28 | $55.99 | $66.01 | 121,000 | — | — |
| 2010-12-27 | $56.41 | $66.51 | 85,800 | — | — |
| 2010-12-23 | $56.53 | $66.65 | 95,200 | — | — |
| 2010-12-22 | $56.48 | $66.59 | 107,800 | — | — |
| 2010-12-21 | $56.70 | $66.85 | 162,500 | — | — |
| 2010-12-20 | $57.02 | $67.23 | 247,400 | — | — |
| 2010-12-17 | $56.44 | $66.54 | 431,400 | — | — |
| 2010-12-16 | $56.12 | $66.17 | 287,200 | — | — |
| 2010-12-15 | $54.61 | $64.38 | 236,500 | — | — |
| 2010-12-14 | $54.25 | $63.96 | 235,000 | — | — |
| 2010-12-13 | $53.80 | $63.43 | 194,700 | — | — |
| 2010-12-10 | $54.92 | $64.75 | 172,500 | — | — |
| 2010-12-09 | $54.66 | $64.44 | 170,300 | — | — |
| 2010-12-08 | $54.87 | $64.69 | 259,100 | — | — |
| 2010-12-07 | $54.92 | $64.75 | 247,400 | — | — |
| 2010-12-06 | $54.08 | $63.76 | 275,200 | — | — |
| 2010-12-03 | $53.70 | $63.31 | 195,500 | — | — |
| 2010-12-02 | $53.69 | $63.30 | 239,200 | — | — |
| 2010-12-01 | $53.51 | $63.09 | 274,700 | — | — |
| 2010-11-30 | $52.66 | $62.09 | 353,100 | — | — |
| 2010-11-29 | $54.08 | $63.76 | 303,300 | — | — |
| 2010-11-26 | $53.89 | $63.54 | 119,300 | — | — |
| 2010-11-24 | $54.19 | $63.89 | 608,800 | — | — |
| 2010-11-23 | $55.04 | $64.89 | 873,100 | — | — |
| 2010-11-22 | $57.77 | $68.11 | 560,000 | — | — |
| 2010-11-19 | $56.09 | $66.13 | 419,800 | — | — |
| 2010-11-18 | $54.62 | $64.40 | 187,800 | — | — |
| 2010-11-17 | $54.81 | $64.62 | 175,200 | — | — |
| 2010-11-16 | $54.41 | $64.15 | 190,800 | — | — |
| 2010-11-15 | $55.39 | $65.30 | 114,300 | — | — |
| 2010-11-12 | $54.94 | $64.77 | 105,800 | — | — |
| 2010-11-11 | $55.43 | $65.35 | 290,900 | — | — |
| 2010-11-10 | $55.08 | $64.94 | 108,100 | — | — |
| 2010-11-09 | $54.57 | $64.34 | 139,700 | — | — |
| 2010-11-08 | $55.17 | $65.05 | 108,200 | — | — |
| 2010-11-05 | $55.47 | $65.40 | 288,000 | — | — |
| 2010-11-04 | $55.14 | $65.01 | 263,900 | — | — |
| 2010-11-03 | $55.00 | $64.84 | 280,400 | — | — |
| 2010-11-02 | $54.82 | $64.63 | 196,000 | — | — |
| 2010-11-01 | $54.23 | $63.94 | 194,600 | — | — |
| 2010-10-29 | $53.89 | $63.54 | 134,800 | — | — |
| 2010-10-28 | $53.75 | $63.37 | 161,900 | — | — |
| 2010-10-27 | $53.45 | $63.02 | 380,200 | — | — |
| 2010-10-26 | $54.08 | $63.76 | 227,800 | — | — |
| 2010-10-25 | $54.34 | $64.07 | 285,400 | — | — |
| 2010-10-22 | $53.58 | $63.17 | 340,900 | — | — |
| 2010-10-21 | $52.36 | $61.73 | 186,100 | — | — |
| 2010-10-20 | $52.50 | $61.90 | 194,000 | — | — |
| 2010-10-19 | $52.64 | $62.06 | 292,000 | — | — |
| 2010-10-18 | $53.21 | $62.73 | 314,900 | — | — |
| 2010-10-15 | $52.69 | $62.12 | 236,100 | — | — |
| 2010-10-14 | $52.00 | $61.31 | 174,200 | — | — |
| 2010-10-13 | $51.95 | $61.25 | 207,000 | — | — |
| 2010-10-12 | $52.05 | $61.11 | 405,900 | — | — |
| 2010-10-11 | $52.20 | $61.28 | 155,700 | — | — |
| 2010-10-08 | $52.22 | $61.31 | 353,900 | — | — |
| 2010-10-07 | $51.86 | $60.88 | 229,800 | — | — |
| 2010-10-06 | $51.50 | $60.46 | 269,300 | — | — |
| 2010-10-05 | $52.48 | $61.61 | 428,300 | — | — |
| 2010-10-04 | $51.12 | $60.02 | 193,600 | — | — |
| 2010-10-01 | $51.01 | $59.89 | 142,200 | — | — |
| 2010-09-30 | $50.76 | $59.59 | 260,600 | — | — |
| 2010-09-29 | $50.57 | $59.37 | 257,600 | — | — |
| 2010-09-28 | $50.98 | $59.85 | 249,900 | — | — |
| 2010-09-27 | $50.18 | $58.91 | 183,900 | — | — |
| 2010-09-24 | $50.54 | $59.33 | 169,000 | — | — |
| 2010-09-23 | $49.42 | $58.02 | 209,000 | — | — |
| 2010-09-22 | $50.02 | $58.72 | 178,600 | — | — |
| 2010-09-21 | $50.26 | $59.01 | 309,000 | — | — |
| 2010-09-20 | $50.96 | $59.83 | 625,800 | — | — |
| 2010-09-17 | $50.43 | $59.21 | 373,200 | — | — |
| 2010-09-16 | $50.45 | $59.23 | 264,800 | — | — |
| 2010-09-15 | $50.45 | $59.23 | 286,900 | — | — |
| 2010-09-14 | $49.94 | $58.63 | 864,900 | — | — |
| 2010-09-13 | $48.59 | $57.05 | 750,300 | — | — |
| 2010-09-10 | $47.99 | $56.34 | 412,600 | — | — |
| 2010-09-09 | $47.25 | $55.47 | 315,000 | — | — |
| 2010-09-08 | $47.79 | $56.11 | 357,400 | — | — |
| 2010-09-07 | $48.30 | $56.70 | 510,000 | — | — |
| 2010-09-03 | $47.27 | $55.50 | 181,300 | — | — |
| 2010-09-02 | $46.66 | $54.78 | 395,500 | — | — |
| 2010-09-01 | $45.69 | $53.64 | 259,100 | — | — |
| 2010-08-31 | $44.61 | $52.37 | 258,700 | — | — |
| 2010-08-30 | $44.39 | $52.11 | 158,600 | — | — |
| 2010-08-27 | $45.20 | $53.07 | 174,600 | — | — |
| 2010-08-26 | $44.49 | $52.23 | 265,400 | — | — |
| 2010-08-25 | $44.44 | $52.17 | 257,500 | — | — |
| 2010-08-24 | $44.42 | $52.15 | 240,000 | — | — |
| 2010-08-23 | $45.17 | $53.03 | 146,900 | — | — |
| 2010-08-20 | $45.94 | $53.93 | 147,900 | — | — |
| 2010-08-19 | $45.87 | $53.85 | 209,000 | — | — |
| 2010-08-18 | $46.19 | $54.23 | 367,000 | — | — |
| 2010-08-17 | $45.89 | $53.88 | 349,300 | — | — |
| 2010-08-16 | $45.85 | $53.83 | 283,000 | — | — |
| 2010-08-13 | $45.64 | $53.58 | 184,600 | — | — |
| 2010-08-12 | $47.05 | $55.24 | 351,700 | — | — |
| 2010-08-11 | $47.10 | $55.30 | 191,800 | — | — |
| 2010-08-10 | $48.25 | $56.65 | 235,800 | — | — |
| 2010-08-09 | $48.71 | $57.19 | 216,300 | — | — |
| 2010-08-06 | $48.11 | $56.48 | 199,700 | — | — |
| 2010-08-05 | $48.31 | $56.72 | 132,100 | — | — |
| 2010-08-04 | $48.84 | $57.34 | 295,500 | — | — |
| 2010-08-03 | $48.25 | $56.65 | 138,100 | — | — |
| 2010-08-02 | $49.11 | $57.66 | 238,500 | — | — |
| 2010-07-30 | $48.98 | $57.50 | 229,800 | — | — |
| 2010-07-29 | $48.90 | $57.41 | 189,400 | — | — |
| 2010-07-28 | $48.94 | $57.46 | 193,600 | — | — |
| 2010-07-27 | $49.73 | $58.38 | 196,200 | — | — |
| 2010-07-26 | $50.06 | $58.77 | 213,100 | — | — |
| 2010-07-23 | $49.00 | $57.53 | 164,400 | — | — |
| 2010-07-22 | $48.34 | $56.75 | 255,000 | — | — |
| 2010-07-21 | $46.95 | $55.12 | 139,800 | — | — |
| 2010-07-20 | $48.15 | $56.53 | 184,000 | — | — |
| 2010-07-19 | $46.75 | $54.89 | 147,200 | — | — |
| 2010-07-16 | $47.03 | $55.21 | 268,600 | — | — |
| 2010-07-15 | $49.52 | $58.14 | 224,400 | — | — |
| 2010-07-14 | $49.65 | $58.29 | 238,900 | — | — |
| 2010-07-13 | $49.40 | $57.76 | 323,700 | — | — |
| 2010-07-12 | $47.80 | $55.89 | 195,800 | — | — |
| 2010-07-09 | $47.97 | $56.09 | 185,100 | — | — |
| 2010-07-08 | $47.50 | $55.54 | 264,300 | — | — |
| 2010-07-07 | $46.38 | $54.23 | 519,100 | — | — |
| 2010-07-06 | $45.61 | $53.33 | 404,800 | — | — |
| 2010-07-02 | $46.31 | $54.15 | 239,600 | — | — |
| 2010-07-01 | $47.04 | $55.00 | 382,500 | — | — |
| 2010-06-30 | $46.56 | $54.44 | 414,800 | — | — |
| 2010-06-29 | $46.10 | $53.90 | 306,300 | — | — |
| 2010-06-28 | $47.62 | $55.68 | 141,200 | — | — |
| 2010-06-25 | $47.40 | $55.42 | 455,300 | — | — |
| 2010-06-24 | $47.45 | $55.48 | 240,600 | — | — |
| 2010-06-23 | $48.12 | $56.26 | 192,600 | — | — |
| 2010-06-22 | $47.72 | $55.80 | 358,200 | — | — |
| 2010-06-21 | $49.10 | $57.41 | 239,100 | — | — |
| 2010-06-18 | $50.49 | $59.04 | 296,300 | — | — |
| 2010-06-17 | $50.64 | $59.21 | 123,800 | — | — |
| 2010-06-16 | $50.62 | $59.19 | 233,100 | — | — |
| 2010-06-15 | $50.79 | $59.39 | 262,100 | — | — |
| 2010-06-14 | $49.65 | $58.05 | 243,600 | — | — |
| 2010-06-11 | $49.05 | $57.35 | 254,300 | — | — |
| 2010-06-10 | $48.34 | $56.52 | 394,000 | — | — |
| 2010-06-09 | $48.12 | $56.26 | 464,900 | — | — |
| 2010-06-08 | $47.13 | $55.11 | 430,200 | — | — |
| 2010-06-07 | $46.79 | $54.71 | 397,100 | — | — |
| 2010-06-04 | $48.75 | $57.00 | 292,000 | — | — |
| 2010-06-03 | $50.12 | $58.60 | 208,700 | — | — |
| 2010-06-02 | $49.91 | $58.36 | 271,300 | — | — |
| 2010-06-01 | $48.64 | $56.87 | 250,000 | — | — |
| 2010-05-28 | $49.83 | $58.26 | 219,100 | — | — |
| 2010-05-27 | $50.59 | $59.15 | 315,700 | — | — |
| 2010-05-26 | $48.87 | $57.14 | 540,300 | — | — |
| 2010-05-25 | $47.80 | $55.89 | 829,200 | — | — |
| 2010-05-24 | $50.01 | $58.47 | 569,400 | — | — |
| 2010-05-21 | $48.83 | $57.09 | 394,800 | — | — |
| 2010-05-20 | $48.52 | $56.73 | 443,200 | — | — |
| 2010-05-19 | $50.34 | $58.86 | 250,800 | — | — |
| 2010-05-18 | $50.43 | $58.97 | 441,900 | — | — |
| 2010-05-17 | $51.43 | $60.13 | 286,900 | — | — |
| 2010-05-14 | $51.39 | $60.09 | 496,400 | — | — |
| 2010-05-13 | $51.15 | $59.81 | 301,800 | — | — |
| 2010-05-12 | $51.10 | $59.75 | 184,600 | — | — |
| 2010-05-11 | $50.01 | $58.47 | 212,200 | — | — |
| 2010-05-10 | $49.20 | $57.53 | 260,900 | — | — |
| 2010-05-07 | $46.58 | $54.46 | 389,300 | — | — |
| 2010-05-06 | $47.44 | $55.47 | 440,500 | — | — |
| 2010-05-05 | $49.39 | $57.75 | 270,600 | — | — |
| 2010-05-04 | $49.38 | $57.74 | 254,000 | — | — |
| 2010-05-03 | $51.41 | $60.11 | 290,000 | — | — |
| 2010-04-30 | $49.37 | $57.73 | 363,000 | — | — |
| 2010-04-29 | $51.67 | $60.42 | 142,600 | — | — |
| 2010-04-28 | $50.74 | $59.33 | 371,700 | — | — |
| 2010-04-27 | $51.02 | $59.66 | 331,300 | — | — |
| 2010-04-26 | $52.02 | $60.82 | 123,900 | — | — |
| 2010-04-23 | $52.15 | $60.98 | 254,000 | — | — |
| 2010-04-22 | $52.78 | $61.71 | 278,700 | — | — |
| 2010-04-21 | $52.34 | $61.20 | 240,800 | — | — |
| 2010-04-20 | $52.14 | $60.97 | 208,500 | — | — |
| 2010-04-19 | $51.56 | $60.29 | 327,300 | — | — |
| 2010-04-16 | $51.25 | $59.92 | 412,300 | — | — |
| 2010-04-15 | $51.84 | $60.61 | 321,900 | — | — |
| 2010-04-14 | $52.39 | $61.26 | 392,300 | — | — |
| 2010-04-13 | $50.93 | $59.32 | 271,900 | — | — |
| 2010-04-12 | $50.43 | $58.73 | 188,800 | — | — |
| 2010-04-09 | $50.14 | $58.40 | 175,800 | — | — |
| 2010-04-08 | $50.04 | $58.28 | 377,700 | — | — |
| 2010-04-07 | $49.93 | $58.15 | 948,200 | — | — |
| 2010-04-06 | $48.45 | $56.43 | 308,800 | — | — |
| 2010-04-05 | $47.96 | $55.86 | 343,000 | — | — |
| 2010-04-01 | $46.86 | $54.58 | 186,900 | — | — |
| 2010-03-31 | $46.38 | $54.02 | 277,400 | — | — |
| 2010-03-30 | $45.99 | $53.56 | 136,300 | — | — |
| 2010-03-29 | $45.95 | $53.52 | 140,300 | — | — |
| 2010-03-26 | $45.90 | $53.46 | 187,100 | — | — |
| 2010-03-25 | $46.45 | $54.10 | 178,100 | — | — |
| 2010-03-24 | $46.83 | $54.54 | 168,300 | — | — |
| 2010-03-23 | $47.50 | $55.32 | 154,400 | — | — |
| 2010-03-22 | $47.21 | $54.98 | 261,200 | — | — |
| 2010-03-19 | $47.19 | $54.96 | 294,000 | — | — |
| 2010-03-18 | $47.11 | $54.87 | 185,500 | — | — |
| 2010-03-17 | $47.09 | $54.84 | 371,700 | — | — |
| 2010-03-16 | $46.64 | $54.32 | 316,800 | — | — |
| 2010-03-15 | $46.30 | $53.92 | 197,900 | — | — |
| 2010-03-12 | $45.79 | $53.33 | 148,200 | — | — |
| 2010-03-11 | $45.73 | $53.26 | 307,400 | — | — |
| 2010-03-10 | $45.46 | $52.95 | 233,700 | — | — |
| 2010-03-09 | $44.61 | $51.96 | 386,800 | — | — |
| 2010-03-08 | $44.62 | $51.97 | 136,200 | — | — |
| 2010-03-05 | $44.50 | $51.83 | 201,100 | — | — |
| 2010-03-04 | $43.89 | $51.12 | 223,800 | — | — |
| 2010-03-03 | $44.35 | $51.65 | 188,400 | — | — |
| 2010-03-02 | $44.39 | $51.70 | 348,800 | — | — |
| 2010-03-01 | $44.28 | $51.57 | 295,800 | — | — |
| 2010-02-26 | $43.68 | $50.87 | 394,000 | — | — |
| 2010-02-25 | $43.60 | $50.78 | 419,000 | — | — |
| 2010-02-24 | $43.57 | $50.74 | 367,800 | — | — |
| 2010-02-23 | $42.35 | $49.32 | 952,500 | — | — |
| 2010-02-22 | $39.86 | $46.42 | 249,300 | — | — |
| 2010-02-19 | $39.86 | $46.42 | 157,300 | — | — |
| 2010-02-18 | $39.96 | $46.54 | 145,200 | — | — |
| 2010-02-17 | $39.44 | $45.93 | 160,500 | — | — |
| 2010-02-16 | $39.12 | $45.56 | 186,800 | — | — |
| 2010-02-12 | $38.58 | $44.93 | 149,300 | — | — |
| 2010-02-11 | $38.62 | $44.98 | 187,800 | — | — |
| 2010-02-10 | $37.75 | $43.97 | 266,700 | — | — |
| 2010-02-09 | $37.64 | $43.84 | 240,800 | — | — |
| 2010-02-08 | $36.53 | $42.55 | 127,500 | — | — |
| 2010-02-05 | $36.74 | $42.79 | 130,200 | — | — |
| 2010-02-04 | $37.03 | $43.13 | 174,900 | — | — |
| 2010-02-03 | $37.61 | $43.80 | 89,100 | — | — |
| 2010-02-02 | $37.74 | $43.95 | 114,700 | — | — |
| 2010-02-01 | $37.95 | $44.20 | 221,300 | — | — |
| 2010-01-29 | $36.96 | $43.05 | 259,900 | — | — |
| 2010-01-28 | $37.81 | $44.04 | 357,300 | — | — |
| 2010-01-27 | $39.17 | $45.62 | 201,500 | — | — |
| 2010-01-26 | $39.37 | $45.85 | 148,500 | — | — |
| 2010-01-25 | $39.57 | $46.09 | 249,100 | — | — |
| 2010-01-22 | $40.28 | $46.91 | 219,300 | — | — |
| 2010-01-21 | $40.59 | $47.27 | 312,600 | — | — |
| 2010-01-20 | $40.61 | $47.30 | 621,900 | — | — |
| 2010-01-19 | $39.25 | $45.71 | 210,600 | — | — |
| 2010-01-15 | $38.72 | $45.10 | 244,000 | — | — |
| 2010-01-14 | $38.47 | $44.80 | 218,600 | — | — |
| 2010-01-13 | $37.95 | $44.20 | 213,900 | — | — |
| 2010-01-12 | $37.14 | $43.02 | 208,800 | — | — |
| 2010-01-11 | $37.53 | $43.47 | 174,800 | — | — |
| 2010-01-08 | $37.74 | $43.72 | 210,900 | — | — |
| 2010-01-07 | $37.77 | $43.75 | 246,000 | — | — |
| 2010-01-06 | $36.72 | $42.54 | 269,100 | — | — |
| 2010-01-05 | $37.51 | $43.45 | 160,500 | — | — |
| 2010-01-04 | $37.76 | $43.74 | 230,500 | — | — |