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
- 2007-03-30 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 | $67.76 | $112.33 | 27,500 | — | — |
| 2010-12-30 | $68.25 | $113.14 | 18,186 | — | — |
| 2010-12-29 | $67.97 | $112.68 | 17,171 | — | — |
| 2010-12-28 | $67.34 | $111.64 | 29,043 | — | — |
| 2010-12-27 | $66.50 | $110.24 | 16,071 | — | — |
| 2010-12-23 | $66.36 | $110.01 | 16,029 | — | — |
| 2010-12-22 | $66.85 | $110.82 | 25,914 | — | — |
| 2010-12-21 | $65.94 | $109.31 | 22,857 | — | — |
| 2010-12-20 | $65.45 | $108.50 | 36,900 | — | — |
| 2010-12-17 | $64.47 | $106.88 | 40,214 | — | — |
| 2010-12-16 | $65.73 | $108.97 | 73,614 | — | — |
| 2010-12-15 | $62.58 | $103.74 | 25,229 | — | — |
| 2010-12-14 | $62.65 | $103.86 | 41,214 | — | — |
| 2010-12-13 | $62.44 | $103.51 | 27,371 | — | — |
| 2010-12-10 | $62.09 | $102.93 | 25,214 | — | — |
| 2010-12-09 | $61.67 | $102.24 | 22,929 | — | — |
| 2010-12-08 | $61.32 | $101.66 | 18,600 | — | — |
| 2010-12-07 | $61.60 | $102.12 | 39,243 | — | — |
| 2010-12-06 | $60.48 | $100.26 | 24,514 | — | — |
| 2010-12-03 | $58.80 | $97.48 | 21,514 | — | — |
| 2010-12-02 | $58.17 | $96.43 | 28,071 | — | — |
| 2010-12-01 | $59.08 | $97.94 | 23,957 | — | — |
| 2010-11-30 | $58.87 | $97.59 | 16,686 | — | — |
| 2010-11-29 | $58.80 | $97.48 | 14,643 | — | — |
| 2010-11-26 | $58.24 | $96.55 | 7,257 | — | — |
| 2010-11-24 | $59.36 | $98.41 | 9,814 | — | — |
| 2010-11-23 | $58.80 | $97.48 | 15,914 | — | — |
| 2010-11-22 | $59.15 | $98.06 | 12,114 | — | — |
| 2010-11-19 | $59.29 | $98.29 | 11,543 | — | — |
| 2010-11-18 | $59.43 | $98.52 | 21,043 | — | — |
| 2010-11-17 | $57.75 | $95.74 | 19,686 | — | — |
| 2010-11-16 | $57.33 | $95.04 | 43,114 | — | — |
| 2010-11-15 | $59.29 | $98.29 | 25,886 | — | — |
| 2010-11-12 | $60.13 | $99.68 | 14,214 | — | — |
| 2010-11-11 | $60.48 | $100.26 | 17,814 | — | — |
| 2010-11-10 | $60.76 | $100.73 | 27,243 | — | — |
| 2010-11-09 | $60.06 | $99.57 | 40,500 | — | — |
| 2010-11-08 | $60.34 | $100.03 | 40,900 | — | — |
| 2010-11-05 | $60.90 | $100.96 | 31,371 | — | — |
| 2010-11-04 | $60.34 | $100.03 | 32,243 | — | — |
| 2010-11-03 | $60.41 | $100.15 | 34,714 | — | — |
| 2010-11-02 | $62.37 | $100.69 | 65,500 | — | — |
| 2010-11-01 | $62.09 | $100.24 | 47,100 | — | — |
| 2010-10-29 | $61.95 | $100.01 | 46,114 | — | — |
| 2010-10-28 | $62.30 | $100.58 | 38,200 | — | — |
| 2010-10-27 | $62.30 | $100.58 | 35,743 | — | — |
| 2010-10-26 | $61.53 | $99.34 | 44,629 | — | — |
| 2010-10-25 | $60.90 | $98.32 | 93,400 | — | — |
| 2010-10-22 | $60.62 | $97.87 | 40,886 | — | — |
| 2010-10-21 | $60.62 | $97.87 | 20,529 | — | — |
| 2010-10-20 | $60.90 | $98.32 | 23,157 | — | — |
| 2010-10-19 | $60.06 | $96.96 | 24,257 | — | — |
| 2010-10-18 | $60.97 | $98.43 | 33,700 | — | — |
| 2010-10-15 | $61.25 | $98.88 | 27,386 | — | — |
| 2010-10-14 | $61.32 | $99.00 | 41,514 | — | — |
| 2010-10-13 | $62.02 | $100.13 | 73,071 | — | — |
| 2010-10-12 | $61.53 | $99.34 | 95,500 | — | — |
| 2010-10-11 | $60.34 | $97.42 | 24,543 | — | — |
| 2010-10-08 | $59.85 | $96.62 | 19,614 | — | — |
| 2010-10-07 | $59.85 | $96.62 | 18,000 | — | — |
| 2010-10-06 | $60.13 | $97.08 | 33,229 | — | — |
| 2010-10-05 | $59.50 | $96.06 | 26,757 | — | — |
| 2010-10-04 | $58.17 | $93.91 | 18,614 | — | — |
| 2010-10-01 | $58.31 | $94.14 | 11,857 | — | — |
| 2010-09-30 | $57.89 | $93.46 | 11,886 | — | — |
| 2010-09-29 | $57.68 | $93.12 | 18,500 | — | — |
| 2010-09-28 | $58.10 | $93.80 | 29,329 | — | — |
| 2010-09-27 | $58.10 | $93.80 | 15,757 | — | — |
| 2010-09-24 | $57.75 | $93.23 | 21,757 | — | — |
| 2010-09-23 | $57.82 | $93.35 | 22,529 | — | — |
| 2010-09-22 | $57.96 | $93.57 | 24,329 | — | — |
| 2010-09-21 | $57.96 | $93.57 | 16,529 | — | — |
| 2010-09-20 | $58.24 | $94.02 | 23,843 | — | — |
| 2010-09-17 | $58.45 | $94.36 | 14,514 | — | — |
| 2010-09-16 | $57.47 | $92.78 | 17,514 | — | — |
| 2010-09-15 | $57.54 | $92.89 | 28,571 | — | — |
| 2010-09-14 | $57.75 | $93.23 | 12,029 | — | — |
| 2010-09-13 | $57.75 | $93.23 | 24,129 | — | — |
| 2010-09-10 | $56.70 | $91.54 | 20,357 | — | — |
| 2010-09-09 | $56.70 | $91.54 | 17,957 | — | — |
| 2010-09-08 | $56.77 | $91.65 | 29,814 | — | — |
| 2010-09-07 | $56.63 | $91.43 | 19,300 | — | — |
| 2010-09-03 | $57.68 | $93.12 | 20,429 | — | — |
| 2010-09-02 | $57.89 | $93.46 | 16,157 | — | — |
| 2010-09-01 | $57.82 | $93.35 | 15,957 | — | — |
| 2010-08-31 | $56.42 | $91.09 | 13,614 | — | — |
| 2010-08-30 | $56.77 | $91.65 | 10,371 | — | — |
| 2010-08-27 | $57.26 | $92.44 | 11,129 | — | — |
| 2010-08-26 | $56.42 | $91.09 | 15,186 | — | — |
| 2010-08-25 | $56.56 | $91.31 | 33,729 | — | — |
| 2010-08-24 | $56.35 | $90.97 | 46,000 | — | — |
| 2010-08-23 | $56.98 | $91.99 | 25,000 | — | — |
| 2010-08-20 | $59.15 | $95.49 | 40,986 | — | — |
| 2010-08-19 | $57.12 | $92.22 | 15,171 | — | — |
| 2010-08-18 | $58.10 | $93.80 | 26,871 | — | — |
| 2010-08-17 | $59.71 | $96.40 | 57,629 | — | — |
| 2010-08-16 | $57.26 | $92.44 | 37,329 | — | — |
| 2010-08-13 | $58.24 | $94.02 | 26,471 | — | — |
| 2010-08-12 | $58.66 | $94.70 | 54,286 | — | — |
| 2010-08-11 | $57.96 | $93.57 | 88,886 | — | — |
| 2010-08-10 | $59.71 | $96.40 | 358,714 | — | — |
| 2010-08-09 | $63.91 | $103.18 | 84,957 | — | — |
| 2010-08-06 | $63.14 | $101.94 | 23,471 | — | — |
| 2010-08-05 | $63.14 | $101.94 | 27,557 | — | — |
| 2010-08-04 | $63.07 | $101.82 | 40,943 | — | — |
| 2010-08-03 | $63.63 | $100.18 | 42,757 | — | — |
| 2010-08-02 | $64.12 | $100.96 | 44,714 | — | — |
| 2010-07-30 | $62.79 | $98.86 | 31,000 | — | — |
| 2010-07-29 | $62.30 | $98.09 | 32,829 | — | — |
| 2010-07-28 | $62.51 | $98.42 | 28,371 | — | — |
| 2010-07-27 | $62.51 | $98.42 | 22,814 | — | — |
| 2010-07-26 | $62.30 | $98.09 | 27,457 | — | — |
| 2010-07-23 | $61.67 | $97.10 | 24,871 | — | — |
| 2010-07-22 | $60.97 | $96.00 | 34,629 | — | — |
| 2010-07-21 | $60.90 | $95.89 | 42,686 | — | — |
| 2010-07-20 | $61.04 | $96.11 | 19,957 | — | — |
| 2010-07-19 | $59.50 | $93.68 | 20,143 | — | — |
| 2010-07-16 | $60.48 | $95.22 | 12,914 | — | — |
| 2010-07-15 | $61.04 | $96.11 | 25,929 | — | — |
| 2010-07-14 | $59.85 | $94.23 | 19,314 | — | — |
| 2010-07-13 | $59.99 | $94.45 | 15,243 | — | — |
| 2010-07-12 | $59.01 | $92.91 | 11,386 | — | — |
| 2010-07-09 | $59.36 | $93.46 | 11,743 | — | — |
| 2010-07-08 | $58.31 | $91.81 | 16,129 | — | — |
| 2010-07-07 | $57.26 | $90.15 | 10,514 | — | — |
| 2010-07-06 | $56.98 | $89.71 | 16,914 | — | — |
| 2010-07-02 | $56.00 | $88.17 | 8,100 | — | — |
| 2010-07-01 | $55.93 | $88.06 | 17,029 | — | — |
| 2010-06-30 | $56.21 | $88.50 | 11,329 | — | — |
| 2010-06-29 | $56.42 | $88.83 | 23,771 | — | — |
| 2010-06-28 | $56.84 | $89.49 | 13,171 | — | — |
| 2010-06-25 | $57.54 | $90.60 | 24,486 | — | — |
| 2010-06-24 | $56.56 | $89.05 | 15,186 | — | — |
| 2010-06-23 | $56.63 | $89.16 | 9,500 | — | — |
| 2010-06-22 | $56.77 | $89.38 | 16,843 | — | — |
| 2010-06-21 | $56.56 | $89.05 | 11,943 | — | — |
| 2010-06-18 | $56.14 | $88.39 | 14,243 | — | — |
| 2010-06-17 | $55.51 | $87.40 | 9,800 | — | — |
| 2010-06-16 | $55.58 | $87.51 | 11,086 | — | — |
| 2010-06-15 | $55.86 | $87.95 | 27,214 | — | — |
| 2010-06-14 | $54.60 | $85.97 | 17,514 | — | — |
| 2010-06-11 | $54.53 | $85.86 | 10,571 | — | — |
| 2010-06-10 | $52.85 | $83.21 | 9,071 | — | — |
| 2010-06-09 | $51.45 | $81.01 | 11,657 | — | — |
| 2010-06-08 | $50.75 | $79.90 | 16,814 | — | — |
| 2010-06-07 | $51.52 | $81.12 | 19,343 | — | — |
| 2010-06-04 | $51.87 | $81.67 | 15,286 | — | — |
| 2010-06-03 | $52.50 | $82.66 | 23,571 | — | — |
| 2010-06-02 | $52.15 | $82.11 | 23,186 | — | — |
| 2010-06-01 | $51.45 | $81.01 | 28,571 | — | — |
| 2010-05-28 | $52.57 | $82.77 | 16,643 | — | — |
| 2010-05-27 | $52.36 | $82.44 | 32,871 | — | — |
| 2010-05-26 | $50.61 | $79.68 | 20,986 | — | — |
| 2010-05-25 | $48.16 | $75.83 | 36,371 | — | — |
| 2010-05-24 | $49.98 | $78.69 | 37,714 | — | — |
| 2010-05-21 | $50.68 | $79.79 | 51,271 | — | — |
| 2010-05-20 | $49.70 | $78.25 | 79,443 | — | — |
| 2010-05-19 | $53.90 | $84.86 | 41,829 | — | — |
| 2010-05-18 | $56.14 | $88.39 | 18,029 | — | — |
| 2010-05-17 | $55.93 | $88.06 | 26,700 | — | — |
| 2010-05-14 | $57.19 | $90.04 | 22,143 | — | — |
| 2010-05-13 | $57.40 | $90.37 | 13,329 | — | — |
| 2010-05-12 | $58.10 | $91.48 | 21,629 | — | — |
| 2010-05-11 | $56.07 | $88.28 | 15,357 | — | — |
| 2010-05-10 | $56.28 | $88.61 | 32,100 | — | — |
| 2010-05-07 | $52.64 | $82.88 | 47,443 | — | — |
| 2010-05-06 | $54.04 | $85.08 | 103,443 | — | — |
| 2010-05-05 | $57.47 | $90.49 | 56,557 | — | — |
| 2010-05-04 | $59.71 | $94.01 | 49,243 | — | — |
| 2010-05-03 | $63.07 | $96.82 | 79,971 | — | — |
| 2010-04-30 | $63.70 | $97.79 | 72,043 | — | — |
| 2010-04-29 | $62.72 | $96.29 | 60,043 | — | — |
| 2010-04-28 | $63.35 | $97.25 | 97,014 | — | — |
| 2010-04-27 | $61.60 | $94.57 | 41,371 | — | — |
| 2010-04-26 | $62.58 | $96.07 | 59,271 | — | — |
| 2010-04-23 | $62.02 | $95.21 | 85,157 | — | — |
| 2010-04-22 | $61.60 | $94.57 | 37,857 | — | — |
| 2010-04-21 | $62.44 | $95.86 | 46,800 | — | — |
| 2010-04-20 | $62.44 | $95.86 | 45,300 | — | — |
| 2010-04-19 | $62.23 | $95.53 | 25,314 | — | — |
| 2010-04-16 | $61.95 | $95.10 | 39,329 | — | — |
| 2010-04-15 | $61.81 | $94.89 | 39,514 | — | — |
| 2010-04-14 | $61.53 | $94.46 | 49,400 | — | — |
| 2010-04-13 | $61.11 | $93.81 | 31,400 | — | — |
| 2010-04-12 | $60.83 | $93.38 | 37,629 | — | — |
| 2010-04-09 | $59.99 | $92.09 | 28,929 | — | — |
| 2010-04-08 | $59.99 | $92.09 | 30,471 | — | — |
| 2010-04-07 | $60.13 | $92.31 | 16,643 | — | — |
| 2010-04-06 | $60.55 | $92.95 | 40,500 | — | — |
| 2010-04-05 | $60.83 | $93.38 | 37,843 | — | — |
| 2010-04-01 | $60.13 | $92.31 | 18,200 | — | — |
| 2010-03-31 | $59.50 | $91.34 | 19,943 | — | — |
| 2010-03-30 | $59.71 | $91.66 | 21,471 | — | — |
| 2010-03-29 | $59.78 | $91.77 | 17,157 | — | — |
| 2010-03-26 | $59.01 | $90.59 | 21,743 | — | — |
| 2010-03-25 | $59.71 | $91.66 | 21,086 | — | — |
| 2010-03-24 | $59.50 | $91.34 | 20,643 | — | — |
| 2010-03-23 | $60.27 | $92.52 | 26,771 | — | — |
| 2010-03-22 | $60.48 | $92.85 | 27,871 | — | — |
| 2010-03-19 | $59.99 | $92.09 | 21,186 | — | — |
| 2010-03-18 | $61.32 | $94.14 | 25,514 | — | — |
| 2010-03-17 | $61.46 | $94.35 | 34,500 | — | — |
| 2010-03-16 | $61.95 | $95.10 | 38,757 | — | — |
| 2010-03-15 | $61.46 | $94.35 | 23,914 | — | — |
| 2010-03-12 | $61.74 | $94.78 | 56,643 | — | — |
| 2010-03-11 | $61.32 | $94.14 | 24,800 | — | — |
| 2010-03-10 | $60.76 | $93.28 | 48,600 | — | — |
| 2010-03-09 | $61.25 | $94.03 | 34,800 | — | — |
| 2010-03-08 | $61.46 | $94.35 | 39,743 | — | — |
| 2010-03-05 | $61.18 | $93.92 | 29,771 | — | — |
| 2010-03-04 | $60.76 | $93.28 | 14,643 | — | — |
| 2010-03-03 | $60.62 | $93.06 | 37,871 | — | — |
| 2010-03-02 | $59.78 | $91.77 | 42,057 | — | — |
| 2010-03-01 | $60.27 | $92.52 | 26,886 | — | — |
| 2010-02-26 | $60.76 | $93.28 | 27,786 | — | — |
| 2010-02-25 | $61.04 | $93.71 | 44,329 | — | — |
| 2010-02-24 | $60.76 | $93.28 | 47,329 | — | — |
| 2010-02-23 | $61.39 | $94.24 | 334,986 | — | — |
| 2010-02-22 | $66.08 | $101.44 | 23,557 | — | — |
| 2010-02-19 | $64.68 | $99.29 | 17,043 | — | — |
| 2010-02-18 | $63.14 | $96.93 | 19,814 | — | — |
| 2010-02-17 | $61.60 | $94.57 | 16,600 | — | — |
| 2010-02-16 | $60.97 | $93.60 | 29,514 | — | — |
| 2010-02-12 | $61.04 | $93.71 | 9,971 | — | — |
| 2010-02-11 | $61.53 | $94.46 | 21,400 | — | — |
| 2010-02-10 | $59.01 | $90.59 | 16,514 | — | — |
| 2010-02-09 | $60.62 | $93.06 | 38,157 | — | — |
| 2010-02-08 | $59.64 | $91.56 | 24,400 | — | — |
| 2010-02-05 | $58.73 | $90.16 | 25,114 | — | — |
| 2010-02-04 | $58.52 | $89.84 | 50,529 | — | — |
| 2010-02-03 | $65.66 | $96.39 | 72,014 | — | — |
| 2010-02-02 | $65.17 | $95.67 | 36,857 | — | — |
| 2010-02-01 | $65.38 | $95.98 | 54,000 | — | — |
| 2010-01-29 | $62.51 | $91.77 | 45,157 | — | — |
| 2010-01-28 | $62.23 | $91.36 | 55,457 | — | — |
| 2010-01-27 | $63.28 | $92.90 | 34,857 | — | — |
| 2010-01-26 | $64.33 | $94.44 | 16,643 | — | — |
| 2010-01-25 | $64.61 | $94.85 | 37,100 | — | — |
| 2010-01-22 | $66.01 | $96.91 | 34,057 | — | — |
| 2010-01-21 | $68.32 | $100.30 | 21,143 | — | — |
| 2010-01-20 | $68.60 | $100.71 | 15,043 | — | — |
| 2010-01-19 | $68.60 | $100.71 | 27,900 | — | — |
| 2010-01-15 | $67.76 | $99.48 | 19,757 | — | — |
| 2010-01-14 | $69.16 | $101.53 | 22,371 | — | — |
| 2010-01-13 | $68.95 | $101.22 | 14,157 | — | — |
| 2010-01-12 | $68.95 | $101.22 | 33,157 | — | — |
| 2010-01-11 | $70.07 | $102.87 | 50,300 | — | — |
| 2010-01-08 | $68.74 | $100.91 | 43,143 | — | — |
| 2010-01-07 | $66.64 | $97.83 | 38,657 | — | — |
| 2010-01-06 | $66.15 | $97.11 | 44,343 | — | — |
| 2010-01-05 | $68.67 | $100.81 | 48,157 | — | — |
| 2010-01-04 | $65.24 | $95.78 | 54,586 | — | — |