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
- 2009-12-11 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 | $64.92 | $64.92 | 899 | — | — |
| 2010-12-30 | $65.27 | $65.27 | 7,627 | — | — |
| 2010-12-29 | $65.00 | $65.00 | 706 | — | — |
| 2010-12-28 | $64.21 | $64.21 | 4,531 | — | — |
| 2010-12-27 | $65.79 | $65.79 | 877 | — | — |
| 2010-12-23 | $65.88 | $65.88 | 1,002 | — | — |
| 2010-12-22 | $65.88 | $65.88 | 3,244 | — | — |
| 2010-12-21 | $65.44 | $65.44 | 3,757 | — | — |
| 2010-12-20 | $64.13 | $64.13 | 8,140 | — | — |
| 2010-12-17 | $64.56 | $64.56 | 10,815 | — | — |
| 2010-12-16 | $64.56 | $64.56 | 5,396 | — | — |
| 2010-12-15 | $63.60 | $63.60 | 13,547 | — | — |
| 2010-12-14 | $64.39 | $64.39 | 1,594 | — | — |
| 2010-12-13 | $64.48 | $64.48 | 9,483 | — | — |
| 2010-12-10 | $65.53 | $65.53 | 3,552 | — | — |
| 2010-12-09 | $65.88 | $65.88 | 1,332 | — | — |
| 2010-12-08 | $66.50 | $66.50 | 3,814 | — | — |
| 2010-12-07 | $67.11 | $67.11 | 6,090 | — | — |
| 2010-12-06 | $67.11 | $67.11 | 9,790 | — | — |
| 2010-12-03 | $66.23 | $66.23 | 4,838 | — | — |
| 2010-12-02 | $67.11 | $67.11 | 2,835 | — | — |
| 2010-12-01 | $66.76 | $66.76 | 14,628 | — | — |
| 2010-11-30 | $66.41 | $66.41 | 11,805 | — | — |
| 2010-11-29 | $65.88 | $65.88 | 7,764 | — | — |
| 2010-11-26 | $65.88 | $65.88 | 6,284 | — | — |
| 2010-11-24 | $65.88 | $65.88 | 5,032 | — | — |
| 2010-11-23 | $67.46 | $67.46 | 22,461 | — | — |
| 2010-11-22 | $65.97 | $65.97 | 10,359 | — | — |
| 2010-11-19 | $64.56 | $64.56 | 14,822 | — | — |
| 2010-11-18 | $62.10 | $62.10 | 23,371 | — | — |
| 2010-11-17 | $62.54 | $62.54 | 13,536 | — | — |
| 2010-11-16 | $62.37 | $62.37 | 20,229 | — | — |
| 2010-11-15 | $65.27 | $65.27 | 8,094 | — | — |
| 2010-11-12 | $65.88 | $65.88 | 10,155 | — | — |
| 2010-11-11 | $66.76 | $66.76 | 13,171 | — | — |
| 2010-11-10 | $66.76 | $66.76 | 15,744 | — | — |
| 2010-11-09 | $66.32 | $66.32 | 24,191 | — | — |
| 2010-11-08 | $68.43 | $68.43 | 24,157 | — | — |
| 2010-11-05 | $66.41 | $66.41 | 59,106 | — | — |
| 2010-11-04 | $62.81 | $62.81 | 14,014 | — | — |
| 2010-11-03 | $61.49 | $61.49 | 3,381 | — | — |
| 2010-11-02 | $62.19 | $62.19 | 3,358 | — | — |
| 2010-11-01 | $62.72 | $62.72 | 3,620 | — | — |
| 2010-10-29 | $62.10 | $62.10 | 8,652 | — | — |
| 2010-10-28 | $63.86 | $63.86 | 3,506 | — | — |
| 2010-10-27 | $65.00 | $65.00 | 3,529 | — | — |
| 2010-10-26 | $64.65 | $64.65 | 9,847 | — | — |
| 2010-10-25 | $63.95 | $63.95 | 12,215 | — | — |
| 2010-10-22 | $64.83 | $64.83 | 3,336 | — | — |
| 2010-10-21 | $64.56 | $64.56 | 14,685 | — | — |
| 2010-10-20 | $64.92 | $64.92 | 4,850 | — | — |
| 2010-10-19 | $63.51 | $63.51 | 11,099 | — | — |
| 2010-10-18 | $63.25 | $63.25 | 6,682 | — | — |
| 2010-10-15 | $63.25 | $63.25 | 17,748 | — | — |
| 2010-10-14 | $61.40 | $61.40 | 4,007 | — | — |
| 2010-10-13 | $60.35 | $60.35 | 3,984 | — | — |
| 2010-10-12 | $61.14 | $61.14 | 3,836 | — | — |
| 2010-10-11 | $60.00 | $60.00 | 8,083 | — | — |
| 2010-10-08 | $60.52 | $60.52 | 3,859 | — | — |
| 2010-10-07 | $61.23 | $61.23 | 7,069 | — | — |
| 2010-10-06 | $58.85 | $58.85 | 11,259 | — | — |
| 2010-10-05 | $61.31 | $61.31 | 3,165 | — | — |
| 2010-10-04 | $60.26 | $60.26 | 7,673 | — | — |
| 2010-10-01 | $62.37 | $62.37 | 21,038 | — | — |
| 2010-09-30 | $61.49 | $61.49 | 3,836 | — | — |
| 2010-09-29 | $59.91 | $59.91 | 3,779 | — | — |
| 2010-09-28 | $61.58 | $61.58 | 2,300 | — | — |
| 2010-09-27 | $62.10 | $62.10 | 1,207 | — | — |
| 2010-09-24 | $61.49 | $61.49 | 3,552 | — | — |
| 2010-09-23 | $60.44 | $60.44 | 3,005 | — | — |
| 2010-09-22 | $58.77 | $58.77 | 8,777 | — | — |
| 2010-09-21 | $60.00 | $60.00 | 5,794 | — | — |
| 2010-09-20 | $63.69 | $63.69 | 7,946 | — | — |
| 2010-09-17 | $65.09 | $65.09 | 5,066 | — | — |
| 2010-09-16 | $64.92 | $64.92 | 17,474 | — | — |
| 2010-09-15 | $60.96 | $60.96 | 6,238 | — | — |
| 2010-09-14 | $60.70 | $60.70 | 1,776 | — | — |
| 2010-09-13 | $60.70 | $60.70 | 9,062 | — | — |
| 2010-09-10 | $60.26 | $60.26 | 3,415 | — | — |
| 2010-09-09 | $58.33 | $58.33 | 1,776 | — | — |
| 2010-09-08 | $56.22 | $56.22 | 3,734 | — | — |
| 2010-09-07 | $56.31 | $56.31 | 7,946 | — | — |
| 2010-09-03 | $58.50 | $58.50 | 3,916 | — | — |
| 2010-09-02 | $59.21 | $59.21 | 4,337 | — | — |
| 2010-09-01 | $58.24 | $58.24 | 4,463 | — | — |
| 2010-08-31 | $58.06 | $58.06 | 2,470 | — | — |
| 2010-08-30 | $57.62 | $57.62 | 3,575 | — | — |
| 2010-08-27 | $57.71 | $57.71 | 3,768 | — | — |
| 2010-08-26 | $58.94 | $58.94 | 4,383 | — | — |
| 2010-08-25 | $60.08 | $60.08 | 1,969 | — | — |
| 2010-08-24 | $54.90 | $54.90 | 8,140 | — | — |
| 2010-08-23 | $57.01 | $57.01 | 19,763 | — | — |
| 2010-08-20 | $58.94 | $58.94 | 23,872 | — | — |
| 2010-08-19 | $55.96 | $55.96 | 29,154 | — | — |
| 2010-08-18 | $54.29 | $54.29 | 11,293 | — | — |
| 2010-08-17 | $53.23 | $53.23 | 9,870 | — | — |
| 2010-08-16 | $53.14 | $53.14 | 5,920 | — | — |
| 2010-08-13 | $54.46 | $54.46 | 3,609 | — | — |
| 2010-08-12 | $54.55 | $54.55 | 3,597 | — | — |
| 2010-08-11 | $54.99 | $54.99 | 3,631 | — | — |
| 2010-08-10 | $54.81 | $54.81 | 4,667 | — | — |
| 2010-08-09 | $53.50 | $53.50 | 6,443 | — | — |
| 2010-08-06 | $52.71 | $52.71 | 9,449 | — | — |
| 2010-08-05 | $52.71 | $52.71 | 8,834 | — | — |
| 2010-08-04 | $51.83 | $51.83 | 6,523 | — | — |
| 2010-08-03 | $50.95 | $50.95 | 11,760 | — | — |
| 2010-08-02 | $50.33 | $50.33 | 6,307 | — | — |
| 2010-07-30 | $50.25 | $50.25 | 7,149 | — | — |
| 2010-07-29 | $50.42 | $50.42 | 14,685 | — | — |
| 2010-07-28 | $49.54 | $49.54 | 15,539 | — | — |
| 2010-07-27 | $48.75 | $48.75 | 8,720 | — | — |
| 2010-07-26 | $48.84 | $48.84 | 10,451 | — | — |
| 2010-07-23 | $48.40 | $48.40 | 8,902 | — | — |
| 2010-07-22 | $48.31 | $48.31 | 8,754 | — | — |
| 2010-07-21 | $48.31 | $48.31 | 47,073 | — | — |
| 2010-07-20 | $48.31 | $48.31 | 9,403 | — | — |
| 2010-07-19 | $48.14 | $48.14 | 7,764 | — | — |
| 2010-07-16 | $49.19 | $49.19 | 13,217 | — | — |
| 2010-07-15 | $49.63 | $49.63 | 14,628 | — | — |
| 2010-07-14 | $51.30 | $51.30 | 5,305 | — | — |
| 2010-07-13 | $50.69 | $50.69 | 5,817 | — | — |
| 2010-07-12 | $51.83 | $51.83 | 8,618 | — | — |
| 2010-07-09 | $50.95 | $50.95 | 5,328 | — | — |
| 2010-07-08 | $53.41 | $53.41 | 5,009 | — | — |
| 2010-07-07 | $53.41 | $53.41 | 3,336 | — | — |
| 2010-07-06 | $52.00 | $52.00 | 3,939 | — | — |
| 2010-07-02 | $52.27 | $52.27 | 6,090 | — | — |
| 2010-07-01 | $55.60 | $55.60 | 17,156 | — | — |
| 2010-06-30 | $52.35 | $52.35 | 17,543 | — | — |
| 2010-06-29 | $48.31 | $48.31 | 8,151 | — | — |
| 2010-06-28 | $49.19 | $49.19 | 1,787 | — | — |
| 2010-06-25 | $49.81 | $49.81 | 1,901 | — | — |
| 2010-06-24 | $50.42 | $50.42 | 2,903 | — | — |
| 2010-06-23 | $51.91 | $51.91 | 5,931 | — | — |
| 2010-06-22 | $51.91 | $51.91 | 5,373 | — | — |
| 2010-06-21 | $52.35 | $52.35 | 8,185 | — | — |
| 2010-06-18 | $52.35 | $52.35 | 501 | — | — |
| 2010-06-17 | $52.71 | $52.71 | 319 | — | — |
| 2010-06-16 | $52.71 | $52.71 | 2,914 | — | — |
| 2010-06-15 | $52.97 | $52.97 | 8,800 | — | — |
| 2010-06-14 | $52.53 | $52.53 | 4,030 | — | — |
| 2010-06-11 | $51.83 | $51.83 | 2,243 | — | — |
| 2010-06-10 | $53.06 | $53.06 | 3,814 | — | — |
| 2010-06-09 | $53.41 | $53.41 | 990 | — | — |
| 2010-06-08 | $54.37 | $54.37 | 3,040 | — | — |
| 2010-06-07 | $53.76 | $53.76 | 6,307 | — | — |
| 2010-06-04 | $54.90 | $54.90 | 3,404 | — | — |
| 2010-06-03 | $54.99 | $54.99 | 6,614 | — | — |
| 2010-06-02 | $55.43 | $55.43 | 1,639 | — | — |
| 2010-06-01 | $55.60 | $55.60 | 2,208 | — | — |
| 2010-05-28 | $56.13 | $56.13 | 3,131 | — | — |
| 2010-05-27 | $56.13 | $56.13 | 8,288 | — | — |
| 2010-05-26 | $53.67 | $53.67 | 2,504 | — | — |
| 2010-05-25 | $52.97 | $52.97 | 2,846 | — | — |
| 2010-05-24 | $53.58 | $53.58 | 3,996 | — | — |
| 2010-05-21 | $54.73 | $54.73 | 4,724 | — | — |
| 2010-05-20 | $55.17 | $55.17 | 4,235 | — | — |
| 2010-05-19 | $57.36 | $57.36 | 2,231 | — | — |
| 2010-05-18 | $57.98 | $57.98 | 3,666 | — | — |
| 2010-05-17 | $58.06 | $58.06 | 7,650 | — | — |
| 2010-05-14 | $58.15 | $58.15 | 1,969 | — | — |
| 2010-05-13 | $58.94 | $58.94 | 729 | — | — |
| 2010-05-12 | $58.42 | $58.42 | 3,984 | — | — |
| 2010-05-11 | $59.29 | $59.29 | 4,736 | — | — |
| 2010-05-10 | $60.52 | $60.52 | 6,170 | — | — |
| 2010-05-07 | $61.31 | $61.31 | 4,485 | — | — |
| 2010-05-06 | $61.93 | $61.93 | 18,613 | — | — |
| 2010-05-05 | $62.46 | $62.46 | 8,367 | — | — |
| 2010-05-04 | $62.10 | $62.10 | 10,963 | — | — |
| 2010-05-03 | $63.77 | $63.77 | 7,274 | — | — |
| 2010-04-30 | $63.77 | $63.77 | 2,356 | — | — |
| 2010-04-29 | $65.27 | $65.27 | 4,576 | — | — |
| 2010-04-28 | $65.27 | $65.27 | 4,576 | — | — |
| 2010-04-27 | $64.74 | $64.74 | 18,419 | — | — |
| 2010-04-26 | $62.90 | $62.90 | 2,061 | — | — |
| 2010-04-23 | $62.19 | $62.19 | 5,168 | — | — |
| 2010-04-22 | $62.10 | $62.10 | 4,451 | — | — |
| 2010-04-21 | $61.84 | $61.84 | 2,288 | — | — |
| 2010-04-20 | $62.54 | $62.54 | 7,673 | — | — |
| 2010-04-19 | $62.81 | $62.81 | 4,451 | — | — |
| 2010-04-16 | $62.54 | $62.54 | 3,631 | — | — |
| 2010-04-15 | $63.51 | $63.51 | 15,038 | — | — |
| 2010-04-14 | $61.93 | $61.93 | 10,405 | — | — |
| 2010-04-13 | $62.46 | $62.46 | 2,504 | — | — |
| 2010-04-12 | $62.54 | $62.54 | 6,170 | — | — |
| 2010-04-09 | $61.40 | $61.40 | 9,449 | — | — |
| 2010-04-08 | $60.44 | $60.44 | 4,360 | — | — |
| 2010-04-07 | $59.73 | $59.73 | 9,164 | — | — |
| 2010-04-06 | $59.38 | $59.38 | 4,337 | — | — |
| 2010-04-05 | $59.56 | $59.56 | 5,350 | — | — |
| 2010-04-01 | $59.47 | $59.47 | 3,859 | — | — |
| 2010-03-31 | $59.82 | $59.82 | 11,486 | — | — |
| 2010-03-30 | $61.05 | $61.05 | 52,287 | — | — |
| 2010-03-29 | $61.93 | $61.93 | 31,420 | — | — |
| 2010-03-26 | $61.31 | $61.31 | 21,630 | — | — |
| 2010-03-25 | $61.40 | $61.40 | 36,554 | — | — |
| 2010-03-24 | $62.81 | $62.81 | 41,073 | — | — |
| 2010-03-23 | $62.37 | $62.37 | 191,729 | — | — |
| 2010-03-22 | $68.69 | $68.69 | 10,507 | — | — |
| 2010-03-19 | $74.58 | $74.58 | 5,931 | — | — |
| 2010-03-18 | $76.42 | $76.42 | 7,422 | — | — |
| 2010-03-17 | $76.60 | $76.60 | 7,331 | — | — |
| 2010-03-16 | $73.61 | $73.61 | 11,714 | — | — |
| 2010-03-15 | $75.54 | $75.54 | 4,952 | — | — |
| 2010-03-12 | $75.37 | $75.37 | 11,874 | — | — |
| 2010-03-11 | $77.30 | $77.30 | 1,913 | — | — |
| 2010-03-10 | $77.30 | $77.30 | 1,935 | — | — |
| 2010-03-09 | $78.18 | $78.18 | 1,856 | — | — |
| 2010-03-08 | $78.88 | $78.88 | 3,859 | — | — |
| 2010-03-05 | $78.71 | $78.71 | 4,827 | — | — |
| 2010-03-04 | $79.59 | $79.59 | 4,838 | — | — |
| 2010-03-03 | $81.69 | $81.69 | 3,392 | — | — |
| 2010-03-02 | $81.69 | $81.69 | 16,586 | — | — |
| 2010-03-01 | $81.61 | $81.61 | 7,900 | — | — |
| 2010-02-26 | $75.19 | $75.19 | 1,935 | — | — |
| 2010-02-25 | $75.37 | $75.37 | 342 | — | — |
| 2010-02-24 | $75.28 | $75.28 | 1,787 | — | — |
| 2010-02-23 | $75.28 | $75.28 | 1,947 | — | — |
| 2010-02-22 | $74.84 | $74.84 | 2,596 | — | — |
| 2010-02-19 | $74.75 | $74.75 | 7,787 | — | — |
| 2010-02-18 | $75.54 | $75.54 | 9,278 | — | — |
| 2010-02-17 | $74.67 | $74.67 | 25,033 | — | — |
| 2010-02-16 | $76.42 | $76.42 | 5,430 | — | — |
| 2010-02-12 | $78.27 | $78.27 | 5,510 | — | — |
| 2010-02-11 | $73.88 | $73.88 | 9,335 | — | — |
| 2010-02-10 | $73.79 | $73.79 | 7,422 | — | — |
| 2010-02-09 | $73.17 | $73.17 | 17,065 | — | — |
| 2010-02-08 | $73.79 | $73.79 | 9,153 | — | — |
| 2010-02-05 | $74.40 | $74.40 | 12,044 | — | — |
| 2010-02-04 | $80.29 | $80.29 | 10,792 | — | — |
| 2010-02-03 | $83.36 | $83.36 | 2,937 | — | — |
| 2010-02-02 | $83.98 | $83.98 | 10,143 | — | — |
| 2010-02-01 | $85.21 | $85.21 | 15,198 | — | — |
| 2010-01-29 | $87.05 | $87.05 | 20,024 | — | — |
| 2010-01-28 | $86.52 | $86.52 | 16,530 | — | — |
| 2010-01-27 | $87.40 | $87.40 | 20,491 | — | — |
| 2010-01-26 | $87.40 | $87.40 | 15,960 | — | — |
| 2010-01-25 | $88.72 | $88.72 | 11,111 | — | — |
| 2010-01-22 | $88.98 | $88.98 | 42,531 | — | — |
| 2010-01-21 | $90.13 | $90.13 | 62,111 | — | — |
| 2010-01-20 | $91.53 | $91.53 | 89,922 | — | — |
| 2010-01-19 | $91.09 | $91.09 | 19,797 | — | — |
| 2010-01-15 | $86.26 | $86.26 | 24,385 | — | — |
| 2010-01-14 | $83.98 | $83.98 | 9,836 | — | — |
| 2010-01-13 | $83.98 | $83.98 | 10,564 | — | — |
| 2010-01-12 | $84.42 | $84.42 | 26,513 | — | — |
| 2010-01-11 | $85.03 | $85.03 | 13,980 | — | — |
| 2010-01-08 | $86.96 | $86.96 | 45,718 | — | — |
| 2010-01-07 | $86.70 | $86.70 | 33,264 | — | — |
| 2010-01-06 | $82.66 | $82.66 | 29,792 | — | — |
| 2010-01-05 | $82.75 | $82.75 | 26,092 | — | — |
| 2010-01-04 | $76.95 | $76.95 | 11,373 | — | — |