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
- 2007-11-29 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 | $61.65 | $88.41 | 772,140 | — | — |
| 2010-12-30 | $61.80 | $88.63 | 623,613 | — | — |
| 2010-12-29 | $61.95 | $88.84 | 1,318,320 | — | — |
| 2010-12-28 | $63.75 | $87.77 | 1,547,213 | — | — |
| 2010-12-27 | $64.35 | $88.59 | 828,100 | — | — |
| 2010-12-23 | $64.05 | $88.18 | 827,920 | — | — |
| 2010-12-22 | $62.70 | $86.32 | 1,482,240 | — | — |
| 2010-12-21 | $63.75 | $87.77 | 808,333 | — | — |
| 2010-12-20 | $63.30 | $87.15 | 1,134,960 | — | — |
| 2010-12-17 | $63.15 | $86.94 | 992,027 | — | — |
| 2010-12-16 | $62.40 | $85.91 | 743,753 | — | — |
| 2010-12-15 | $61.50 | $84.67 | 1,429,787 | — | — |
| 2010-12-14 | $63.30 | $87.15 | 1,558,193 | — | — |
| 2010-12-13 | $63.30 | $87.15 | 708,627 | — | — |
| 2010-12-10 | $62.40 | $85.91 | 829,267 | — | — |
| 2010-12-09 | $61.95 | $85.29 | 709,153 | — | — |
| 2010-12-08 | $61.80 | $85.08 | 751,480 | — | — |
| 2010-12-07 | $61.50 | $84.67 | 636,320 | — | — |
| 2010-12-06 | $61.20 | $84.25 | 686,600 | — | — |
| 2010-12-03 | $61.50 | $84.67 | 631,500 | — | — |
| 2010-12-02 | $61.05 | $84.05 | 1,000,480 | — | — |
| 2010-12-01 | $60.90 | $83.84 | 895,087 | — | — |
| 2010-11-30 | $60.00 | $82.60 | 2,808,700 | — | — |
| 2010-11-29 | $61.20 | $84.25 | 431,513 | — | — |
| 2010-11-26 | $60.90 | $83.84 | 172,200 | — | — |
| 2010-11-24 | $60.90 | $83.84 | 645,573 | — | — |
| 2010-11-23 | $60.15 | $82.81 | 732,733 | — | — |
| 2010-11-22 | $60.30 | $83.02 | 774,433 | — | — |
| 2010-11-19 | $60.30 | $83.02 | 580,053 | — | — |
| 2010-11-18 | $60.45 | $83.22 | 987,540 | — | — |
| 2010-11-17 | $60.45 | $83.22 | 696,280 | — | — |
| 2010-11-16 | $59.85 | $82.40 | 1,151,020 | — | — |
| 2010-11-15 | $60.30 | $83.02 | 1,086,013 | — | — |
| 2010-11-12 | $60.75 | $83.64 | 1,142,760 | — | — |
| 2010-11-11 | $59.70 | $82.19 | 868,780 | — | — |
| 2010-11-10 | $60.75 | $83.64 | 1,006,527 | — | — |
| 2010-11-09 | $59.70 | $82.19 | 1,369,640 | — | — |
| 2010-11-08 | $60.15 | $82.81 | 754,580 | — | — |
| 2010-11-05 | $60.75 | $83.64 | 1,420,987 | — | — |
| 2010-11-04 | $60.60 | $83.43 | 2,940,173 | — | — |
| 2010-11-03 | $57.90 | $79.71 | 11,184,773 | — | — |
| 2010-11-02 | $60.60 | $83.43 | 754,107 | — | — |
| 2010-11-01 | $61.05 | $84.05 | 441,293 | — | — |
| 2010-10-29 | $61.50 | $84.67 | 887,920 | — | — |
| 2010-10-28 | $60.45 | $83.22 | 721,620 | — | — |
| 2010-10-27 | $60.60 | $83.43 | 1,160,093 | — | — |
| 2010-10-26 | $60.90 | $83.84 | 3,267,153 | — | — |
| 2010-10-25 | $64.50 | $88.80 | 726,920 | — | — |
| 2010-10-22 | $63.15 | $86.94 | 687,647 | — | — |
| 2010-10-21 | $64.20 | $88.38 | 1,337,740 | — | — |
| 2010-10-20 | $63.90 | $87.97 | 861,200 | — | — |
| 2010-10-19 | $63.30 | $87.15 | 1,037,767 | — | — |
| 2010-10-18 | $63.15 | $86.94 | 927,100 | — | — |
| 2010-10-15 | $62.25 | $85.70 | 744,247 | — | — |
| 2010-10-14 | $61.35 | $84.46 | 693,620 | — | — |
| 2010-10-13 | $60.75 | $83.64 | 407,967 | — | — |
| 2010-10-12 | $61.20 | $84.25 | 313,920 | — | — |
| 2010-10-11 | $60.45 | $83.22 | 393,233 | — | — |
| 2010-10-08 | $61.05 | $84.05 | 465,640 | — | — |
| 2010-10-07 | $60.60 | $83.43 | 644,607 | — | — |
| 2010-10-06 | $61.35 | $84.46 | 523,813 | — | — |
| 2010-10-05 | $60.90 | $83.84 | 988,373 | — | — |
| 2010-10-04 | $60.90 | $83.84 | 1,190,000 | — | — |
| 2010-10-01 | $59.40 | $81.78 | 550,533 | — | — |
| 2010-09-30 | $59.25 | $81.57 | 1,173,867 | — | — |
| 2010-09-29 | $62.25 | $81.98 | 1,117,787 | — | — |
| 2010-09-28 | $61.95 | $81.59 | 1,164,420 | — | — |
| 2010-09-27 | $62.10 | $81.79 | 1,173,220 | — | — |
| 2010-09-24 | $62.55 | $82.38 | 1,227,287 | — | — |
| 2010-09-23 | $61.65 | $81.19 | 1,634,780 | — | — |
| 2010-09-22 | $60.30 | $79.42 | 576,953 | — | — |
| 2010-09-21 | $60.15 | $79.22 | 805,273 | — | — |
| 2010-09-20 | $60.90 | $80.21 | 795,733 | — | — |
| 2010-09-17 | $60.45 | $79.61 | 879,153 | — | — |
| 2010-09-16 | $60.90 | $80.21 | 1,258,907 | — | — |
| 2010-09-15 | $61.35 | $80.80 | 959,093 | — | — |
| 2010-09-14 | $61.20 | $80.60 | 1,391,387 | — | — |
| 2010-09-13 | $61.80 | $81.39 | 2,037,973 | — | — |
| 2010-09-10 | $60.75 | $80.01 | 881,227 | — | — |
| 2010-09-09 | $60.30 | $79.42 | 602,927 | — | — |
| 2010-09-08 | $59.70 | $78.62 | 719,853 | — | — |
| 2010-09-07 | $59.70 | $78.62 | 926,700 | — | — |
| 2010-09-03 | $59.85 | $78.82 | 909,107 | — | — |
| 2010-09-02 | $59.10 | $77.83 | 920,840 | — | — |
| 2010-09-01 | $59.70 | $78.62 | 610,440 | — | — |
| 2010-08-31 | $58.95 | $77.64 | 572,360 | — | — |
| 2010-08-30 | $58.80 | $77.44 | 476,247 | — | — |
| 2010-08-27 | $59.40 | $78.23 | 727,973 | — | — |
| 2010-08-26 | $58.20 | $76.65 | 608,940 | — | — |
| 2010-08-25 | $57.90 | $76.25 | 699,713 | — | — |
| 2010-08-24 | $58.35 | $76.85 | 524,047 | — | — |
| 2010-08-23 | $58.50 | $77.04 | 392,880 | — | — |
| 2010-08-20 | $58.20 | $76.65 | 485,800 | — | — |
| 2010-08-19 | $58.05 | $76.45 | 625,773 | — | — |
| 2010-08-18 | $58.80 | $77.44 | 541,587 | — | — |
| 2010-08-17 | $58.80 | $77.44 | 598,860 | — | — |
| 2010-08-16 | $57.60 | $75.86 | 465,953 | — | — |
| 2010-08-13 | $58.05 | $76.45 | 473,133 | — | — |
| 2010-08-12 | $57.90 | $76.25 | 402,333 | — | — |
| 2010-08-11 | $57.60 | $75.86 | 630,207 | — | — |
| 2010-08-10 | $58.65 | $77.24 | 506,627 | — | — |
| 2010-08-09 | $58.50 | $77.04 | 551,153 | — | — |
| 2010-08-06 | $58.35 | $76.85 | 464,953 | — | — |
| 2010-08-05 | $58.05 | $76.45 | 524,280 | — | — |
| 2010-08-04 | $58.50 | $77.04 | 620,787 | — | — |
| 2010-08-03 | $57.60 | $75.86 | 649,940 | — | — |
| 2010-08-02 | $58.20 | $76.65 | 857,580 | — | — |
| 2010-07-30 | $58.05 | $76.45 | 728,313 | — | — |
| 2010-07-29 | $57.45 | $75.66 | 958,853 | — | — |
| 2010-07-28 | $57.45 | $75.66 | 1,195,420 | — | — |
| 2010-07-27 | $57.45 | $75.66 | 1,138,447 | — | — |
| 2010-07-26 | $58.20 | $76.65 | 872,133 | — | — |
| 2010-07-23 | $57.75 | $76.06 | 506,813 | — | — |
| 2010-07-22 | $56.55 | $74.48 | 773,847 | — | — |
| 2010-07-21 | $55.20 | $72.70 | 838,700 | — | — |
| 2010-07-20 | $55.65 | $73.29 | 926,633 | — | — |
| 2010-07-19 | $55.05 | $72.50 | 825,360 | — | — |
| 2010-07-16 | $55.20 | $72.70 | 747,680 | — | — |
| 2010-07-15 | $56.85 | $74.87 | 548,693 | — | — |
| 2010-07-14 | $57.00 | $75.07 | 617,167 | — | — |
| 2010-07-13 | $57.60 | $75.86 | 801,453 | — | — |
| 2010-07-12 | $57.15 | $75.27 | 715,493 | — | — |
| 2010-07-09 | $56.70 | $74.67 | 656,447 | — | — |
| 2010-07-08 | $55.95 | $73.69 | 919,347 | — | — |
| 2010-07-07 | $55.95 | $73.69 | 1,353,453 | — | — |
| 2010-07-06 | $52.65 | $69.34 | 1,331,567 | — | — |
| 2010-07-02 | $53.85 | $70.92 | 618,647 | — | — |
| 2010-07-01 | $54.15 | $71.32 | 1,365,160 | — | — |
| 2010-06-30 | $54.15 | $71.32 | 999,733 | — | — |
| 2010-06-29 | $54.90 | $72.30 | 1,398,027 | — | — |
| 2010-06-28 | $56.25 | $74.08 | 657,233 | — | — |
| 2010-06-25 | $57.00 | $75.07 | 2,468,140 | — | — |
| 2010-06-24 | $55.80 | $73.49 | 2,128,440 | — | — |
| 2010-06-23 | $55.20 | $72.70 | 6,122,627 | — | — |
| 2010-06-22 | $57.30 | $75.46 | 804,540 | — | — |
| 2010-06-21 | $58.05 | $76.45 | 389,267 | — | — |
| 2010-06-18 | $58.35 | $76.85 | 647,933 | — | — |
| 2010-06-17 | $58.50 | $77.04 | 866,620 | — | — |
| 2010-06-16 | $60.45 | $76.25 | 1,034,820 | — | — |
| 2010-06-15 | $61.20 | $77.20 | 1,052,813 | — | — |
| 2010-06-14 | $61.65 | $77.77 | 1,287,047 | — | — |
| 2010-06-11 | $60.75 | $76.63 | 759,407 | — | — |
| 2010-06-10 | $59.55 | $75.12 | 692,673 | — | — |
| 2010-06-09 | $58.05 | $73.23 | 660,373 | — | — |
| 2010-06-08 | $58.95 | $74.36 | 661,367 | — | — |
| 2010-06-07 | $57.60 | $72.66 | 702,900 | — | — |
| 2010-06-04 | $57.75 | $72.85 | 803,753 | — | — |
| 2010-06-03 | $59.55 | $75.12 | 1,047,940 | — | — |
| 2010-06-02 | $59.70 | $75.31 | 734,287 | — | — |
| 2010-06-01 | $57.75 | $72.85 | 615,087 | — | — |
| 2010-05-28 | $59.10 | $74.55 | 614,300 | — | — |
| 2010-05-27 | $58.95 | $74.36 | 748,240 | — | — |
| 2010-05-26 | $56.55 | $71.33 | 719,487 | — | — |
| 2010-05-25 | $56.55 | $71.33 | 1,081,687 | — | — |
| 2010-05-24 | $56.70 | $71.52 | 1,305,447 | — | — |
| 2010-05-21 | $57.15 | $72.09 | 1,679,033 | — | — |
| 2010-05-20 | $54.90 | $69.25 | 1,517,120 | — | — |
| 2010-05-19 | $57.30 | $72.28 | 859,607 | — | — |
| 2010-05-18 | $58.05 | $73.23 | 953,753 | — | — |
| 2010-05-17 | $60.00 | $75.69 | 538,380 | — | — |
| 2010-05-14 | $59.70 | $75.31 | 1,085,367 | — | — |
| 2010-05-13 | $61.35 | $77.39 | 846,420 | — | — |
| 2010-05-12 | $61.35 | $77.39 | 958,293 | — | — |
| 2010-05-11 | $60.15 | $75.88 | 1,179,753 | — | — |
| 2010-05-10 | $60.00 | $75.69 | 1,037,253 | — | — |
| 2010-05-07 | $57.30 | $72.28 | 1,844,127 | — | — |
| 2010-05-06 | $55.35 | $69.82 | 2,020,687 | — | — |
| 2010-05-05 | $58.50 | $73.79 | 3,251,287 | — | — |
| 2010-05-04 | $59.70 | $75.31 | 1,943,680 | — | — |
| 2010-05-03 | $62.70 | $79.09 | 1,041,333 | — | — |
| 2010-04-30 | $61.05 | $77.01 | 1,084,913 | — | — |
| 2010-04-29 | $62.70 | $79.09 | 803,493 | — | — |
| 2010-04-28 | $61.20 | $77.20 | 1,229,053 | — | — |
| 2010-04-27 | $59.25 | $74.74 | 2,357,633 | — | — |
| 2010-04-26 | $62.10 | $78.34 | 1,310,067 | — | — |
| 2010-04-23 | $61.95 | $78.15 | 2,044,613 | — | — |
| 2010-04-22 | $60.15 | $75.88 | 761,727 | — | — |
| 2010-04-21 | $60.00 | $75.69 | 1,031,313 | — | — |
| 2010-04-20 | $59.70 | $75.31 | 1,311,787 | — | — |
| 2010-04-19 | $59.25 | $74.74 | 808,933 | — | — |
| 2010-04-16 | $58.50 | $73.79 | 776,173 | — | — |
| 2010-04-15 | $58.95 | $74.36 | 791,653 | — | — |
| 2010-04-14 | $59.25 | $74.74 | 659,667 | — | — |
| 2010-04-13 | $58.95 | $74.36 | 1,020,747 | — | — |
| 2010-04-12 | $58.50 | $73.79 | 792,387 | — | — |
| 2010-04-09 | $59.40 | $74.93 | 939,373 | — | — |
| 2010-04-08 | $58.95 | $74.36 | 1,142,047 | — | — |
| 2010-04-07 | $58.65 | $73.98 | 1,028,467 | — | — |
| 2010-04-06 | $58.80 | $74.17 | 1,024,200 | — | — |
| 2010-04-05 | $58.50 | $73.79 | 787,733 | — | — |
| 2010-04-01 | $58.65 | $73.98 | 4,089,313 | — | — |
| 2010-03-31 | $58.35 | $73.61 | 444,613 | — | — |
| 2010-03-30 | $58.80 | $74.17 | 407,800 | — | — |
| 2010-03-29 | $59.70 | $75.31 | 486,893 | — | — |
| 2010-03-26 | $58.95 | $74.36 | 568,380 | — | — |
| 2010-03-25 | $59.55 | $75.12 | 766,833 | — | — |
| 2010-03-24 | $60.90 | $73.61 | 962,500 | — | — |
| 2010-03-23 | $60.75 | $73.42 | 1,180,400 | — | — |
| 2010-03-22 | $61.50 | $74.33 | 559,393 | — | — |
| 2010-03-19 | $60.75 | $73.42 | 939,220 | — | — |
| 2010-03-18 | $60.90 | $73.61 | 576,460 | — | — |
| 2010-03-17 | $60.45 | $73.06 | 568,613 | — | — |
| 2010-03-16 | $60.00 | $72.52 | 684,733 | — | — |
| 2010-03-15 | $60.00 | $72.52 | 368,967 | — | — |
| 2010-03-12 | $59.85 | $72.34 | 376,073 | — | — |
| 2010-03-11 | $60.30 | $72.88 | 453,793 | — | — |
| 2010-03-10 | $60.15 | $72.70 | 437,933 | — | — |
| 2010-03-09 | $60.00 | $72.52 | 518,560 | — | — |
| 2010-03-08 | $60.60 | $73.24 | 370,733 | — | — |
| 2010-03-05 | $60.30 | $72.88 | 444,053 | — | — |
| 2010-03-04 | $60.30 | $72.88 | 439,107 | — | — |
| 2010-03-03 | $60.45 | $73.06 | 359,080 | — | — |
| 2010-03-02 | $61.05 | $73.79 | 514,853 | — | — |
| 2010-03-01 | $60.75 | $73.42 | 686,000 | — | — |
| 2010-02-26 | $60.00 | $72.52 | 800,360 | — | — |
| 2010-02-25 | $58.50 | $70.70 | 588,953 | — | — |
| 2010-02-24 | $57.60 | $69.62 | 971,320 | — | — |
| 2010-02-23 | $55.20 | $66.72 | 1,722,860 | — | — |
| 2010-02-22 | $53.55 | $64.72 | 662,353 | — | — |
| 2010-02-19 | $54.60 | $65.99 | 527,080 | — | — |
| 2010-02-18 | $55.80 | $67.44 | 437,780 | — | — |
| 2010-02-17 | $55.80 | $67.44 | 388,047 | — | — |
| 2010-02-16 | $56.10 | $67.80 | 413,047 | — | — |
| 2010-02-12 | $55.05 | $66.53 | 515,913 | — | — |
| 2010-02-11 | $54.00 | $65.27 | 891,307 | — | — |
| 2010-02-10 | $53.40 | $64.54 | 1,345,233 | — | — |
| 2010-02-09 | $57.30 | $69.25 | 1,085,747 | — | — |
| 2010-02-08 | $59.40 | $71.79 | 410,307 | — | — |
| 2010-02-05 | $61.95 | $74.87 | 517,113 | — | — |
| 2010-02-04 | $58.65 | $70.89 | 514,407 | — | — |
| 2010-02-03 | $60.15 | $72.70 | 284,553 | — | — |
| 2010-02-02 | $61.65 | $74.51 | 378,273 | — | — |
| 2010-02-01 | $59.85 | $72.34 | 251,607 | — | — |
| 2010-01-29 | $58.80 | $71.07 | 304,800 | — | — |
| 2010-01-28 | $59.40 | $71.79 | 232,240 | — | — |
| 2010-01-27 | $59.85 | $72.34 | 367,633 | — | — |
| 2010-01-26 | $58.80 | $71.07 | 217,707 | — | — |
| 2010-01-25 | $60.15 | $72.70 | 439,387 | — | — |
| 2010-01-22 | $59.85 | $72.34 | 420,767 | — | — |
| 2010-01-21 | $60.15 | $72.70 | 412,653 | — | — |
| 2010-01-20 | $61.05 | $73.79 | 252,547 | — | — |
| 2010-01-19 | $61.80 | $74.69 | 394,847 | — | — |
| 2010-01-15 | $60.90 | $73.61 | 393,887 | — | — |
| 2010-01-14 | $62.10 | $75.06 | 286,253 | — | — |
| 2010-01-13 | $61.95 | $74.87 | 540,173 | — | — |
| 2010-01-12 | $60.30 | $72.88 | 407,387 | — | — |
| 2010-01-11 | $61.50 | $74.33 | 409,947 | — | — |
| 2010-01-08 | $61.05 | $73.79 | 394,080 | — | — |
| 2010-01-07 | $61.35 | $74.15 | 625,747 | — | — |
| 2010-01-06 | $60.00 | $72.52 | 288,413 | — | — |
| 2010-01-05 | $59.55 | $71.97 | 388,313 | — | — |
| 2010-01-04 | $58.20 | $70.34 | 410,647 | — | — |