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
- 1986-05-15 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 | $61.80 | $61.80 | 18,853 | — | — |
| 2010-12-30 | $62.55 | $62.55 | 10,327 | — | — |
| 2010-12-29 | $62.25 | $62.25 | 15,567 | — | — |
| 2010-12-28 | $62.40 | $62.40 | 14,700 | — | — |
| 2010-12-27 | $62.70 | $62.70 | 22,080 | — | — |
| 2010-12-23 | $62.25 | $62.25 | 22,207 | — | — |
| 2010-12-22 | $63.00 | $63.00 | 11,647 | — | — |
| 2010-12-21 | $64.05 | $64.05 | 16,893 | — | — |
| 2010-12-20 | $64.80 | $64.80 | 13,307 | — | — |
| 2010-12-17 | $64.05 | $64.05 | 49,560 | — | — |
| 2010-12-16 | $63.00 | $63.00 | 14,647 | — | — |
| 2010-12-15 | $61.95 | $61.95 | 12,167 | — | — |
| 2010-12-14 | $63.00 | $63.00 | 9,207 | — | — |
| 2010-12-13 | $61.95 | $61.95 | 14,147 | — | — |
| 2010-12-10 | $63.45 | $63.45 | 13,380 | — | — |
| 2010-12-09 | $62.70 | $62.70 | 12,620 | — | — |
| 2010-12-08 | $62.40 | $62.40 | 9,407 | — | — |
| 2010-12-07 | $62.40 | $62.40 | 11,447 | — | — |
| 2010-12-06 | $63.15 | $63.15 | 14,867 | — | — |
| 2010-12-03 | $61.80 | $61.80 | 9,540 | — | — |
| 2010-12-02 | $61.65 | $61.65 | 14,120 | — | — |
| 2010-12-01 | $61.65 | $61.65 | 19,593 | — | — |
| 2010-11-30 | $62.25 | $62.25 | 25,460 | — | — |
| 2010-11-29 | $63.30 | $63.30 | 19,333 | — | — |
| 2010-11-26 | $64.50 | $64.50 | 8,820 | — | — |
| 2010-11-24 | $65.55 | $65.55 | 20,220 | — | — |
| 2010-11-23 | $62.85 | $62.85 | 37,747 | — | — |
| 2010-11-22 | $64.50 | $64.50 | 149,207 | — | — |
| 2010-11-19 | $69.30 | $69.30 | 27,273 | — | — |
| 2010-11-18 | $65.55 | $65.55 | 19,093 | — | — |
| 2010-11-17 | $64.65 | $64.65 | 14,907 | — | — |
| 2010-11-16 | $63.00 | $63.00 | 10,060 | — | — |
| 2010-11-15 | $64.65 | $64.65 | 10,820 | — | — |
| 2010-11-12 | $65.10 | $65.10 | 14,447 | — | — |
| 2010-11-11 | $66.30 | $66.30 | 9,527 | — | — |
| 2010-11-10 | $67.65 | $67.65 | 14,753 | — | — |
| 2010-11-09 | $69.90 | $69.90 | 18,527 | — | — |
| 2010-11-08 | $72.60 | $72.60 | 18,713 | — | — |
| 2010-11-05 | $70.50 | $70.50 | 21,940 | — | — |
| 2010-11-04 | $67.35 | $67.35 | 23,040 | — | — |
| 2010-11-03 | $65.55 | $65.55 | 21,133 | — | — |
| 2010-11-02 | $64.80 | $64.80 | 22,407 | — | — |
| 2010-11-01 | $63.75 | $63.75 | 17,633 | — | — |
| 2010-10-29 | $66.75 | $66.75 | 12,287 | — | — |
| 2010-10-28 | $66.30 | $66.30 | 13,887 | — | — |
| 2010-10-27 | $67.50 | $67.50 | 14,613 | — | — |
| 2010-10-26 | $67.65 | $67.65 | 16,400 | — | — |
| 2010-10-25 | $66.90 | $66.90 | 13,720 | — | — |
| 2010-10-22 | $67.35 | $67.35 | 18,767 | — | — |
| 2010-10-21 | $68.40 | $68.40 | 17,947 | — | — |
| 2010-10-20 | $68.40 | $68.40 | 19,160 | — | — |
| 2010-10-19 | $67.80 | $67.80 | 23,513 | — | — |
| 2010-10-18 | $69.45 | $69.45 | 15,153 | — | — |
| 2010-10-15 | $69.45 | $69.45 | 30,953 | — | — |
| 2010-10-14 | $69.45 | $69.45 | 21,707 | — | — |
| 2010-10-13 | $66.60 | $66.60 | 30,407 | — | — |
| 2010-10-12 | $66.30 | $66.30 | 24,253 | — | — |
| 2010-10-11 | $66.30 | $66.30 | 18,920 | — | — |
| 2010-10-08 | $66.15 | $66.15 | 44,147 | — | — |
| 2010-10-07 | $64.80 | $64.80 | 38,153 | — | — |
| 2010-10-06 | $67.05 | $67.05 | 108,653 | — | — |
| 2010-10-05 | $70.95 | $70.95 | 554,640 | — | — |
| 2010-10-04 | $58.80 | $58.80 | 44,853 | — | — |
| 2010-10-01 | $61.95 | $61.95 | 22,067 | — | — |
| 2010-09-30 | $60.00 | $60.00 | 21,773 | — | — |
| 2010-09-29 | $58.35 | $58.35 | 24,153 | — | — |
| 2010-09-28 | $60.45 | $60.45 | 19,947 | — | — |
| 2010-09-27 | $61.65 | $61.65 | 23,787 | — | — |
| 2010-09-24 | $62.40 | $62.40 | 30,807 | — | — |
| 2010-09-23 | $61.35 | $61.35 | 40,680 | — | — |
| 2010-09-22 | $59.40 | $59.40 | 14,513 | — | — |
| 2010-09-21 | $60.00 | $60.00 | 22,227 | — | — |
| 2010-09-20 | $59.25 | $59.25 | 33,300 | — | — |
| 2010-09-17 | $56.70 | $56.70 | 27,767 | — | — |
| 2010-09-16 | $56.25 | $56.25 | 21,347 | — | — |
| 2010-09-15 | $57.15 | $57.15 | 18,573 | — | — |
| 2010-09-14 | $58.05 | $58.05 | 54,067 | — | — |
| 2010-09-13 | $59.10 | $59.10 | 82,887 | — | — |
| 2010-09-10 | $52.35 | $52.35 | 26,567 | — | — |
| 2010-09-09 | $51.30 | $51.30 | 27,140 | — | — |
| 2010-09-08 | $53.25 | $53.25 | 33,440 | — | — |
| 2010-09-07 | $52.05 | $52.05 | 97,940 | — | — |
| 2010-09-03 | $52.95 | $52.95 | 483,373 | — | — |
| 2010-09-02 | $71.70 | $71.70 | 27,680 | — | — |
| 2010-09-01 | $69.00 | $69.00 | 30,073 | — | — |
| 2010-08-31 | $64.95 | $64.95 | 17,540 | — | — |
| 2010-08-30 | $65.85 | $65.85 | 14,960 | — | — |
| 2010-08-27 | $66.90 | $66.90 | 15,713 | — | — |
| 2010-08-26 | $65.10 | $65.10 | 16,347 | — | — |
| 2010-08-25 | $65.70 | $65.70 | 19,760 | — | — |
| 2010-08-24 | $64.35 | $64.35 | 25,767 | — | — |
| 2010-08-23 | $64.35 | $64.35 | 32,753 | — | — |
| 2010-08-20 | $66.15 | $66.15 | 25,687 | — | — |
| 2010-08-19 | $68.10 | $68.10 | 24,440 | — | — |
| 2010-08-18 | $71.10 | $71.10 | 11,533 | — | — |
| 2010-08-17 | $72.75 | $72.75 | 21,200 | — | — |
| 2010-08-16 | $70.35 | $70.35 | 11,300 | — | — |
| 2010-08-13 | $69.60 | $69.60 | 15,800 | — | — |
| 2010-08-12 | $70.65 | $70.65 | 37,547 | — | — |
| 2010-08-11 | $72.60 | $72.60 | 34,073 | — | — |
| 2010-08-10 | $74.85 | $74.85 | 21,620 | — | — |
| 2010-08-09 | $76.65 | $76.65 | 20,580 | — | — |
| 2010-08-06 | $76.65 | $76.65 | 19,100 | — | — |
| 2010-08-05 | $76.65 | $76.65 | 20,960 | — | — |
| 2010-08-04 | $79.80 | $79.80 | 50,560 | — | — |
| 2010-08-03 | $79.65 | $79.65 | 34,140 | — | — |
| 2010-08-02 | $76.35 | $76.35 | 18,300 | — | — |
| 2010-07-30 | $76.95 | $76.95 | 22,873 | — | — |
| 2010-07-29 | $76.50 | $76.50 | 20,793 | — | — |
| 2010-07-28 | $76.35 | $76.35 | 18,387 | — | — |
| 2010-07-27 | $77.70 | $77.70 | 24,047 | — | — |
| 2010-07-26 | $77.55 | $77.55 | 38,887 | — | — |
| 2010-07-23 | $74.40 | $74.40 | 31,773 | — | — |
| 2010-07-22 | $72.75 | $72.75 | 52,260 | — | — |
| 2010-07-21 | $70.20 | $70.20 | 37,493 | — | — |
| 2010-07-20 | $74.10 | $74.10 | 77,433 | — | — |
| 2010-07-19 | $67.95 | $67.95 | 38,347 | — | — |
| 2010-07-16 | $67.65 | $67.65 | 32,500 | — | — |
| 2010-07-15 | $72.15 | $72.15 | 27,873 | — | — |
| 2010-07-14 | $73.50 | $73.50 | 31,740 | — | — |
| 2010-07-13 | $72.00 | $72.00 | 30,740 | — | — |
| 2010-07-12 | $67.95 | $67.95 | 23,893 | — | — |
| 2010-07-09 | $72.00 | $72.00 | 24,007 | — | — |
| 2010-07-08 | $68.40 | $68.40 | 22,313 | — | — |
| 2010-07-07 | $67.05 | $67.05 | 33,673 | — | — |
| 2010-07-06 | $64.20 | $64.20 | 37,327 | — | — |
| 2010-07-02 | $68.10 | $68.10 | 19,300 | — | — |
| 2010-07-01 | $68.10 | $68.10 | 49,640 | — | — |
| 2010-06-30 | $68.40 | $68.40 | 25,573 | — | — |
| 2010-06-29 | $69.30 | $69.30 | 47,947 | — | — |
| 2010-06-28 | $75.15 | $75.15 | 18,753 | — | — |
| 2010-06-25 | $75.75 | $75.75 | 81,693 | — | — |
| 2010-06-24 | $72.60 | $72.60 | 25,447 | — | — |
| 2010-06-23 | $75.00 | $75.00 | 37,547 | — | — |
| 2010-06-22 | $71.40 | $71.40 | 33,573 | — | — |
| 2010-06-21 | $74.10 | $74.10 | 40,173 | — | — |
| 2010-06-18 | $75.45 | $75.45 | 33,107 | — | — |
| 2010-06-17 | $77.85 | $77.85 | 26,333 | — | — |
| 2010-06-16 | $79.65 | $79.65 | 28,993 | — | — |
| 2010-06-15 | $79.80 | $79.80 | 39,453 | — | — |
| 2010-06-14 | $77.10 | $77.10 | 40,420 | — | — |
| 2010-06-11 | $76.95 | $76.95 | 42,893 | — | — |
| 2010-06-10 | $74.40 | $74.40 | 102,500 | — | — |
| 2010-06-09 | $71.70 | $71.70 | 72,453 | — | — |
| 2010-06-08 | $77.70 | $77.70 | 88,960 | — | — |
| 2010-06-07 | $77.10 | $77.10 | 222,873 | — | — |
| 2010-06-04 | $98.40 | $98.40 | 56,907 | — | — |
| 2010-06-03 | $103.05 | $103.05 | 38,033 | — | — |
| 2010-06-02 | $98.55 | $98.55 | 39,580 | — | — |
| 2010-06-01 | $94.95 | $94.95 | 49,073 | — | — |
| 2010-05-28 | $100.65 | $100.65 | 32,787 | — | — |
| 2010-05-27 | $103.95 | $103.95 | 35,993 | — | — |
| 2010-05-26 | $100.20 | $100.20 | 67,773 | — | — |
| 2010-05-25 | $101.85 | $101.85 | 64,107 | — | — |
| 2010-05-24 | $105.15 | $105.15 | 65,420 | — | — |
| 2010-05-21 | $104.55 | $104.55 | 264,420 | — | — |
| 2010-05-20 | $115.20 | $115.20 | 201,293 | — | — |
| 2010-05-19 | $133.95 | $133.95 | 79,487 | — | — |
| 2010-05-18 | $141.45 | $141.45 | 80,440 | — | — |
| 2010-05-17 | $134.55 | $134.55 | 43,867 | — | — |
| 2010-05-14 | $135.15 | $135.15 | 66,620 | — | — |
| 2010-05-13 | $135.90 | $135.90 | 69,460 | — | — |
| 2010-05-12 | $134.25 | $134.25 | 96,647 | — | — |
| 2010-05-11 | $121.20 | $121.20 | 49,340 | — | — |
| 2010-05-10 | $115.95 | $115.95 | 61,733 | — | — |
| 2010-05-07 | $112.50 | $112.50 | 62,460 | — | — |
| 2010-05-06 | $118.05 | $118.05 | 98,827 | — | — |
| 2010-05-05 | $115.05 | $115.05 | 92,340 | — | — |
| 2010-05-04 | $121.80 | $121.80 | 79,773 | — | — |
| 2010-05-03 | $127.05 | $127.05 | 60,200 | — | — |
| 2010-04-30 | $122.55 | $122.55 | 110,327 | — | — |
| 2010-04-29 | $116.70 | $116.70 | 124,247 | — | — |
| 2010-04-28 | $108.30 | $108.30 | 23,187 | — | — |
| 2010-04-27 | $110.40 | $110.40 | 53,453 | — | — |
| 2010-04-26 | $111.75 | $111.75 | 35,247 | — | — |
| 2010-04-23 | $108.45 | $108.45 | 19,473 | — | — |
| 2010-04-22 | $108.45 | $108.45 | 20,080 | — | — |
| 2010-04-21 | $107.55 | $107.55 | 21,320 | — | — |
| 2010-04-20 | $110.25 | $110.25 | 26,660 | — | — |
| 2010-04-19 | $106.50 | $106.50 | 29,773 | — | — |
| 2010-04-16 | $105.45 | $105.45 | 34,553 | — | — |
| 2010-04-15 | $105.60 | $105.60 | 46,987 | — | — |
| 2010-04-14 | $107.85 | $107.85 | 62,033 | — | — |
| 2010-04-13 | $100.65 | $100.65 | 21,180 | — | — |
| 2010-04-12 | $101.40 | $101.40 | 39,460 | — | — |
| 2010-04-09 | $102.90 | $102.90 | 64,073 | — | — |
| 2010-04-08 | $100.65 | $100.65 | 58,840 | — | — |
| 2010-04-07 | $95.10 | $95.10 | 38,000 | — | — |
| 2010-04-06 | $92.10 | $92.10 | 33,787 | — | — |
| 2010-04-05 | $90.45 | $90.45 | 38,080 | — | — |
| 2010-04-01 | $92.55 | $92.55 | 53,500 | — | — |
| 2010-03-31 | $92.10 | $92.10 | 26,653 | — | — |
| 2010-03-30 | $92.70 | $92.70 | 31,447 | — | — |
| 2010-03-29 | $93.30 | $93.30 | 16,867 | — | — |
| 2010-03-26 | $92.25 | $92.25 | 43,040 | — | — |
| 2010-03-25 | $92.85 | $92.85 | 55,013 | — | — |
| 2010-03-24 | $95.85 | $95.85 | 98,460 | — | — |
| 2010-03-23 | $86.55 | $86.55 | 29,847 | — | — |
| 2010-03-22 | $85.95 | $85.95 | 61,113 | — | — |
| 2010-03-19 | $84.00 | $84.00 | 102,413 | — | — |
| 2010-03-18 | $78.30 | $78.30 | 13,127 | — | — |
| 2010-03-17 | $78.00 | $78.00 | 29,347 | — | — |
| 2010-03-16 | $76.50 | $76.50 | 13,653 | — | — |
| 2010-03-15 | $77.25 | $77.25 | 20,607 | — | — |
| 2010-03-12 | $78.60 | $78.60 | 19,927 | — | — |
| 2010-03-11 | $80.40 | $80.40 | 26,440 | — | — |
| 2010-03-10 | $81.00 | $81.00 | 26,900 | — | — |
| 2010-03-09 | $78.00 | $78.00 | 17,387 | — | — |
| 2010-03-08 | $78.15 | $78.15 | 16,120 | — | — |
| 2010-03-05 | $76.80 | $76.80 | 20,387 | — | — |
| 2010-03-04 | $75.60 | $75.60 | 82,713 | — | — |
| 2010-03-03 | $83.10 | $83.10 | 120,593 | — | — |
| 2010-03-02 | $77.70 | $77.70 | 14,160 | — | — |
| 2010-03-01 | $77.85 | $77.85 | 22,293 | — | — |
| 2010-02-26 | $77.10 | $77.10 | 22,867 | — | — |
| 2010-02-25 | $76.95 | $76.95 | 54,060 | — | — |
| 2010-02-24 | $71.70 | $71.70 | 17,973 | — | — |
| 2010-02-23 | $73.35 | $73.35 | 20,647 | — | — |
| 2010-02-22 | $72.90 | $72.90 | 57,153 | — | — |
| 2010-02-19 | $69.15 | $69.15 | 31,333 | — | — |
| 2010-02-18 | $67.35 | $67.35 | 8,320 | — | — |
| 2010-02-17 | $66.90 | $66.90 | 11,973 | — | — |
| 2010-02-16 | $67.05 | $67.05 | 21,840 | — | — |
| 2010-02-12 | $66.90 | $66.90 | 18,513 | — | — |
| 2010-02-11 | $67.05 | $67.05 | 16,993 | — | — |
| 2010-02-10 | $66.00 | $66.00 | 11,573 | — | — |
| 2010-02-09 | $66.75 | $66.75 | 24,413 | — | — |
| 2010-02-08 | $66.00 | $66.00 | 10,600 | — | — |
| 2010-02-05 | $66.90 | $66.90 | 20,713 | — | — |
| 2010-02-04 | $65.25 | $65.25 | 20,807 | — | — |
| 2010-02-03 | $66.60 | $66.60 | 10,627 | — | — |
| 2010-02-02 | $67.35 | $67.35 | 15,107 | — | — |
| 2010-02-01 | $67.05 | $67.05 | 11,767 | — | — |
| 2010-01-29 | $66.90 | $66.90 | 18,460 | — | — |
| 2010-01-28 | $66.00 | $66.00 | 17,167 | — | — |
| 2010-01-27 | $67.05 | $67.05 | 12,833 | — | — |
| 2010-01-26 | $65.70 | $65.70 | 13,440 | — | — |
| 2010-01-25 | $66.90 | $66.90 | 19,353 | — | — |
| 2010-01-22 | $67.80 | $67.80 | 18,067 | — | — |
| 2010-01-21 | $67.50 | $67.50 | 14,220 | — | — |
| 2010-01-20 | $69.90 | $69.90 | 26,073 | — | — |
| 2010-01-19 | $70.80 | $70.80 | 17,933 | — | — |
| 2010-01-15 | $69.00 | $69.00 | 36,633 | — | — |
| 2010-01-14 | $71.55 | $71.55 | 16,853 | — | — |
| 2010-01-13 | $70.95 | $70.95 | 26,113 | — | — |
| 2010-01-12 | $71.10 | $71.10 | 26,060 | — | — |
| 2010-01-11 | $72.90 | $72.90 | 46,953 | — | — |
| 2010-01-08 | $70.50 | $70.50 | 30,107 | — | — |
| 2010-01-07 | $68.85 | $68.85 | 13,867 | — | — |
| 2010-01-06 | $69.90 | $69.90 | 18,440 | — | — |
| 2010-01-05 | $68.40 | $68.40 | 15,160 | — | — |
| 2010-01-04 | $70.65 | $70.65 | 17,520 | — | — |