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
- 2005-12-15 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 | $58.84 | $62.38 | 99,600 | — | — |
| 2010-12-30 | $58.82 | $62.36 | 45,500 | — | — |
| 2010-12-29 | $58.85 | $62.39 | 52,000 | — | — |
| 2010-12-28 | $58.17 | $61.67 | 65,800 | — | — |
| 2010-12-27 | $58.20 | $61.71 | 91,300 | — | — |
| 2010-12-23 | $57.97 | $61.46 | 114,900 | — | — |
| 2010-12-22 | $58.20 | $61.71 | 167,000 | — | — |
| 2010-12-21 | $58.74 | $62.28 | 184,100 | — | — |
| 2010-12-20 | $58.07 | $61.57 | 167,900 | — | — |
| 2010-12-17 | $58.80 | $62.34 | 314,800 | — | — |
| 2010-12-16 | $57.34 | $60.79 | 174,500 | — | — |
| 2010-12-15 | $56.15 | $59.53 | 133,500 | — | — |
| 2010-12-14 | $56.85 | $60.27 | 130,400 | — | — |
| 2010-12-13 | $56.39 | $59.79 | 105,900 | — | — |
| 2010-12-10 | $57.09 | $60.53 | 85,900 | — | — |
| 2010-12-09 | $56.66 | $60.07 | 214,600 | — | — |
| 2010-12-08 | $56.26 | $59.65 | 151,400 | — | — |
| 2010-12-07 | $57.29 | $60.74 | 273,200 | — | — |
| 2010-12-06 | $58.32 | $61.83 | 249,400 | — | — |
| 2010-12-03 | $57.89 | $61.38 | 129,100 | — | — |
| 2010-12-02 | $57.21 | $60.66 | 189,600 | — | — |
| 2010-12-01 | $56.90 | $60.33 | 294,900 | — | — |
| 2010-11-30 | $55.77 | $59.13 | 305,200 | — | — |
| 2010-11-29 | $55.77 | $59.13 | 168,300 | — | — |
| 2010-11-26 | $56.01 | $59.38 | 142,600 | — | — |
| 2010-11-24 | $56.40 | $59.80 | 287,100 | — | — |
| 2010-11-23 | $55.00 | $58.31 | 211,400 | — | — |
| 2010-11-22 | $56.22 | $59.61 | 241,000 | — | — |
| 2010-11-19 | $56.28 | $59.67 | 470,100 | — | — |
| 2010-11-18 | $54.85 | $58.15 | 218,800 | — | — |
| 2010-11-17 | $54.02 | $57.27 | 276,800 | — | — |
| 2010-11-16 | $53.67 | $56.90 | 240,000 | — | — |
| 2010-11-15 | $54.56 | $57.85 | 313,800 | — | — |
| 2010-11-12 | $54.26 | $57.53 | 691,900 | — | — |
| 2010-11-11 | $51.15 | $54.23 | 128,500 | — | — |
| 2010-11-10 | $50.66 | $53.71 | 361,800 | — | — |
| 2010-11-09 | $50.72 | $53.77 | 444,100 | — | — |
| 2010-11-08 | $50.67 | $53.72 | 420,200 | — | — |
| 2010-11-05 | $51.86 | $54.98 | 92,100 | — | — |
| 2010-11-04 | $51.78 | $54.90 | 290,300 | — | — |
| 2010-11-03 | $50.58 | $53.63 | 271,200 | — | — |
| 2010-11-02 | $50.80 | $53.86 | 238,200 | — | — |
| 2010-11-01 | $49.50 | $52.48 | 251,400 | — | — |
| 2010-10-29 | $50.73 | $53.79 | 523,600 | — | — |
| 2010-10-28 | $50.22 | $53.24 | 374,200 | — | — |
| 2010-10-27 | $48.47 | $51.39 | 241,300 | — | — |
| 2010-10-26 | $48.19 | $51.09 | 198,800 | — | — |
| 2010-10-25 | $48.05 | $50.94 | 279,300 | — | — |
| 2010-10-22 | $47.79 | $50.67 | 156,600 | — | — |
| 2010-10-21 | $47.19 | $50.03 | 198,300 | — | — |
| 2010-10-20 | $47.63 | $50.50 | 301,900 | — | — |
| 2010-10-19 | $47.78 | $50.66 | 389,400 | — | — |
| 2010-10-18 | $48.50 | $51.42 | 340,100 | — | — |
| 2010-10-15 | $49.18 | $52.14 | 248,400 | — | — |
| 2010-10-14 | $48.60 | $51.53 | 286,800 | — | — |
| 2010-10-13 | $48.57 | $51.50 | 889,100 | — | — |
| 2010-10-12 | $49.00 | $51.95 | 498,400 | — | — |
| 2010-10-11 | $50.31 | $53.34 | 335,900 | — | — |
| 2010-10-08 | $52.59 | $55.76 | 204,900 | — | — |
| 2010-10-07 | $52.56 | $55.73 | 133,600 | — | — |
| 2010-10-06 | $52.83 | $56.01 | 224,800 | — | — |
| 2010-10-05 | $53.12 | $56.32 | 221,300 | — | — |
| 2010-10-04 | $52.56 | $55.73 | 355,800 | — | — |
| 2010-10-01 | $54.01 | $57.26 | 325,700 | — | — |
| 2010-09-30 | $53.91 | $57.16 | 515,000 | — | — |
| 2010-09-29 | $52.72 | $55.90 | 213,000 | — | — |
| 2010-09-28 | $51.94 | $55.07 | 348,900 | — | — |
| 2010-09-27 | $51.53 | $54.63 | 313,800 | — | — |
| 2010-09-24 | $50.50 | $53.54 | 202,700 | — | — |
| 2010-09-23 | $50.64 | $53.69 | 109,400 | — | — |
| 2010-09-22 | $51.01 | $54.08 | 530,800 | — | — |
| 2010-09-21 | $50.48 | $53.52 | 210,600 | — | — |
| 2010-09-20 | $50.66 | $53.71 | 171,100 | — | — |
| 2010-09-17 | $50.25 | $53.28 | 115,300 | — | — |
| 2010-09-16 | $50.60 | $53.65 | 246,400 | — | — |
| 2010-09-15 | $50.81 | $53.87 | 138,700 | — | — |
| 2010-09-14 | $50.43 | $53.47 | 263,400 | — | — |
| 2010-09-13 | $50.85 | $53.91 | 139,800 | — | — |
| 2010-09-10 | $50.27 | $53.30 | 274,900 | — | — |
| 2010-09-09 | $50.24 | $53.27 | 319,300 | — | — |
| 2010-09-08 | $50.81 | $53.87 | 231,900 | — | — |
| 2010-09-07 | $51.27 | $54.36 | 174,800 | — | — |
| 2010-09-03 | $51.51 | $54.61 | 123,600 | — | — |
| 2010-09-02 | $51.63 | $54.74 | 471,200 | — | — |
| 2010-09-01 | $50.41 | $53.45 | 329,700 | — | — |
| 2010-08-31 | $48.78 | $51.72 | 251,600 | — | — |
| 2010-08-30 | $48.17 | $51.07 | 155,200 | — | — |
| 2010-08-27 | $48.46 | $51.38 | 148,600 | — | — |
| 2010-08-26 | $47.50 | $50.36 | 327,400 | — | — |
| 2010-08-25 | $47.95 | $50.84 | 507,800 | — | — |
| 2010-08-24 | $49.36 | $52.33 | 309,400 | — | — |
| 2010-08-23 | $50.57 | $53.62 | 372,700 | — | — |
| 2010-08-20 | $52.41 | $55.57 | 204,000 | — | — |
| 2010-08-19 | $52.44 | $55.60 | 256,200 | — | — |
| 2010-08-18 | $53.37 | $56.58 | 184,500 | — | — |
| 2010-08-17 | $53.47 | $56.69 | 520,100 | — | — |
| 2010-08-16 | $50.85 | $53.91 | 690,400 | — | — |
| 2010-08-13 | $49.79 | $52.79 | 1,050,500 | — | — |
| 2010-08-12 | $50.86 | $53.92 | 717,700 | — | — |
| 2010-08-11 | $52.60 | $55.77 | 631,700 | — | — |
| 2010-08-10 | $54.69 | $57.98 | 244,000 | — | — |
| 2010-08-09 | $55.42 | $58.76 | 450,900 | — | — |
| 2010-08-06 | $53.66 | $56.89 | 175,500 | — | — |
| 2010-08-05 | $53.41 | $56.63 | 384,000 | — | — |
| 2010-08-04 | $53.07 | $56.27 | 509,800 | — | — |
| 2010-08-03 | $52.57 | $55.74 | 363,200 | — | — |
| 2010-08-02 | $53.86 | $57.10 | 482,200 | — | — |
| 2010-07-30 | $51.65 | $54.76 | 336,700 | — | — |
| 2010-07-29 | $50.49 | $53.53 | 210,100 | — | — |
| 2010-07-28 | $50.08 | $53.10 | 345,000 | — | — |
| 2010-07-27 | $49.66 | $52.65 | 257,800 | — | — |
| 2010-07-26 | $50.34 | $53.37 | 207,700 | — | — |
| 2010-07-23 | $49.66 | $52.65 | 256,100 | — | — |
| 2010-07-22 | $48.59 | $51.52 | 237,900 | — | — |
| 2010-07-21 | $46.58 | $49.39 | 344,100 | — | — |
| 2010-07-20 | $45.95 | $48.72 | 275,700 | — | — |
| 2010-07-19 | $46.26 | $49.05 | 400,500 | — | — |
| 2010-07-16 | $45.76 | $48.52 | 556,500 | — | — |
| 2010-07-15 | $48.01 | $50.90 | 167,700 | — | — |
| 2010-07-14 | $47.69 | $50.56 | 157,100 | — | — |
| 2010-07-13 | $47.02 | $49.85 | 245,200 | — | — |
| 2010-07-12 | $47.01 | $49.84 | 156,600 | — | — |
| 2010-07-09 | $47.37 | $50.22 | 247,300 | — | — |
| 2010-07-08 | $46.80 | $49.62 | 251,700 | — | — |
| 2010-07-07 | $46.65 | $49.46 | 230,700 | — | — |
| 2010-07-06 | $44.60 | $47.29 | 304,400 | — | — |
| 2010-07-02 | $43.85 | $46.49 | 379,400 | — | — |
| 2010-07-01 | $44.39 | $47.06 | 266,800 | — | — |
| 2010-06-30 | $44.22 | $46.88 | 399,900 | — | — |
| 2010-06-29 | $43.82 | $46.46 | 351,800 | — | — |
| 2010-06-28 | $45.82 | $48.58 | 116,200 | — | — |
| 2010-06-25 | $46.00 | $48.77 | 652,800 | — | — |
| 2010-06-24 | $46.54 | $49.34 | 323,000 | — | — |
| 2010-06-23 | $47.25 | $50.10 | 489,900 | — | — |
| 2010-06-22 | $48.23 | $51.13 | 226,000 | — | — |
| 2010-06-21 | $50.54 | $53.58 | 308,500 | — | — |
| 2010-06-18 | $50.47 | $53.51 | 287,700 | — | — |
| 2010-06-17 | $50.27 | $53.30 | 216,100 | — | — |
| 2010-06-16 | $49.90 | $52.91 | 452,200 | — | — |
| 2010-06-15 | $50.58 | $53.63 | 264,400 | — | — |
| 2010-06-14 | $49.13 | $52.09 | 453,200 | — | — |
| 2010-06-11 | $47.76 | $50.64 | 1,141,900 | — | — |
| 2010-06-10 | $47.54 | $50.40 | 522,400 | — | — |
| 2010-06-09 | $47.34 | $50.19 | 578,600 | — | — |
| 2010-06-08 | $47.88 | $50.76 | 311,100 | — | — |
| 2010-06-07 | $47.86 | $50.74 | 457,500 | — | — |
| 2010-06-04 | $48.89 | $51.83 | 106,600 | — | — |
| 2010-06-03 | $50.94 | $54.01 | 272,100 | — | — |
| 2010-06-02 | $51.19 | $54.27 | 255,400 | — | — |
| 2010-06-01 | $50.58 | $53.63 | 270,700 | — | — |
| 2010-05-28 | $51.00 | $54.07 | 185,400 | — | — |
| 2010-05-27 | $51.47 | $54.57 | 312,400 | — | — |
| 2010-05-26 | $48.61 | $51.54 | 421,600 | — | — |
| 2010-05-25 | $48.15 | $49.89 | 489,700 | — | — |
| 2010-05-24 | $49.51 | $51.30 | 184,600 | — | — |
| 2010-05-21 | $49.22 | $51.00 | 329,200 | — | — |
| 2010-05-20 | $47.80 | $49.53 | 318,300 | — | — |
| 2010-05-19 | $51.20 | $53.05 | 186,400 | — | — |
| 2010-05-18 | $51.26 | $53.12 | 211,100 | — | — |
| 2010-05-17 | $52.68 | $54.59 | 349,600 | — | — |
| 2010-05-14 | $52.68 | $54.59 | 138,300 | — | — |
| 2010-05-13 | $53.63 | $55.57 | 193,200 | — | — |
| 2010-05-12 | $54.83 | $56.82 | 147,600 | — | — |
| 2010-05-11 | $53.71 | $55.66 | 326,900 | — | — |
| 2010-05-10 | $52.89 | $54.81 | 687,900 | — | — |
| 2010-05-07 | $51.87 | $53.75 | 767,500 | — | — |
| 2010-05-06 | $52.07 | $53.96 | 816,600 | — | — |
| 2010-05-05 | $54.80 | $56.79 | 758,500 | — | — |
| 2010-05-04 | $56.04 | $58.07 | 252,100 | — | — |
| 2010-05-03 | $58.64 | $60.76 | 272,500 | — | — |
| 2010-04-30 | $56.68 | $58.73 | 275,000 | — | — |
| 2010-04-29 | $57.35 | $59.43 | 294,700 | — | — |
| 2010-04-28 | $56.86 | $58.92 | 176,200 | — | — |
| 2010-04-27 | $56.67 | $58.72 | 197,900 | — | — |
| 2010-04-26 | $58.58 | $60.70 | 226,400 | — | — |
| 2010-04-23 | $58.76 | $60.89 | 254,300 | — | — |
| 2010-04-22 | $57.82 | $59.91 | 362,600 | — | — |
| 2010-04-21 | $57.56 | $59.65 | 228,300 | — | — |
| 2010-04-20 | $57.80 | $59.89 | 227,400 | — | — |
| 2010-04-19 | $58.17 | $60.28 | 305,100 | — | — |
| 2010-04-16 | $58.21 | $60.32 | 192,500 | — | — |
| 2010-04-15 | $59.57 | $61.73 | 376,500 | — | — |
| 2010-04-14 | $60.50 | $62.69 | 296,600 | — | — |
| 2010-04-13 | $60.98 | $63.19 | 322,300 | — | — |
| 2010-04-12 | $62.63 | $64.90 | 296,100 | — | — |
| 2010-04-09 | $62.03 | $64.28 | 352,100 | — | — |
| 2010-04-08 | $59.93 | $62.10 | 352,100 | — | — |
| 2010-04-07 | $60.28 | $62.46 | 345,900 | — | — |
| 2010-04-06 | $59.76 | $61.92 | 288,000 | — | — |
| 2010-04-05 | $60.66 | $62.86 | 499,800 | — | — |
| 2010-04-01 | $61.90 | $64.14 | 402,300 | — | — |
| 2010-03-31 | $60.80 | $63.00 | 300,700 | — | — |
| 2010-03-30 | $59.87 | $62.04 | 271,800 | — | — |
| 2010-03-29 | $58.52 | $60.64 | 131,900 | — | — |
| 2010-03-26 | $58.43 | $60.55 | 226,100 | — | — |
| 2010-03-25 | $58.10 | $60.20 | 266,700 | — | — |
| 2010-03-24 | $57.37 | $59.45 | 109,800 | — | — |
| 2010-03-23 | $58.28 | $60.39 | 142,200 | — | — |
| 2010-03-22 | $58.04 | $60.14 | 282,600 | — | — |
| 2010-03-19 | $57.12 | $59.19 | 849,600 | — | — |
| 2010-03-18 | $57.04 | $59.11 | 321,900 | — | — |
| 2010-03-17 | $58.16 | $60.27 | 235,400 | — | — |
| 2010-03-16 | $58.37 | $60.48 | 120,200 | — | — |
| 2010-03-15 | $58.96 | $61.10 | 173,300 | — | — |
| 2010-03-12 | $59.48 | $61.63 | 261,800 | — | — |
| 2010-03-11 | $57.75 | $59.84 | 143,000 | — | — |
| 2010-03-10 | $57.49 | $59.57 | 303,300 | — | — |
| 2010-03-09 | $56.54 | $58.59 | 571,900 | — | — |
| 2010-03-08 | $54.13 | $56.09 | 141,200 | — | — |
| 2010-03-05 | $55.04 | $57.03 | 979,600 | — | — |
| 2010-03-04 | $54.10 | $56.06 | 223,900 | — | — |
| 2010-03-03 | $54.55 | $56.53 | 109,900 | — | — |
| 2010-03-02 | $54.36 | $56.33 | 235,800 | — | — |
| 2010-03-01 | $54.48 | $56.45 | 267,000 | — | — |
| 2010-02-26 | $54.39 | $56.36 | 255,200 | — | — |
| 2010-02-25 | $54.45 | $56.42 | 188,000 | — | — |
| 2010-02-24 | $55.14 | $57.14 | 128,800 | — | — |
| 2010-02-23 | $55.03 | $57.02 | 202,800 | — | — |
| 2010-02-22 | $55.50 | $57.51 | 240,000 | — | — |
| 2010-02-19 | $55.33 | $57.33 | 254,700 | — | — |
| 2010-02-18 | $54.99 | $56.98 | 167,800 | — | — |
| 2010-02-17 | $55.19 | $57.19 | 164,900 | — | — |
| 2010-02-16 | $55.08 | $57.08 | 143,300 | — | — |
| 2010-02-12 | $55.00 | $56.99 | 378,300 | — | — |
| 2010-02-11 | $54.99 | $56.98 | 1,260,500 | — | — |
| 2010-02-10 | $50.67 | $52.51 | 493,200 | — | — |
| 2010-02-09 | $51.15 | $53.00 | 376,500 | — | — |
| 2010-02-08 | $50.84 | $52.68 | 380,200 | — | — |
| 2010-02-05 | $49.93 | $51.74 | 180,900 | — | — |
| 2010-02-04 | $49.84 | $51.65 | 175,100 | — | — |
| 2010-02-03 | $51.64 | $53.51 | 326,400 | — | — |
| 2010-02-02 | $52.04 | $53.93 | 264,900 | — | — |
| 2010-02-01 | $51.61 | $53.48 | 339,400 | — | — |
| 2010-01-29 | $51.98 | $53.86 | 261,500 | — | — |
| 2010-01-28 | $51.88 | $53.76 | 260,300 | — | — |
| 2010-01-27 | $52.79 | $54.70 | 261,900 | — | — |
| 2010-01-26 | $52.21 | $54.10 | 308,800 | — | — |
| 2010-01-25 | $52.31 | $54.20 | 392,600 | — | — |
| 2010-01-22 | $51.63 | $53.50 | 461,800 | — | — |
| 2010-01-21 | $52.25 | $54.14 | 351,900 | — | — |
| 2010-01-20 | $51.65 | $53.52 | 336,200 | — | — |
| 2010-01-19 | $52.62 | $54.53 | 330,700 | — | — |
| 2010-01-15 | $52.92 | $54.84 | 222,600 | — | — |
| 2010-01-14 | $54.64 | $56.62 | 180,100 | — | — |
| 2010-01-13 | $55.45 | $57.46 | 77,600 | — | — |
| 2010-01-12 | $55.05 | $57.04 | 85,200 | — | — |
| 2010-01-11 | $55.38 | $57.39 | 143,500 | — | — |
| 2010-01-08 | $56.61 | $58.66 | 99,800 | — | — |
| 2010-01-07 | $57.62 | $59.71 | 205,900 | — | — |
| 2010-01-06 | $57.56 | $59.65 | 238,600 | — | — |
| 2010-01-05 | $56.68 | $58.73 | 210,200 | — | — |
| 2010-01-04 | $54.57 | $56.55 | 163,800 | — | — |