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
- 1993-07-22 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 | $53.98 | $165.64 | 306,100 | — | — |
| 2010-12-30 | $54.10 | $166.01 | 324,400 | — | — |
| 2010-12-29 | $54.13 | $166.10 | 259,500 | — | — |
| 2010-12-28 | $53.85 | $165.24 | 478,200 | — | — |
| 2010-12-27 | $53.80 | $165.09 | 410,300 | — | — |
| 2010-12-23 | $53.03 | $162.73 | 463,400 | — | — |
| 2010-12-22 | $52.73 | $161.81 | 572,400 | — | — |
| 2010-12-21 | $52.01 | $159.60 | 346,100 | — | — |
| 2010-12-20 | $51.71 | $158.68 | 349,700 | — | — |
| 2010-12-17 | $51.04 | $156.62 | 1,021,800 | — | — |
| 2010-12-16 | $50.94 | $156.31 | 446,800 | — | — |
| 2010-12-15 | $51.20 | $155.73 | 531,900 | — | — |
| 2010-12-14 | $51.85 | $157.71 | 335,300 | — | — |
| 2010-12-13 | $52.72 | $160.35 | 403,800 | — | — |
| 2010-12-10 | $52.35 | $159.23 | 305,800 | — | — |
| 2010-12-09 | $51.37 | $156.25 | 596,800 | — | — |
| 2010-12-08 | $52.25 | $158.93 | 723,000 | — | — |
| 2010-12-07 | $52.98 | $161.15 | 614,600 | — | — |
| 2010-12-06 | $52.30 | $159.08 | 564,600 | — | — |
| 2010-12-03 | $52.26 | $158.96 | 527,300 | — | — |
| 2010-12-02 | $52.42 | $159.44 | 571,000 | — | — |
| 2010-12-01 | $51.07 | $155.34 | 1,098,900 | — | — |
| 2010-11-30 | $51.07 | $155.34 | 635,500 | — | — |
| 2010-11-29 | $51.70 | $157.25 | 557,900 | — | — |
| 2010-11-26 | $51.80 | $157.56 | 202,700 | — | — |
| 2010-11-24 | $52.24 | $158.89 | 728,900 | — | — |
| 2010-11-23 | $50.63 | $154.00 | 506,900 | — | — |
| 2010-11-22 | $51.02 | $155.18 | 730,000 | — | — |
| 2010-11-19 | $50.99 | $155.09 | 548,900 | — | — |
| 2010-11-18 | $50.22 | $152.75 | 530,100 | — | — |
| 2010-11-17 | $49.62 | $150.93 | 343,500 | — | — |
| 2010-11-16 | $48.98 | $148.98 | 722,800 | — | — |
| 2010-11-15 | $50.74 | $154.33 | 1,078,400 | — | — |
| 2010-11-12 | $51.25 | $155.88 | 662,900 | — | — |
| 2010-11-11 | $51.42 | $156.40 | 506,100 | — | — |
| 2010-11-10 | $51.82 | $157.62 | 840,100 | — | — |
| 2010-11-09 | $50.26 | $152.87 | 1,104,400 | — | — |
| 2010-11-08 | $52.32 | $159.14 | 511,200 | — | — |
| 2010-11-05 | $52.67 | $160.20 | 592,000 | — | — |
| 2010-11-04 | $52.06 | $158.35 | 562,300 | — | — |
| 2010-11-03 | $50.18 | $152.63 | 690,600 | — | — |
| 2010-11-02 | $50.05 | $152.23 | 841,000 | — | — |
| 2010-11-01 | $49.91 | $151.81 | 438,900 | — | — |
| 2010-10-29 | $49.59 | $150.83 | 394,500 | — | — |
| 2010-10-28 | $49.69 | $151.14 | 419,100 | — | — |
| 2010-10-27 | $50.38 | $153.24 | 581,500 | — | — |
| 2010-10-26 | $50.82 | $154.58 | 402,800 | — | — |
| 2010-10-25 | $51.56 | $156.83 | 445,400 | — | — |
| 2010-10-22 | $51.47 | $156.55 | 624,300 | — | — |
| 2010-10-21 | $50.87 | $154.73 | 500,500 | — | — |
| 2010-10-20 | $50.75 | $154.36 | 589,600 | — | — |
| 2010-10-19 | $49.56 | $150.74 | 963,000 | — | — |
| 2010-10-18 | $50.13 | $152.48 | 887,900 | — | — |
| 2010-10-15 | $49.59 | $150.83 | 803,900 | — | — |
| 2010-10-14 | $49.45 | $150.41 | 613,700 | — | — |
| 2010-10-13 | $49.55 | $150.71 | 744,800 | — | — |
| 2010-10-12 | $48.87 | $148.64 | 1,209,000 | — | — |
| 2010-10-11 | $48.76 | $148.31 | 505,100 | — | — |
| 2010-10-08 | $48.71 | $148.16 | 598,300 | — | — |
| 2010-10-07 | $48.87 | $148.64 | 673,700 | — | — |
| 2010-10-06 | $48.37 | $147.12 | 447,200 | — | — |
| 2010-10-05 | $48.44 | $147.34 | 865,400 | — | — |
| 2010-10-04 | $48.42 | $147.28 | 685,100 | — | — |
| 2010-10-01 | $48.18 | $146.55 | 1,393,000 | — | — |
| 2010-09-30 | $47.97 | $145.91 | 1,275,100 | — | — |
| 2010-09-29 | $47.34 | $143.99 | 715,100 | — | — |
| 2010-09-28 | $47.75 | $145.24 | 771,000 | — | — |
| 2010-09-27 | $47.89 | $144.29 | 581,500 | — | — |
| 2010-09-24 | $48.80 | $147.04 | 607,000 | — | — |
| 2010-09-23 | $47.27 | $142.43 | 799,400 | — | — |
| 2010-09-22 | $48.59 | $146.40 | 747,900 | — | — |
| 2010-09-21 | $49.26 | $148.42 | 1,170,200 | — | — |
| 2010-09-20 | $49.90 | $150.35 | 970,000 | — | — |
| 2010-09-17 | $48.23 | $145.32 | 954,900 | — | — |
| 2010-09-16 | $47.37 | $142.73 | 750,200 | — | — |
| 2010-09-15 | $47.30 | $142.52 | 848,500 | — | — |
| 2010-09-14 | $47.28 | $142.46 | 920,900 | — | — |
| 2010-09-13 | $47.07 | $141.82 | 821,100 | — | — |
| 2010-09-10 | $46.59 | $140.38 | 562,100 | — | — |
| 2010-09-09 | $46.55 | $140.26 | 712,000 | — | — |
| 2010-09-08 | $46.85 | $141.16 | 745,000 | — | — |
| 2010-09-07 | $47.24 | $142.34 | 399,000 | — | — |
| 2010-09-03 | $48.03 | $144.72 | 531,100 | — | — |
| 2010-09-02 | $47.32 | $142.58 | 780,300 | — | — |
| 2010-09-01 | $47.46 | $143.00 | 961,100 | — | — |
| 2010-08-31 | $45.76 | $137.88 | 913,300 | — | — |
| 2010-08-30 | $44.88 | $135.23 | 452,100 | — | — |
| 2010-08-27 | $45.62 | $137.46 | 677,600 | — | — |
| 2010-08-26 | $44.66 | $134.56 | 576,100 | — | — |
| 2010-08-25 | $44.68 | $134.62 | 635,200 | — | — |
| 2010-08-24 | $43.88 | $132.21 | 401,300 | — | — |
| 2010-08-23 | $43.77 | $131.88 | 317,700 | — | — |
| 2010-08-20 | $44.10 | $132.88 | 443,400 | — | — |
| 2010-08-19 | $44.08 | $132.82 | 718,100 | — | — |
| 2010-08-18 | $45.44 | $136.91 | 896,300 | — | — |
| 2010-08-17 | $45.45 | $136.94 | 1,297,200 | — | — |
| 2010-08-16 | $44.80 | $134.98 | 617,700 | — | — |
| 2010-08-13 | $45.18 | $136.13 | 524,700 | — | — |
| 2010-08-12 | $45.06 | $135.77 | 451,700 | — | — |
| 2010-08-11 | $45.82 | $138.06 | 983,500 | — | — |
| 2010-08-10 | $46.70 | $140.71 | 569,100 | — | — |
| 2010-08-09 | $47.16 | $142.10 | 401,600 | — | — |
| 2010-08-06 | $46.31 | $139.53 | 692,700 | — | — |
| 2010-08-05 | $46.69 | $140.68 | 470,900 | — | — |
| 2010-08-04 | $47.06 | $141.79 | 674,700 | — | — |
| 2010-08-03 | $47.41 | $142.85 | 812,100 | — | — |
| 2010-08-02 | $47.42 | $142.88 | 779,200 | — | — |
| 2010-07-30 | $45.52 | $137.15 | 1,099,300 | — | — |
| 2010-07-29 | $45.42 | $136.85 | 1,051,100 | — | — |
| 2010-07-28 | $46.40 | $139.81 | 664,900 | — | — |
| 2010-07-27 | $46.29 | $139.47 | 964,800 | — | — |
| 2010-07-26 | $46.40 | $139.81 | 977,000 | — | — |
| 2010-07-23 | $45.64 | $137.52 | 983,300 | — | — |
| 2010-07-22 | $45.32 | $136.55 | 788,900 | — | — |
| 2010-07-21 | $43.12 | $129.92 | 1,136,700 | — | — |
| 2010-07-20 | $44.22 | $133.24 | 640,100 | — | — |
| 2010-07-19 | $43.23 | $130.25 | 561,400 | — | — |
| 2010-07-16 | $42.54 | $128.18 | 701,200 | — | — |
| 2010-07-15 | $44.28 | $133.42 | 397,100 | — | — |
| 2010-07-14 | $44.24 | $133.30 | 594,000 | — | — |
| 2010-07-13 | $44.40 | $133.78 | 680,000 | — | — |
| 2010-07-12 | $43.05 | $129.71 | 455,400 | — | — |
| 2010-07-09 | $43.39 | $130.74 | 678,100 | — | — |
| 2010-07-08 | $42.20 | $127.15 | 1,169,100 | — | — |
| 2010-07-07 | $41.07 | $123.75 | 1,180,200 | — | — |
| 2010-07-06 | $39.15 | $117.96 | 1,045,000 | — | — |
| 2010-07-02 | $40.10 | $120.82 | 695,200 | — | — |
| 2010-07-01 | $40.84 | $123.05 | 1,124,800 | — | — |
| 2010-06-30 | $40.85 | $123.08 | 899,300 | — | — |
| 2010-06-29 | $41.31 | $124.47 | 861,000 | — | — |
| 2010-06-28 | $43.28 | $130.40 | 553,100 | — | — |
| 2010-06-25 | $44.06 | $131.40 | 1,433,300 | — | — |
| 2010-06-24 | $43.12 | $128.60 | 1,024,500 | — | — |
| 2010-06-23 | $44.07 | $131.43 | 828,200 | — | — |
| 2010-06-22 | $44.05 | $131.37 | 1,113,300 | — | — |
| 2010-06-21 | $46.25 | $137.93 | 708,000 | — | — |
| 2010-06-18 | $47.08 | $140.41 | 1,075,000 | — | — |
| 2010-06-17 | $47.58 | $141.90 | 895,400 | — | — |
| 2010-06-16 | $47.84 | $142.67 | 700,100 | — | — |
| 2010-06-15 | $48.49 | $144.61 | 795,900 | — | — |
| 2010-06-14 | $48.03 | $143.24 | 972,400 | — | — |
| 2010-06-11 | $47.53 | $141.75 | 859,400 | — | — |
| 2010-06-10 | $46.97 | $140.08 | 932,900 | — | — |
| 2010-06-09 | $44.48 | $132.65 | 891,200 | — | — |
| 2010-06-08 | $44.15 | $131.67 | 1,095,900 | — | — |
| 2010-06-07 | $43.05 | $128.39 | 867,600 | — | — |
| 2010-06-04 | $42.76 | $127.52 | 1,328,500 | — | — |
| 2010-06-03 | $45.65 | $136.14 | 641,300 | — | — |
| 2010-06-02 | $45.76 | $136.47 | 739,000 | — | — |
| 2010-06-01 | $44.97 | $134.11 | 795,200 | — | — |
| 2010-05-28 | $45.64 | $136.11 | 932,000 | — | — |
| 2010-05-27 | $45.85 | $136.74 | 1,560,700 | — | — |
| 2010-05-26 | $44.13 | $131.61 | 762,800 | — | — |
| 2010-05-25 | $44.63 | $133.10 | 680,200 | — | — |
| 2010-05-24 | $43.96 | $131.10 | 682,000 | — | — |
| 2010-05-21 | $44.75 | $133.46 | 1,210,400 | — | — |
| 2010-05-20 | $43.55 | $129.88 | 1,244,700 | — | — |
| 2010-05-19 | $46.14 | $137.60 | 711,500 | — | — |
| 2010-05-18 | $46.80 | $139.57 | 1,089,900 | — | — |
| 2010-05-17 | $48.12 | $143.51 | 1,676,700 | — | — |
| 2010-05-14 | $48.92 | $145.89 | 1,261,600 | — | — |
| 2010-05-13 | $50.79 | $151.47 | 1,189,600 | — | — |
| 2010-05-12 | $51.50 | $153.59 | 1,458,100 | — | — |
| 2010-05-11 | $50.27 | $149.92 | 1,410,100 | — | — |
| 2010-05-10 | $49.73 | $148.31 | 975,500 | — | — |
| 2010-05-07 | $45.84 | $136.71 | 1,094,100 | — | — |
| 2010-05-06 | $46.42 | $138.44 | 1,650,700 | — | — |
| 2010-05-05 | $48.67 | $145.15 | 935,100 | — | — |
| 2010-05-04 | $49.41 | $147.35 | 1,082,900 | — | — |
| 2010-05-03 | $51.00 | $152.10 | 1,016,600 | — | — |
| 2010-04-30 | $48.43 | $144.43 | 1,169,700 | — | — |
| 2010-04-29 | $50.00 | $149.11 | 1,405,300 | — | — |
| 2010-04-28 | $46.71 | $139.30 | 770,700 | — | — |
| 2010-04-27 | $46.38 | $138.32 | 1,297,000 | — | — |
| 2010-04-26 | $48.09 | $143.42 | 1,155,400 | — | — |
| 2010-04-23 | $47.39 | $141.33 | 1,087,500 | — | — |
| 2010-04-22 | $46.28 | $138.02 | 876,500 | — | — |
| 2010-04-21 | $45.47 | $135.60 | 1,336,400 | — | — |
| 2010-04-20 | $44.14 | $131.64 | 1,479,600 | — | — |
| 2010-04-19 | $43.92 | $130.98 | 675,200 | — | — |
| 2010-04-16 | $43.72 | $130.39 | 1,348,300 | — | — |
| 2010-04-15 | $44.35 | $132.26 | 1,002,800 | — | — |
| 2010-04-14 | $45.67 | $136.20 | 1,262,100 | — | — |
| 2010-04-13 | $46.40 | $138.38 | 1,310,600 | — | — |
| 2010-04-12 | $45.19 | $134.77 | 821,600 | — | — |
| 2010-04-09 | $45.05 | $134.35 | 714,600 | — | — |
| 2010-04-08 | $43.98 | $131.16 | 602,200 | — | — |
| 2010-04-07 | $43.94 | $131.04 | 877,500 | — | — |
| 2010-04-06 | $44.93 | $133.99 | 1,090,600 | — | — |
| 2010-04-05 | $43.36 | $129.31 | 417,300 | — | — |
| 2010-04-01 | $41.90 | $124.96 | 485,800 | — | — |
| 2010-03-31 | $41.63 | $124.15 | 664,800 | — | — |
| 2010-03-30 | $42.35 | $126.30 | 518,600 | — | — |
| 2010-03-29 | $42.30 | $126.15 | 494,500 | — | — |
| 2010-03-26 | $42.64 | $125.82 | 677,800 | — | — |
| 2010-03-25 | $43.08 | $127.12 | 839,900 | — | — |
| 2010-03-24 | $42.72 | $126.06 | 799,400 | — | — |
| 2010-03-23 | $43.10 | $127.18 | 924,200 | — | — |
| 2010-03-22 | $43.94 | $129.66 | 1,613,700 | — | — |
| 2010-03-19 | $43.87 | $129.45 | 2,261,000 | — | — |
| 2010-03-18 | $42.55 | $125.56 | 744,300 | — | — |
| 2010-03-17 | $42.26 | $124.70 | 899,000 | — | — |
| 2010-03-16 | $41.87 | $123.55 | 865,600 | — | — |
| 2010-03-15 | $40.67 | $120.01 | 717,700 | — | — |
| 2010-03-12 | $41.18 | $121.51 | 720,600 | — | — |
| 2010-03-11 | $41.14 | $121.40 | 749,600 | — | — |
| 2010-03-10 | $41.16 | $121.45 | 493,000 | — | — |
| 2010-03-09 | $41.31 | $121.90 | 497,800 | — | — |
| 2010-03-08 | $41.35 | $122.02 | 480,500 | — | — |
| 2010-03-05 | $40.92 | $120.75 | 704,900 | — | — |
| 2010-03-04 | $39.95 | $117.88 | 724,700 | — | — |
| 2010-03-03 | $39.69 | $117.12 | 444,500 | — | — |
| 2010-03-02 | $40.38 | $119.15 | 540,500 | — | — |
| 2010-03-01 | $40.50 | $119.51 | 576,800 | — | — |
| 2010-02-26 | $40.05 | $118.18 | 717,400 | — | — |
| 2010-02-25 | $39.95 | $117.88 | 434,700 | — | — |
| 2010-02-24 | $39.95 | $117.88 | 560,700 | — | — |
| 2010-02-23 | $39.52 | $116.62 | 1,073,700 | — | — |
| 2010-02-22 | $39.48 | $116.50 | 768,400 | — | — |
| 2010-02-19 | $39.30 | $115.97 | 598,400 | — | — |
| 2010-02-18 | $39.23 | $115.76 | 929,600 | — | — |
| 2010-02-17 | $38.55 | $113.75 | 809,100 | — | — |
| 2010-02-16 | $38.59 | $113.87 | 1,102,100 | — | — |
| 2010-02-12 | $37.42 | $110.42 | 785,100 | — | — |
| 2010-02-11 | $36.94 | $109.00 | 618,100 | — | — |
| 2010-02-10 | $36.84 | $108.71 | 920,500 | — | — |
| 2010-02-09 | $36.77 | $108.50 | 2,656,400 | — | — |
| 2010-02-08 | $37.82 | $111.60 | 1,125,900 | — | — |
| 2010-02-05 | $38.29 | $112.99 | 1,292,500 | — | — |
| 2010-02-04 | $37.60 | $110.95 | 1,374,500 | — | — |
| 2010-02-03 | $38.60 | $113.90 | 963,400 | — | — |
| 2010-02-02 | $39.98 | $117.97 | 798,200 | — | — |
| 2010-02-01 | $39.17 | $115.58 | 611,000 | — | — |
| 2010-01-29 | $38.77 | $114.40 | 912,700 | — | — |
| 2010-01-28 | $39.08 | $115.32 | 704,400 | — | — |
| 2010-01-27 | $39.21 | $115.70 | 727,100 | — | — |
| 2010-01-26 | $38.92 | $114.85 | 762,100 | — | — |
| 2010-01-25 | $39.33 | $116.05 | 866,300 | — | — |
| 2010-01-22 | $39.05 | $115.23 | 894,500 | — | — |
| 2010-01-21 | $40.25 | $118.77 | 1,137,600 | — | — |
| 2010-01-20 | $41.36 | $122.05 | 1,044,700 | — | — |
| 2010-01-19 | $41.38 | $122.10 | 728,600 | — | — |
| 2010-01-15 | $40.42 | $119.27 | 755,600 | — | — |
| 2010-01-14 | $40.75 | $120.25 | 756,500 | — | — |
| 2010-01-13 | $40.91 | $120.72 | 767,400 | — | — |
| 2010-01-12 | $39.77 | $117.35 | 810,900 | — | — |
| 2010-01-11 | $40.32 | $118.98 | 1,283,600 | — | — |
| 2010-01-08 | $40.20 | $118.62 | 1,808,600 | — | — |
| 2010-01-07 | $40.82 | $120.45 | 1,782,700 | — | — |
| 2010-01-06 | $40.90 | $120.69 | 1,752,700 | — | — |
| 2010-01-05 | $41.40 | $122.16 | 1,778,500 | — | — |
| 2010-01-04 | $41.49 | $122.43 | 1,771,200 | — | — |