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
- 1991-06-21 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 | $47.98 | $48.70 | 495,100 | — | — |
| 2010-12-30 | $48.05 | $48.77 | 394,000 | — | — |
| 2010-12-29 | $48.00 | $48.72 | 577,600 | — | — |
| 2010-12-28 | $47.61 | $48.32 | 347,600 | — | — |
| 2010-12-27 | $47.79 | $48.51 | 239,000 | — | — |
| 2010-12-23 | $48.05 | $48.77 | 352,800 | — | — |
| 2010-12-22 | $48.10 | $48.82 | 676,700 | — | — |
| 2010-12-21 | $47.40 | $48.11 | 824,800 | — | — |
| 2010-12-20 | $47.32 | $48.03 | 942,000 | — | — |
| 2010-12-17 | $46.04 | $46.73 | 993,900 | — | — |
| 2010-12-16 | $44.97 | $45.65 | 664,700 | — | — |
| 2010-12-15 | $44.24 | $44.90 | 672,300 | — | — |
| 2010-12-14 | $44.60 | $45.27 | 900,100 | — | — |
| 2010-12-13 | $45.18 | $45.86 | 1,188,900 | — | — |
| 2010-12-10 | $44.85 | $45.52 | 1,329,600 | — | — |
| 2010-12-09 | $44.06 | $44.72 | 785,800 | — | — |
| 2010-12-08 | $44.36 | $45.03 | 1,208,800 | — | — |
| 2010-12-07 | $43.98 | $44.52 | 1,266,400 | — | — |
| 2010-12-06 | $43.88 | $44.42 | 1,146,500 | — | — |
| 2010-12-03 | $43.76 | $44.30 | 1,390,100 | — | — |
| 2010-12-02 | $43.68 | $44.21 | 2,034,800 | — | — |
| 2010-12-01 | $42.75 | $43.27 | 970,700 | — | — |
| 2010-11-30 | $42.94 | $43.47 | 776,000 | — | — |
| 2010-11-29 | $43.59 | $44.12 | 598,100 | — | — |
| 2010-11-26 | $43.70 | $44.24 | 200,400 | — | — |
| 2010-11-24 | $43.99 | $44.53 | 461,700 | — | — |
| 2010-11-23 | $44.07 | $44.61 | 569,900 | — | — |
| 2010-11-22 | $44.78 | $45.33 | 1,018,300 | — | — |
| 2010-11-19 | $44.53 | $45.08 | 985,300 | — | — |
| 2010-11-18 | $45.22 | $45.77 | 792,800 | — | — |
| 2010-11-17 | $45.52 | $46.08 | 591,200 | — | — |
| 2010-11-16 | $45.79 | $46.35 | 870,500 | — | — |
| 2010-11-15 | $45.79 | $46.35 | 939,000 | — | — |
| 2010-11-12 | $45.93 | $46.49 | 952,700 | — | — |
| 2010-11-11 | $46.65 | $47.22 | 974,300 | — | — |
| 2010-11-10 | $46.79 | $47.36 | 792,700 | — | — |
| 2010-11-09 | $46.90 | $47.47 | 839,200 | — | — |
| 2010-11-08 | $47.46 | $48.04 | 742,400 | — | — |
| 2010-11-05 | $47.37 | $47.95 | 612,200 | — | — |
| 2010-11-04 | $46.58 | $47.15 | 1,418,100 | — | — |
| 2010-11-03 | $47.89 | $48.48 | 1,195,200 | — | — |
| 2010-11-02 | $48.51 | $49.10 | 818,300 | — | — |
| 2010-11-01 | $48.18 | $48.77 | 870,200 | — | — |
| 2010-10-29 | $47.86 | $48.45 | 1,239,300 | — | — |
| 2010-10-28 | $46.51 | $47.08 | 1,697,000 | — | — |
| 2010-10-27 | $45.75 | $46.31 | 1,833,500 | — | — |
| 2010-10-26 | $42.74 | $43.26 | 2,315,600 | — | — |
| 2010-10-25 | $44.75 | $45.30 | 1,638,400 | — | — |
| 2010-10-22 | $45.15 | $45.70 | 1,122,300 | — | — |
| 2010-10-21 | $44.64 | $45.19 | 1,263,100 | — | — |
| 2010-10-20 | $44.89 | $45.44 | 1,225,700 | — | — |
| 2010-10-19 | $44.16 | $44.70 | 1,366,100 | — | — |
| 2010-10-18 | $43.76 | $44.30 | 1,928,500 | — | — |
| 2010-10-15 | $41.72 | $42.23 | 2,244,600 | — | — |
| 2010-10-14 | $42.06 | $42.57 | 5,315,000 | — | — |
| 2010-10-13 | $50.57 | $51.19 | 1,530,200 | — | — |
| 2010-10-12 | $50.96 | $51.58 | 666,600 | — | — |
| 2010-10-11 | $50.31 | $50.93 | 533,700 | — | — |
| 2010-10-08 | $50.90 | $51.52 | 627,200 | — | — |
| 2010-10-07 | $49.37 | $49.97 | 957,800 | — | — |
| 2010-10-06 | $50.34 | $50.96 | 789,500 | — | — |
| 2010-10-05 | $49.75 | $50.36 | 985,500 | — | — |
| 2010-10-04 | $48.10 | $48.69 | 796,000 | — | — |
| 2010-10-01 | $49.43 | $50.04 | 1,154,400 | — | — |
| 2010-09-30 | $49.21 | $49.81 | 2,099,500 | — | — |
| 2010-09-29 | $46.89 | $47.46 | 1,078,400 | — | — |
| 2010-09-28 | $46.32 | $46.89 | 860,500 | — | — |
| 2010-09-27 | $45.63 | $46.19 | 1,561,600 | — | — |
| 2010-09-24 | $47.13 | $47.71 | 4,359,500 | — | — |
| 2010-09-23 | $44.74 | $45.29 | 1,616,200 | — | — |
| 2010-09-22 | $44.32 | $44.86 | 1,590,100 | — | — |
| 2010-09-21 | $44.79 | $45.34 | 778,700 | — | — |
| 2010-09-20 | $45.89 | $46.45 | 1,134,200 | — | — |
| 2010-09-17 | $44.77 | $45.32 | 2,246,200 | — | — |
| 2010-09-16 | $43.30 | $43.83 | 1,097,200 | — | — |
| 2010-09-15 | $42.67 | $43.19 | 1,092,300 | — | — |
| 2010-09-14 | $42.48 | $43.00 | 1,125,900 | — | — |
| 2010-09-13 | $44.02 | $44.56 | 1,097,100 | — | — |
| 2010-09-10 | $42.64 | $43.16 | 1,156,400 | — | — |
| 2010-09-09 | $41.90 | $42.41 | 1,064,200 | — | — |
| 2010-09-08 | $41.09 | $41.59 | 843,400 | — | — |
| 2010-09-07 | $40.06 | $40.55 | 1,109,500 | — | — |
| 2010-09-03 | $41.30 | $41.81 | 839,100 | — | — |
| 2010-09-02 | $40.14 | $40.63 | 1,339,900 | — | — |
| 2010-09-01 | $39.54 | $40.02 | 1,205,100 | — | — |
| 2010-08-31 | $38.11 | $38.58 | 1,742,000 | — | — |
| 2010-08-30 | $39.03 | $39.51 | 1,234,500 | — | — |
| 2010-08-27 | $38.71 | $39.18 | 1,046,600 | — | — |
| 2010-08-26 | $38.31 | $38.78 | 899,300 | — | — |
| 2010-08-25 | $38.44 | $38.91 | 1,688,800 | — | — |
| 2010-08-24 | $37.50 | $37.96 | 1,526,200 | — | — |
| 2010-08-23 | $38.02 | $38.49 | 1,265,400 | — | — |
| 2010-08-20 | $37.98 | $38.44 | 2,625,000 | — | — |
| 2010-08-19 | $38.82 | $39.30 | 1,832,900 | — | — |
| 2010-08-18 | $38.68 | $39.15 | 1,981,400 | — | — |
| 2010-08-17 | $38.41 | $38.88 | 2,629,200 | — | — |
| 2010-08-16 | $38.97 | $39.45 | 4,209,800 | — | — |
| 2010-08-13 | $42.71 | $43.23 | 4,117,900 | — | — |
| 2010-08-12 | $45.31 | $45.86 | 1,229,500 | — | — |
| 2010-08-11 | $45.79 | $46.35 | 1,949,000 | — | — |
| 2010-08-10 | $46.91 | $47.48 | 1,378,100 | — | — |
| 2010-08-09 | $48.33 | $48.92 | 1,141,700 | — | — |
| 2010-08-06 | $47.83 | $48.42 | 2,856,000 | — | — |
| 2010-08-05 | $50.96 | $51.58 | 1,367,800 | — | — |
| 2010-08-04 | $52.44 | $53.08 | 1,057,100 | — | — |
| 2010-08-03 | $52.24 | $52.88 | 1,682,200 | — | — |
| 2010-08-02 | $54.50 | $55.17 | 806,800 | — | — |
| 2010-07-30 | $53.80 | $54.46 | 997,000 | — | — |
| 2010-07-29 | $54.17 | $54.83 | 1,034,900 | — | — |
| 2010-07-28 | $54.60 | $55.27 | 994,500 | — | — |
| 2010-07-27 | $55.48 | $56.16 | 1,150,200 | — | — |
| 2010-07-26 | $55.49 | $56.17 | 3,411,100 | — | — |
| 2010-07-23 | $59.29 | $60.02 | 5,719,900 | — | — |
| 2010-07-22 | $51.51 | $52.14 | 1,545,100 | — | — |
| 2010-07-21 | $51.26 | $51.89 | 1,511,500 | — | — |
| 2010-07-20 | $53.61 | $54.27 | 760,500 | — | — |
| 2010-07-19 | $53.50 | $54.16 | 1,930,600 | — | — |
| 2010-07-16 | $52.85 | $53.50 | 1,293,700 | — | — |
| 2010-07-15 | $52.70 | $53.35 | 1,088,600 | — | — |
| 2010-07-14 | $52.33 | $52.97 | 702,600 | — | — |
| 2010-07-13 | $51.87 | $52.51 | 700,800 | — | — |
| 2010-07-12 | $51.00 | $51.62 | 446,700 | — | — |
| 2010-07-09 | $51.51 | $52.14 | 422,100 | — | — |
| 2010-07-08 | $51.04 | $51.66 | 624,700 | — | — |
| 2010-07-07 | $50.28 | $50.90 | 774,000 | — | — |
| 2010-07-06 | $49.53 | $50.14 | 1,227,700 | — | — |
| 2010-07-02 | $49.24 | $49.84 | 1,374,500 | — | — |
| 2010-07-01 | $50.41 | $51.03 | 2,253,000 | — | — |
| 2010-06-30 | $52.49 | $53.13 | 1,064,400 | — | — |
| 2010-06-29 | $52.85 | $53.50 | 1,257,900 | — | — |
| 2010-06-28 | $54.79 | $55.46 | 666,800 | — | — |
| 2010-06-25 | $55.33 | $56.01 | 1,044,000 | — | — |
| 2010-06-24 | $56.59 | $57.28 | 1,823,800 | — | — |
| 2010-06-23 | $55.85 | $56.53 | 1,251,300 | — | — |
| 2010-06-22 | $55.47 | $56.15 | 1,371,000 | — | — |
| 2010-06-21 | $56.58 | $57.27 | 785,800 | — | — |
| 2010-06-18 | $57.23 | $57.93 | 839,300 | — | — |
| 2010-06-17 | $56.84 | $57.54 | 983,000 | — | — |
| 2010-06-16 | $57.05 | $57.75 | 1,955,400 | — | — |
| 2010-06-15 | $56.34 | $57.03 | 1,474,200 | — | — |
| 2010-06-14 | $55.19 | $55.87 | 1,108,000 | — | — |
| 2010-06-11 | $57.10 | $57.80 | 1,286,800 | — | — |
| 2010-06-10 | $55.57 | $56.15 | 741,600 | — | — |
| 2010-06-09 | $55.51 | $56.09 | 990,800 | — | — |
| 2010-06-08 | $56.02 | $56.60 | 1,435,700 | — | — |
| 2010-06-07 | $54.79 | $55.36 | 858,400 | — | — |
| 2010-06-04 | $56.39 | $56.98 | 776,300 | — | — |
| 2010-06-03 | $57.70 | $58.30 | 744,500 | — | — |
| 2010-06-02 | $57.42 | $58.02 | 902,300 | — | — |
| 2010-06-01 | $56.60 | $57.19 | 849,400 | — | — |
| 2010-05-28 | $57.49 | $58.09 | 1,427,400 | — | — |
| 2010-05-27 | $58.06 | $58.67 | 2,107,800 | — | — |
| 2010-05-26 | $59.56 | $60.18 | 1,244,900 | — | — |
| 2010-05-25 | $60.50 | $61.13 | 1,273,400 | — | — |
| 2010-05-24 | $61.42 | $62.06 | 779,100 | — | — |
| 2010-05-21 | $62.03 | $62.68 | 1,896,300 | — | — |
| 2010-05-20 | $61.54 | $62.18 | 1,495,900 | — | — |
| 2010-05-19 | $62.46 | $63.11 | 1,538,600 | — | — |
| 2010-05-18 | $61.92 | $62.57 | 3,504,700 | — | — |
| 2010-05-17 | $62.03 | $62.68 | 2,256,000 | — | — |
| 2010-05-14 | $59.16 | $59.78 | 645,900 | — | — |
| 2010-05-13 | $60.31 | $60.94 | 789,200 | — | — |
| 2010-05-12 | $60.90 | $61.53 | 2,740,400 | — | — |
| 2010-05-11 | $60.61 | $61.24 | 1,587,600 | — | — |
| 2010-05-10 | $61.49 | $62.13 | 1,007,100 | — | — |
| 2010-05-07 | $59.57 | $60.19 | 2,065,700 | — | — |
| 2010-05-06 | $60.03 | $60.66 | 1,525,000 | — | — |
| 2010-05-05 | $61.65 | $62.29 | 1,319,300 | — | — |
| 2010-05-04 | $61.35 | $61.99 | 855,300 | — | — |
| 2010-05-03 | $62.85 | $63.50 | 1,088,300 | — | — |
| 2010-04-30 | $62.39 | $63.04 | 1,299,900 | — | — |
| 2010-04-29 | $63.51 | $64.17 | 3,169,200 | — | — |
| 2010-04-28 | $66.70 | $67.40 | 1,150,400 | — | — |
| 2010-04-27 | $66.68 | $67.37 | 1,620,600 | — | — |
| 2010-04-26 | $65.45 | $66.13 | 3,760,300 | — | — |
| 2010-04-23 | $69.46 | $70.18 | 3,035,300 | — | — |
| 2010-04-22 | $74.25 | $75.02 | 1,601,000 | — | — |
| 2010-04-21 | $72.83 | $73.59 | 1,309,700 | — | — |
| 2010-04-20 | $71.87 | $72.62 | 975,600 | — | — |
| 2010-04-19 | $72.10 | $72.85 | 1,266,200 | — | — |
| 2010-04-16 | $70.86 | $71.60 | 1,424,700 | — | — |
| 2010-04-15 | $70.65 | $71.39 | 659,500 | — | — |
| 2010-04-14 | $70.44 | $71.17 | 1,378,900 | — | — |
| 2010-04-13 | $71.73 | $72.48 | 3,208,300 | — | — |
| 2010-04-12 | $65.06 | $65.74 | 709,500 | — | — |
| 2010-04-09 | $64.86 | $65.54 | 495,600 | — | — |
| 2010-04-08 | $64.58 | $65.25 | 579,800 | — | — |
| 2010-04-07 | $65.07 | $65.75 | 575,000 | — | — |
| 2010-04-06 | $65.12 | $65.80 | 501,800 | — | — |
| 2010-04-05 | $64.80 | $65.48 | 597,000 | — | — |
| 2010-04-01 | $64.79 | $65.47 | 484,900 | — | — |
| 2010-03-31 | $65.20 | $65.88 | 737,100 | — | — |
| 2010-03-30 | $66.05 | $66.74 | 765,600 | — | — |
| 2010-03-29 | $66.12 | $66.81 | 598,800 | — | — |
| 2010-03-26 | $66.26 | $66.95 | 495,300 | — | — |
| 2010-03-25 | $66.43 | $67.12 | 508,300 | — | — |
| 2010-03-24 | $66.16 | $66.85 | 841,600 | — | — |
| 2010-03-23 | $67.59 | $68.29 | 313,800 | — | — |
| 2010-03-22 | $67.26 | $67.96 | 381,400 | — | — |
| 2010-03-19 | $67.28 | $67.98 | 592,000 | — | — |
| 2010-03-18 | $67.26 | $67.96 | 323,100 | — | — |
| 2010-03-17 | $67.00 | $67.70 | 414,300 | — | — |
| 2010-03-16 | $67.03 | $67.73 | 618,900 | — | — |
| 2010-03-15 | $66.09 | $66.78 | 711,400 | — | — |
| 2010-03-12 | $66.43 | $67.12 | 545,200 | — | — |
| 2010-03-11 | $66.76 | $67.46 | 609,300 | — | — |
| 2010-03-10 | $65.80 | $66.49 | 512,600 | — | — |
| 2010-03-09 | $65.78 | $66.47 | 508,300 | — | — |
| 2010-03-08 | $65.93 | $66.62 | 634,600 | — | — |
| 2010-03-05 | $66.79 | $67.49 | 811,700 | — | — |
| 2010-03-04 | $65.26 | $65.94 | 696,400 | — | — |
| 2010-03-03 | $64.25 | $64.92 | 1,178,700 | — | — |
| 2010-03-02 | $63.45 | $64.11 | 692,500 | — | — |
| 2010-03-01 | $63.17 | $63.83 | 797,900 | — | — |
| 2010-02-26 | $63.15 | $63.81 | 757,900 | — | — |
| 2010-02-25 | $63.40 | $64.06 | 1,288,900 | — | — |
| 2010-02-24 | $62.57 | $63.22 | 872,900 | — | — |
| 2010-02-23 | $61.27 | $61.91 | 547,000 | — | — |
| 2010-02-22 | $60.97 | $61.61 | 387,600 | — | — |
| 2010-02-19 | $60.78 | $61.41 | 1,055,400 | — | — |
| 2010-02-18 | $61.25 | $61.89 | 994,600 | — | — |
| 2010-02-17 | $61.07 | $61.71 | 668,700 | — | — |
| 2010-02-16 | $60.44 | $61.07 | 1,084,700 | — | — |
| 2010-02-12 | $59.94 | $60.56 | 1,059,400 | — | — |
| 2010-02-11 | $60.32 | $60.95 | 914,100 | — | — |
| 2010-02-10 | $59.85 | $60.47 | 1,032,400 | — | — |
| 2010-02-09 | $58.88 | $59.49 | 2,272,200 | — | — |
| 2010-02-08 | $59.96 | $60.58 | 1,369,600 | — | — |
| 2010-02-05 | $62.19 | $62.84 | 1,510,900 | — | — |
| 2010-02-04 | $61.88 | $62.52 | 996,800 | — | — |
| 2010-02-03 | $62.62 | $63.27 | 958,300 | — | — |
| 2010-02-02 | $62.43 | $63.08 | 994,400 | — | — |
| 2010-02-01 | $60.77 | $61.40 | 907,100 | — | — |
| 2010-01-29 | $61.06 | $61.70 | 2,259,600 | — | — |
| 2010-01-28 | $62.20 | $62.85 | 1,462,600 | — | — |
| 2010-01-27 | $63.32 | $63.98 | 4,710,300 | — | — |
| 2010-01-26 | $56.17 | $56.76 | 792,000 | — | — |
| 2010-01-25 | $56.33 | $56.92 | 658,500 | — | — |
| 2010-01-22 | $56.88 | $57.47 | 883,300 | — | — |
| 2010-01-21 | $56.46 | $57.05 | 950,300 | — | — |
| 2010-01-20 | $56.19 | $56.78 | 499,200 | — | — |
| 2010-01-19 | $56.42 | $57.01 | 496,300 | — | — |
| 2010-01-15 | $56.81 | $57.40 | 651,500 | — | — |
| 2010-01-14 | $57.28 | $57.88 | 532,200 | — | — |
| 2010-01-13 | $56.64 | $57.23 | 391,600 | — | — |
| 2010-01-12 | $56.11 | $56.69 | 256,400 | — | — |
| 2010-01-11 | $56.40 | $56.99 | 539,500 | — | — |
| 2010-01-08 | $56.27 | $56.86 | 806,400 | — | — |
| 2010-01-07 | $57.23 | $57.83 | 649,200 | — | — |
| 2010-01-06 | $56.44 | $57.03 | 624,300 | — | — |
| 2010-01-05 | $55.63 | $56.21 | 1,077,700 | — | — |
| 2010-01-04 | $56.21 | $56.80 | 491,900 | — | — |