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
- 2006-10-16 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 | $52.36 | $62.30 | 1,614 | — | — |
| 2010-12-30 | $52.36 | $62.30 | 2,200 | — | — |
| 2010-12-29 | $52.36 | $62.30 | 4,114 | — | — |
| 2010-12-28 | $52.64 | $62.64 | 2,000 | — | — |
| 2010-12-27 | $53.62 | $63.80 | 3,064 | — | — |
| 2010-12-23 | $53.48 | $63.63 | 1,929 | — | — |
| 2010-12-22 | $52.92 | $62.97 | 2,443 | — | — |
| 2010-12-21 | $53.20 | $63.30 | 3,786 | — | — |
| 2010-12-20 | $53.20 | $63.30 | 4,086 | — | — |
| 2010-12-17 | $53.34 | $63.47 | 1,621 | — | — |
| 2010-12-16 | $53.34 | $63.47 | 2,007 | — | — |
| 2010-12-15 | $53.48 | $63.63 | 1,921 | — | — |
| 2010-12-14 | $54.18 | $64.47 | 2,221 | — | — |
| 2010-12-13 | $53.20 | $63.30 | 2,371 | — | — |
| 2010-12-10 | $53.62 | $63.80 | 1,500 | — | — |
| 2010-12-09 | $53.34 | $63.47 | 2,750 | — | — |
| 2010-12-08 | $53.76 | $63.97 | 1,793 | — | — |
| 2010-12-07 | $53.34 | $63.47 | 7,079 | — | — |
| 2010-12-06 | $55.72 | $66.30 | 1,843 | — | — |
| 2010-12-03 | $56.42 | $67.13 | 3,886 | — | — |
| 2010-12-02 | $54.60 | $64.97 | 2,357 | — | — |
| 2010-12-01 | $53.62 | $63.80 | 2,986 | — | — |
| 2010-11-30 | $53.34 | $63.47 | 3,271 | — | — |
| 2010-11-29 | $53.34 | $63.47 | 8,671 | — | — |
| 2010-11-26 | $54.88 | $65.30 | 2,229 | — | — |
| 2010-11-24 | $56.00 | $66.63 | 2,821 | — | — |
| 2010-11-23 | $54.04 | $64.30 | 3,771 | — | — |
| 2010-11-22 | $55.86 | $66.47 | 1,850 | — | — |
| 2010-11-19 | $56.70 | $67.47 | 1,664 | — | — |
| 2010-11-18 | $57.12 | $67.97 | 3,407 | — | — |
| 2010-11-17 | $56.42 | $67.13 | 2,421 | — | — |
| 2010-11-16 | $57.96 | $68.97 | 6,743 | — | — |
| 2010-11-15 | $56.70 | $67.47 | 3,343 | — | — |
| 2010-11-12 | $56.84 | $67.63 | 2,850 | — | — |
| 2010-11-11 | $58.66 | $69.80 | 2,914 | — | — |
| 2010-11-10 | $58.66 | $69.80 | 6,500 | — | — |
| 2010-11-09 | $59.78 | $71.13 | 6,586 | — | — |
| 2010-11-08 | $61.60 | $73.30 | 6,793 | — | — |
| 2010-11-05 | $62.58 | $74.46 | 3,679 | — | — |
| 2010-11-04 | $64.12 | $76.30 | 4,407 | — | — |
| 2010-11-03 | $63.70 | $75.80 | 2,564 | — | — |
| 2010-11-02 | $63.28 | $75.30 | 1,179 | — | — |
| 2010-11-01 | $63.14 | $75.13 | 2,764 | — | — |
| 2010-10-29 | $63.42 | $75.46 | 1,629 | — | — |
| 2010-10-28 | $63.42 | $75.46 | 2,507 | — | — |
| 2010-10-27 | $63.00 | $74.96 | 2,343 | — | — |
| 2010-10-26 | $63.70 | $75.80 | 2,300 | — | — |
| 2010-10-25 | $63.00 | $74.96 | 4,957 | — | — |
| 2010-10-22 | $65.80 | $78.29 | 2,114 | — | — |
| 2010-10-21 | $64.82 | $77.13 | 6,329 | — | — |
| 2010-10-20 | $63.00 | $74.96 | 2,221 | — | — |
| 2010-10-19 | $62.72 | $74.63 | 3,493 | — | — |
| 2010-10-18 | $63.00 | $74.96 | 6,893 | — | — |
| 2010-10-15 | $62.86 | $74.80 | 2,500 | — | — |
| 2010-10-14 | $62.02 | $73.80 | 4,564 | — | — |
| 2010-10-13 | $62.16 | $73.96 | 2,536 | — | — |
| 2010-10-12 | $60.62 | $72.13 | 1,757 | — | — |
| 2010-10-11 | $61.18 | $72.80 | 3,543 | — | — |
| 2010-10-08 | $62.02 | $73.80 | 5,179 | — | — |
| 2010-10-07 | $62.30 | $74.13 | 1,529 | — | — |
| 2010-10-06 | $61.18 | $72.80 | 1,943 | — | — |
| 2010-10-05 | $61.32 | $72.96 | 7,943 | — | — |
| 2010-10-04 | $61.46 | $73.13 | 2,529 | — | — |
| 2010-10-01 | $62.86 | $74.80 | 2,571 | — | — |
| 2010-09-30 | $62.02 | $73.80 | 3,443 | — | — |
| 2010-09-29 | $61.18 | $72.80 | 907 | — | — |
| 2010-09-28 | $61.60 | $73.30 | 2,450 | — | — |
| 2010-09-27 | $61.74 | $73.46 | 1,443 | — | — |
| 2010-09-24 | $61.46 | $73.13 | 2,121 | — | — |
| 2010-09-23 | $60.20 | $71.63 | 3,407 | — | — |
| 2010-09-22 | $62.02 | $73.80 | 14,250 | — | — |
| 2010-09-21 | $61.46 | $73.13 | 8,979 | — | — |
| 2010-09-20 | $59.36 | $70.63 | 7,771 | — | — |
| 2010-09-17 | $60.20 | $71.63 | 8,057 | — | — |
| 2010-09-16 | $57.26 | $68.13 | 5,900 | — | — |
| 2010-09-15 | $56.98 | $67.80 | 10,643 | — | — |
| 2010-09-14 | $55.86 | $66.47 | 5,957 | — | — |
| 2010-09-13 | $55.02 | $65.47 | 14,314 | — | — |
| 2010-09-10 | $52.64 | $62.64 | 2,071 | — | — |
| 2010-09-09 | $52.92 | $62.97 | 2,914 | — | — |
| 2010-09-08 | $53.06 | $63.14 | 6,550 | — | — |
| 2010-09-07 | $53.20 | $63.30 | 8,036 | — | — |
| 2010-09-03 | $54.60 | $64.97 | 5,021 | — | — |
| 2010-09-02 | $55.44 | $65.97 | 1,857 | — | — |
| 2010-09-01 | $55.58 | $66.13 | 4,707 | — | — |
| 2010-08-31 | $55.30 | $65.80 | 2,150 | — | — |
| 2010-08-30 | $57.26 | $68.13 | 4,414 | — | — |
| 2010-08-27 | $56.84 | $67.63 | 2,464 | — | — |
| 2010-08-26 | $56.00 | $66.63 | 6,564 | — | — |
| 2010-08-25 | $55.86 | $66.47 | 6,307 | — | — |
| 2010-08-24 | $56.70 | $67.47 | 3,036 | — | — |
| 2010-08-23 | $56.70 | $67.47 | 2,843 | — | — |
| 2010-08-20 | $56.56 | $67.30 | 4,243 | — | — |
| 2010-08-19 | $56.98 | $67.80 | 2,843 | — | — |
| 2010-08-18 | $58.10 | $69.13 | 1,186 | — | — |
| 2010-08-17 | $60.20 | $71.63 | 3,614 | — | — |
| 2010-08-16 | $56.70 | $67.47 | 2,050 | — | — |
| 2010-08-13 | $58.10 | $69.13 | 3,136 | — | — |
| 2010-08-12 | $55.02 | $65.47 | 4,100 | — | — |
| 2010-08-11 | $55.16 | $65.63 | 4,107 | — | — |
| 2010-08-10 | $59.36 | $70.63 | 2,936 | — | — |
| 2010-08-09 | $60.48 | $71.96 | 8,671 | — | — |
| 2010-08-06 | $59.64 | $70.96 | 2,379 | — | — |
| 2010-08-05 | $60.76 | $72.30 | 2,657 | — | — |
| 2010-08-04 | $59.64 | $70.96 | 3,371 | — | — |
| 2010-08-03 | $59.50 | $70.80 | 2,036 | — | — |
| 2010-08-02 | $57.68 | $68.63 | 4,729 | — | — |
| 2010-07-30 | $58.24 | $69.30 | 2,600 | — | — |
| 2010-07-29 | $59.50 | $70.80 | 3,057 | — | — |
| 2010-07-28 | $59.22 | $70.46 | 3,700 | — | — |
| 2010-07-27 | $59.64 | $70.96 | 17,800 | — | — |
| 2010-07-26 | $56.14 | $66.80 | 10,464 | — | — |
| 2010-07-23 | $54.18 | $64.47 | 3,193 | — | — |
| 2010-07-22 | $52.36 | $62.30 | 3,600 | — | — |
| 2010-07-21 | $51.52 | $61.30 | 2,214 | — | — |
| 2010-07-20 | $52.08 | $61.97 | 2,593 | — | — |
| 2010-07-19 | $52.08 | $61.97 | 2,029 | — | — |
| 2010-07-16 | $52.92 | $62.97 | 1,879 | — | — |
| 2010-07-15 | $53.06 | $63.14 | 2,171 | — | — |
| 2010-07-14 | $53.90 | $64.13 | 3,250 | — | — |
| 2010-07-13 | $55.30 | $65.80 | 3,036 | — | — |
| 2010-07-12 | $55.58 | $66.13 | 6,193 | — | — |
| 2010-07-09 | $55.44 | $65.97 | 2,257 | — | — |
| 2010-07-08 | $54.46 | $64.80 | 3,379 | — | — |
| 2010-07-07 | $52.08 | $61.97 | 1,371 | — | — |
| 2010-07-06 | $52.22 | $62.14 | 1,971 | — | — |
| 2010-07-02 | $52.36 | $62.30 | 7,686 | — | — |
| 2010-07-01 | $50.12 | $59.64 | 8,557 | — | — |
| 2010-06-30 | $53.34 | $63.47 | 2,864 | — | — |
| 2010-06-29 | $52.50 | $62.47 | 9,214 | — | — |
| 2010-06-28 | $53.90 | $64.13 | 1,743 | — | — |
| 2010-06-25 | $53.76 | $63.97 | 1,386 | — | — |
| 2010-06-24 | $53.34 | $63.47 | 2,079 | — | — |
| 2010-06-23 | $54.88 | $65.30 | 3,514 | — | — |
| 2010-06-22 | $56.56 | $67.30 | 2,986 | — | — |
| 2010-06-21 | $56.70 | $67.47 | 3,457 | — | — |
| 2010-06-18 | $56.42 | $67.13 | 2,714 | — | — |
| 2010-06-17 | $55.16 | $65.63 | 3,400 | — | — |
| 2010-06-16 | $56.70 | $67.47 | 2,964 | — | — |
| 2010-06-15 | $56.00 | $66.63 | 3,029 | — | — |
| 2010-06-14 | $54.60 | $64.97 | 5,157 | — | — |
| 2010-06-11 | $54.74 | $65.13 | 5,700 | — | — |
| 2010-06-10 | $54.46 | $64.80 | 2,829 | — | — |
| 2010-06-09 | $52.22 | $62.14 | 3,936 | — | — |
| 2010-06-08 | $50.82 | $60.47 | 6,800 | — | — |
| 2010-06-07 | $54.04 | $64.30 | 9,829 | — | — |
| 2010-06-04 | $55.72 | $66.30 | 3,707 | — | — |
| 2010-06-03 | $56.14 | $66.80 | 6,064 | — | — |
| 2010-06-02 | $56.00 | $66.63 | 4,121 | — | — |
| 2010-06-01 | $54.60 | $64.97 | 3,664 | — | — |
| 2010-05-28 | $56.56 | $67.30 | 3,536 | — | — |
| 2010-05-27 | $56.42 | $67.13 | 5,707 | — | — |
| 2010-05-26 | $53.76 | $63.97 | 2,143 | — | — |
| 2010-05-25 | $53.76 | $63.97 | 7,129 | — | — |
| 2010-05-24 | $55.02 | $65.47 | 2,679 | — | — |
| 2010-05-21 | $55.86 | $66.47 | 7,886 | — | — |
| 2010-05-20 | $52.64 | $62.64 | 15,829 | — | — |
| 2010-05-19 | $56.14 | $66.80 | 16,164 | — | — |
| 2010-05-18 | $59.22 | $70.46 | 9,164 | — | — |
| 2010-05-17 | $59.50 | $70.80 | 5,807 | — | — |
| 2010-05-14 | $62.16 | $73.96 | 2,514 | — | — |
| 2010-05-13 | $63.84 | $75.96 | 3,200 | — | — |
| 2010-05-12 | $61.60 | $73.30 | 17,893 | — | — |
| 2010-05-11 | $64.40 | $76.63 | 2,436 | — | — |
| 2010-05-10 | $64.54 | $76.80 | 7,771 | — | — |
| 2010-05-07 | $59.78 | $71.13 | 13,250 | — | — |
| 2010-05-06 | $64.40 | $76.63 | 12,379 | — | — |
| 2010-05-05 | $66.50 | $79.13 | 8,893 | — | — |
| 2010-05-04 | $68.46 | $81.46 | 10,421 | — | — |
| 2010-05-03 | $70.70 | $84.12 | 5,236 | — | — |
| 2010-04-30 | $70.70 | $84.12 | 7,293 | — | — |
| 2010-04-29 | $70.84 | $84.29 | 5,757 | — | — |
| 2010-04-28 | $70.70 | $84.12 | 12,600 | — | — |
| 2010-04-27 | $70.42 | $83.79 | 11,214 | — | — |
| 2010-04-26 | $70.84 | $84.29 | 9,821 | — | — |
| 2010-04-23 | $71.40 | $84.96 | 6,257 | — | — |
| 2010-04-22 | $71.40 | $84.96 | 5,107 | — | — |
| 2010-04-21 | $72.80 | $86.62 | 10,279 | — | — |
| 2010-04-20 | $72.52 | $86.29 | 11,114 | — | — |
| 2010-04-19 | $69.86 | $83.13 | 10,471 | — | — |
| 2010-04-16 | $70.70 | $84.12 | 13,043 | — | — |
| 2010-04-15 | $70.70 | $84.12 | 7,164 | — | — |
| 2010-04-14 | $70.42 | $83.79 | 9,414 | — | — |
| 2010-04-13 | $70.56 | $83.96 | 23,150 | — | — |
| 2010-04-12 | $66.22 | $78.79 | 6,071 | — | — |
| 2010-04-09 | $66.22 | $78.79 | 6,164 | — | — |
| 2010-04-08 | $67.20 | $79.96 | 19,593 | — | — |
| 2010-04-07 | $65.24 | $77.63 | 13,857 | — | — |
| 2010-04-06 | $64.68 | $76.96 | 7,993 | — | — |
| 2010-04-05 | $64.12 | $76.30 | 9,207 | — | — |
| 2010-04-01 | $61.60 | $73.30 | 9,471 | — | — |
| 2010-03-31 | $59.08 | $70.30 | 8,907 | — | — |
| 2010-03-30 | $60.62 | $72.13 | 34,779 | — | — |
| 2010-03-29 | $64.40 | $76.63 | 6,050 | — | — |
| 2010-03-26 | $63.00 | $74.96 | 4,293 | — | — |
| 2010-03-25 | $63.00 | $74.96 | 8,000 | — | — |
| 2010-03-24 | $65.80 | $78.29 | 10,564 | — | — |
| 2010-03-23 | $66.08 | $78.63 | 6,050 | — | — |
| 2010-03-22 | $65.66 | $78.13 | 8,807 | — | — |
| 2010-03-19 | $68.60 | $81.63 | 9,914 | — | — |
| 2010-03-18 | $63.84 | $75.96 | 3,736 | — | — |
| 2010-03-17 | $64.82 | $77.13 | 6,543 | — | — |
| 2010-03-16 | $64.12 | $76.30 | 7,657 | — | — |
| 2010-03-15 | $61.74 | $73.46 | 5,229 | — | — |
| 2010-03-12 | $63.28 | $75.30 | 5,536 | — | — |
| 2010-03-11 | $64.40 | $76.63 | 12,850 | — | — |
| 2010-03-10 | $66.50 | $79.13 | 9,186 | — | — |
| 2010-03-09 | $63.14 | $75.13 | 8,436 | — | — |
| 2010-03-08 | $61.60 | $73.30 | 8,457 | — | — |
| 2010-03-05 | $59.50 | $70.80 | 7,521 | — | — |
| 2010-03-04 | $59.64 | $70.96 | 5,600 | — | — |
| 2010-03-03 | $58.38 | $69.47 | 11,050 | — | — |
| 2010-03-02 | $57.54 | $68.47 | 4,779 | — | — |
| 2010-03-01 | $57.82 | $68.80 | 6,857 | — | — |
| 2010-02-26 | $56.42 | $67.13 | 2,050 | — | — |
| 2010-02-25 | $56.42 | $67.13 | 3,043 | — | — |
| 2010-02-24 | $56.00 | $66.63 | 6,293 | — | — |
| 2010-02-23 | $56.70 | $67.47 | 6,050 | — | — |
| 2010-02-22 | $57.40 | $68.30 | 4,979 | — | — |
| 2010-02-19 | $57.54 | $68.47 | 4,014 | — | — |
| 2010-02-18 | $57.54 | $68.47 | 3,050 | — | — |
| 2010-02-17 | $56.84 | $67.63 | 10,243 | — | — |
| 2010-02-16 | $57.82 | $68.80 | 4,243 | — | — |
| 2010-02-12 | $56.42 | $67.13 | 6,550 | — | — |
| 2010-02-11 | $57.12 | $67.97 | 10,329 | — | — |
| 2010-02-10 | $56.70 | $67.47 | 7,279 | — | — |
| 2010-02-09 | $59.22 | $70.46 | 10,029 | — | — |
| 2010-02-08 | $58.38 | $69.47 | 36,129 | — | — |
| 2010-02-05 | $57.68 | $68.63 | 33,336 | — | — |
| 2010-02-04 | $61.46 | $73.13 | 12,343 | — | — |
| 2010-02-03 | $64.40 | $76.63 | 4,964 | — | — |
| 2010-02-02 | $65.80 | $78.29 | 6,136 | — | — |
| 2010-02-01 | $65.24 | $77.63 | 13,400 | — | — |
| 2010-01-29 | $64.54 | $76.80 | 6,129 | — | — |
| 2010-01-28 | $64.26 | $76.46 | 8,164 | — | — |
| 2010-01-27 | $64.68 | $76.96 | 7,993 | — | — |
| 2010-01-26 | $66.92 | $79.63 | 7,057 | — | — |
| 2010-01-25 | $67.76 | $80.63 | 12,493 | — | — |
| 2010-01-22 | $66.78 | $79.46 | 13,636 | — | — |
| 2010-01-21 | $67.20 | $79.96 | 11,693 | — | — |
| 2010-01-20 | $66.08 | $78.63 | 12,843 | — | — |
| 2010-01-19 | $68.88 | $81.96 | 11,807 | — | — |
| 2010-01-15 | $67.90 | $80.79 | 6,193 | — | — |
| 2010-01-14 | $68.04 | $80.96 | 3,936 | — | — |
| 2010-01-13 | $67.34 | $80.13 | 8,293 | — | — |
| 2010-01-12 | $66.78 | $79.46 | 20,364 | — | — |
| 2010-01-11 | $67.90 | $80.79 | 12,443 | — | — |
| 2010-01-08 | $68.88 | $81.96 | 7,829 | — | — |
| 2010-01-07 | $68.46 | $81.46 | 6,521 | — | — |
| 2010-01-06 | $68.04 | $80.96 | 10,143 | — | — |
| 2010-01-05 | $66.22 | $78.79 | 9,136 | — | — |
| 2010-01-04 | $64.12 | $76.30 | 7,329 | — | — |