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
- 2005-10-13 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 | $55.80 | $95.59 | 12,733 | — | — |
| 2010-12-30 | $55.56 | $95.18 | 11,317 | — | — |
| 2010-12-29 | $55.44 | $94.97 | 14,033 | — | — |
| 2010-12-28 | $54.24 | $92.92 | 31,017 | — | — |
| 2010-12-27 | $56.40 | $96.62 | 13,767 | — | — |
| 2010-12-23 | $57.84 | $99.09 | 13,858 | — | — |
| 2010-12-22 | $57.24 | $98.06 | 22,767 | — | — |
| 2010-12-21 | $57.00 | $97.65 | 15,617 | — | — |
| 2010-12-20 | $55.08 | $94.36 | 11,983 | — | — |
| 2010-12-17 | $54.96 | $94.15 | 25,800 | — | — |
| 2010-12-16 | $54.72 | $93.74 | 16,633 | — | — |
| 2010-12-15 | $52.80 | $90.45 | 16,367 | — | — |
| 2010-12-14 | $53.04 | $90.86 | 17,025 | — | — |
| 2010-12-13 | $53.40 | $91.48 | 16,125 | — | — |
| 2010-12-10 | $54.12 | $92.71 | 8,975 | — | — |
| 2010-12-09 | $53.88 | $92.30 | 6,708 | — | — |
| 2010-12-08 | $53.40 | $91.48 | 9,708 | — | — |
| 2010-12-07 | $53.64 | $91.89 | 15,392 | — | — |
| 2010-12-06 | $53.52 | $91.68 | 22,442 | — | — |
| 2010-12-03 | $52.56 | $90.04 | 13,583 | — | — |
| 2010-12-02 | $51.72 | $88.60 | 25,908 | — | — |
| 2010-12-01 | $52.80 | $90.45 | 37,742 | — | — |
| 2010-11-30 | $52.68 | $90.25 | 12,050 | — | — |
| 2010-11-29 | $53.64 | $91.89 | 14,667 | — | — |
| 2010-11-26 | $54.60 | $93.53 | 11,358 | — | — |
| 2010-11-24 | $55.20 | $94.56 | 34,850 | — | — |
| 2010-11-23 | $54.48 | $93.33 | 22,400 | — | — |
| 2010-11-22 | $54.24 | $92.92 | 15,125 | — | — |
| 2010-11-19 | $54.48 | $93.33 | 28,375 | — | — |
| 2010-11-18 | $53.04 | $90.86 | 20,117 | — | — |
| 2010-11-17 | $52.32 | $89.63 | 11,100 | — | — |
| 2010-11-16 | $52.80 | $90.45 | 21,783 | — | — |
| 2010-11-15 | $53.76 | $92.10 | 10,500 | — | — |
| 2010-11-12 | $53.88 | $92.30 | 15,875 | — | — |
| 2010-11-11 | $54.72 | $93.74 | 12,392 | — | — |
| 2010-11-10 | $54.84 | $93.95 | 27,692 | — | — |
| 2010-11-09 | $52.80 | $90.45 | 19,225 | — | — |
| 2010-11-08 | $55.08 | $94.36 | 18,700 | — | — |
| 2010-11-05 | $56.88 | $95.38 | 34,858 | — | — |
| 2010-11-04 | $55.68 | $93.37 | 51,100 | — | — |
| 2010-11-03 | $54.00 | $90.56 | 41,142 | — | — |
| 2010-11-02 | $54.36 | $91.16 | 36,683 | — | — |
| 2010-11-01 | $51.84 | $86.93 | 25,975 | — | — |
| 2010-10-29 | $51.60 | $86.53 | 12,492 | — | — |
| 2010-10-28 | $51.12 | $85.73 | 14,942 | — | — |
| 2010-10-27 | $50.28 | $84.32 | 21,500 | — | — |
| 2010-10-26 | $49.44 | $82.91 | 12,100 | — | — |
| 2010-10-25 | $49.32 | $82.71 | 9,817 | — | — |
| 2010-10-22 | $49.56 | $83.11 | 14,050 | — | — |
| 2010-10-21 | $49.32 | $82.71 | 19,900 | — | — |
| 2010-10-20 | $49.92 | $83.71 | 12,900 | — | — |
| 2010-10-19 | $49.44 | $82.91 | 20,692 | — | — |
| 2010-10-18 | $49.80 | $83.51 | 10,467 | — | — |
| 2010-10-15 | $48.96 | $82.10 | 23,583 | — | — |
| 2010-10-14 | $49.56 | $83.11 | 13,042 | — | — |
| 2010-10-13 | $49.80 | $83.51 | 16,075 | — | — |
| 2010-10-12 | $49.56 | $83.11 | 9,017 | — | — |
| 2010-10-11 | $49.68 | $83.31 | 10,033 | — | — |
| 2010-10-08 | $49.32 | $82.71 | 9,383 | — | — |
| 2010-10-07 | $48.84 | $81.90 | 19,508 | — | — |
| 2010-10-06 | $49.68 | $83.31 | 15,550 | — | — |
| 2010-10-05 | $49.80 | $83.51 | 20,242 | — | — |
| 2010-10-04 | $48.84 | $81.90 | 17,850 | — | — |
| 2010-10-01 | $49.56 | $83.11 | 14,142 | — | — |
| 2010-09-30 | $49.56 | $83.11 | 17,875 | — | — |
| 2010-09-29 | $49.44 | $82.91 | 14,567 | — | — |
| 2010-09-28 | $49.20 | $82.51 | 12,408 | — | — |
| 2010-09-27 | $48.60 | $81.50 | 14,958 | — | — |
| 2010-09-24 | $47.64 | $79.89 | 22,358 | — | — |
| 2010-09-23 | $47.40 | $79.49 | 17,650 | — | — |
| 2010-09-22 | $47.76 | $80.09 | 11,508 | — | — |
| 2010-09-21 | $48.36 | $81.10 | 14,350 | — | — |
| 2010-09-20 | $48.72 | $81.70 | 25,850 | — | — |
| 2010-09-17 | $47.76 | $80.09 | 19,142 | — | — |
| 2010-09-16 | $47.40 | $79.49 | 16,908 | — | — |
| 2010-09-15 | $46.92 | $78.68 | 40,125 | — | — |
| 2010-09-14 | $46.20 | $77.48 | 14,133 | — | — |
| 2010-09-13 | $45.84 | $76.87 | 25,867 | — | — |
| 2010-09-10 | $45.96 | $77.07 | 13,767 | — | — |
| 2010-09-09 | $45.84 | $76.87 | 10,833 | — | — |
| 2010-09-08 | $45.36 | $76.07 | 13,750 | — | — |
| 2010-09-07 | $45.60 | $76.47 | 15,383 | — | — |
| 2010-09-03 | $47.88 | $78.28 | 25,542 | — | — |
| 2010-09-02 | $47.40 | $77.50 | 16,225 | — | — |
| 2010-09-01 | $47.40 | $77.50 | 29,492 | — | — |
| 2010-08-31 | $46.44 | $75.93 | 16,050 | — | — |
| 2010-08-30 | $46.56 | $76.12 | 17,158 | — | — |
| 2010-08-27 | $47.88 | $78.28 | 18,733 | — | — |
| 2010-08-26 | $45.84 | $74.94 | 14,883 | — | — |
| 2010-08-25 | $46.32 | $75.73 | 21,325 | — | — |
| 2010-08-24 | $47.04 | $76.91 | 17,750 | — | — |
| 2010-08-23 | $46.44 | $75.93 | 21,292 | — | — |
| 2010-08-20 | $47.76 | $78.08 | 24,858 | — | — |
| 2010-08-19 | $47.64 | $77.89 | 20,908 | — | — |
| 2010-08-18 | $47.64 | $77.89 | 12,792 | — | — |
| 2010-08-17 | $48.36 | $79.06 | 18,367 | — | — |
| 2010-08-16 | $47.28 | $77.30 | 13,542 | — | — |
| 2010-08-13 | $47.04 | $76.91 | 12,183 | — | — |
| 2010-08-12 | $47.76 | $78.08 | 19,783 | — | — |
| 2010-08-11 | $47.16 | $77.10 | 27,025 | — | — |
| 2010-08-10 | $48.84 | $79.85 | 12,100 | — | — |
| 2010-08-09 | $50.28 | $82.20 | 9,508 | — | — |
| 2010-08-06 | $49.08 | $80.24 | 24,383 | — | — |
| 2010-08-05 | $50.04 | $81.81 | 5,217 | — | — |
| 2010-08-04 | $50.64 | $82.79 | 14,308 | — | — |
| 2010-08-03 | $50.76 | $82.99 | 13,317 | — | — |
| 2010-08-02 | $51.00 | $83.38 | 10,950 | — | — |
| 2010-07-30 | $50.40 | $82.40 | 14,092 | — | — |
| 2010-07-29 | $50.16 | $82.01 | 11,233 | — | — |
| 2010-07-28 | $49.80 | $81.42 | 14,083 | — | — |
| 2010-07-27 | $51.72 | $84.56 | 15,408 | — | — |
| 2010-07-26 | $52.68 | $86.13 | 17,758 | — | — |
| 2010-07-23 | $52.20 | $85.34 | 18,008 | — | — |
| 2010-07-22 | $51.24 | $83.77 | 23,392 | — | — |
| 2010-07-21 | $49.32 | $80.63 | 10,733 | — | — |
| 2010-07-20 | $49.20 | $80.44 | 9,033 | — | — |
| 2010-07-19 | $48.72 | $79.65 | 8,642 | — | — |
| 2010-07-16 | $48.00 | $78.48 | 18,908 | — | — |
| 2010-07-15 | $49.56 | $81.03 | 8,225 | — | — |
| 2010-07-14 | $48.84 | $79.85 | 12,117 | — | — |
| 2010-07-13 | $50.40 | $82.40 | 18,817 | — | — |
| 2010-07-12 | $48.24 | $78.87 | 12,300 | — | — |
| 2010-07-09 | $48.84 | $79.85 | 6,292 | — | — |
| 2010-07-08 | $48.24 | $78.87 | 9,483 | — | — |
| 2010-07-07 | $48.72 | $79.65 | 13,358 | — | — |
| 2010-07-06 | $46.80 | $76.51 | 15,742 | — | — |
| 2010-07-02 | $47.76 | $78.08 | 17,300 | — | — |
| 2010-07-01 | $46.32 | $75.73 | 12,658 | — | — |
| 2010-06-30 | $46.20 | $75.53 | 13,083 | — | — |
| 2010-06-29 | $46.44 | $75.93 | 25,892 | — | — |
| 2010-06-28 | $48.72 | $79.65 | 14,300 | — | — |
| 2010-06-25 | $50.04 | $81.81 | 48,500 | — | — |
| 2010-06-24 | $48.36 | $79.06 | 8,367 | — | — |
| 2010-06-23 | $48.84 | $79.85 | 10,275 | — | — |
| 2010-06-22 | $48.48 | $79.26 | 14,692 | — | — |
| 2010-06-21 | $50.64 | $82.79 | 11,008 | — | — |
| 2010-06-18 | $51.48 | $84.17 | 24,133 | — | — |
| 2010-06-17 | $50.40 | $82.40 | 5,625 | — | — |
| 2010-06-16 | $50.76 | $82.99 | 10,433 | — | — |
| 2010-06-15 | $51.12 | $83.58 | 14,817 | — | — |
| 2010-06-14 | $50.28 | $82.20 | 14,675 | — | — |
| 2010-06-11 | $49.92 | $81.62 | 19,092 | — | — |
| 2010-06-10 | $48.60 | $79.46 | 13,717 | — | — |
| 2010-06-09 | $47.28 | $77.30 | 16,600 | — | — |
| 2010-06-08 | $46.68 | $76.32 | 25,792 | — | — |
| 2010-06-07 | $46.08 | $75.34 | 16,383 | — | — |
| 2010-06-04 | $47.16 | $77.10 | 22,942 | — | — |
| 2010-06-03 | $49.68 | $81.22 | 25,175 | — | — |
| 2010-06-02 | $49.80 | $81.42 | 15,567 | — | — |
| 2010-06-01 | $47.40 | $77.50 | 18,583 | — | — |
| 2010-05-28 | $49.80 | $81.42 | 13,042 | — | — |
| 2010-05-27 | $50.40 | $82.40 | 16,175 | — | — |
| 2010-05-26 | $49.08 | $80.24 | 20,808 | — | — |
| 2010-05-25 | $48.48 | $77.30 | 25,633 | — | — |
| 2010-05-24 | $48.60 | $77.49 | 18,058 | — | — |
| 2010-05-21 | $50.04 | $79.79 | 31,558 | — | — |
| 2010-05-20 | $48.48 | $77.30 | 47,033 | — | — |
| 2010-05-19 | $52.80 | $84.19 | 53,267 | — | — |
| 2010-05-18 | $48.60 | $77.49 | 18,633 | — | — |
| 2010-05-17 | $50.04 | $79.79 | 21,958 | — | — |
| 2010-05-14 | $51.24 | $81.70 | 26,717 | — | — |
| 2010-05-13 | $55.44 | $88.40 | 21,200 | — | — |
| 2010-05-12 | $55.68 | $88.78 | 20,267 | — | — |
| 2010-05-11 | $52.80 | $84.19 | 14,592 | — | — |
| 2010-05-10 | $52.32 | $83.42 | 24,917 | — | — |
| 2010-05-07 | $48.24 | $76.92 | 34,600 | — | — |
| 2010-05-06 | $50.40 | $80.36 | 60,408 | — | — |
| 2010-05-05 | $53.40 | $85.14 | 32,792 | — | — |
| 2010-05-04 | $55.80 | $88.97 | 20,300 | — | — |
| 2010-05-03 | $58.68 | $93.56 | 37,717 | — | — |
| 2010-04-30 | $56.64 | $90.31 | 31,658 | — | — |
| 2010-04-29 | $56.04 | $89.35 | 31,508 | — | — |
| 2010-04-28 | $55.20 | $88.01 | 27,925 | — | — |
| 2010-04-27 | $54.72 | $87.25 | 33,083 | — | — |
| 2010-04-26 | $55.32 | $88.21 | 23,292 | — | — |
| 2010-04-23 | $56.64 | $90.31 | 25,750 | — | — |
| 2010-04-22 | $55.08 | $87.82 | 24,800 | — | — |
| 2010-04-21 | $54.36 | $86.67 | 24,025 | — | — |
| 2010-04-20 | $54.48 | $86.87 | 31,875 | — | — |
| 2010-04-19 | $51.60 | $82.27 | 26,433 | — | — |
| 2010-04-16 | $52.20 | $83.23 | 31,400 | — | — |
| 2010-04-15 | $54.00 | $86.10 | 29,917 | — | — |
| 2010-04-14 | $56.28 | $89.74 | 37,100 | — | — |
| 2010-04-13 | $54.48 | $86.87 | 56,117 | — | — |
| 2010-04-12 | $52.32 | $83.42 | 69,242 | — | — |
| 2010-04-09 | $49.92 | $79.60 | 33,650 | — | — |
| 2010-04-08 | $48.36 | $77.11 | 24,667 | — | — |
| 2010-04-07 | $47.52 | $75.77 | 22,917 | — | — |
| 2010-04-06 | $48.36 | $77.11 | 15,467 | — | — |
| 2010-04-05 | $47.64 | $75.96 | 17,183 | — | — |
| 2010-04-01 | $47.28 | $75.39 | 17,283 | — | — |
| 2010-03-31 | $47.04 | $75.00 | 24,325 | — | — |
| 2010-03-30 | $45.84 | $73.09 | 66,800 | — | — |
| 2010-03-29 | $47.88 | $76.34 | 26,000 | — | — |
| 2010-03-26 | $48.12 | $76.72 | 22,367 | — | — |
| 2010-03-25 | $48.24 | $76.92 | 21,558 | — | — |
| 2010-03-24 | $49.20 | $78.45 | 29,750 | — | — |
| 2010-03-23 | $49.56 | $79.02 | 14,008 | — | — |
| 2010-03-22 | $49.92 | $79.60 | 20,567 | — | — |
| 2010-03-19 | $48.96 | $78.06 | 67,100 | — | — |
| 2010-03-18 | $48.36 | $77.11 | 13,508 | — | — |
| 2010-03-17 | $48.60 | $77.49 | 18,417 | — | — |
| 2010-03-16 | $48.24 | $76.92 | 11,417 | — | — |
| 2010-03-15 | $48.12 | $76.72 | 23,750 | — | — |
| 2010-03-12 | $49.80 | $79.40 | 22,758 | — | — |
| 2010-03-11 | $49.08 | $78.26 | 18,817 | — | — |
| 2010-03-10 | $49.20 | $78.45 | 25,383 | — | — |
| 2010-03-09 | $48.36 | $77.11 | 24,783 | — | — |
| 2010-03-08 | $49.80 | $79.40 | 30,867 | — | — |
| 2010-03-05 | $50.64 | $80.74 | 66,808 | — | — |
| 2010-03-04 | $49.20 | $78.45 | 56,533 | — | — |
| 2010-03-03 | $47.28 | $75.39 | 36,517 | — | — |
| 2010-03-02 | $47.40 | $75.58 | 53,908 | — | — |
| 2010-03-01 | $44.64 | $71.18 | 21,392 | — | — |
| 2010-02-26 | $42.24 | $67.35 | 12,000 | — | — |
| 2010-02-25 | $42.96 | $68.50 | 6,442 | — | — |
| 2010-02-24 | $42.84 | $68.31 | 14,400 | — | — |
| 2010-02-23 | $42.48 | $67.73 | 15,292 | — | — |
| 2010-02-22 | $43.20 | $68.88 | 11,217 | — | — |
| 2010-02-19 | $43.68 | $69.65 | 13,917 | — | — |
| 2010-02-18 | $44.52 | $70.98 | 13,808 | — | — |
| 2010-02-17 | $42.96 | $68.50 | 17,533 | — | — |
| 2010-02-16 | $42.24 | $67.35 | 41,258 | — | — |
| 2010-02-12 | $42.12 | $67.16 | 16,500 | — | — |
| 2010-02-11 | $43.32 | $69.07 | 25,192 | — | — |
| 2010-02-10 | $43.44 | $69.26 | 16,275 | — | — |
| 2010-02-09 | $43.32 | $69.07 | 12,925 | — | — |
| 2010-02-08 | $42.60 | $67.92 | 13,908 | — | — |
| 2010-02-05 | $43.08 | $68.69 | 53,142 | — | — |
| 2010-02-04 | $42.72 | $68.11 | 30,075 | — | — |
| 2010-02-03 | $45.36 | $72.32 | 13,675 | — | — |
| 2010-02-02 | $45.60 | $72.71 | 21,150 | — | — |
| 2010-02-01 | $45.60 | $72.71 | 18,358 | — | — |
| 2010-01-29 | $45.24 | $72.13 | 43,608 | — | — |
| 2010-01-28 | $45.48 | $72.52 | 41,008 | — | — |
| 2010-01-27 | $46.20 | $73.66 | 18,925 | — | — |
| 2010-01-26 | $46.08 | $73.47 | 34,042 | — | — |
| 2010-01-25 | $44.88 | $71.56 | 25,217 | — | — |
| 2010-01-22 | $44.28 | $70.60 | 27,533 | — | — |
| 2010-01-21 | $44.40 | $70.79 | 24,950 | — | — |
| 2010-01-20 | $45.96 | $73.28 | 24,350 | — | — |
| 2010-01-19 | $46.80 | $74.62 | 23,083 | — | — |
| 2010-01-15 | $47.52 | $75.77 | 21,267 | — | — |
| 2010-01-14 | $48.36 | $77.11 | 22,375 | — | — |
| 2010-01-13 | $48.12 | $76.72 | 16,808 | — | — |
| 2010-01-12 | $47.64 | $75.96 | 23,958 | — | — |
| 2010-01-11 | $48.36 | $77.11 | 58,342 | — | — |
| 2010-01-08 | $48.00 | $76.53 | 40,400 | — | — |
| 2010-01-07 | $47.52 | $75.77 | 19,583 | — | — |
| 2010-01-06 | $47.40 | $75.58 | 36,200 | — | — |
| 2010-01-05 | $46.80 | $74.62 | 29,792 | — | — |
| 2010-01-04 | $46.08 | $73.47 | 39,033 | — | — |