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
- 1986-06-11 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 | $72.00 | $72.00 | 100 | — | — |
| 2010-12-30 | $70.88 | $70.88 | 600 | — | — |
| 2010-12-29 | $72.00 | $72.00 | 200 | — | — |
| 2010-12-28 | $72.04 | $72.04 | 0 | — | — |
| 2010-12-27 | $72.04 | $72.04 | 0 | — | — |
| 2010-12-23 | $72.04 | $72.04 | 2,100 | — | — |
| 2010-12-22 | $72.00 | $72.00 | 800 | — | — |
| 2010-12-21 | $70.81 | $70.81 | 9,000 | — | — |
| 2010-12-20 | $72.04 | $72.04 | 100 | — | — |
| 2010-12-17 | $70.50 | $70.50 | 0 | — | — |
| 2010-12-16 | $70.50 | $70.50 | 0 | — | — |
| 2010-12-15 | $70.50 | $70.50 | 400 | — | — |
| 2010-12-14 | $72.00 | $72.00 | 100 | — | — |
| 2010-12-13 | $72.00 | $72.00 | 400 | — | — |
| 2010-12-10 | $72.00 | $72.00 | 300 | — | — |
| 2010-12-09 | $72.00 | $72.00 | 300 | — | — |
| 2010-12-08 | $71.00 | $71.00 | 300 | — | — |
| 2010-12-07 | $69.43 | $69.43 | 300 | — | — |
| 2010-12-06 | $72.00 | $72.00 | 0 | — | — |
| 2010-12-03 | $72.00 | $72.00 | 300 | — | — |
| 2010-12-02 | $72.00 | $72.00 | 100 | — | — |
| 2010-12-01 | $72.00 | $72.00 | 0 | — | — |
| 2010-11-30 | $72.00 | $72.00 | 200 | — | — |
| 2010-11-29 | $72.00 | $72.00 | 200 | — | — |
| 2010-11-26 | $72.00 | $72.00 | 1,300 | — | — |
| 2010-11-24 | $71.50 | $71.50 | 0 | — | — |
| 2010-11-23 | $71.50 | $71.50 | 200 | — | — |
| 2010-11-22 | $71.60 | $71.60 | 0 | — | — |
| 2010-11-19 | $71.60 | $71.60 | 200 | — | — |
| 2010-11-18 | $71.60 | $71.60 | 100 | — | — |
| 2010-11-17 | $71.50 | $71.50 | 0 | — | — |
| 2010-11-16 | $71.50 | $71.50 | 0 | — | — |
| 2010-11-15 | $71.50 | $71.50 | 0 | — | — |
| 2010-11-12 | $71.50 | $71.50 | 0 | — | — |
| 2010-11-11 | $71.50 | $71.50 | 1,000 | — | — |
| 2010-11-10 | $70.32 | $70.32 | 0 | — | — |
| 2010-11-09 | $70.32 | $70.32 | 200 | — | — |
| 2010-11-08 | $73.68 | $73.68 | 0 | — | — |
| 2010-11-05 | $73.68 | $73.68 | 0 | — | — |
| 2010-11-04 | $73.68 | $73.68 | 0 | — | — |
| 2010-11-03 | $73.68 | $73.68 | 0 | — | — |
| 2010-11-02 | $73.68 | $73.68 | 700 | — | — |
| 2010-11-01 | $69.82 | $69.82 | 200 | — | — |
| 2010-10-29 | $70.02 | $70.02 | 700 | — | — |
| 2010-10-28 | $70.00 | $70.00 | 0 | — | — |
| 2010-10-27 | $70.00 | $70.00 | 100 | — | — |
| 2010-10-26 | $70.00 | $70.00 | 200 | — | — |
| 2010-10-25 | $69.04 | $69.04 | 100 | — | — |
| 2010-10-22 | $73.00 | $73.00 | 0 | — | — |
| 2010-10-21 | $73.00 | $73.00 | 200 | — | — |
| 2010-10-20 | $70.96 | $70.96 | 500 | — | — |
| 2010-10-19 | $74.00 | $74.00 | 200 | — | — |
| 2010-10-18 | $73.30 | $73.30 | 400 | — | — |
| 2010-10-15 | $73.00 | $73.00 | 6,100 | — | — |
| 2010-10-14 | $70.16 | $70.16 | 0 | — | — |
| 2010-10-13 | $70.16 | $70.16 | 200 | — | — |
| 2010-10-12 | $72.35 | $72.35 | 700 | — | — |
| 2010-10-11 | $72.50 | $72.50 | 0 | — | — |
| 2010-10-08 | $72.50 | $72.50 | 100 | — | — |
| 2010-10-07 | $73.12 | $73.12 | 0 | — | — |
| 2010-10-06 | $73.12 | $73.12 | 2,700 | — | — |
| 2010-10-05 | $73.12 | $73.12 | 1,000 | — | — |
| 2010-10-04 | $73.00 | $73.00 | 5,500 | — | — |
| 2010-10-01 | $72.00 | $72.00 | 6,200 | — | — |
| 2010-09-30 | $72.00 | $72.00 | 3,200 | — | — |
| 2010-09-29 | $68.20 | $68.20 | 2,500 | — | — |
| 2010-09-28 | $70.00 | $70.00 | 0 | — | — |
| 2010-09-27 | $70.00 | $70.00 | 0 | — | — |
| 2010-09-24 | $70.00 | $70.00 | 300 | — | — |
| 2010-09-23 | $70.00 | $70.00 | 300 | — | — |
| 2010-09-22 | $69.96 | $69.96 | 1,100 | — | — |
| 2010-09-21 | $71.00 | $71.00 | 0 | — | — |
| 2010-09-20 | $71.00 | $71.00 | 200 | — | — |
| 2010-09-17 | $69.00 | $69.00 | 100 | — | — |
| 2010-09-16 | $69.50 | $69.50 | 0 | — | — |
| 2010-09-15 | $69.50 | $69.50 | 0 | — | — |
| 2010-09-14 | $69.50 | $69.50 | 0 | — | — |
| 2010-09-13 | $69.50 | $69.50 | 0 | — | — |
| 2010-09-10 | $69.50 | $69.50 | 0 | — | — |
| 2010-09-09 | $69.50 | $69.50 | 0 | — | — |
| 2010-09-08 | $69.50 | $69.50 | 200 | — | — |
| 2010-09-07 | $69.50 | $69.50 | 200 | — | — |
| 2010-09-03 | $69.25 | $69.25 | 300 | — | — |
| 2010-09-02 | $69.25 | $69.25 | 200 | — | — |
| 2010-09-01 | $69.46 | $69.46 | 100 | — | — |
| 2010-08-31 | $68.13 | $68.13 | 400 | — | — |
| 2010-08-30 | $71.97 | $71.97 | 0 | — | — |
| 2010-08-27 | $71.97 | $71.97 | 200 | — | — |
| 2010-08-26 | $72.00 | $72.00 | 100 | — | — |
| 2010-08-25 | $70.80 | $70.80 | 300 | — | — |
| 2010-08-24 | $72.00 | $72.00 | 500 | — | — |
| 2010-08-23 | $70.00 | $70.00 | 400 | — | — |
| 2010-08-20 | $70.00 | $70.00 | 100 | — | — |
| 2010-08-19 | $69.60 | $69.60 | 100 | — | — |
| 2010-08-18 | $70.00 | $70.00 | 1,200 | — | — |
| 2010-08-17 | $68.61 | $68.61 | 2,800 | — | — |
| 2010-08-16 | $69.50 | $69.50 | 700 | — | — |
| 2010-08-13 | $69.96 | $69.96 | 100 | — | — |
| 2010-08-12 | $69.75 | $69.75 | 22,000 | — | — |
| 2010-08-11 | $65.91 | $65.91 | 0 | — | — |
| 2010-08-10 | $65.91 | $65.91 | 200 | — | — |
| 2010-08-09 | $70.00 | $70.00 | 0 | — | — |
| 2010-08-06 | $70.00 | $70.00 | 0 | — | — |
| 2010-08-05 | $70.00 | $70.00 | 300 | — | — |
| 2010-08-04 | $69.50 | $69.50 | 2,100 | — | — |
| 2010-08-03 | $70.70 | $70.70 | 600 | — | — |
| 2010-08-02 | $73.63 | $73.63 | 300 | — | — |
| 2010-07-30 | $69.25 | $69.25 | 0 | — | — |
| 2010-07-29 | $69.25 | $69.25 | 3,400 | — | — |
| 2010-07-28 | $69.84 | $69.84 | 200 | — | — |
| 2010-07-27 | $70.00 | $70.00 | 2,400 | — | — |
| 2010-07-26 | $70.57 | $70.57 | 300 | — | — |
| 2010-07-23 | $72.50 | $72.50 | 500 | — | — |
| 2010-07-22 | $73.60 | $73.60 | 0 | — | — |
| 2010-07-21 | $73.60 | $73.60 | 0 | — | — |
| 2010-07-20 | $73.60 | $73.60 | 1,100 | — | — |
| 2010-07-19 | $75.99 | $75.99 | 100 | — | — |
| 2010-07-16 | $76.00 | $76.00 | 1,400 | — | — |
| 2010-07-15 | $76.51 | $76.51 | 300 | — | — |
| 2010-07-14 | $76.39 | $76.39 | 700 | — | — |
| 2010-07-13 | $75.80 | $75.80 | 5,700 | — | — |
| 2010-07-12 | $73.74 | $73.74 | 4,700 | — | — |
| 2010-07-09 | $69.50 | $69.50 | 1,400 | — | — |
| 2010-07-08 | $69.55 | $69.55 | 1,600 | — | — |
| 2010-07-07 | $68.01 | $68.01 | 1,300 | — | — |
| 2010-07-06 | $70.03 | $70.03 | 400 | — | — |
| 2010-07-02 | $69.12 | $69.12 | 1,200 | — | — |
| 2010-07-01 | $71.00 | $71.00 | 5,300 | — | — |
| 2010-06-30 | $68.18 | $68.18 | 800 | — | — |
| 2010-06-29 | $71.00 | $71.00 | 8,000 | — | — |
| 2010-06-28 | $70.00 | $70.00 | 800 | — | — |
| 2010-06-25 | $68.29 | $68.29 | 300 | — | — |
| 2010-06-24 | $71.10 | $71.10 | 100 | — | — |
| 2010-06-23 | $71.00 | $71.00 | 1,200 | — | — |
| 2010-06-22 | $71.00 | $71.00 | 5,900 | — | — |
| 2010-06-21 | $71.07 | $71.07 | 500 | — | — |
| 2010-06-18 | $71.50 | $71.50 | 0 | — | — |
| 2010-06-17 | $71.50 | $71.50 | 0 | — | — |
| 2010-06-16 | $71.50 | $71.50 | 1,800 | — | — |
| 2010-06-15 | $71.00 | $71.00 | 500 | — | — |
| 2010-06-14 | $71.00 | $71.00 | 600 | — | — |
| 2010-06-11 | $71.00 | $71.00 | 0 | — | — |
| 2010-06-10 | $71.00 | $71.00 | 300 | — | — |
| 2010-06-09 | $71.00 | $71.00 | 0 | — | — |
| 2010-06-08 | $71.00 | $71.00 | 2,400 | — | — |
| 2010-06-07 | $71.50 | $71.50 | 200 | — | — |
| 2010-06-04 | $71.00 | $71.00 | 200 | — | — |
| 2010-06-03 | $71.00 | $71.00 | 1,600 | — | — |
| 2010-06-02 | $71.00 | $71.00 | 300 | — | — |
| 2010-06-01 | $71.00 | $71.00 | 2,100 | — | — |
| 2010-05-28 | $71.00 | $71.00 | 1,100 | — | — |
| 2010-05-27 | $71.00 | $71.00 | 1,900 | — | — |
| 2010-05-26 | $71.31 | $71.31 | 800 | — | — |
| 2010-05-25 | $70.80 | $70.80 | 0 | — | — |
| 2010-05-24 | $70.80 | $70.80 | 200 | — | — |
| 2010-05-21 | $70.10 | $70.10 | 800 | — | — |
| 2010-05-20 | $70.00 | $70.00 | 1,200 | — | — |
| 2010-05-19 | $71.00 | $71.00 | 4,700 | — | — |
| 2010-05-18 | $71.00 | $71.00 | 2,200 | — | — |
| 2010-05-17 | $71.00 | $71.00 | 2,800 | — | — |
| 2010-05-14 | $70.02 | $70.02 | 400 | — | — |
| 2010-05-13 | $71.00 | $71.00 | 600 | — | — |
| 2010-05-12 | $71.00 | $71.00 | 700 | — | — |
| 2010-05-11 | $72.00 | $72.00 | 400 | — | — |
| 2010-05-10 | $71.00 | $71.00 | 2,900 | — | — |
| 2010-05-07 | $72.00 | $72.00 | 1,700 | — | — |
| 2010-05-06 | $71.25 | $71.25 | 1,300 | — | — |
| 2010-05-05 | $71.00 | $71.00 | 600 | — | — |
| 2010-05-04 | $71.26 | $71.26 | 400 | — | — |
| 2010-05-03 | $71.00 | $71.00 | 27,700 | — | — |
| 2010-04-30 | $71.31 | $71.31 | 200 | — | — |
| 2010-04-29 | $71.04 | $71.04 | 700 | — | — |
| 2010-04-28 | $69.90 | $69.90 | 300 | — | — |
| 2010-04-27 | $69.50 | $69.50 | 400 | — | — |
| 2010-04-26 | $72.99 | $72.99 | 200 | — | — |
| 2010-04-23 | $72.50 | $72.50 | 200 | — | — |
| 2010-04-22 | $71.13 | $71.13 | 7,200 | — | — |
| 2010-04-21 | $71.00 | $71.00 | 3,500 | — | — |
| 2010-04-20 | $71.00 | $71.00 | 0 | — | — |
| 2010-04-19 | $71.00 | $71.00 | 800 | — | — |
| 2010-04-16 | $70.00 | $70.00 | 2,100 | — | — |
| 2010-04-15 | $71.00 | $71.00 | 1,200 | — | — |
| 2010-04-14 | $70.00 | $70.00 | 0 | — | — |
| 2010-04-13 | $70.00 | $70.00 | 11,000 | — | — |
| 2010-04-12 | $69.00 | $69.00 | 700 | — | — |
| 2010-04-09 | $69.00 | $69.00 | 1,200 | — | — |
| 2010-04-08 | $67.50 | $67.50 | 0 | — | — |
| 2010-04-07 | $67.50 | $67.50 | 1,800 | — | — |
| 2010-04-06 | $68.88 | $68.88 | 0 | — | — |
| 2010-04-05 | $68.88 | $68.88 | 1,100 | — | — |
| 2010-04-01 | $66.78 | $66.78 | 0 | — | — |
| 2010-03-31 | $66.78 | $66.78 | 200 | — | — |
| 2010-03-30 | $66.56 | $66.56 | 300 | — | — |
| 2010-03-29 | $68.34 | $68.34 | 600 | — | — |
| 2010-03-26 | $68.97 | $68.97 | 0 | — | — |
| 2010-03-25 | $68.97 | $68.97 | 200 | — | — |
| 2010-03-24 | $65.90 | $65.90 | 300 | — | — |
| 2010-03-23 | $69.50 | $69.50 | 0 | — | — |
| 2010-03-22 | $69.50 | $69.50 | 0 | — | — |
| 2010-03-19 | $69.50 | $69.50 | 0 | — | — |
| 2010-03-18 | $69.50 | $69.50 | 0 | — | — |
| 2010-03-17 | $69.50 | $69.50 | 0 | — | — |
| 2010-03-16 | $69.50 | $69.50 | 600 | — | — |
| 2010-03-15 | $69.60 | $69.60 | 900 | — | — |
| 2010-03-12 | $69.71 | $69.71 | 3,000 | — | — |
| 2010-03-11 | $69.71 | $69.71 | 1,000 | — | — |
| 2010-03-10 | $69.00 | $69.00 | 4,500 | — | — |
| 2010-03-09 | $68.04 | $68.04 | 2,700 | — | — |
| 2010-03-08 | $67.00 | $67.00 | 5,200 | — | — |
| 2010-03-05 | $67.37 | $67.37 | 1,300 | — | — |
| 2010-03-04 | $68.00 | $68.00 | 1,100 | — | — |
| 2010-03-03 | $66.25 | $66.25 | 700 | — | — |
| 2010-03-02 | $65.00 | $65.00 | 2,500 | — | — |
| 2010-03-01 | $65.00 | $65.00 | 4,400 | — | — |
| 2010-02-26 | $65.24 | $65.24 | 500 | — | — |
| 2010-02-25 | $65.50 | $65.50 | 200 | — | — |
| 2010-02-24 | $64.50 | $64.50 | 200 | — | — |
| 2010-02-23 | $64.23 | $64.23 | 100 | — | — |
| 2010-02-22 | $65.70 | $65.70 | 2,300 | — | — |
| 2010-02-19 | $64.50 | $64.50 | 3,200 | — | — |
| 2010-02-18 | $64.13 | $64.13 | 0 | — | — |
| 2010-02-17 | $64.13 | $64.13 | 0 | — | — |
| 2010-02-16 | $64.13 | $64.13 | 8,400 | — | — |
| 2010-02-12 | $63.99 | $63.99 | 600 | — | — |
| 2010-02-11 | $64.00 | $64.00 | 900 | — | — |
| 2010-02-10 | $64.82 | $64.82 | 0 | — | — |
| 2010-02-09 | $64.82 | $64.82 | 800 | — | — |
| 2010-02-08 | $64.97 | $64.97 | 1,600 | — | — |
| 2010-02-05 | $63.85 | $63.85 | 500 | — | — |
| 2010-02-04 | $65.50 | $65.50 | 600 | — | — |
| 2010-02-03 | $64.24 | $64.24 | 0 | — | — |
| 2010-02-02 | $64.24 | $64.24 | 300 | — | — |
| 2010-02-01 | $64.00 | $64.00 | 1,900 | — | — |
| 2010-01-29 | $64.75 | $64.75 | 100 | — | — |
| 2010-01-28 | $64.96 | $64.96 | 700 | — | — |
| 2010-01-27 | $64.95 | $64.95 | 400 | — | — |
| 2010-01-26 | $64.52 | $64.52 | 300 | — | — |
| 2010-01-25 | $64.90 | $64.90 | 500 | — | — |
| 2010-01-22 | $64.50 | $64.50 | 700 | — | — |
| 2010-01-21 | $63.00 | $63.00 | 400 | — | — |
| 2010-01-20 | $63.00 | $63.00 | 100 | — | — |
| 2010-01-19 | $62.01 | $62.01 | 8,000 | — | — |
| 2010-01-15 | $65.15 | $65.15 | 200 | — | — |
| 2010-01-14 | $61.00 | $61.00 | 1,300 | — | — |
| 2010-01-13 | $60.50 | $60.50 | 300 | — | — |
| 2010-01-12 | $60.00 | $60.00 | 0 | — | — |
| 2010-01-11 | $60.00 | $60.00 | 500 | — | — |
| 2010-01-08 | $59.50 | $59.50 | 0 | — | — |
| 2010-01-07 | $59.50 | $59.50 | 4,300 | — | — |
| 2010-01-06 | $59.50 | $59.50 | 2,200 | — | — |
| 2010-01-05 | $61.00 | $61.00 | 1,500 | — | — |
| 2010-01-04 | $59.20 | $59.20 | 100 | — | — |