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
- 2005-02-17 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 | $66.70 | $66.70 | 178,400 | — | — |
| 2010-12-30 | $66.66 | $66.66 | 120,900 | — | — |
| 2010-12-29 | $66.94 | $66.94 | 110,600 | — | — |
| 2010-12-28 | $67.40 | $67.40 | 184,300 | — | — |
| 2010-12-27 | $66.78 | $66.78 | 176,500 | — | — |
| 2010-12-23 | $66.49 | $66.49 | 416,600 | — | — |
| 2010-12-22 | $66.39 | $66.39 | 225,500 | — | — |
| 2010-12-21 | $66.79 | $66.79 | 210,200 | — | — |
| 2010-12-20 | $66.85 | $66.85 | 237,500 | — | — |
| 2010-12-17 | $67.75 | $67.75 | 343,200 | — | — |
| 2010-12-16 | $66.57 | $66.57 | 336,000 | — | — |
| 2010-12-15 | $66.63 | $66.63 | 314,500 | — | — |
| 2010-12-14 | $67.24 | $67.24 | 381,300 | — | — |
| 2010-12-13 | $67.65 | $67.65 | 350,800 | — | — |
| 2010-12-10 | $67.34 | $67.34 | 373,400 | — | — |
| 2010-12-09 | $67.88 | $67.88 | 430,900 | — | — |
| 2010-12-08 | $66.01 | $66.01 | 302,200 | — | — |
| 2010-12-07 | $66.44 | $66.44 | 465,400 | — | — |
| 2010-12-06 | $66.44 | $66.44 | 395,400 | — | — |
| 2010-12-03 | $65.93 | $65.93 | 347,500 | — | — |
| 2010-12-02 | $65.30 | $65.30 | 424,200 | — | — |
| 2010-12-01 | $65.79 | $65.79 | 611,500 | — | — |
| 2010-11-30 | $63.29 | $63.29 | 737,900 | — | — |
| 2010-11-29 | $64.07 | $64.07 | 361,700 | — | — |
| 2010-11-26 | $65.25 | $65.25 | 82,100 | — | — |
| 2010-11-24 | $65.69 | $65.69 | 287,000 | — | — |
| 2010-11-23 | $64.27 | $64.27 | 443,100 | — | — |
| 2010-11-22 | $65.47 | $65.47 | 429,100 | — | — |
| 2010-11-19 | $64.95 | $64.95 | 399,900 | — | — |
| 2010-11-18 | $64.33 | $64.33 | 356,500 | — | — |
| 2010-11-17 | $63.94 | $63.94 | 486,300 | — | — |
| 2010-11-16 | $63.85 | $63.85 | 563,500 | — | — |
| 2010-11-15 | $64.68 | $64.68 | 594,700 | — | — |
| 2010-11-12 | $65.53 | $65.53 | 496,200 | — | — |
| 2010-11-11 | $65.69 | $65.69 | 806,000 | — | — |
| 2010-11-10 | $67.22 | $67.22 | 812,300 | — | — |
| 2010-11-09 | $67.11 | $67.11 | 722,900 | — | — |
| 2010-11-08 | $69.23 | $69.23 | 716,700 | — | — |
| 2010-11-05 | $69.51 | $69.51 | 1,479,600 | — | — |
| 2010-11-04 | $65.85 | $65.85 | 994,500 | — | — |
| 2010-11-03 | $65.19 | $65.19 | 687,000 | — | — |
| 2010-11-02 | $63.77 | $63.77 | 421,900 | — | — |
| 2010-11-01 | $62.93 | $62.93 | 512,800 | — | — |
| 2010-10-29 | $61.68 | $61.68 | 1,091,100 | — | — |
| 2010-10-28 | $61.25 | $61.25 | 544,700 | — | — |
| 2010-10-27 | $61.85 | $61.85 | 463,200 | — | — |
| 2010-10-26 | $61.86 | $61.86 | 453,600 | — | — |
| 2010-10-25 | $62.58 | $62.58 | 582,200 | — | — |
| 2010-10-22 | $62.56 | $62.56 | 346,600 | — | — |
| 2010-10-21 | $61.36 | $61.36 | 365,900 | — | — |
| 2010-10-20 | $60.60 | $60.60 | 337,400 | — | — |
| 2010-10-19 | $60.15 | $60.15 | 383,800 | — | — |
| 2010-10-18 | $61.21 | $61.21 | 358,600 | — | — |
| 2010-10-15 | $61.29 | $61.29 | 488,600 | — | — |
| 2010-10-14 | $60.76 | $60.76 | 816,100 | — | — |
| 2010-10-13 | $60.25 | $60.25 | 617,700 | — | — |
| 2010-10-12 | $58.92 | $58.92 | 453,000 | — | — |
| 2010-10-11 | $57.52 | $57.52 | 581,100 | — | — |
| 2010-10-08 | $58.10 | $58.10 | 361,000 | — | — |
| 2010-10-07 | $57.80 | $57.80 | 554,600 | — | — |
| 2010-10-06 | $57.91 | $57.91 | 745,800 | — | — |
| 2010-10-05 | $59.92 | $59.92 | 806,800 | — | — |
| 2010-10-04 | $57.77 | $57.77 | 573,400 | — | — |
| 2010-10-01 | $57.48 | $57.48 | 702,400 | — | — |
| 2010-09-30 | $56.81 | $56.81 | 1,719,200 | — | — |
| 2010-09-29 | $58.86 | $58.86 | 1,186,600 | — | — |
| 2010-09-28 | $60.32 | $60.32 | 1,983,500 | — | — |
| 2010-09-27 | $61.92 | $61.92 | 454,400 | — | — |
| 2010-09-24 | $61.74 | $61.74 | 620,900 | — | — |
| 2010-09-23 | $60.21 | $60.21 | 445,000 | — | — |
| 2010-09-22 | $60.21 | $60.21 | 1,294,300 | — | — |
| 2010-09-21 | $60.08 | $60.08 | 1,368,600 | — | — |
| 2010-09-20 | $60.25 | $60.25 | 1,253,900 | — | — |
| 2010-09-17 | $55.95 | $55.95 | 521,400 | — | — |
| 2010-09-16 | $55.74 | $55.74 | 701,300 | — | — |
| 2010-09-15 | $54.68 | $54.68 | 419,600 | — | — |
| 2010-09-14 | $55.27 | $55.27 | 521,900 | — | — |
| 2010-09-13 | $55.16 | $55.16 | 457,300 | — | — |
| 2010-09-10 | $54.12 | $54.12 | 395,300 | — | — |
| 2010-09-09 | $54.48 | $54.48 | 897,700 | — | — |
| 2010-09-08 | $56.04 | $56.04 | 863,600 | — | — |
| 2010-09-07 | $56.15 | $56.15 | 472,000 | — | — |
| 2010-09-03 | $57.19 | $57.19 | 473,700 | — | — |
| 2010-09-02 | $57.46 | $57.46 | 655,900 | — | — |
| 2010-09-01 | $56.86 | $56.86 | 842,400 | — | — |
| 2010-08-31 | $55.42 | $55.42 | 751,500 | — | — |
| 2010-08-30 | $55.25 | $55.25 | 773,400 | — | — |
| 2010-08-27 | $55.90 | $55.90 | 939,300 | — | — |
| 2010-08-26 | $53.79 | $53.79 | 435,400 | — | — |
| 2010-08-25 | $53.79 | $53.79 | 870,700 | — | — |
| 2010-08-24 | $53.76 | $53.76 | 943,500 | — | — |
| 2010-08-23 | $54.59 | $54.59 | 942,200 | — | — |
| 2010-08-20 | $57.15 | $57.15 | 446,300 | — | — |
| 2010-08-19 | $57.14 | $57.14 | 585,700 | — | — |
| 2010-08-18 | $58.06 | $58.06 | 458,600 | — | — |
| 2010-08-17 | $58.35 | $58.35 | 846,100 | — | — |
| 2010-08-16 | $56.10 | $56.10 | 1,126,600 | — | — |
| 2010-08-13 | $56.16 | $56.16 | 1,084,300 | — | — |
| 2010-08-12 | $59.30 | $59.30 | 1,076,500 | — | — |
| 2010-08-11 | $58.68 | $58.68 | 1,205,500 | — | — |
| 2010-08-10 | $60.75 | $60.75 | 1,096,400 | — | — |
| 2010-08-09 | $62.81 | $62.81 | 384,500 | — | — |
| 2010-08-06 | $62.86 | $62.86 | 843,400 | — | — |
| 2010-08-05 | $63.22 | $63.22 | 533,500 | — | — |
| 2010-08-04 | $63.54 | $63.54 | 625,100 | — | — |
| 2010-08-03 | $63.02 | $63.02 | 951,200 | — | — |
| 2010-08-02 | $62.58 | $62.58 | 971,100 | — | — |
| 2010-07-30 | $63.47 | $63.47 | 1,693,500 | — | — |
| 2010-07-29 | $65.84 | $65.84 | 659,100 | — | — |
| 2010-07-28 | $66.48 | $66.48 | 514,500 | — | — |
| 2010-07-27 | $67.20 | $67.20 | 903,200 | — | — |
| 2010-07-26 | $69.15 | $69.15 | 666,900 | — | — |
| 2010-07-23 | $68.34 | $68.34 | 483,500 | — | — |
| 2010-07-22 | $67.50 | $67.50 | 387,400 | — | — |
| 2010-07-21 | $66.53 | $66.53 | 334,700 | — | — |
| 2010-07-20 | $67.49 | $67.49 | 531,600 | — | — |
| 2010-07-19 | $66.97 | $66.97 | 463,000 | — | — |
| 2010-07-16 | $65.19 | $65.19 | 378,100 | — | — |
| 2010-07-15 | $67.69 | $67.69 | 951,800 | — | — |
| 2010-07-14 | $68.07 | $68.07 | 686,500 | — | — |
| 2010-07-13 | $66.68 | $66.68 | 690,800 | — | — |
| 2010-07-12 | $64.99 | $64.99 | 478,200 | — | — |
| 2010-07-09 | $64.54 | $64.54 | 349,100 | — | — |
| 2010-07-08 | $64.71 | $64.71 | 339,800 | — | — |
| 2010-07-07 | $64.20 | $64.20 | 446,200 | — | — |
| 2010-07-06 | $62.38 | $62.38 | 485,700 | — | — |
| 2010-07-02 | $62.55 | $62.55 | 375,000 | — | — |
| 2010-07-01 | $62.18 | $62.18 | 807,200 | — | — |
| 2010-06-30 | $62.69 | $62.69 | 482,600 | — | — |
| 2010-06-29 | $63.47 | $63.47 | 691,100 | — | — |
| 2010-06-28 | $66.39 | $66.39 | 288,300 | — | — |
| 2010-06-25 | $66.46 | $66.46 | 417,600 | — | — |
| 2010-06-24 | $65.75 | $65.75 | 382,200 | — | — |
| 2010-06-23 | $66.18 | $66.18 | 368,700 | — | — |
| 2010-06-22 | $65.61 | $65.61 | 692,900 | — | — |
| 2010-06-21 | $66.83 | $66.83 | 406,300 | — | — |
| 2010-06-18 | $67.24 | $67.24 | 960,800 | — | — |
| 2010-06-17 | $68.26 | $68.26 | 254,900 | — | — |
| 2010-06-16 | $68.38 | $68.38 | 423,900 | — | — |
| 2010-06-15 | $69.37 | $69.37 | 631,700 | — | — |
| 2010-06-14 | $66.52 | $66.52 | 452,800 | — | — |
| 2010-06-11 | $66.60 | $66.60 | 406,600 | — | — |
| 2010-06-10 | $66.51 | $66.51 | 488,400 | — | — |
| 2010-06-09 | $64.26 | $64.26 | 789,500 | — | — |
| 2010-06-08 | $63.44 | $63.44 | 693,300 | — | — |
| 2010-06-07 | $64.84 | $64.84 | 460,500 | — | — |
| 2010-06-04 | $66.15 | $66.15 | 792,700 | — | — |
| 2010-06-03 | $68.71 | $68.71 | 953,200 | — | — |
| 2010-06-02 | $66.14 | $66.14 | 495,300 | — | — |
| 2010-06-01 | $65.00 | $65.00 | 533,000 | — | — |
| 2010-05-28 | $66.01 | $66.01 | 808,900 | — | — |
| 2010-05-27 | $66.72 | $66.72 | 1,186,000 | — | — |
| 2010-05-26 | $63.60 | $63.60 | 834,900 | — | — |
| 2010-05-25 | $62.00 | $62.00 | 457,700 | — | — |
| 2010-05-24 | $62.09 | $62.09 | 419,000 | — | — |
| 2010-05-21 | $61.96 | $61.96 | 714,500 | — | — |
| 2010-05-20 | $60.60 | $60.60 | 664,300 | — | — |
| 2010-05-19 | $63.25 | $63.25 | 834,600 | — | — |
| 2010-05-18 | $63.72 | $63.72 | 817,400 | — | — |
| 2010-05-17 | $64.23 | $64.23 | 798,900 | — | — |
| 2010-05-14 | $64.66 | $64.66 | 627,100 | — | — |
| 2010-05-13 | $67.16 | $67.16 | 357,500 | — | — |
| 2010-05-12 | $68.62 | $68.62 | 409,400 | — | — |
| 2010-05-11 | $67.09 | $67.09 | 390,700 | — | — |
| 2010-05-10 | $67.80 | $67.80 | 615,300 | — | — |
| 2010-05-07 | $63.79 | $63.79 | 722,700 | — | — |
| 2010-05-06 | $65.23 | $65.23 | 617,400 | — | — |
| 2010-05-05 | $66.23 | $66.23 | 627,200 | — | — |
| 2010-05-04 | $66.10 | $66.10 | 846,600 | — | — |
| 2010-05-03 | $68.28 | $68.28 | 771,700 | — | — |
| 2010-04-30 | $68.72 | $68.72 | 2,154,500 | — | — |
| 2010-04-29 | $62.52 | $62.52 | 602,900 | — | — |
| 2010-04-28 | $61.88 | $61.88 | 663,800 | — | — |
| 2010-04-27 | $61.87 | $61.87 | 376,700 | — | — |
| 2010-04-26 | $62.34 | $62.34 | 410,300 | — | — |
| 2010-04-23 | $61.53 | $61.53 | 290,000 | — | — |
| 2010-04-22 | $60.82 | $60.82 | 352,200 | — | — |
| 2010-04-21 | $60.03 | $60.03 | 332,000 | — | — |
| 2010-04-20 | $59.48 | $59.48 | 212,800 | — | — |
| 2010-04-19 | $58.64 | $58.64 | 224,500 | — | — |
| 2010-04-16 | $59.13 | $59.13 | 248,000 | — | — |
| 2010-04-15 | $59.09 | $59.09 | 272,700 | — | — |
| 2010-04-14 | $59.24 | $59.24 | 274,900 | — | — |
| 2010-04-13 | $58.39 | $58.39 | 269,300 | — | — |
| 2010-04-12 | $58.81 | $58.81 | 232,600 | — | — |
| 2010-04-09 | $59.37 | $59.37 | 164,400 | — | — |
| 2010-04-08 | $58.70 | $58.70 | 298,100 | — | — |
| 2010-04-07 | $59.30 | $59.30 | 357,700 | — | — |
| 2010-04-06 | $59.09 | $59.09 | 349,500 | — | — |
| 2010-04-05 | $59.96 | $59.96 | 303,700 | — | — |
| 2010-04-01 | $59.11 | $59.11 | 210,300 | — | — |
| 2010-03-31 | $58.67 | $58.67 | 354,800 | — | — |
| 2010-03-30 | $59.07 | $59.07 | 318,100 | — | — |
| 2010-03-29 | $59.31 | $59.31 | 248,000 | — | — |
| 2010-03-26 | $59.19 | $59.19 | 270,000 | — | — |
| 2010-03-25 | $58.80 | $58.80 | 292,800 | — | — |
| 2010-03-24 | $58.66 | $58.66 | 328,100 | — | — |
| 2010-03-23 | $59.36 | $59.36 | 309,500 | — | — |
| 2010-03-22 | $58.76 | $58.76 | 315,200 | — | — |
| 2010-03-19 | $58.00 | $58.00 | 368,800 | — | — |
| 2010-03-18 | $58.71 | $58.71 | 238,500 | — | — |
| 2010-03-17 | $58.77 | $58.77 | 341,200 | — | — |
| 2010-03-16 | $57.06 | $57.06 | 362,000 | — | — |
| 2010-03-15 | $57.27 | $57.27 | 308,900 | — | — |
| 2010-03-12 | $57.91 | $57.91 | 255,200 | — | — |
| 2010-03-11 | $57.29 | $57.29 | 353,900 | — | — |
| 2010-03-10 | $56.98 | $56.98 | 428,900 | — | — |
| 2010-03-09 | $56.55 | $56.55 | 520,300 | — | — |
| 2010-03-08 | $56.72 | $56.72 | 240,400 | — | — |
| 2010-03-05 | $56.85 | $56.85 | 281,600 | — | — |
| 2010-03-04 | $56.05 | $56.05 | 412,100 | — | — |
| 2010-03-03 | $55.97 | $55.97 | 286,900 | — | — |
| 2010-03-02 | $55.77 | $55.77 | 585,100 | — | — |
| 2010-03-01 | $54.84 | $54.84 | 420,800 | — | — |
| 2010-02-26 | $53.27 | $53.27 | 477,900 | — | — |
| 2010-02-25 | $52.49 | $52.49 | 291,400 | — | — |
| 2010-02-24 | $52.50 | $52.50 | 445,300 | — | — |
| 2010-02-23 | $52.38 | $52.38 | 345,500 | — | — |
| 2010-02-22 | $52.74 | $52.74 | 438,100 | — | — |
| 2010-02-19 | $53.51 | $53.51 | 298,200 | — | — |
| 2010-02-18 | $53.12 | $53.12 | 281,500 | — | — |
| 2010-02-17 | $53.08 | $53.08 | 249,800 | — | — |
| 2010-02-16 | $53.11 | $53.11 | 310,400 | — | — |
| 2010-02-12 | $53.08 | $53.08 | 414,900 | — | — |
| 2010-02-11 | $52.86 | $52.86 | 547,000 | — | — |
| 2010-02-10 | $52.32 | $52.32 | 688,000 | — | — |
| 2010-02-09 | $51.73 | $51.73 | 598,600 | — | — |
| 2010-02-08 | $51.19 | $51.19 | 559,600 | — | — |
| 2010-02-05 | $52.42 | $52.42 | 928,600 | — | — |
| 2010-02-04 | $50.93 | $50.93 | 1,759,400 | — | — |
| 2010-02-03 | $50.03 | $50.03 | 864,700 | — | — |
| 2010-02-02 | $50.60 | $50.60 | 428,000 | — | — |
| 2010-02-01 | $51.10 | $51.10 | 320,600 | — | — |
| 2010-01-29 | $50.33 | $50.33 | 468,300 | — | — |
| 2010-01-28 | $50.27 | $50.27 | 410,900 | — | — |
| 2010-01-27 | $50.24 | $50.24 | 285,300 | — | — |
| 2010-01-26 | $49.58 | $49.58 | 286,500 | — | — |
| 2010-01-25 | $50.46 | $50.46 | 709,200 | — | — |
| 2010-01-22 | $47.63 | $47.63 | 354,100 | — | — |
| 2010-01-21 | $49.36 | $49.36 | 402,200 | — | — |
| 2010-01-20 | $49.26 | $49.26 | 586,700 | — | — |
| 2010-01-19 | $50.27 | $50.27 | 221,100 | — | — |
| 2010-01-15 | $50.13 | $50.13 | 979,000 | — | — |
| 2010-01-14 | $51.17 | $51.17 | 520,400 | — | — |
| 2010-01-13 | $50.97 | $50.97 | 271,000 | — | — |
| 2010-01-12 | $49.96 | $49.96 | 395,800 | — | — |
| 2010-01-11 | $50.13 | $50.13 | 505,000 | — | — |
| 2010-01-08 | $50.94 | $50.94 | 370,500 | — | — |
| 2010-01-07 | $50.51 | $50.51 | 543,900 | — | — |
| 2010-01-06 | $49.93 | $49.93 | 463,600 | — | — |
| 2010-01-05 | $49.05 | $49.05 | 378,900 | — | — |
| 2010-01-04 | $48.79 | $48.79 | 447,000 | — | — |