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
- 2000-03-27 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 | $54.04 | $54.04 | 358,699 | — | — |
| 2010-12-30 | $54.23 | $54.23 | 286,393 | — | — |
| 2010-12-29 | $54.53 | $54.53 | 304,200 | — | — |
| 2010-12-28 | $54.93 | $54.93 | 1,126,010 | — | — |
| 2010-12-27 | $55.18 | $55.18 | 238,908 | — | — |
| 2010-12-23 | $55.29 | $55.29 | 290,170 | — | — |
| 2010-12-22 | $55.60 | $55.60 | 266,023 | — | — |
| 2010-12-21 | $55.60 | $55.60 | 727,786 | — | — |
| 2010-12-20 | $55.13 | $55.13 | 498,590 | — | — |
| 2010-12-17 | $55.09 | $55.09 | 966,154 | — | — |
| 2010-12-16 | $55.11 | $55.11 | 2,204,941 | — | — |
| 2010-12-15 | $51.80 | $51.80 | 702,020 | — | — |
| 2010-12-14 | $52.07 | $52.07 | 607,320 | — | — |
| 2010-12-13 | $52.43 | $52.43 | 374,213 | — | — |
| 2010-12-10 | $52.50 | $52.50 | 707,820 | — | — |
| 2010-12-09 | $52.44 | $52.44 | 732,777 | — | — |
| 2010-12-08 | $53.18 | $53.18 | 387,568 | — | — |
| 2010-12-07 | $53.19 | $53.19 | 617,842 | — | — |
| 2010-12-06 | $53.65 | $53.65 | 627,555 | — | — |
| 2010-12-03 | $54.00 | $54.00 | 371,380 | — | — |
| 2010-12-02 | $53.65 | $53.65 | 695,544 | — | — |
| 2010-12-01 | $52.94 | $52.94 | 690,958 | — | — |
| 2010-11-30 | $52.18 | $52.18 | 968,987 | — | — |
| 2010-11-29 | $51.41 | $51.41 | 641,584 | — | — |
| 2010-11-26 | $51.32 | $51.32 | 227,576 | — | — |
| 2010-11-24 | $51.98 | $51.98 | 602,733 | — | — |
| 2010-11-23 | $51.01 | $51.01 | 640,640 | — | — |
| 2010-11-22 | $51.21 | $51.21 | 996,102 | — | — |
| 2010-11-19 | $51.61 | $51.61 | 498,186 | — | — |
| 2010-11-18 | $51.25 | $51.25 | 686,776 | — | — |
| 2010-11-17 | $50.69 | $50.69 | 1,655,763 | — | — |
| 2010-11-16 | $51.32 | $51.32 | 1,454,897 | — | — |
| 2010-11-15 | $52.08 | $52.08 | 1,875,380 | — | — |
| 2010-11-12 | $51.73 | $51.73 | 879,278 | — | — |
| 2010-11-11 | $51.02 | $51.02 | 740,466 | — | — |
| 2010-11-10 | $50.92 | $50.92 | 1,041,023 | — | — |
| 2010-11-09 | $51.44 | $51.44 | 1,278,987 | — | — |
| 2010-11-08 | $51.97 | $51.97 | 1,688,139 | — | — |
| 2010-11-05 | $50.11 | $50.11 | 1,035,897 | — | — |
| 2010-11-04 | $49.89 | $49.89 | 1,706,755 | — | — |
| 2010-11-03 | $50.37 | $50.37 | 3,830,755 | — | — |
| 2010-11-02 | $49.20 | $49.20 | 8,046,380 | — | — |
| 2010-11-01 | $54.36 | $54.36 | 1,098,356 | — | — |
| 2010-10-29 | $55.43 | $55.43 | 724,953 | — | — |
| 2010-10-28 | $55.26 | $55.26 | 779,452 | — | — |
| 2010-10-27 | $54.79 | $54.79 | 808,051 | — | — |
| 2010-10-26 | $54.77 | $54.77 | 1,041,293 | — | — |
| 2010-10-25 | $54.99 | $54.99 | 750,988 | — | — |
| 2010-10-22 | $55.96 | $55.96 | 485,640 | — | — |
| 2010-10-21 | $55.25 | $55.25 | 525,166 | — | — |
| 2010-10-20 | $55.30 | $55.30 | 575,214 | — | — |
| 2010-10-19 | $55.24 | $55.24 | 728,595 | — | — |
| 2010-10-18 | $55.83 | $55.83 | 776,889 | — | — |
| 2010-10-15 | $55.51 | $55.51 | 1,216,663 | — | — |
| 2010-10-14 | $55.34 | $55.34 | 777,564 | — | — |
| 2010-10-13 | $54.97 | $54.97 | 909,496 | — | — |
| 2010-10-12 | $54.57 | $54.57 | 1,306,237 | — | — |
| 2010-10-11 | $53.75 | $53.75 | 885,349 | — | — |
| 2010-10-08 | $53.26 | $53.26 | 1,314,061 | — | — |
| 2010-10-07 | $51.95 | $51.95 | 718,208 | — | — |
| 2010-10-06 | $51.36 | $51.36 | 761,106 | — | — |
| 2010-10-05 | $51.71 | $51.71 | 752,742 | — | — |
| 2010-10-04 | $50.80 | $50.80 | 877,929 | — | — |
| 2010-10-01 | $50.59 | $50.59 | 1,168,639 | — | — |
| 2010-09-30 | $49.84 | $49.84 | 2,102,686 | — | — |
| 2010-09-29 | $49.99 | $49.99 | 2,783,257 | — | — |
| 2010-09-28 | $52.17 | $52.17 | 690,418 | — | — |
| 2010-09-27 | $52.82 | $52.82 | 670,588 | — | — |
| 2010-09-24 | $52.62 | $52.62 | 743,299 | — | — |
| 2010-09-23 | $52.21 | $52.21 | 628,634 | — | — |
| 2010-09-22 | $52.64 | $52.64 | 1,479,448 | — | — |
| 2010-09-21 | $51.90 | $51.90 | 753,282 | — | — |
| 2010-09-20 | $52.32 | $52.32 | 1,119,940 | — | — |
| 2010-09-17 | $51.16 | $51.16 | 847,847 | — | — |
| 2010-09-16 | $50.85 | $50.85 | 891,689 | — | — |
| 2010-09-15 | $50.33 | $50.33 | 720,231 | — | — |
| 2010-09-14 | $49.96 | $49.96 | 853,782 | — | — |
| 2010-09-13 | $50.10 | $50.10 | 1,259,831 | — | — |
| 2010-09-10 | $49.55 | $49.55 | 964,130 | — | — |
| 2010-09-09 | $50.06 | $50.06 | 676,254 | — | — |
| 2010-09-08 | $49.15 | $49.15 | 790,514 | — | — |
| 2010-09-07 | $48.83 | $48.83 | 657,638 | — | — |
| 2010-09-03 | $49.15 | $49.15 | 885,753 | — | — |
| 2010-09-02 | $49.22 | $49.22 | 896,141 | — | — |
| 2010-09-01 | $48.79 | $48.79 | 838,404 | — | — |
| 2010-08-31 | $46.74 | $46.74 | 961,837 | — | — |
| 2010-08-30 | $46.75 | $46.75 | 500,344 | — | — |
| 2010-08-27 | $47.29 | $47.29 | 738,443 | — | — |
| 2010-08-26 | $46.23 | $46.23 | 584,387 | — | — |
| 2010-08-25 | $47.06 | $47.06 | 573,055 | — | — |
| 2010-08-24 | $46.69 | $46.69 | 749,235 | — | — |
| 2010-08-23 | $47.39 | $47.39 | 522,333 | — | — |
| 2010-08-20 | $48.18 | $48.18 | 781,206 | — | — |
| 2010-08-19 | $47.75 | $47.75 | 694,870 | — | — |
| 2010-08-18 | $48.10 | $48.10 | 876,580 | — | — |
| 2010-08-17 | $47.90 | $47.90 | 1,193,865 | — | — |
| 2010-08-16 | $46.70 | $46.70 | 609,478 | — | — |
| 2010-08-13 | $46.03 | $46.03 | 612,851 | — | — |
| 2010-08-12 | $46.36 | $46.36 | 985,849 | — | — |
| 2010-08-11 | $46.34 | $46.34 | 938,364 | — | — |
| 2010-08-10 | $47.85 | $47.85 | 965,749 | — | — |
| 2010-08-09 | $47.51 | $47.51 | 932,429 | — | — |
| 2010-08-06 | $47.49 | $47.49 | 604,757 | — | — |
| 2010-08-05 | $47.51 | $47.51 | 603,678 | — | — |
| 2010-08-04 | $47.64 | $47.64 | 705,662 | — | — |
| 2010-08-03 | $47.44 | $47.44 | 1,236,359 | — | — |
| 2010-08-02 | $46.82 | $46.82 | 1,300,841 | — | — |
| 2010-07-30 | $45.60 | $45.60 | 1,142,603 | — | — |
| 2010-07-29 | $44.90 | $44.90 | 1,348,460 | — | — |
| 2010-07-28 | $44.03 | $44.03 | 1,169,853 | — | — |
| 2010-07-27 | $45.01 | $45.01 | 2,798,366 | — | — |
| 2010-07-26 | $40.96 | $40.96 | 1,041,428 | — | — |
| 2010-07-23 | $39.73 | $39.73 | 701,615 | — | — |
| 2010-07-22 | $38.99 | $38.99 | 980,723 | — | — |
| 2010-07-21 | $38.21 | $38.21 | 1,010,806 | — | — |
| 2010-07-20 | $39.66 | $39.66 | 606,241 | — | — |
| 2010-07-19 | $39.10 | $39.10 | 909,091 | — | — |
| 2010-07-16 | $38.44 | $38.44 | 657,233 | — | — |
| 2010-07-15 | $39.90 | $39.90 | 568,469 | — | — |
| 2010-07-14 | $40.46 | $40.46 | 1,200,475 | — | — |
| 2010-07-13 | $39.90 | $39.90 | 411,310 | — | — |
| 2010-07-12 | $38.78 | $38.78 | 419,269 | — | — |
| 2010-07-09 | $39.20 | $39.20 | 472,285 | — | — |
| 2010-07-08 | $38.88 | $38.88 | 536,497 | — | — |
| 2010-07-07 | $38.50 | $38.50 | 659,256 | — | — |
| 2010-07-06 | $36.89 | $36.89 | 641,315 | — | — |
| 2010-07-02 | $37.56 | $37.56 | 561,724 | — | — |
| 2010-07-01 | $37.17 | $37.17 | 1,614,079 | — | — |
| 2010-06-30 | $37.27 | $37.27 | 757,868 | — | — |
| 2010-06-29 | $37.75 | $37.75 | 780,262 | — | — |
| 2010-06-28 | $39.06 | $39.06 | 688,260 | — | — |
| 2010-06-25 | $38.75 | $38.75 | 2,112,264 | — | — |
| 2010-06-24 | $39.30 | $39.30 | 555,248 | — | — |
| 2010-06-23 | $39.76 | $39.76 | 980,049 | — | — |
| 2010-06-22 | $40.55 | $40.55 | 467,698 | — | — |
| 2010-06-21 | $40.54 | $40.54 | 702,155 | — | — |
| 2010-06-18 | $41.55 | $41.55 | 924,200 | — | — |
| 2010-06-17 | $41.39 | $41.39 | 336,710 | — | — |
| 2010-06-16 | $41.48 | $41.48 | 436,402 | — | — |
| 2010-06-15 | $41.68 | $41.68 | 530,157 | — | — |
| 2010-06-14 | $40.72 | $40.72 | 536,093 | — | — |
| 2010-06-11 | $40.76 | $40.76 | 513,699 | — | — |
| 2010-06-10 | $40.60 | $40.60 | 686,641 | — | — |
| 2010-06-09 | $39.63 | $39.63 | 843,260 | — | — |
| 2010-06-08 | $39.61 | $39.61 | 1,174,305 | — | — |
| 2010-06-07 | $39.33 | $39.33 | 794,831 | — | — |
| 2010-06-04 | $40.05 | $40.05 | 744,243 | — | — |
| 2010-06-03 | $42.11 | $42.11 | 576,158 | — | — |
| 2010-06-02 | $41.67 | $41.67 | 826,532 | — | — |
| 2010-06-01 | $41.01 | $41.01 | 771,763 | — | — |
| 2010-05-28 | $41.65 | $41.65 | 609,074 | — | — |
| 2010-05-27 | $42.17 | $42.17 | 910,170 | — | — |
| 2010-05-26 | $40.89 | $40.89 | 886,158 | — | — |
| 2010-05-25 | $41.06 | $41.06 | 1,206,546 | — | — |
| 2010-05-24 | $41.73 | $41.73 | 1,289,914 | — | — |
| 2010-05-21 | $42.16 | $42.16 | 1,799,836 | — | — |
| 2010-05-20 | $41.35 | $41.35 | 2,108,622 | — | — |
| 2010-05-19 | $41.85 | $41.85 | 751,123 | — | — |
| 2010-05-18 | $42.14 | $42.14 | 854,052 | — | — |
| 2010-05-17 | $42.25 | $42.25 | 1,405,793 | — | — |
| 2010-05-14 | $41.43 | $41.43 | 1,389,335 | — | — |
| 2010-05-13 | $43.17 | $43.17 | 878,604 | — | — |
| 2010-05-12 | $43.94 | $43.94 | 749,909 | — | — |
| 2010-05-11 | $42.72 | $42.72 | 1,136,667 | — | — |
| 2010-05-10 | $43.10 | $43.10 | 1,300,841 | — | — |
| 2010-05-07 | $40.61 | $40.61 | 1,974,396 | — | — |
| 2010-05-06 | $42.25 | $42.25 | 2,396,364 | — | — |
| 2010-05-05 | $43.37 | $43.37 | 1,277,638 | — | — |
| 2010-05-04 | $44.31 | $44.31 | 1,217,742 | — | — |
| 2010-05-03 | $45.14 | $45.14 | 832,873 | — | — |
| 2010-04-30 | $45.29 | $45.29 | 1,113,600 | — | — |
| 2010-04-29 | $45.83 | $45.83 | 1,306,911 | — | — |
| 2010-04-28 | $44.97 | $44.97 | 942,816 | — | — |
| 2010-04-27 | $44.03 | $44.03 | 2,005,423 | — | — |
| 2010-04-26 | $46.09 | $46.09 | 1,445,588 | — | — |
| 2010-04-23 | $44.91 | $44.91 | 1,241,215 | — | — |
| 2010-04-22 | $45.28 | $45.28 | 762,994 | — | — |
| 2010-04-21 | $44.94 | $44.94 | 1,085,001 | — | — |
| 2010-04-20 | $45.14 | $45.14 | 856,345 | — | — |
| 2010-04-19 | $45.40 | $45.40 | 945,919 | — | — |
| 2010-04-16 | $45.43 | $45.43 | 464,865 | — | — |
| 2010-04-15 | $45.69 | $45.69 | 592,886 | — | — |
| 2010-04-14 | $46.11 | $46.11 | 526,245 | — | — |
| 2010-04-13 | $45.97 | $45.97 | 590,727 | — | — |
| 2010-04-12 | $46.32 | $46.32 | 291,519 | — | — |
| 2010-04-09 | $46.43 | $46.43 | 708,765 | — | — |
| 2010-04-08 | $46.26 | $46.26 | 457,716 | — | — |
| 2010-04-07 | $45.89 | $45.89 | 864,574 | — | — |
| 2010-04-06 | $45.95 | $45.95 | 884,135 | — | — |
| 2010-04-05 | $46.70 | $46.70 | 555,248 | — | — |
| 2010-04-01 | $46.15 | $46.15 | 527,999 | — | — |
| 2010-03-31 | $46.52 | $46.52 | 667,485 | — | — |
| 2010-03-30 | $47.12 | $47.12 | 636,998 | — | — |
| 2010-03-29 | $47.01 | $47.01 | 661,145 | — | — |
| 2010-03-26 | $46.08 | $46.08 | 1,083,517 | — | — |
| 2010-03-25 | $46.05 | $46.05 | 509,787 | — | — |
| 2010-03-24 | $46.55 | $46.55 | 583,577 | — | — |
| 2010-03-23 | $46.98 | $46.98 | 552,820 | — | — |
| 2010-03-22 | $46.46 | $46.46 | 619,461 | — | — |
| 2010-03-19 | $46.21 | $46.21 | 793,752 | — | — |
| 2010-03-18 | $46.35 | $46.35 | 1,385,558 | — | — |
| 2010-03-17 | $44.83 | $44.83 | 346,828 | — | — |
| 2010-03-16 | $44.70 | $44.70 | 592,616 | — | — |
| 2010-03-15 | $44.38 | $44.38 | 887,102 | — | — |
| 2010-03-12 | $44.23 | $44.23 | 511,946 | — | — |
| 2010-03-11 | $43.89 | $43.89 | 211,119 | — | — |
| 2010-03-10 | $43.90 | $43.90 | 533,664 | — | — |
| 2010-03-09 | $44.01 | $44.01 | 354,517 | — | — |
| 2010-03-08 | $43.64 | $43.64 | 440,179 | — | — |
| 2010-03-05 | $43.67 | $43.67 | 560,510 | — | — |
| 2010-03-04 | $43.88 | $43.88 | 717,803 | — | — |
| 2010-03-03 | $43.88 | $43.88 | 784,039 | — | — |
| 2010-03-02 | $43.36 | $43.36 | 790,649 | — | — |
| 2010-03-01 | $43.51 | $43.51 | 413,334 | — | — |
| 2010-02-26 | $42.96 | $42.96 | 1,134,239 | — | — |
| 2010-02-25 | $43.00 | $43.00 | 1,427,512 | — | — |
| 2010-02-24 | $41.99 | $41.99 | 884,674 | — | — |
| 2010-02-23 | $41.55 | $41.55 | 921,637 | — | — |
| 2010-02-22 | $42.25 | $42.25 | 876,310 | — | — |
| 2010-02-19 | $41.96 | $41.96 | 757,464 | — | — |
| 2010-02-18 | $41.84 | $41.84 | 670,453 | — | — |
| 2010-02-17 | $41.48 | $41.48 | 538,926 | — | — |
| 2010-02-16 | $41.06 | $41.06 | 876,850 | — | — |
| 2010-02-12 | $40.62 | $40.62 | 937,825 | — | — |
| 2010-02-11 | $40.76 | $40.76 | 987,198 | — | — |
| 2010-02-10 | $40.76 | $40.76 | 891,015 | — | — |
| 2010-02-09 | $41.58 | $41.58 | 685,157 | — | — |
| 2010-02-08 | $41.33 | $41.33 | 696,624 | — | — |
| 2010-02-05 | $41.58 | $41.58 | 1,029,692 | — | — |
| 2010-02-04 | $41.68 | $41.68 | 954,148 | — | — |
| 2010-02-03 | $42.79 | $42.79 | 1,000,553 | — | — |
| 2010-02-02 | $42.85 | $42.85 | 1,374,496 | — | — |
| 2010-02-01 | $41.43 | $41.43 | 1,925,698 | — | — |
| 2010-01-29 | $41.14 | $41.14 | 1,217,877 | — | — |
| 2010-01-28 | $42.12 | $42.12 | 962,646 | — | — |
| 2010-01-27 | $42.56 | $42.56 | 1,190,762 | — | — |
| 2010-01-26 | $42.72 | $42.72 | 3,475,294 | — | — |
| 2010-01-25 | $43.83 | $43.83 | 1,929,475 | — | — |
| 2010-01-22 | $44.17 | $44.17 | 1,331,868 | — | — |
| 2010-01-21 | $45.09 | $45.09 | 2,588,326 | — | — |
| 2010-01-20 | $47.44 | $47.44 | 787,142 | — | — |
| 2010-01-19 | $47.69 | $47.69 | 528,134 | — | — |
| 2010-01-15 | $47.15 | $47.15 | 552,011 | — | — |
| 2010-01-14 | $47.64 | $47.64 | 428,308 | — | — |
| 2010-01-13 | $47.97 | $47.97 | 681,785 | — | — |
| 2010-01-12 | $47.41 | $47.41 | 776,754 | — | — |
| 2010-01-11 | $48.09 | $48.09 | 1,326,607 | — | — |
| 2010-01-08 | $48.58 | $48.58 | 1,045,340 | — | — |
| 2010-01-07 | $47.98 | $47.98 | 614,739 | — | — |
| 2010-01-06 | $47.23 | $47.24 | 938,904 | — | — |
| 2010-01-05 | $46.60 | $46.60 | 1,047,229 | — | — |
| 2010-01-04 | $46.43 | $46.43 | 900,997 | — | — |