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
- 1995-10-02 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 | $65.47 | $93.44 | 101,300 | — | — |
| 2010-12-30 | $65.22 | $93.08 | 35,500 | — | — |
| 2010-12-29 | $65.05 | $92.84 | 66,000 | — | — |
| 2010-12-28 | $64.91 | $92.64 | 22,600 | — | — |
| 2010-12-27 | $64.57 | $92.15 | 21,400 | — | — |
| 2010-12-23 | $64.32 | $91.80 | 36,800 | — | — |
| 2010-12-22 | $64.50 | $92.05 | 34,600 | — | — |
| 2010-12-21 | $63.37 | $90.44 | 99,900 | — | — |
| 2010-12-20 | $63.46 | $90.57 | 43,400 | — | — |
| 2010-12-17 | $63.17 | $90.16 | 98,500 | — | — |
| 2010-12-16 | $63.48 | $90.60 | 38,600 | — | — |
| 2010-12-15 | $63.09 | $90.04 | 74,400 | — | — |
| 2010-12-14 | $63.53 | $90.67 | 46,600 | — | — |
| 2010-12-13 | $63.66 | $90.85 | 49,800 | — | — |
| 2010-12-10 | $63.77 | $91.01 | 64,100 | — | — |
| 2010-12-09 | $63.59 | $90.76 | 50,400 | — | — |
| 2010-12-08 | $63.73 | $90.95 | 87,600 | — | — |
| 2010-12-07 | $63.08 | $90.03 | 44,800 | — | — |
| 2010-12-06 | $62.96 | $89.86 | 37,400 | — | — |
| 2010-12-03 | $63.02 | $89.94 | 48,300 | — | — |
| 2010-12-02 | $63.29 | $90.33 | 61,900 | — | — |
| 2010-12-01 | $63.04 | $89.97 | 66,000 | — | — |
| 2010-11-30 | $62.96 | $89.86 | 97,800 | — | — |
| 2010-11-29 | $63.12 | $90.08 | 52,500 | — | — |
| 2010-11-26 | $62.18 | $88.74 | 16,800 | — | — |
| 2010-11-24 | $61.95 | $88.41 | 23,700 | — | — |
| 2010-11-23 | $61.83 | $88.24 | 42,400 | — | — |
| 2010-11-22 | $62.00 | $88.49 | 28,900 | — | — |
| 2010-11-19 | $61.55 | $87.84 | 14,900 | — | — |
| 2010-11-18 | $61.59 | $87.90 | 21,000 | — | — |
| 2010-11-17 | $60.84 | $86.83 | 23,100 | — | — |
| 2010-11-16 | $60.39 | $86.19 | 66,500 | — | — |
| 2010-11-15 | $61.07 | $87.16 | 31,000 | — | — |
| 2010-11-12 | $60.33 | $86.10 | 26,400 | — | — |
| 2010-11-11 | $60.71 | $86.64 | 25,800 | — | — |
| 2010-11-10 | $61.50 | $87.77 | 40,300 | — | — |
| 2010-11-09 | $59.91 | $85.50 | 51,400 | — | — |
| 2010-11-08 | $60.90 | $86.92 | 42,300 | — | — |
| 2010-11-05 | $60.99 | $87.04 | 43,400 | — | — |
| 2010-11-04 | $60.20 | $85.92 | 61,300 | — | — |
| 2010-11-03 | $58.97 | $84.16 | 22,100 | — | — |
| 2010-11-02 | $58.63 | $83.68 | 35,700 | — | — |
| 2010-11-01 | $58.28 | $83.18 | 58,100 | — | — |
| 2010-10-29 | $57.18 | $81.61 | 70,000 | — | — |
| 2010-10-28 | $57.86 | $82.58 | 45,500 | — | — |
| 2010-10-27 | $58.00 | $82.78 | 43,400 | — | — |
| 2010-10-26 | $58.27 | $83.16 | 26,400 | — | — |
| 2010-10-25 | $58.21 | $83.08 | 30,900 | — | — |
| 2010-10-22 | $57.99 | $82.76 | 24,400 | — | — |
| 2010-10-21 | $58.03 | $82.82 | 46,900 | — | — |
| 2010-10-20 | $57.57 | $82.16 | 30,200 | — | — |
| 2010-10-19 | $56.93 | $81.25 | 56,800 | — | — |
| 2010-10-18 | $57.40 | $81.92 | 43,200 | — | — |
| 2010-10-15 | $56.87 | $81.16 | 38,600 | — | — |
| 2010-10-14 | $56.60 | $80.78 | 82,100 | — | — |
| 2010-10-13 | $56.17 | $80.17 | 47,600 | — | — |
| 2010-10-12 | $56.04 | $79.98 | 39,000 | — | — |
| 2010-10-11 | $55.94 | $79.84 | 21,800 | — | — |
| 2010-10-08 | $56.05 | $79.99 | 18,800 | — | — |
| 2010-10-07 | $55.66 | $79.44 | 27,800 | — | — |
| 2010-10-06 | $55.52 | $79.24 | 37,400 | — | — |
| 2010-10-05 | $55.84 | $79.69 | 119,800 | — | — |
| 2010-10-04 | $55.51 | $79.22 | 32,900 | — | — |
| 2010-10-01 | $55.41 | $79.08 | 48,200 | — | — |
| 2010-09-30 | $56.06 | $79.32 | 61,500 | — | — |
| 2010-09-29 | $55.82 | $78.98 | 38,400 | — | — |
| 2010-09-28 | $55.99 | $79.22 | 57,400 | — | — |
| 2010-09-27 | $55.34 | $78.30 | 58,300 | — | — |
| 2010-09-24 | $55.67 | $78.77 | 83,500 | — | — |
| 2010-09-23 | $55.26 | $78.19 | 60,800 | — | — |
| 2010-09-22 | $55.65 | $78.74 | 65,800 | — | — |
| 2010-09-21 | $56.20 | $79.52 | 44,000 | — | — |
| 2010-09-20 | $55.97 | $79.20 | 61,000 | — | — |
| 2010-09-17 | $55.45 | $78.46 | 162,200 | — | — |
| 2010-09-16 | $55.20 | $78.11 | 50,300 | — | — |
| 2010-09-15 | $55.00 | $77.82 | 52,000 | — | — |
| 2010-09-14 | $54.97 | $77.78 | 61,100 | — | — |
| 2010-09-13 | $54.59 | $77.24 | 60,700 | — | — |
| 2010-09-10 | $54.38 | $76.95 | 50,600 | — | — |
| 2010-09-09 | $54.25 | $76.76 | 37,800 | — | — |
| 2010-09-08 | $53.65 | $75.91 | 67,000 | — | — |
| 2010-09-07 | $53.36 | $75.50 | 78,500 | — | — |
| 2010-09-03 | $54.00 | $76.41 | 55,200 | — | — |
| 2010-09-02 | $53.95 | $76.34 | 91,200 | — | — |
| 2010-09-01 | $54.06 | $76.49 | 89,500 | — | — |
| 2010-08-31 | $52.50 | $74.29 | 116,600 | — | — |
| 2010-08-30 | $51.58 | $72.98 | 89,600 | — | — |
| 2010-08-27 | $52.19 | $73.85 | 89,800 | — | — |
| 2010-08-26 | $51.29 | $72.57 | 109,500 | — | — |
| 2010-08-25 | $50.95 | $72.09 | 106,500 | — | — |
| 2010-08-24 | $50.43 | $71.36 | 98,300 | — | — |
| 2010-08-23 | $50.90 | $72.02 | 55,100 | — | — |
| 2010-08-20 | $51.31 | $72.60 | 46,200 | — | — |
| 2010-08-19 | $50.29 | $71.16 | 47,000 | — | — |
| 2010-08-18 | $50.85 | $71.95 | 31,700 | — | — |
| 2010-08-17 | $50.26 | $71.12 | 79,200 | — | — |
| 2010-08-16 | $49.59 | $70.17 | 33,600 | — | — |
| 2010-08-13 | $49.36 | $69.84 | 97,600 | — | — |
| 2010-08-12 | $50.15 | $70.96 | 65,300 | — | — |
| 2010-08-11 | $50.45 | $71.39 | 98,700 | — | — |
| 2010-08-10 | $51.36 | $72.67 | 52,600 | — | — |
| 2010-08-09 | $51.50 | $72.87 | 38,400 | — | — |
| 2010-08-06 | $50.83 | $71.92 | 43,000 | — | — |
| 2010-08-05 | $50.78 | $71.85 | 37,100 | — | — |
| 2010-08-04 | $50.57 | $71.56 | 41,100 | — | — |
| 2010-08-03 | $50.27 | $71.13 | 95,300 | — | — |
| 2010-08-02 | $49.99 | $70.73 | 82,700 | — | — |
| 2010-07-30 | $49.03 | $69.38 | 67,700 | — | — |
| 2010-07-29 | $48.68 | $68.88 | 35,400 | — | — |
| 2010-07-28 | $48.75 | $68.98 | 54,100 | — | — |
| 2010-07-27 | $49.21 | $69.63 | 96,800 | — | — |
| 2010-07-26 | $48.81 | $69.06 | 46,300 | — | — |
| 2010-07-23 | $48.33 | $68.39 | 58,200 | — | — |
| 2010-07-22 | $47.70 | $67.49 | 121,300 | — | — |
| 2010-07-21 | $47.58 | $67.32 | 81,800 | — | — |
| 2010-07-20 | $48.25 | $68.27 | 60,500 | — | — |
| 2010-07-19 | $47.64 | $67.41 | 55,800 | — | — |
| 2010-07-16 | $47.13 | $66.69 | 90,400 | — | — |
| 2010-07-15 | $47.96 | $67.86 | 46,900 | — | — |
| 2010-07-14 | $47.75 | $67.56 | 79,600 | — | — |
| 2010-07-13 | $47.63 | $67.40 | 65,200 | — | — |
| 2010-07-12 | $46.75 | $66.15 | 47,100 | — | — |
| 2010-07-09 | $46.83 | $66.26 | 51,800 | — | — |
| 2010-07-08 | $46.34 | $65.57 | 59,100 | — | — |
| 2010-07-07 | $45.99 | $65.07 | 89,700 | — | — |
| 2010-07-06 | $44.66 | $63.19 | 66,400 | — | — |
| 2010-07-02 | $44.83 | $63.43 | 42,500 | — | — |
| 2010-07-01 | $44.38 | $62.80 | 65,600 | — | — |
| 2010-06-30 | $45.50 | $63.70 | 82,900 | — | — |
| 2010-06-29 | $45.66 | $63.93 | 100,600 | — | — |
| 2010-06-28 | $46.44 | $65.02 | 57,200 | — | — |
| 2010-06-25 | $46.38 | $64.93 | 222,600 | — | — |
| 2010-06-24 | $45.17 | $63.24 | 49,200 | — | — |
| 2010-06-23 | $45.65 | $63.91 | 61,300 | — | — |
| 2010-06-22 | $46.20 | $64.68 | 58,900 | — | — |
| 2010-06-21 | $46.35 | $64.89 | 51,800 | — | — |
| 2010-06-18 | $46.63 | $65.28 | 64,300 | — | — |
| 2010-06-17 | $46.62 | $65.27 | 38,300 | — | — |
| 2010-06-16 | $46.61 | $65.26 | 57,100 | — | — |
| 2010-06-15 | $46.59 | $65.23 | 112,400 | — | — |
| 2010-06-14 | $46.04 | $64.46 | 65,800 | — | — |
| 2010-06-11 | $46.23 | $64.72 | 54,700 | — | — |
| 2010-06-10 | $46.00 | $64.40 | 81,100 | — | — |
| 2010-06-09 | $45.13 | $63.18 | 64,300 | — | — |
| 2010-06-08 | $45.45 | $63.63 | 117,800 | — | — |
| 2010-06-07 | $44.85 | $62.79 | 90,000 | — | — |
| 2010-06-04 | $44.83 | $62.76 | 104,800 | — | — |
| 2010-06-03 | $46.43 | $65.00 | 93,700 | — | — |
| 2010-06-02 | $46.26 | $64.77 | 198,400 | — | — |
| 2010-06-01 | $45.13 | $63.18 | 204,800 | — | — |
| 2010-05-28 | $45.87 | $64.22 | 54,800 | — | — |
| 2010-05-27 | $46.56 | $65.19 | 88,700 | — | — |
| 2010-05-26 | $44.43 | $62.20 | 113,300 | — | — |
| 2010-05-25 | $43.81 | $61.34 | 98,800 | — | — |
| 2010-05-24 | $44.07 | $61.70 | 58,200 | — | — |
| 2010-05-21 | $44.76 | $62.67 | 75,700 | — | — |
| 2010-05-20 | $44.36 | $62.11 | 100,400 | — | — |
| 2010-05-19 | $46.34 | $64.88 | 56,300 | — | — |
| 2010-05-18 | $46.17 | $64.64 | 103,300 | — | — |
| 2010-05-17 | $46.61 | $65.26 | 64,500 | — | — |
| 2010-05-14 | $46.30 | $64.82 | 88,500 | — | — |
| 2010-05-13 | $46.59 | $65.23 | 70,700 | — | — |
| 2010-05-12 | $46.89 | $65.65 | 187,500 | — | — |
| 2010-05-11 | $46.37 | $64.92 | 282,300 | — | — |
| 2010-05-10 | $45.58 | $63.81 | 103,300 | — | — |
| 2010-05-07 | $44.20 | $61.88 | 75,900 | — | — |
| 2010-05-06 | $45.52 | $63.73 | 156,700 | — | — |
| 2010-05-05 | $46.49 | $65.09 | 60,400 | — | — |
| 2010-05-04 | $46.47 | $65.06 | 66,400 | — | — |
| 2010-05-03 | $46.66 | $65.33 | 49,800 | — | — |
| 2010-04-30 | $46.01 | $64.42 | 114,900 | — | — |
| 2010-04-29 | $46.18 | $64.65 | 57,200 | — | — |
| 2010-04-28 | $45.20 | $63.28 | 48,400 | — | — |
| 2010-04-27 | $44.88 | $62.83 | 44,000 | — | — |
| 2010-04-26 | $45.92 | $64.29 | 32,200 | — | — |
| 2010-04-23 | $45.65 | $63.91 | 29,100 | — | — |
| 2010-04-22 | $45.73 | $64.02 | 23,600 | — | — |
| 2010-04-21 | $45.23 | $63.32 | 53,900 | — | — |
| 2010-04-20 | $44.60 | $62.44 | 42,900 | — | — |
| 2010-04-19 | $44.40 | $62.16 | 27,900 | — | — |
| 2010-04-16 | $44.41 | $62.18 | 52,800 | — | — |
| 2010-04-15 | $45.08 | $63.11 | 42,400 | — | — |
| 2010-04-14 | $44.78 | $62.69 | 51,500 | — | — |
| 2010-04-13 | $43.89 | $61.45 | 19,900 | — | — |
| 2010-04-12 | $43.74 | $61.24 | 23,800 | — | — |
| 2010-04-09 | $43.86 | $61.41 | 26,800 | — | — |
| 2010-04-08 | $43.45 | $60.83 | 31,200 | — | — |
| 2010-04-07 | $43.70 | $61.18 | 62,000 | — | — |
| 2010-04-06 | $43.21 | $60.50 | 69,800 | — | — |
| 2010-04-05 | $43.06 | $60.29 | 34,600 | — | — |
| 2010-04-01 | $42.59 | $59.63 | 49,200 | — | — |
| 2010-03-31 | $43.13 | $59.71 | 98,100 | — | — |
| 2010-03-30 | $42.50 | $58.84 | 46,300 | — | — |
| 2010-03-29 | $42.65 | $59.05 | 36,300 | — | — |
| 2010-03-26 | $42.45 | $58.77 | 37,800 | — | — |
| 2010-03-25 | $42.02 | $58.18 | 37,800 | — | — |
| 2010-03-24 | $41.91 | $58.02 | 39,400 | — | — |
| 2010-03-23 | $42.01 | $58.16 | 20,400 | — | — |
| 2010-03-22 | $41.77 | $57.83 | 23,400 | — | — |
| 2010-03-19 | $41.86 | $57.95 | 76,900 | — | — |
| 2010-03-18 | $41.60 | $57.59 | 16,400 | — | — |
| 2010-03-17 | $41.67 | $57.69 | 36,300 | — | — |
| 2010-03-16 | $41.48 | $57.43 | 42,600 | — | — |
| 2010-03-15 | $41.04 | $56.82 | 25,500 | — | — |
| 2010-03-12 | $40.90 | $56.62 | 42,000 | — | — |
| 2010-03-11 | $40.83 | $56.53 | 41,600 | — | — |
| 2010-03-10 | $40.64 | $56.26 | 55,100 | — | — |
| 2010-03-09 | $40.61 | $56.22 | 35,500 | — | — |
| 2010-03-08 | $40.42 | $55.96 | 52,000 | — | — |
| 2010-03-05 | $40.83 | $56.53 | 72,500 | — | — |
| 2010-03-04 | $40.46 | $56.02 | 60,900 | — | — |
| 2010-03-03 | $40.30 | $55.79 | 68,500 | — | — |
| 2010-03-02 | $39.90 | $55.24 | 88,100 | — | — |
| 2010-03-01 | $39.68 | $54.94 | 47,800 | — | — |
| 2010-02-26 | $39.62 | $54.85 | 76,800 | — | — |
| 2010-02-25 | $39.74 | $55.02 | 42,900 | — | — |
| 2010-02-24 | $39.63 | $54.87 | 37,800 | — | — |
| 2010-02-23 | $39.39 | $54.53 | 66,000 | — | — |
| 2010-02-22 | $39.59 | $54.81 | 35,200 | — | — |
| 2010-02-19 | $39.60 | $54.82 | 73,900 | — | — |
| 2010-02-18 | $39.50 | $54.69 | 76,900 | — | — |
| 2010-02-17 | $39.13 | $54.17 | 43,400 | — | — |
| 2010-02-16 | $38.88 | $53.83 | 59,100 | — | — |
| 2010-02-12 | $38.55 | $53.37 | 34,500 | — | — |
| 2010-02-11 | $38.48 | $53.27 | 20,400 | — | — |
| 2010-02-10 | $38.23 | $52.93 | 29,600 | — | — |
| 2010-02-09 | $38.21 | $52.90 | 38,000 | — | — |
| 2010-02-08 | $38.03 | $52.65 | 37,300 | — | — |
| 2010-02-05 | $38.49 | $53.29 | 56,800 | — | — |
| 2010-02-04 | $38.14 | $52.80 | 74,400 | — | — |
| 2010-02-03 | $38.49 | $53.29 | 45,300 | — | — |
| 2010-02-02 | $39.01 | $54.01 | 37,100 | — | — |
| 2010-02-01 | $38.82 | $53.74 | 41,200 | — | — |
| 2010-01-29 | $39.00 | $53.99 | 146,800 | — | — |
| 2010-01-28 | $38.51 | $53.32 | 34,700 | — | — |
| 2010-01-27 | $38.93 | $53.90 | 50,200 | — | — |
| 2010-01-26 | $38.47 | $53.26 | 33,300 | — | — |
| 2010-01-25 | $38.66 | $53.52 | 29,200 | — | — |
| 2010-01-22 | $38.19 | $52.87 | 57,400 | — | — |
| 2010-01-21 | $38.46 | $53.25 | 62,600 | — | — |
| 2010-01-20 | $38.76 | $53.66 | 44,000 | — | — |
| 2010-01-19 | $39.01 | $54.01 | 54,600 | — | — |
| 2010-01-15 | $38.50 | $53.30 | 40,600 | — | — |
| 2010-01-14 | $38.84 | $53.77 | 47,700 | — | — |
| 2010-01-13 | $38.85 | $53.79 | 57,000 | — | — |
| 2010-01-12 | $38.50 | $53.30 | 56,000 | — | — |
| 2010-01-11 | $38.81 | $53.73 | 22,400 | — | — |
| 2010-01-08 | $38.81 | $53.73 | 31,000 | — | — |
| 2010-01-07 | $38.93 | $53.90 | 48,500 | — | — |
| 2010-01-06 | $38.78 | $53.69 | 85,300 | — | — |
| 2010-01-05 | $38.77 | $53.68 | 105,400 | — | — |
| 2010-01-04 | $39.35 | $54.48 | 43,600 | — | — |