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
- 1996-11-27 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 | $53.13 | $75.34 | 11,300 | — | — |
| 2010-12-30 | $52.80 | $74.87 | 20,000 | — | — |
| 2010-12-29 | $51.67 | $73.27 | 45,300 | — | — |
| 2010-12-28 | $50.57 | $71.71 | 28,900 | — | — |
| 2010-12-27 | $50.78 | $72.01 | 12,200 | — | — |
| 2010-12-23 | $52.11 | $73.89 | 16,900 | — | — |
| 2010-12-22 | $51.29 | $72.73 | 8,100 | — | — |
| 2010-12-21 | $51.81 | $73.47 | 26,600 | — | — |
| 2010-12-20 | $52.95 | $75.09 | 13,800 | — | — |
| 2010-12-17 | $51.88 | $73.57 | 9,200 | — | — |
| 2010-12-16 | $51.78 | $73.43 | 14,500 | — | — |
| 2010-12-15 | $51.32 | $72.77 | 18,500 | — | — |
| 2010-12-14 | $49.92 | $70.79 | 16,100 | — | — |
| 2010-12-13 | $49.70 | $70.48 | 22,200 | — | — |
| 2010-12-10 | $48.07 | $68.17 | 12,200 | — | — |
| 2010-12-09 | $47.85 | $67.85 | 7,400 | — | — |
| 2010-12-08 | $48.75 | $69.13 | 5,000 | — | — |
| 2010-12-07 | $48.22 | $68.38 | 15,300 | — | — |
| 2010-12-06 | $48.50 | $68.78 | 6,700 | — | — |
| 2010-12-03 | $47.74 | $67.70 | 4,200 | — | — |
| 2010-12-02 | $47.63 | $67.54 | 5,500 | — | — |
| 2010-12-01 | $47.75 | $67.71 | 11,600 | — | — |
| 2010-11-30 | $46.80 | $66.36 | 14,600 | — | — |
| 2010-11-29 | $47.07 | $66.75 | 13,200 | — | — |
| 2010-11-26 | $48.65 | $68.99 | 15,900 | — | — |
| 2010-11-24 | $49.79 | $70.09 | 4,700 | — | — |
| 2010-11-23 | $49.30 | $69.40 | 16,400 | — | — |
| 2010-11-22 | $49.60 | $69.83 | 27,600 | — | — |
| 2010-11-19 | $50.08 | $70.50 | 6,000 | — | — |
| 2010-11-18 | $49.45 | $69.62 | 5,800 | — | — |
| 2010-11-17 | $48.95 | $68.91 | 6,500 | — | — |
| 2010-11-16 | $48.86 | $68.78 | 12,400 | — | — |
| 2010-11-15 | $49.37 | $69.50 | 5,900 | — | — |
| 2010-11-12 | $49.82 | $70.14 | 9,800 | — | — |
| 2010-11-11 | $50.22 | $70.70 | 35,000 | — | — |
| 2010-11-10 | $52.00 | $73.21 | 25,400 | — | — |
| 2010-11-09 | $51.55 | $72.57 | 16,700 | — | — |
| 2010-11-08 | $52.98 | $74.58 | 5,600 | — | — |
| 2010-11-05 | $53.20 | $74.89 | 9,200 | — | — |
| 2010-11-04 | $53.01 | $74.63 | 6,100 | — | — |
| 2010-11-03 | $52.47 | $73.87 | 14,400 | — | — |
| 2010-11-02 | $53.16 | $74.84 | 13,900 | — | — |
| 2010-11-01 | $53.41 | $75.19 | 6,600 | — | — |
| 2010-10-29 | $54.13 | $76.20 | 23,900 | — | — |
| 2010-10-28 | $53.96 | $75.96 | 6,200 | — | — |
| 2010-10-27 | $53.22 | $74.92 | 3,600 | — | — |
| 2010-10-26 | $54.06 | $76.11 | 7,700 | — | — |
| 2010-10-25 | $54.44 | $76.64 | 6,800 | — | — |
| 2010-10-22 | $52.99 | $74.60 | 2,300 | — | — |
| 2010-10-21 | $52.84 | $74.39 | 6,800 | — | — |
| 2010-10-20 | $53.10 | $74.75 | 3,100 | — | — |
| 2010-10-19 | $51.99 | $73.19 | 14,500 | — | — |
| 2010-10-18 | $53.51 | $75.33 | 13,000 | — | — |
| 2010-10-15 | $54.24 | $76.36 | 2,800 | — | — |
| 2010-10-14 | $54.25 | $76.37 | 3,500 | — | — |
| 2010-10-13 | $54.68 | $76.98 | 8,600 | — | — |
| 2010-10-12 | $54.47 | $76.68 | 14,500 | — | — |
| 2010-10-11 | $55.14 | $77.63 | 2,900 | — | — |
| 2010-10-08 | $55.47 | $78.09 | 4,600 | — | — |
| 2010-10-07 | $55.16 | $77.65 | 8,400 | — | — |
| 2010-10-06 | $55.71 | $78.43 | 33,200 | — | — |
| 2010-10-05 | $55.75 | $78.48 | 13,500 | — | — |
| 2010-10-04 | $54.23 | $76.34 | 22,500 | — | — |
| 2010-10-01 | $53.11 | $74.77 | 7,500 | — | — |
| 2010-09-30 | $53.03 | $74.66 | 4,700 | — | — |
| 2010-09-29 | $53.01 | $74.63 | 4,100 | — | — |
| 2010-09-28 | $52.95 | $74.54 | 4,700 | — | — |
| 2010-09-27 | $53.18 | $74.87 | 12,900 | — | — |
| 2010-09-24 | $53.03 | $74.66 | 10,300 | — | — |
| 2010-09-23 | $52.16 | $73.43 | 7,300 | — | — |
| 2010-09-22 | $51.90 | $73.06 | 35,000 | — | — |
| 2010-09-21 | $52.15 | $73.42 | 13,700 | — | — |
| 2010-09-20 | $52.61 | $74.06 | 15,200 | — | — |
| 2010-09-17 | $51.26 | $72.16 | 4,700 | — | — |
| 2010-09-16 | $51.00 | $71.80 | 17,800 | — | — |
| 2010-09-15 | $51.25 | $72.15 | 10,100 | — | — |
| 2010-09-14 | $50.66 | $71.32 | 22,800 | — | — |
| 2010-09-13 | $51.30 | $72.22 | 15,100 | — | — |
| 2010-09-10 | $51.26 | $72.16 | 10,400 | — | — |
| 2010-09-09 | $50.97 | $71.75 | 5,000 | — | — |
| 2010-09-08 | $50.94 | $71.71 | 4,400 | — | — |
| 2010-09-07 | $50.38 | $70.92 | 5,000 | — | — |
| 2010-09-03 | $51.30 | $72.22 | 2,700 | — | — |
| 2010-09-02 | $50.62 | $71.26 | 9,700 | — | — |
| 2010-09-01 | $50.58 | $71.21 | 18,200 | — | — |
| 2010-08-31 | $49.35 | $69.47 | 10,500 | — | — |
| 2010-08-30 | $50.19 | $70.66 | 8,700 | — | — |
| 2010-08-27 | $50.35 | $70.88 | 14,800 | — | — |
| 2010-08-26 | $49.90 | $69.74 | 11,500 | — | — |
| 2010-08-25 | $50.07 | $69.98 | 13,800 | — | — |
| 2010-08-24 | $50.20 | $70.16 | 12,500 | — | — |
| 2010-08-23 | $50.74 | $70.92 | 9,700 | — | — |
| 2010-08-20 | $51.48 | $71.95 | 10,800 | — | — |
| 2010-08-19 | $51.39 | $71.82 | 18,900 | — | — |
| 2010-08-18 | $51.91 | $72.55 | 12,400 | — | — |
| 2010-08-17 | $51.87 | $72.50 | 35,000 | — | — |
| 2010-08-16 | $52.79 | $73.78 | 47,700 | — | — |
| 2010-08-13 | $52.10 | $72.82 | 10,900 | — | — |
| 2010-08-12 | $51.99 | $72.66 | 8,800 | — | — |
| 2010-08-11 | $52.46 | $73.32 | 23,900 | — | — |
| 2010-08-10 | $54.40 | $76.03 | 13,700 | — | — |
| 2010-08-09 | $55.07 | $76.97 | 13,700 | — | — |
| 2010-08-06 | $55.31 | $77.30 | 13,200 | — | — |
| 2010-08-05 | $55.24 | $77.21 | 11,100 | — | — |
| 2010-08-04 | $55.21 | $77.16 | 15,500 | — | — |
| 2010-08-03 | $54.30 | $75.89 | 14,700 | — | — |
| 2010-08-02 | $55.12 | $77.04 | 26,500 | — | — |
| 2010-07-30 | $55.01 | $76.88 | 42,500 | — | — |
| 2010-07-29 | $54.81 | $76.60 | 50,400 | — | — |
| 2010-07-28 | $53.48 | $74.75 | 52,600 | — | — |
| 2010-07-27 | $53.49 | $74.76 | 15,600 | — | — |
| 2010-07-26 | $52.44 | $73.29 | 12,000 | — | — |
| 2010-07-23 | $51.81 | $72.41 | 11,900 | — | — |
| 2010-07-22 | $51.30 | $71.70 | 9,800 | — | — |
| 2010-07-21 | $49.78 | $69.57 | 21,300 | — | — |
| 2010-07-20 | $49.97 | $69.84 | 33,600 | — | — |
| 2010-07-19 | $50.18 | $70.13 | 15,600 | — | — |
| 2010-07-16 | $49.78 | $69.57 | 12,600 | — | — |
| 2010-07-15 | $50.87 | $71.10 | 9,200 | — | — |
| 2010-07-14 | $50.77 | $70.96 | 17,700 | — | — |
| 2010-07-13 | $51.56 | $72.06 | 18,500 | — | — |
| 2010-07-12 | $50.61 | $70.73 | 13,200 | — | — |
| 2010-07-09 | $50.32 | $70.33 | 21,600 | — | — |
| 2010-07-08 | $50.72 | $70.89 | 20,200 | — | — |
| 2010-07-07 | $49.65 | $69.39 | 9,400 | — | — |
| 2010-07-06 | $49.29 | $68.89 | 12,100 | — | — |
| 2010-07-02 | $50.09 | $70.01 | 10,900 | — | — |
| 2010-07-01 | $50.01 | $69.90 | 15,900 | — | — |
| 2010-06-30 | $50.28 | $70.27 | 8,400 | — | — |
| 2010-06-29 | $50.72 | $70.89 | 24,100 | — | — |
| 2010-06-28 | $51.89 | $72.52 | 16,700 | — | — |
| 2010-06-25 | $52.36 | $73.18 | 14,100 | — | — |
| 2010-06-24 | $52.00 | $72.68 | 15,000 | — | — |
| 2010-06-23 | $52.49 | $73.36 | 48,300 | — | — |
| 2010-06-22 | $52.02 | $72.70 | 26,900 | — | — |
| 2010-06-21 | $51.61 | $72.13 | 25,900 | — | — |
| 2010-06-18 | $50.13 | $70.06 | 6,200 | — | — |
| 2010-06-17 | $50.56 | $70.66 | 6,100 | — | — |
| 2010-06-16 | $50.93 | $71.18 | 22,400 | — | — |
| 2010-06-15 | $51.62 | $72.15 | 12,700 | — | — |
| 2010-06-14 | $50.80 | $71.00 | 7,300 | — | — |
| 2010-06-11 | $51.00 | $71.28 | 9,200 | — | — |
| 2010-06-10 | $50.84 | $71.06 | 7,500 | — | — |
| 2010-06-09 | $49.55 | $69.25 | 14,800 | — | — |
| 2010-06-08 | $49.75 | $69.53 | 18,100 | — | — |
| 2010-06-07 | $48.50 | $67.79 | 29,100 | — | — |
| 2010-06-04 | $49.35 | $68.97 | 21,300 | — | — |
| 2010-06-03 | $50.89 | $71.13 | 18,200 | — | — |
| 2010-06-02 | $50.36 | $70.38 | 25,700 | — | — |
| 2010-06-01 | $48.95 | $68.41 | 46,600 | — | — |
| 2010-05-28 | $51.95 | $72.61 | 14,300 | — | — |
| 2010-05-27 | $52.19 | $72.94 | 39,300 | — | — |
| 2010-05-26 | $49.61 | $69.34 | 115,900 | — | — |
| 2010-05-25 | $52.20 | $72.96 | 29,600 | — | — |
| 2010-05-24 | $53.27 | $74.45 | 23,100 | — | — |
| 2010-05-21 | $55.35 | $77.36 | 43,500 | — | — |
| 2010-05-20 | $54.64 | $75.86 | 52,600 | — | — |
| 2010-05-19 | $56.61 | $78.60 | 36,600 | — | — |
| 2010-05-18 | $57.00 | $79.14 | 35,100 | — | — |
| 2010-05-17 | $57.67 | $80.07 | 40,600 | — | — |
| 2010-05-14 | $57.32 | $79.58 | 42,900 | — | — |
| 2010-05-13 | $57.92 | $80.42 | 43,200 | — | — |
| 2010-05-12 | $58.87 | $81.74 | 39,100 | — | — |
| 2010-05-11 | $59.44 | $82.53 | 36,100 | — | — |
| 2010-05-10 | $59.74 | $82.94 | 75,600 | — | — |
| 2010-05-07 | $56.58 | $78.56 | 44,100 | — | — |
| 2010-05-06 | $57.74 | $80.17 | 59,400 | — | — |
| 2010-05-05 | $59.09 | $82.04 | 18,700 | — | — |
| 2010-05-04 | $60.10 | $83.44 | 26,600 | — | — |
| 2010-05-03 | $61.65 | $85.60 | 17,400 | — | — |
| 2010-04-30 | $61.65 | $85.60 | 4,500 | — | — |
| 2010-04-29 | $61.25 | $85.04 | 18,700 | — | — |
| 2010-04-28 | $61.00 | $84.69 | 20,200 | — | — |
| 2010-04-27 | $62.17 | $86.32 | 18,000 | — | — |
| 2010-04-26 | $63.65 | $88.37 | 18,400 | — | — |
| 2010-04-23 | $64.02 | $88.89 | 13,500 | — | — |
| 2010-04-22 | $64.16 | $89.08 | 6,100 | — | — |
| 2010-04-21 | $63.98 | $88.83 | 13,900 | — | — |
| 2010-04-20 | $64.01 | $88.87 | 9,000 | — | — |
| 2010-04-19 | $63.89 | $88.71 | 13,200 | — | — |
| 2010-04-16 | $64.10 | $89.00 | 16,700 | — | — |
| 2010-04-15 | $65.11 | $90.40 | 11,700 | — | — |
| 2010-04-14 | $65.10 | $90.39 | 14,600 | — | — |
| 2010-04-13 | $64.39 | $89.40 | 23,600 | — | — |
| 2010-04-12 | $64.57 | $89.65 | 20,600 | — | — |
| 2010-04-09 | $64.90 | $90.11 | 12,000 | — | — |
| 2010-04-08 | $64.89 | $90.09 | 10,100 | — | — |
| 2010-04-07 | $64.61 | $89.71 | 42,900 | — | — |
| 2010-04-06 | $65.35 | $90.73 | 22,900 | — | — |
| 2010-04-05 | $65.14 | $90.44 | 17,500 | — | — |
| 2010-04-01 | $64.71 | $89.84 | 17,200 | — | — |
| 2010-03-31 | $64.01 | $88.87 | 22,200 | — | — |
| 2010-03-30 | $65.05 | $90.32 | 7,800 | — | — |
| 2010-03-29 | $64.82 | $90.00 | 10,100 | — | — |
| 2010-03-26 | $65.00 | $89.75 | 22,500 | — | — |
| 2010-03-25 | $64.95 | $89.68 | 13,500 | — | — |
| 2010-03-24 | $64.34 | $88.84 | 43,100 | — | — |
| 2010-03-23 | $63.05 | $87.06 | 43,800 | — | — |
| 2010-03-22 | $64.19 | $88.63 | 15,600 | — | — |
| 2010-03-19 | $63.85 | $88.16 | 30,300 | — | — |
| 2010-03-18 | $64.72 | $89.36 | 65,100 | — | — |
| 2010-03-17 | $64.89 | $89.60 | 50,100 | — | — |
| 2010-03-16 | $64.06 | $88.45 | 26,400 | — | — |
| 2010-03-15 | $63.50 | $87.68 | 23,300 | — | — |
| 2010-03-12 | $62.56 | $86.38 | 15,600 | — | — |
| 2010-03-11 | $62.71 | $86.59 | 14,500 | — | — |
| 2010-03-10 | $61.19 | $84.49 | 34,100 | — | — |
| 2010-03-09 | $59.50 | $82.15 | 22,200 | — | — |
| 2010-03-08 | $59.27 | $81.84 | 44,100 | — | — |
| 2010-03-05 | $60.58 | $83.64 | 15,600 | — | — |
| 2010-03-04 | $60.49 | $83.52 | 48,400 | — | — |
| 2010-03-03 | $61.42 | $84.80 | 11,800 | — | — |
| 2010-03-02 | $61.83 | $85.37 | 19,200 | — | — |
| 2010-03-01 | $63.05 | $87.06 | 7,700 | — | — |
| 2010-02-26 | $62.02 | $85.63 | 24,100 | — | — |
| 2010-02-25 | $61.97 | $85.56 | 21,400 | — | — |
| 2010-02-24 | $63.09 | $87.11 | 8,000 | — | — |
| 2010-02-23 | $62.24 | $85.94 | 24,300 | — | — |
| 2010-02-22 | $62.86 | $86.79 | 32,200 | — | — |
| 2010-02-19 | $63.90 | $88.23 | 9,400 | — | — |
| 2010-02-18 | $64.32 | $88.81 | 11,200 | — | — |
| 2010-02-17 | $64.47 | $89.02 | 15,000 | — | — |
| 2010-02-16 | $63.78 | $88.06 | 11,600 | — | — |
| 2010-02-12 | $64.00 | $88.37 | 9,000 | — | — |
| 2010-02-11 | $64.58 | $89.17 | 17,100 | — | — |
| 2010-02-10 | $62.35 | $86.09 | 10,600 | — | — |
| 2010-02-09 | $61.51 | $84.93 | 15,400 | — | — |
| 2010-02-08 | $60.85 | $84.02 | 11,100 | — | — |
| 2010-02-05 | $60.97 | $84.18 | 52,700 | — | — |
| 2010-02-04 | $61.42 | $84.80 | 23,000 | — | — |
| 2010-02-03 | $62.23 | $85.92 | 29,900 | — | — |
| 2010-02-02 | $64.36 | $88.86 | 25,700 | — | — |
| 2010-02-01 | $62.38 | $86.13 | 28,400 | — | — |
| 2010-01-29 | $62.42 | $86.19 | 95,700 | — | — |
| 2010-01-28 | $63.30 | $87.40 | 52,200 | — | — |
| 2010-01-27 | $62.80 | $86.71 | 18,000 | — | — |
| 2010-01-26 | $62.89 | $86.83 | 9,200 | — | — |
| 2010-01-25 | $64.02 | $88.39 | 19,900 | — | — |
| 2010-01-22 | $64.61 | $89.21 | 16,600 | — | — |
| 2010-01-21 | $64.74 | $89.39 | 23,500 | — | — |
| 2010-01-20 | $65.22 | $90.05 | 17,500 | — | — |
| 2010-01-19 | $65.25 | $90.09 | 25,600 | — | — |
| 2010-01-15 | $62.80 | $86.71 | 18,400 | — | — |
| 2010-01-14 | $62.95 | $86.92 | 29,100 | — | — |
| 2010-01-13 | $64.00 | $88.37 | 10,600 | — | — |
| 2010-01-12 | $63.50 | $87.68 | 48,500 | — | — |
| 2010-01-11 | $65.92 | $91.02 | 16,400 | — | — |
| 2010-01-08 | $66.63 | $92.00 | 7,900 | — | — |
| 2010-01-07 | $66.65 | $92.03 | 10,600 | — | — |
| 2010-01-06 | $65.94 | $91.05 | 15,700 | — | — |
| 2010-01-05 | $64.58 | $89.17 | 14,900 | — | — |
| 2010-01-04 | $65.35 | $90.23 | 19,600 | — | — |