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
- 1998-05-11 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 | $55.92 | $64.95 | 269,400 | — | — |
| 2010-12-30 | $55.80 | $64.81 | 272,200 | — | — |
| 2010-12-29 | $55.63 | $64.61 | 207,000 | — | — |
| 2010-12-28 | $55.50 | $64.46 | 195,400 | — | — |
| 2010-12-27 | $55.55 | $64.52 | 91,500 | — | — |
| 2010-12-23 | $55.74 | $64.74 | 212,500 | — | — |
| 2010-12-22 | $55.94 | $64.97 | 312,600 | — | — |
| 2010-12-21 | $55.95 | $64.98 | 266,800 | — | — |
| 2010-12-20 | $55.74 | $64.74 | 308,200 | — | — |
| 2010-12-17 | $55.99 | $65.03 | 439,400 | — | — |
| 2010-12-16 | $55.60 | $64.58 | 439,500 | — | — |
| 2010-12-15 | $55.46 | $64.41 | 305,000 | — | — |
| 2010-12-14 | $56.21 | $65.29 | 252,600 | — | — |
| 2010-12-13 | $56.34 | $65.44 | 922,300 | — | — |
| 2010-12-10 | $55.93 | $64.96 | 379,700 | — | — |
| 2010-12-09 | $56.00 | $65.04 | 437,800 | — | — |
| 2010-12-08 | $56.58 | $65.72 | 373,500 | — | — |
| 2010-12-07 | $56.64 | $65.78 | 484,700 | — | — |
| 2010-12-06 | $56.60 | $65.74 | 297,000 | — | — |
| 2010-12-03 | $57.24 | $66.48 | 300,700 | — | — |
| 2010-12-02 | $57.38 | $66.64 | 530,700 | — | — |
| 2010-12-01 | $57.29 | $66.54 | 410,400 | — | — |
| 2010-11-30 | $56.55 | $65.68 | 632,100 | — | — |
| 2010-11-29 | $56.18 | $65.25 | 526,700 | — | — |
| 2010-11-26 | $55.77 | $64.77 | 267,200 | — | — |
| 2010-11-24 | $56.83 | $66.01 | 424,000 | — | — |
| 2010-11-23 | $54.80 | $63.65 | 399,300 | — | — |
| 2010-11-22 | $55.87 | $64.89 | 324,800 | — | — |
| 2010-11-19 | $55.73 | $64.73 | 466,000 | — | — |
| 2010-11-18 | $55.27 | $64.19 | 324,300 | — | — |
| 2010-11-17 | $54.31 | $63.08 | 487,100 | — | — |
| 2010-11-16 | $53.89 | $62.59 | 425,200 | — | — |
| 2010-11-15 | $55.00 | $63.88 | 336,900 | — | — |
| 2010-11-12 | $55.25 | $64.17 | 421,200 | — | — |
| 2010-11-11 | $55.47 | $64.43 | 624,200 | — | — |
| 2010-11-10 | $55.66 | $64.65 | 688,400 | — | — |
| 2010-11-09 | $55.81 | $64.82 | 705,900 | — | — |
| 2010-11-08 | $56.06 | $65.11 | 614,600 | — | — |
| 2010-11-05 | $55.38 | $64.32 | 622,700 | — | — |
| 2010-11-04 | $55.80 | $64.81 | 636,300 | — | — |
| 2010-11-03 | $55.22 | $64.14 | 844,800 | — | — |
| 2010-11-02 | $55.50 | $64.46 | 347,100 | — | — |
| 2010-11-01 | $54.91 | $63.78 | 352,900 | — | — |
| 2010-10-29 | $54.91 | $63.78 | 742,200 | — | — |
| 2010-10-28 | $52.92 | $61.09 | 543,400 | — | — |
| 2010-10-27 | $52.96 | $61.14 | 369,600 | — | — |
| 2010-10-26 | $53.13 | $61.34 | 656,700 | — | — |
| 2010-10-25 | $53.63 | $61.91 | 490,000 | — | — |
| 2010-10-22 | $53.49 | $61.75 | 814,000 | — | — |
| 2010-10-21 | $54.39 | $62.79 | 1,134,800 | — | — |
| 2010-10-20 | $53.62 | $61.90 | 623,300 | — | — |
| 2010-10-19 | $53.08 | $61.28 | 854,700 | — | — |
| 2010-10-18 | $55.38 | $63.93 | 460,000 | — | — |
| 2010-10-15 | $54.19 | $62.56 | 445,900 | — | — |
| 2010-10-14 | $54.74 | $63.19 | 434,900 | — | — |
| 2010-10-13 | $54.69 | $63.14 | 975,300 | — | — |
| 2010-10-12 | $53.47 | $61.73 | 1,228,100 | — | — |
| 2010-10-11 | $52.49 | $60.60 | 964,300 | — | — |
| 2010-10-08 | $50.97 | $58.84 | 1,299,300 | — | — |
| 2010-10-07 | $50.19 | $57.94 | 807,400 | — | — |
| 2010-10-06 | $50.38 | $58.16 | 967,800 | — | — |
| 2010-10-05 | $51.60 | $59.57 | 754,300 | — | — |
| 2010-10-04 | $51.28 | $59.20 | 914,500 | — | — |
| 2010-10-01 | $51.07 | $58.96 | 524,900 | — | — |
| 2010-09-30 | $50.73 | $58.57 | 831,100 | — | — |
| 2010-09-29 | $51.08 | $58.97 | 505,100 | — | — |
| 2010-09-28 | $51.19 | $59.10 | 476,800 | — | — |
| 2010-09-27 | $51.35 | $59.28 | 588,700 | — | — |
| 2010-09-24 | $51.26 | $59.18 | 811,100 | — | — |
| 2010-09-23 | $50.63 | $58.45 | 387,400 | — | — |
| 2010-09-22 | $51.08 | $58.97 | 469,800 | — | — |
| 2010-09-21 | $51.06 | $58.95 | 750,700 | — | — |
| 2010-09-20 | $51.92 | $59.94 | 383,500 | — | — |
| 2010-09-17 | $51.96 | $59.99 | 584,300 | — | — |
| 2010-09-16 | $52.40 | $60.49 | 523,000 | — | — |
| 2010-09-15 | $51.50 | $59.45 | 512,600 | — | — |
| 2010-09-14 | $51.63 | $59.60 | 742,100 | — | — |
| 2010-09-13 | $50.89 | $58.75 | 737,200 | — | — |
| 2010-09-10 | $50.27 | $58.03 | 467,800 | — | — |
| 2010-09-09 | $50.26 | $58.02 | 877,000 | — | — |
| 2010-09-08 | $50.18 | $57.93 | 915,900 | — | — |
| 2010-09-07 | $50.26 | $58.02 | 674,200 | — | — |
| 2010-09-03 | $51.38 | $59.32 | 599,200 | — | — |
| 2010-09-02 | $50.99 | $58.87 | 782,800 | — | — |
| 2010-09-01 | $49.90 | $57.61 | 1,529,000 | — | — |
| 2010-08-31 | $48.70 | $56.22 | 1,201,600 | — | — |
| 2010-08-30 | $49.24 | $56.85 | 716,200 | — | — |
| 2010-08-27 | $49.60 | $57.26 | 888,100 | — | — |
| 2010-08-26 | $48.95 | $56.51 | 663,300 | — | — |
| 2010-08-25 | $49.46 | $57.10 | 915,600 | — | — |
| 2010-08-24 | $49.28 | $56.89 | 780,600 | — | — |
| 2010-08-23 | $49.75 | $57.43 | 1,422,800 | — | — |
| 2010-08-20 | $49.93 | $57.64 | 820,100 | — | — |
| 2010-08-19 | $49.84 | $57.54 | 1,124,700 | — | — |
| 2010-08-18 | $49.68 | $57.35 | 899,800 | — | — |
| 2010-08-17 | $48.69 | $56.21 | 642,800 | — | — |
| 2010-08-16 | $48.02 | $55.44 | 1,003,000 | — | — |
| 2010-08-13 | $48.04 | $55.46 | 452,200 | — | — |
| 2010-08-12 | $48.00 | $55.41 | 611,300 | — | — |
| 2010-08-11 | $48.25 | $55.70 | 609,300 | — | — |
| 2010-08-10 | $49.40 | $57.03 | 917,700 | — | — |
| 2010-08-09 | $49.62 | $57.28 | 544,200 | — | — |
| 2010-08-06 | $49.89 | $57.60 | 931,700 | — | — |
| 2010-08-05 | $50.03 | $57.76 | 440,300 | — | — |
| 2010-08-04 | $50.38 | $58.16 | 437,700 | — | — |
| 2010-08-03 | $50.02 | $57.75 | 651,700 | — | — |
| 2010-08-02 | $50.14 | $57.88 | 978,900 | — | — |
| 2010-07-30 | $48.68 | $56.20 | 1,038,200 | — | — |
| 2010-07-29 | $47.49 | $54.82 | 1,198,900 | — | — |
| 2010-07-28 | $46.86 | $54.10 | 1,076,900 | — | — |
| 2010-07-27 | $46.71 | $53.92 | 674,700 | — | — |
| 2010-07-26 | $46.33 | $53.49 | 684,600 | — | — |
| 2010-07-23 | $45.70 | $52.76 | 1,607,100 | — | — |
| 2010-07-22 | $45.09 | $52.05 | 853,800 | — | — |
| 2010-07-21 | $44.58 | $51.47 | 574,000 | — | — |
| 2010-07-20 | $44.92 | $51.86 | 550,100 | — | — |
| 2010-07-19 | $45.02 | $51.97 | 241,400 | — | — |
| 2010-07-16 | $45.30 | $52.30 | 435,200 | — | — |
| 2010-07-15 | $46.30 | $53.45 | 584,700 | — | — |
| 2010-07-14 | $46.42 | $53.59 | 397,700 | — | — |
| 2010-07-13 | $46.35 | $53.51 | 1,028,200 | — | — |
| 2010-07-12 | $46.06 | $53.17 | 571,600 | — | — |
| 2010-07-09 | $45.41 | $52.42 | 501,400 | — | — |
| 2010-07-08 | $44.69 | $51.59 | 696,800 | — | — |
| 2010-07-07 | $44.54 | $51.42 | 646,700 | — | — |
| 2010-07-06 | $44.24 | $51.07 | 749,000 | — | — |
| 2010-07-02 | $43.59 | $50.32 | 667,900 | — | — |
| 2010-07-01 | $43.04 | $49.69 | 1,598,700 | — | — |
| 2010-06-30 | $43.15 | $49.81 | 1,202,100 | — | — |
| 2010-06-29 | $44.12 | $50.93 | 540,500 | — | — |
| 2010-06-28 | $45.60 | $52.64 | 565,800 | — | — |
| 2010-06-25 | $45.85 | $52.93 | 349,000 | — | — |
| 2010-06-24 | $45.48 | $52.50 | 424,100 | — | — |
| 2010-06-23 | $45.45 | $52.47 | 824,300 | — | — |
| 2010-06-22 | $45.78 | $52.85 | 493,200 | — | — |
| 2010-06-21 | $46.79 | $54.02 | 1,043,900 | — | — |
| 2010-06-18 | $46.98 | $54.24 | 447,100 | — | — |
| 2010-06-17 | $46.75 | $53.97 | 441,400 | — | — |
| 2010-06-16 | $46.79 | $54.02 | 304,100 | — | — |
| 2010-06-15 | $46.71 | $53.92 | 629,800 | — | — |
| 2010-06-14 | $46.01 | $53.12 | 604,200 | — | — |
| 2010-06-11 | $45.87 | $52.95 | 738,200 | — | — |
| 2010-06-10 | $45.05 | $52.01 | 605,700 | — | — |
| 2010-06-09 | $43.55 | $50.28 | 625,400 | — | — |
| 2010-06-08 | $43.35 | $50.05 | 671,600 | — | — |
| 2010-06-07 | $43.01 | $49.65 | 1,025,000 | — | — |
| 2010-06-04 | $43.51 | $50.23 | 1,469,100 | — | — |
| 2010-06-03 | $43.96 | $50.75 | 856,500 | — | — |
| 2010-06-02 | $43.53 | $50.25 | 906,600 | — | — |
| 2010-06-01 | $41.93 | $48.41 | 880,200 | — | — |
| 2010-05-28 | $42.18 | $48.69 | 1,052,800 | — | — |
| 2010-05-27 | $43.67 | $50.41 | 838,000 | — | — |
| 2010-05-26 | $41.42 | $47.82 | 993,000 | — | — |
| 2010-05-25 | $41.26 | $47.63 | 833,400 | — | — |
| 2010-05-24 | $41.09 | $47.44 | 659,500 | — | — |
| 2010-05-21 | $41.74 | $48.19 | 1,042,400 | — | — |
| 2010-05-20 | $40.73 | $47.02 | 1,392,000 | — | — |
| 2010-05-19 | $42.16 | $48.67 | 1,440,100 | — | — |
| 2010-05-18 | $43.49 | $50.21 | 952,700 | — | — |
| 2010-05-17 | $43.99 | $50.78 | 1,072,600 | — | — |
| 2010-05-14 | $44.36 | $51.21 | 998,100 | — | — |
| 2010-05-13 | $45.04 | $52.00 | 478,000 | — | — |
| 2010-05-12 | $45.12 | $52.09 | 547,600 | — | — |
| 2010-05-11 | $44.81 | $51.73 | 794,000 | — | — |
| 2010-05-10 | $44.41 | $51.27 | 1,102,500 | — | — |
| 2010-05-07 | $42.17 | $48.68 | 2,091,500 | — | — |
| 2010-05-06 | $42.39 | $48.94 | 1,486,800 | — | — |
| 2010-05-05 | $43.77 | $50.53 | 999,100 | — | — |
| 2010-05-04 | $44.82 | $51.74 | 1,384,700 | — | — |
| 2010-05-03 | $46.97 | $54.22 | 349,800 | — | — |
| 2010-04-30 | $47.33 | $54.64 | 551,700 | — | — |
| 2010-04-29 | $47.22 | $54.51 | 617,400 | — | — |
| 2010-04-28 | $46.41 | $53.21 | 1,137,100 | — | — |
| 2010-04-27 | $46.01 | $52.75 | 833,800 | — | — |
| 2010-04-26 | $47.77 | $54.77 | 1,001,900 | — | — |
| 2010-04-23 | $48.04 | $55.08 | 1,259,000 | — | — |
| 2010-04-22 | $47.35 | $54.29 | 745,600 | — | — |
| 2010-04-21 | $47.70 | $54.69 | 740,000 | — | — |
| 2010-04-20 | $47.20 | $54.12 | 797,100 | — | — |
| 2010-04-19 | $46.51 | $53.32 | 1,048,100 | — | — |
| 2010-04-16 | $46.27 | $53.05 | 891,500 | — | — |
| 2010-04-15 | $48.10 | $55.15 | 748,600 | — | — |
| 2010-04-14 | $48.47 | $55.57 | 924,000 | — | — |
| 2010-04-13 | $48.67 | $55.80 | 1,243,000 | — | — |
| 2010-04-12 | $48.75 | $55.89 | 512,700 | — | — |
| 2010-04-09 | $48.56 | $55.67 | 364,500 | — | — |
| 2010-04-08 | $48.04 | $55.08 | 981,600 | — | — |
| 2010-04-07 | $48.57 | $55.69 | 1,065,000 | — | — |
| 2010-04-06 | $48.63 | $55.76 | 1,099,800 | — | — |
| 2010-04-05 | $48.30 | $55.38 | 545,300 | — | — |
| 2010-04-01 | $48.25 | $55.32 | 598,500 | — | — |
| 2010-03-31 | $47.53 | $54.49 | 708,400 | — | — |
| 2010-03-30 | $47.34 | $54.28 | 616,600 | — | — |
| 2010-03-29 | $47.13 | $54.04 | 517,200 | — | — |
| 2010-03-26 | $46.70 | $53.54 | 633,400 | — | — |
| 2010-03-25 | $47.43 | $54.38 | 1,036,800 | — | — |
| 2010-03-24 | $47.59 | $54.56 | 1,166,800 | — | — |
| 2010-03-23 | $47.45 | $54.40 | 995,600 | — | — |
| 2010-03-22 | $46.94 | $53.82 | 818,000 | — | — |
| 2010-03-19 | $46.46 | $53.27 | 1,196,900 | — | — |
| 2010-03-18 | $46.71 | $53.55 | 1,509,300 | — | — |
| 2010-03-17 | $46.50 | $53.31 | 1,308,100 | — | — |
| 2010-03-16 | $45.98 | $52.72 | 996,400 | — | — |
| 2010-03-15 | $46.17 | $52.93 | 1,523,500 | — | — |
| 2010-03-12 | $46.23 | $53.00 | 621,800 | — | — |
| 2010-03-11 | $46.22 | $52.99 | 1,089,200 | — | — |
| 2010-03-10 | $46.21 | $52.98 | 831,800 | — | — |
| 2010-03-09 | $45.96 | $52.69 | 1,861,600 | — | — |
| 2010-03-08 | $45.89 | $52.61 | 1,107,500 | — | — |
| 2010-03-05 | $45.59 | $52.27 | 921,800 | — | — |
| 2010-03-04 | $44.93 | $51.51 | 812,900 | — | — |
| 2010-03-03 | $44.78 | $51.34 | 867,900 | — | — |
| 2010-03-02 | $44.49 | $51.01 | 2,100,400 | — | — |
| 2010-03-01 | $43.74 | $50.15 | 841,300 | — | — |
| 2010-02-26 | $42.80 | $49.07 | 1,007,700 | — | — |
| 2010-02-25 | $42.38 | $48.59 | 1,013,300 | — | — |
| 2010-02-24 | $41.89 | $48.03 | 519,100 | — | — |
| 2010-02-23 | $41.88 | $48.02 | 1,015,200 | — | — |
| 2010-02-22 | $42.00 | $48.15 | 1,361,700 | — | — |
| 2010-02-19 | $41.75 | $47.87 | 1,202,000 | — | — |
| 2010-02-18 | $41.98 | $48.13 | 1,623,100 | — | — |
| 2010-02-17 | $41.90 | $48.04 | 1,764,900 | — | — |
| 2010-02-16 | $41.60 | $47.70 | 1,138,700 | — | — |
| 2010-02-12 | $41.33 | $47.39 | 1,315,900 | — | — |
| 2010-02-11 | $41.69 | $47.80 | 1,416,600 | — | — |
| 2010-02-10 | $41.00 | $47.01 | 921,300 | — | — |
| 2010-02-09 | $41.48 | $47.56 | 979,400 | — | — |
| 2010-02-08 | $40.93 | $46.93 | 518,300 | — | — |
| 2010-02-05 | $40.99 | $47.00 | 1,308,900 | — | — |
| 2010-02-04 | $40.82 | $46.80 | 1,050,700 | — | — |
| 2010-02-03 | $42.65 | $48.90 | 759,000 | — | — |
| 2010-02-02 | $42.71 | $48.97 | 822,800 | — | — |
| 2010-02-01 | $42.32 | $48.52 | 567,600 | — | — |
| 2010-01-29 | $42.16 | $48.34 | 1,644,600 | — | — |
| 2010-01-28 | $42.30 | $48.50 | 1,358,000 | — | — |
| 2010-01-27 | $41.72 | $47.83 | 1,658,000 | — | — |
| 2010-01-26 | $42.15 | $48.33 | 1,263,500 | — | — |
| 2010-01-25 | $42.43 | $48.65 | 839,100 | — | — |
| 2010-01-22 | $42.53 | $48.76 | 1,763,900 | — | — |
| 2010-01-21 | $43.02 | $49.32 | 2,403,400 | — | — |
| 2010-01-20 | $43.79 | $50.21 | 1,412,000 | — | — |
| 2010-01-19 | $44.04 | $50.49 | 1,594,400 | — | — |
| 2010-01-15 | $43.87 | $50.30 | 1,274,400 | — | — |
| 2010-01-14 | $44.00 | $50.45 | 2,472,000 | — | — |
| 2010-01-13 | $44.34 | $50.84 | 2,460,300 | — | — |
| 2010-01-12 | $44.14 | $50.61 | 4,905,500 | — | — |
| 2010-01-11 | $43.00 | $49.30 | 11,441,900 | — | — |
| 2010-01-08 | $49.77 | $57.06 | 874,300 | — | — |
| 2010-01-07 | $50.01 | $57.34 | 1,068,900 | — | — |
| 2010-01-06 | $49.39 | $56.63 | 671,800 | — | — |
| 2010-01-05 | $48.71 | $55.85 | 930,500 | — | — |
| 2010-01-04 | $49.90 | $57.21 | 636,200 | — | — |