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
- 2003-10-07 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 | $61.31 | $78.59 | 4,700 | — | — |
| 2010-12-30 | $61.60 | $78.96 | 2,400 | — | — |
| 2010-12-29 | $61.75 | $79.15 | 1,500 | — | — |
| 2010-12-28 | $61.28 | $78.55 | 6,400 | — | — |
| 2010-12-27 | $61.60 | $78.96 | 7,900 | — | — |
| 2010-12-23 | $62.00 | $79.47 | 6,300 | — | — |
| 2010-12-22 | $62.35 | $79.92 | 4,500 | — | — |
| 2010-12-21 | $61.70 | $79.09 | 4,200 | — | — |
| 2010-12-20 | $61.66 | $79.04 | 5,300 | — | — |
| 2010-12-17 | $62.85 | $80.56 | 19,600 | — | — |
| 2010-12-16 | $60.38 | $77.40 | 200 | — | — |
| 2010-12-15 | $60.40 | $76.63 | 3,500 | — | — |
| 2010-12-14 | $59.71 | $75.75 | 15,100 | — | — |
| 2010-12-13 | $59.60 | $75.61 | 25,600 | — | — |
| 2010-12-10 | $59.10 | $74.98 | 1,700 | — | — |
| 2010-12-09 | $58.90 | $74.73 | 3,600 | — | — |
| 2010-12-08 | $59.28 | $75.21 | 500 | — | — |
| 2010-12-07 | $59.26 | $75.18 | 2,200 | — | — |
| 2010-12-06 | $59.25 | $75.17 | 15,800 | — | — |
| 2010-12-03 | $59.78 | $75.84 | 1,000 | — | — |
| 2010-12-02 | $59.08 | $74.95 | 7,800 | — | — |
| 2010-12-01 | $57.50 | $72.95 | 10,600 | — | — |
| 2010-11-30 | $57.14 | $72.49 | 7,700 | — | — |
| 2010-11-29 | $57.20 | $72.57 | 7,000 | — | — |
| 2010-11-26 | $58.38 | $74.07 | 400 | — | — |
| 2010-11-24 | $57.82 | $73.36 | 4,500 | — | — |
| 2010-11-23 | $58.00 | $73.58 | 600 | — | — |
| 2010-11-22 | $58.00 | $73.58 | 5,100 | — | — |
| 2010-11-19 | $58.75 | $74.54 | 5,200 | — | — |
| 2010-11-18 | $59.00 | $74.85 | 700 | — | — |
| 2010-11-17 | $58.40 | $74.09 | 700 | — | — |
| 2010-11-16 | $58.26 | $73.91 | 2,500 | — | — |
| 2010-11-15 | $59.69 | $75.73 | 2,600 | — | — |
| 2010-11-12 | $59.50 | $75.49 | 2,300 | — | — |
| 2010-11-11 | $59.60 | $75.61 | 300 | — | — |
| 2010-11-10 | $59.21 | $75.12 | 600 | — | — |
| 2010-11-09 | $59.14 | $75.03 | 100 | — | — |
| 2010-11-08 | $59.25 | $75.17 | 1,300 | — | — |
| 2010-11-05 | $59.40 | $75.36 | 2,500 | — | — |
| 2010-11-04 | $59.00 | $74.85 | 1,400 | — | — |
| 2010-11-03 | $58.18 | $73.81 | 7,900 | — | — |
| 2010-11-02 | $58.17 | $73.80 | 5,700 | — | — |
| 2010-11-01 | $57.52 | $72.97 | 700 | — | — |
| 2010-10-29 | $58.00 | $73.58 | 1,400 | — | — |
| 2010-10-28 | $57.65 | $73.14 | 2,400 | — | — |
| 2010-10-27 | $57.00 | $72.32 | 1,600 | — | — |
| 2010-10-26 | $57.52 | $72.97 | 2,100 | — | — |
| 2010-10-25 | $58.35 | $74.03 | 300 | — | — |
| 2010-10-22 | $58.39 | $74.08 | 300 | — | — |
| 2010-10-21 | $58.09 | $73.70 | 2,000 | — | — |
| 2010-10-20 | $58.00 | $73.58 | 5,200 | — | — |
| 2010-10-19 | $57.11 | $72.45 | 1,500 | — | — |
| 2010-10-18 | $57.60 | $73.08 | 300 | — | — |
| 2010-10-15 | $57.85 | $73.39 | 2,600 | — | — |
| 2010-10-14 | $57.91 | $73.47 | 3,800 | — | — |
| 2010-10-13 | $58.50 | $74.22 | 1,100 | — | — |
| 2010-10-12 | $57.87 | $73.42 | 4,900 | — | — |
| 2010-10-11 | $58.53 | $74.26 | 200 | — | — |
| 2010-10-08 | $58.22 | $73.86 | 1,500 | — | — |
| 2010-10-07 | $58.57 | $74.31 | 800 | — | — |
| 2010-10-06 | $58.30 | $73.96 | 500 | — | — |
| 2010-10-05 | $58.42 | $74.12 | 3,900 | — | — |
| 2010-10-04 | $57.10 | $72.44 | 400 | — | — |
| 2010-10-01 | $57.25 | $72.63 | 1,700 | — | — |
| 2010-09-30 | $57.40 | $72.82 | 3,600 | — | — |
| 2010-09-29 | $57.25 | $72.63 | 800 | — | — |
| 2010-09-28 | $56.95 | $72.25 | 1,700 | — | — |
| 2010-09-27 | $56.68 | $71.91 | 0 | — | — |
| 2010-09-24 | $56.68 | $71.91 | 1,900 | — | — |
| 2010-09-23 | $55.73 | $70.70 | 2,700 | — | — |
| 2010-09-22 | $56.23 | $71.34 | 1,000 | — | — |
| 2010-09-21 | $56.86 | $72.14 | 2,400 | — | — |
| 2010-09-20 | $57.33 | $72.73 | 700 | — | — |
| 2010-09-17 | $57.90 | $73.46 | 5,900 | — | — |
| 2010-09-16 | $56.84 | $72.11 | 600 | — | — |
| 2010-09-15 | $56.43 | $70.79 | 1,500 | — | — |
| 2010-09-14 | $56.75 | $71.19 | 1,300 | — | — |
| 2010-09-13 | $56.50 | $70.88 | 4,000 | — | — |
| 2010-09-10 | $55.60 | $69.75 | 300 | — | — |
| 2010-09-09 | $55.35 | $69.44 | 2,600 | — | — |
| 2010-09-08 | $55.55 | $69.69 | 3,500 | — | — |
| 2010-09-07 | $56.10 | $70.38 | 4,700 | — | — |
| 2010-09-03 | $55.72 | $69.90 | 6,300 | — | — |
| 2010-09-02 | $55.34 | $69.43 | 7,300 | — | — |
| 2010-09-01 | $55.25 | $69.31 | 4,500 | — | — |
| 2010-08-31 | $53.73 | $67.41 | 3,200 | — | — |
| 2010-08-30 | $54.20 | $68.00 | 1,300 | — | — |
| 2010-08-27 | $55.04 | $69.05 | 7,600 | — | — |
| 2010-08-26 | $53.96 | $67.69 | 6,600 | — | — |
| 2010-08-25 | $53.60 | $67.24 | 2,300 | — | — |
| 2010-08-24 | $53.55 | $67.18 | 11,900 | — | — |
| 2010-08-23 | $53.92 | $67.64 | 2,700 | — | — |
| 2010-08-20 | $54.00 | $67.74 | 12,800 | — | — |
| 2010-08-19 | $54.40 | $68.25 | 2,300 | — | — |
| 2010-08-18 | $55.32 | $69.40 | 13,400 | — | — |
| 2010-08-17 | $55.37 | $69.46 | 13,900 | — | — |
| 2010-08-16 | $53.39 | $66.98 | 3,400 | — | — |
| 2010-08-13 | $54.00 | $67.74 | 2,100 | — | — |
| 2010-08-12 | $54.05 | $67.81 | 2,300 | — | — |
| 2010-08-11 | $54.47 | $68.33 | 5,100 | — | — |
| 2010-08-10 | $56.15 | $70.44 | 1,500 | — | — |
| 2010-08-09 | $56.90 | $71.38 | 4,900 | — | — |
| 2010-08-06 | $56.60 | $71.01 | 21,000 | — | — |
| 2010-08-05 | $57.15 | $71.70 | 4,000 | — | — |
| 2010-08-04 | $57.35 | $71.95 | 3,000 | — | — |
| 2010-08-03 | $57.15 | $71.70 | 3,100 | — | — |
| 2010-08-02 | $57.40 | $72.01 | 6,300 | — | — |
| 2010-07-30 | $57.35 | $71.95 | 8,400 | — | — |
| 2010-07-29 | $56.75 | $71.19 | 4,200 | — | — |
| 2010-07-28 | $56.95 | $71.44 | 6,000 | — | — |
| 2010-07-27 | $57.03 | $71.55 | 12,600 | — | — |
| 2010-07-26 | $57.00 | $71.51 | 19,600 | — | — |
| 2010-07-23 | $57.00 | $71.51 | 43,400 | — | — |
| 2010-07-22 | $56.00 | $70.25 | 5,200 | — | — |
| 2010-07-21 | $54.42 | $68.27 | 3,500 | — | — |
| 2010-07-20 | $54.30 | $68.12 | 5,900 | — | — |
| 2010-07-19 | $53.05 | $66.55 | 1,500 | — | — |
| 2010-07-16 | $53.90 | $67.62 | 1,600 | — | — |
| 2010-07-15 | $55.30 | $69.37 | 2,600 | — | — |
| 2010-07-14 | $55.00 | $69.00 | 12,100 | — | — |
| 2010-07-13 | $55.58 | $69.73 | 4,900 | — | — |
| 2010-07-12 | $54.00 | $67.74 | 11,000 | — | — |
| 2010-07-09 | $53.99 | $67.73 | 1,200 | — | — |
| 2010-07-08 | $52.85 | $66.30 | 2,100 | — | — |
| 2010-07-07 | $52.70 | $66.11 | 4,900 | — | — |
| 2010-07-06 | $51.95 | $65.17 | 3,700 | — | — |
| 2010-07-02 | $51.90 | $65.11 | 3,600 | — | — |
| 2010-07-01 | $53.00 | $66.49 | 4,900 | — | — |
| 2010-06-30 | $52.65 | $66.05 | 2,200 | — | — |
| 2010-06-29 | $53.10 | $66.62 | 1,300 | — | — |
| 2010-06-28 | $54.75 | $68.69 | 900 | — | — |
| 2010-06-25 | $54.02 | $67.77 | 900 | — | — |
| 2010-06-24 | $54.02 | $67.77 | 800 | — | — |
| 2010-06-23 | $53.92 | $67.64 | 700 | — | — |
| 2010-06-22 | $55.23 | $69.29 | 3,600 | — | — |
| 2010-06-21 | $57.20 | $71.76 | 8,600 | — | — |
| 2010-06-18 | $55.62 | $69.78 | 5,000 | — | — |
| 2010-06-17 | $56.27 | $70.59 | 7,500 | — | — |
| 2010-06-16 | $56.04 | $70.30 | 1,300 | — | — |
| 2010-06-15 | $56.90 | $70.59 | 7,400 | — | — |
| 2010-06-14 | $54.70 | $67.86 | 2,400 | — | — |
| 2010-06-11 | $54.40 | $67.49 | 9,000 | — | — |
| 2010-06-10 | $53.05 | $65.82 | 8,400 | — | — |
| 2010-06-09 | $51.71 | $64.15 | 2,600 | — | — |
| 2010-06-08 | $52.15 | $64.70 | 7,800 | — | — |
| 2010-06-07 | $51.67 | $64.10 | 6,700 | — | — |
| 2010-06-04 | $52.80 | $65.51 | 2,700 | — | — |
| 2010-06-03 | $54.50 | $67.61 | 9,300 | — | — |
| 2010-06-02 | $52.30 | $64.88 | 8,200 | — | — |
| 2010-06-01 | $50.56 | $62.73 | 7,400 | — | — |
| 2010-05-28 | $52.11 | $64.65 | 6,500 | — | — |
| 2010-05-27 | $51.40 | $63.77 | 2,400 | — | — |
| 2010-05-26 | $50.00 | $62.03 | 4,100 | — | — |
| 2010-05-25 | $48.65 | $60.36 | 8,100 | — | — |
| 2010-05-24 | $49.47 | $61.37 | 200 | — | — |
| 2010-05-21 | $50.07 | $62.12 | 2,700 | — | — |
| 2010-05-20 | $50.00 | $62.03 | 8,800 | — | — |
| 2010-05-19 | $51.07 | $63.36 | 8,600 | — | — |
| 2010-05-18 | $51.20 | $63.52 | 16,100 | — | — |
| 2010-05-17 | $51.60 | $64.02 | 13,800 | — | — |
| 2010-05-14 | $51.42 | $63.79 | 4,600 | — | — |
| 2010-05-13 | $52.66 | $65.33 | 10,400 | — | — |
| 2010-05-12 | $51.80 | $64.26 | 5,700 | — | — |
| 2010-05-11 | $51.85 | $64.33 | 8,900 | — | — |
| 2010-05-10 | $51.51 | $63.90 | 9,100 | — | — |
| 2010-05-07 | $50.10 | $62.16 | 7,000 | — | — |
| 2010-05-06 | $51.40 | $63.77 | 18,600 | — | — |
| 2010-05-05 | $54.14 | $67.17 | 6,400 | — | — |
| 2010-05-04 | $54.16 | $67.19 | 3,900 | — | — |
| 2010-05-03 | $55.90 | $69.35 | 3,600 | — | — |
| 2010-04-30 | $57.00 | $70.72 | 19,600 | — | — |
| 2010-04-29 | $56.04 | $69.52 | 4,200 | — | — |
| 2010-04-28 | $56.77 | $70.43 | 2,300 | — | — |
| 2010-04-27 | $57.50 | $71.34 | 5,500 | — | — |
| 2010-04-26 | $57.50 | $71.34 | 13,100 | — | — |
| 2010-04-23 | $57.10 | $70.84 | 7,900 | — | — |
| 2010-04-22 | $56.02 | $69.50 | 19,200 | — | — |
| 2010-04-21 | $55.60 | $68.98 | 8,400 | — | — |
| 2010-04-20 | $54.70 | $67.86 | 16,700 | — | — |
| 2010-04-19 | $54.04 | $67.04 | 18,600 | — | — |
| 2010-04-16 | $54.13 | $67.16 | 12,700 | — | — |
| 2010-04-15 | $54.20 | $67.24 | 12,300 | — | — |
| 2010-04-14 | $54.82 | $68.01 | 8,700 | — | — |
| 2010-04-13 | $52.70 | $65.38 | 7,700 | — | — |
| 2010-04-12 | $52.49 | $65.12 | 13,200 | — | — |
| 2010-04-09 | $52.59 | $65.24 | 5,100 | — | — |
| 2010-04-08 | $52.50 | $65.13 | 4,600 | — | — |
| 2010-04-07 | $53.90 | $66.87 | 7,000 | — | — |
| 2010-04-06 | $54.30 | $67.37 | 7,800 | — | — |
| 2010-04-05 | $53.77 | $66.71 | 6,200 | — | — |
| 2010-04-01 | $52.40 | $65.01 | 6,300 | — | — |
| 2010-03-31 | $51.83 | $64.30 | 6,200 | — | — |
| 2010-03-30 | $52.55 | $65.20 | 1,300 | — | — |
| 2010-03-29 | $53.20 | $66.00 | 1,200 | — | — |
| 2010-03-26 | $53.44 | $66.30 | 600 | — | — |
| 2010-03-25 | $52.50 | $65.13 | 1,800 | — | — |
| 2010-03-24 | $52.50 | $65.13 | 2,400 | — | — |
| 2010-03-23 | $52.60 | $65.26 | 1,200 | — | — |
| 2010-03-22 | $52.20 | $64.76 | 16,700 | — | — |
| 2010-03-19 | $51.99 | $64.50 | 7,400 | — | — |
| 2010-03-18 | $52.60 | $65.26 | 5,200 | — | — |
| 2010-03-17 | $53.46 | $66.32 | 4,200 | — | — |
| 2010-03-16 | $52.08 | $64.61 | 1,200 | — | — |
| 2010-03-15 | $52.30 | $64.88 | 1,200 | — | — |
| 2010-03-12 | $52.97 | $65.01 | 3,100 | — | — |
| 2010-03-11 | $52.85 | $64.86 | 3,600 | — | — |
| 2010-03-10 | $53.35 | $65.48 | 2,600 | — | — |
| 2010-03-09 | $52.83 | $64.84 | 4,100 | — | — |
| 2010-03-08 | $53.58 | $65.76 | 1,700 | — | — |
| 2010-03-05 | $54.74 | $67.18 | 3,600 | — | — |
| 2010-03-04 | $53.67 | $65.87 | 9,500 | — | — |
| 2010-03-03 | $53.94 | $66.20 | 5,600 | — | — |
| 2010-03-02 | $53.69 | $65.89 | 9,400 | — | — |
| 2010-03-01 | $53.00 | $65.05 | 3,800 | — | — |
| 2010-02-26 | $51.25 | $62.90 | 6,600 | — | — |
| 2010-02-25 | $49.21 | $60.39 | 7,100 | — | — |
| 2010-02-24 | $49.05 | $60.20 | 7,900 | — | — |
| 2010-02-23 | $48.83 | $59.93 | 5,400 | — | — |
| 2010-02-22 | $48.91 | $60.03 | 4,200 | — | — |
| 2010-02-19 | $49.27 | $60.47 | 1,700 | — | — |
| 2010-02-18 | $48.82 | $59.92 | 3,700 | — | — |
| 2010-02-17 | $48.15 | $59.09 | 2,400 | — | — |
| 2010-02-16 | $47.53 | $58.33 | 1,500 | — | — |
| 2010-02-12 | $47.00 | $57.68 | 200 | — | — |
| 2010-02-11 | $46.45 | $57.01 | 1,500 | — | — |
| 2010-02-10 | $47.11 | $57.82 | 1,500 | — | — |
| 2010-02-09 | $46.72 | $57.34 | 2,300 | — | — |
| 2010-02-08 | $46.48 | $57.04 | 700 | — | — |
| 2010-02-05 | $46.66 | $57.26 | 6,400 | — | — |
| 2010-02-04 | $46.61 | $57.20 | 4,500 | — | — |
| 2010-02-03 | $49.00 | $60.14 | 800 | — | — |
| 2010-02-02 | $49.40 | $60.63 | 3,900 | — | — |
| 2010-02-01 | $48.50 | $59.52 | 2,200 | — | — |
| 2010-01-29 | $48.59 | $59.63 | 3,500 | — | — |
| 2010-01-28 | $48.97 | $60.10 | 5,000 | — | — |
| 2010-01-27 | $49.65 | $60.93 | 8,900 | — | — |
| 2010-01-26 | $49.92 | $61.27 | 1,500 | — | — |
| 2010-01-25 | $49.84 | $61.17 | 6,900 | — | — |
| 2010-01-22 | $50.00 | $61.36 | 3,100 | — | — |
| 2010-01-21 | $50.76 | $62.30 | 1,800 | — | — |
| 2010-01-20 | $51.94 | $63.74 | 5,500 | — | — |
| 2010-01-19 | $52.79 | $64.79 | 4,700 | — | — |
| 2010-01-15 | $51.41 | $63.09 | 2,000 | — | — |
| 2010-01-14 | $52.80 | $64.80 | 1,400 | — | — |
| 2010-01-13 | $53.10 | $65.17 | 3,500 | — | — |
| 2010-01-12 | $52.20 | $64.06 | 3,500 | — | — |
| 2010-01-11 | $52.85 | $64.86 | 4,700 | — | — |
| 2010-01-08 | $52.41 | $64.32 | 1,100 | — | — |
| 2010-01-07 | $52.90 | $64.92 | 3,800 | — | — |
| 2010-01-06 | $53.42 | $65.56 | 3,400 | — | — |
| 2010-01-05 | $51.90 | $63.70 | 5,000 | — | — |
| 2010-01-04 | $51.50 | $63.20 | 2,800 | — | — |