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
- 1996-02-28 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 | $61.90 | $83.22 | 176,400 | — | — |
| 2010-12-30 | $62.52 | $84.05 | 104,100 | — | — |
| 2010-12-29 | $62.95 | $84.63 | 55,200 | — | — |
| 2010-12-28 | $62.84 | $84.48 | 79,300 | — | — |
| 2010-12-27 | $63.12 | $84.86 | 62,000 | — | — |
| 2010-12-23 | $63.04 | $84.75 | 92,200 | — | — |
| 2010-12-22 | $62.83 | $84.47 | 92,700 | — | — |
| 2010-12-21 | $62.15 | $83.55 | 62,200 | — | — |
| 2010-12-20 | $61.58 | $82.79 | 76,900 | — | — |
| 2010-12-17 | $62.04 | $83.40 | 578,200 | — | — |
| 2010-12-16 | $61.92 | $83.24 | 116,400 | — | — |
| 2010-12-15 | $61.58 | $82.22 | 170,100 | — | — |
| 2010-12-14 | $61.70 | $82.38 | 199,000 | — | — |
| 2010-12-13 | $61.13 | $81.62 | 173,900 | — | — |
| 2010-12-10 | $60.46 | $80.73 | 194,700 | — | — |
| 2010-12-09 | $60.16 | $80.33 | 286,200 | — | — |
| 2010-12-08 | $61.82 | $82.54 | 199,800 | — | — |
| 2010-12-07 | $61.56 | $82.19 | 119,000 | — | — |
| 2010-12-06 | $61.83 | $82.56 | 156,900 | — | — |
| 2010-12-03 | $61.94 | $82.70 | 191,000 | — | — |
| 2010-12-02 | $61.63 | $82.29 | 174,500 | — | — |
| 2010-12-01 | $59.72 | $79.74 | 180,700 | — | — |
| 2010-11-30 | $58.44 | $78.03 | 121,300 | — | — |
| 2010-11-29 | $59.02 | $78.80 | 160,500 | — | — |
| 2010-11-26 | $59.29 | $79.16 | 17,800 | — | — |
| 2010-11-24 | $59.67 | $79.67 | 159,800 | — | — |
| 2010-11-23 | $58.86 | $78.59 | 98,600 | — | — |
| 2010-11-22 | $59.36 | $79.26 | 123,300 | — | — |
| 2010-11-19 | $59.54 | $79.50 | 78,700 | — | — |
| 2010-11-18 | $59.40 | $79.31 | 91,900 | — | — |
| 2010-11-17 | $59.25 | $79.11 | 104,800 | — | — |
| 2010-11-16 | $58.71 | $78.39 | 214,400 | — | — |
| 2010-11-15 | $60.39 | $80.63 | 72,900 | — | — |
| 2010-11-12 | $60.21 | $80.39 | 204,300 | — | — |
| 2010-11-11 | $60.40 | $80.65 | 73,000 | — | — |
| 2010-11-10 | $60.15 | $80.31 | 64,200 | — | — |
| 2010-11-09 | $59.93 | $80.02 | 90,600 | — | — |
| 2010-11-08 | $60.27 | $80.47 | 62,500 | — | — |
| 2010-11-05 | $60.04 | $80.17 | 135,700 | — | — |
| 2010-11-04 | $59.96 | $80.06 | 82,600 | — | — |
| 2010-11-03 | $58.40 | $77.98 | 76,000 | — | — |
| 2010-11-02 | $58.62 | $78.27 | 62,700 | — | — |
| 2010-11-01 | $58.35 | $77.91 | 106,400 | — | — |
| 2010-10-29 | $58.74 | $78.43 | 139,800 | — | — |
| 2010-10-28 | $57.84 | $77.23 | 37,600 | — | — |
| 2010-10-27 | $57.59 | $76.89 | 134,300 | — | — |
| 2010-10-26 | $58.19 | $77.69 | 172,500 | — | — |
| 2010-10-25 | $58.78 | $78.48 | 93,600 | — | — |
| 2010-10-22 | $58.75 | $78.44 | 161,200 | — | — |
| 2010-10-21 | $58.62 | $78.27 | 91,000 | — | — |
| 2010-10-20 | $59.01 | $78.79 | 163,100 | — | — |
| 2010-10-19 | $58.02 | $77.47 | 108,200 | — | — |
| 2010-10-18 | $58.89 | $78.63 | 143,400 | — | — |
| 2010-10-15 | $58.75 | $78.44 | 168,400 | — | — |
| 2010-10-14 | $59.28 | $79.15 | 128,400 | — | — |
| 2010-10-13 | $59.60 | $79.58 | 265,200 | — | — |
| 2010-10-12 | $59.57 | $79.54 | 183,300 | — | — |
| 2010-10-11 | $60.28 | $80.49 | 95,400 | — | — |
| 2010-10-08 | $60.70 | $81.05 | 50,500 | — | — |
| 2010-10-07 | $60.27 | $80.47 | 98,300 | — | — |
| 2010-10-06 | $60.66 | $80.99 | 93,700 | — | — |
| 2010-10-05 | $60.83 | $81.22 | 178,500 | — | — |
| 2010-10-04 | $59.07 | $78.87 | 99,000 | — | — |
| 2010-10-01 | $59.59 | $79.56 | 109,300 | — | — |
| 2010-09-30 | $58.84 | $78.56 | 192,100 | — | — |
| 2010-09-29 | $59.06 | $78.86 | 57,000 | — | — |
| 2010-09-28 | $59.21 | $79.06 | 97,700 | — | — |
| 2010-09-27 | $58.62 | $78.27 | 115,900 | — | — |
| 2010-09-24 | $58.38 | $77.95 | 88,400 | — | — |
| 2010-09-23 | $57.22 | $76.40 | 138,900 | — | — |
| 2010-09-22 | $58.52 | $78.14 | 82,700 | — | — |
| 2010-09-21 | $59.32 | $79.20 | 168,400 | — | — |
| 2010-09-20 | $60.02 | $80.14 | 237,200 | — | — |
| 2010-09-17 | $60.60 | $80.91 | 587,800 | — | — |
| 2010-09-16 | $59.21 | $79.06 | 78,000 | — | — |
| 2010-09-15 | $59.25 | $78.55 | 69,900 | — | — |
| 2010-09-14 | $59.35 | $78.68 | 97,800 | — | — |
| 2010-09-13 | $58.91 | $78.10 | 102,700 | — | — |
| 2010-09-10 | $58.07 | $76.99 | 95,100 | — | — |
| 2010-09-09 | $58.10 | $77.02 | 88,700 | — | — |
| 2010-09-08 | $58.14 | $77.08 | 156,400 | — | — |
| 2010-09-07 | $58.68 | $77.79 | 114,600 | — | — |
| 2010-09-03 | $58.84 | $78.01 | 170,500 | — | — |
| 2010-09-02 | $57.90 | $76.76 | 284,600 | — | — |
| 2010-09-01 | $58.07 | $76.99 | 162,400 | — | — |
| 2010-08-31 | $56.85 | $75.37 | 172,000 | — | — |
| 2010-08-30 | $56.80 | $75.30 | 235,400 | — | — |
| 2010-08-27 | $58.22 | $77.18 | 106,000 | — | — |
| 2010-08-26 | $56.75 | $75.24 | 117,400 | — | — |
| 2010-08-25 | $56.22 | $74.53 | 151,600 | — | — |
| 2010-08-24 | $56.13 | $74.41 | 168,000 | — | — |
| 2010-08-23 | $56.66 | $75.12 | 73,100 | — | — |
| 2010-08-20 | $56.75 | $75.24 | 85,800 | — | — |
| 2010-08-19 | $56.82 | $75.33 | 120,100 | — | — |
| 2010-08-18 | $58.09 | $77.01 | 94,500 | — | — |
| 2010-08-17 | $58.31 | $77.30 | 141,300 | — | — |
| 2010-08-16 | $56.44 | $74.82 | 103,900 | — | — |
| 2010-08-13 | $56.15 | $74.44 | 86,700 | — | — |
| 2010-08-12 | $56.25 | $74.57 | 107,500 | — | — |
| 2010-08-11 | $56.58 | $75.01 | 97,800 | — | — |
| 2010-08-10 | $58.93 | $78.13 | 176,000 | — | — |
| 2010-08-09 | $59.82 | $79.31 | 114,800 | — | — |
| 2010-08-06 | $59.50 | $78.88 | 119,800 | — | — |
| 2010-08-05 | $59.97 | $79.50 | 102,200 | — | — |
| 2010-08-04 | $60.41 | $80.09 | 117,600 | — | — |
| 2010-08-03 | $60.09 | $79.66 | 84,400 | — | — |
| 2010-08-02 | $60.45 | $80.14 | 99,700 | — | — |
| 2010-07-30 | $59.63 | $79.05 | 140,400 | — | — |
| 2010-07-29 | $59.02 | $78.24 | 81,600 | — | — |
| 2010-07-28 | $58.77 | $77.91 | 93,000 | — | — |
| 2010-07-27 | $59.62 | $79.04 | 104,400 | — | — |
| 2010-07-26 | $60.10 | $79.68 | 176,800 | — | — |
| 2010-07-23 | $60.10 | $79.68 | 128,800 | — | — |
| 2010-07-22 | $58.56 | $77.63 | 97,900 | — | — |
| 2010-07-21 | $56.42 | $74.80 | 102,900 | — | — |
| 2010-07-20 | $57.35 | $76.03 | 90,600 | — | — |
| 2010-07-19 | $55.83 | $74.02 | 80,800 | — | — |
| 2010-07-16 | $55.63 | $73.75 | 89,100 | — | — |
| 2010-07-15 | $57.42 | $76.12 | 122,000 | — | — |
| 2010-07-14 | $57.12 | $75.73 | 237,800 | — | — |
| 2010-07-13 | $58.11 | $77.04 | 89,600 | — | — |
| 2010-07-12 | $56.74 | $75.22 | 114,500 | — | — |
| 2010-07-09 | $57.24 | $75.88 | 84,600 | — | — |
| 2010-07-08 | $56.86 | $75.38 | 158,900 | — | — |
| 2010-07-07 | $56.32 | $74.67 | 195,200 | — | — |
| 2010-07-06 | $54.61 | $72.40 | 127,700 | — | — |
| 2010-07-02 | $55.11 | $73.06 | 77,300 | — | — |
| 2010-07-01 | $55.31 | $73.33 | 243,100 | — | — |
| 2010-06-30 | $55.54 | $73.63 | 155,900 | — | — |
| 2010-06-29 | $55.69 | $73.83 | 235,200 | — | — |
| 2010-06-28 | $57.43 | $76.14 | 125,800 | — | — |
| 2010-06-25 | $57.22 | $75.86 | 147,900 | — | — |
| 2010-06-24 | $56.47 | $74.86 | 139,100 | — | — |
| 2010-06-23 | $56.91 | $75.45 | 148,900 | — | — |
| 2010-06-22 | $57.64 | $76.42 | 204,400 | — | — |
| 2010-06-21 | $60.26 | $79.89 | 246,300 | — | — |
| 2010-06-18 | $58.45 | $77.49 | 248,500 | — | — |
| 2010-06-17 | $59.09 | $78.34 | 76,700 | — | — |
| 2010-06-16 | $59.04 | $78.27 | 147,800 | — | — |
| 2010-06-15 | $59.91 | $78.87 | 100,600 | — | — |
| 2010-06-14 | $57.58 | $75.80 | 129,300 | — | — |
| 2010-06-11 | $57.48 | $75.67 | 140,700 | — | — |
| 2010-06-10 | $56.08 | $73.83 | 123,100 | — | — |
| 2010-06-09 | $53.81 | $70.84 | 162,600 | — | — |
| 2010-06-08 | $54.22 | $71.38 | 140,600 | — | — |
| 2010-06-07 | $54.08 | $71.19 | 148,100 | — | — |
| 2010-06-04 | $55.62 | $73.22 | 184,600 | — | — |
| 2010-06-03 | $57.55 | $75.76 | 290,800 | — | — |
| 2010-06-02 | $55.46 | $73.01 | 167,600 | — | — |
| 2010-06-01 | $53.25 | $70.10 | 170,100 | — | — |
| 2010-05-28 | $54.80 | $72.14 | 121,400 | — | — |
| 2010-05-27 | $54.63 | $71.92 | 103,300 | — | — |
| 2010-05-26 | $52.52 | $69.14 | 197,200 | — | — |
| 2010-05-25 | $51.79 | $68.18 | 168,200 | — | — |
| 2010-05-24 | $51.98 | $68.43 | 104,900 | — | — |
| 2010-05-21 | $53.14 | $69.96 | 163,100 | — | — |
| 2010-05-20 | $52.56 | $69.19 | 374,600 | — | — |
| 2010-05-19 | $54.09 | $71.21 | 230,500 | — | — |
| 2010-05-18 | $53.75 | $70.76 | 243,700 | — | — |
| 2010-05-17 | $54.71 | $72.02 | 122,400 | — | — |
| 2010-05-14 | $54.36 | $71.56 | 184,800 | — | — |
| 2010-05-13 | $55.72 | $73.35 | 145,200 | — | — |
| 2010-05-12 | $55.35 | $72.86 | 99,600 | — | — |
| 2010-05-11 | $54.70 | $72.01 | 182,900 | — | — |
| 2010-05-10 | $54.60 | $71.88 | 170,700 | — | — |
| 2010-05-07 | $51.77 | $68.15 | 308,000 | — | — |
| 2010-05-06 | $53.15 | $69.97 | 163,000 | — | — |
| 2010-05-05 | $55.39 | $72.92 | 167,500 | — | — |
| 2010-05-04 | $56.86 | $74.85 | 128,700 | — | — |
| 2010-05-03 | $58.32 | $76.77 | 99,900 | — | — |
| 2010-04-30 | $59.18 | $77.91 | 198,100 | — | — |
| 2010-04-29 | $59.27 | $78.03 | 127,900 | — | — |
| 2010-04-28 | $59.12 | $77.83 | 191,000 | — | — |
| 2010-04-27 | $60.35 | $79.45 | 318,000 | — | — |
| 2010-04-26 | $60.41 | $79.53 | 125,600 | — | — |
| 2010-04-23 | $59.86 | $78.80 | 158,100 | — | — |
| 2010-04-22 | $58.85 | $77.47 | 92,800 | — | — |
| 2010-04-21 | $58.53 | $77.05 | 208,600 | — | — |
| 2010-04-20 | $57.55 | $75.76 | 156,100 | — | — |
| 2010-04-19 | $57.08 | $75.14 | 177,600 | — | — |
| 2010-04-16 | $57.55 | $75.76 | 210,800 | — | — |
| 2010-04-15 | $57.37 | $75.52 | 161,500 | — | — |
| 2010-04-14 | $58.03 | $76.39 | 297,700 | — | — |
| 2010-04-13 | $56.11 | $73.87 | 155,800 | — | — |
| 2010-04-12 | $56.22 | $74.01 | 316,000 | — | — |
| 2010-04-09 | $55.13 | $72.58 | 237,200 | — | — |
| 2010-04-08 | $55.30 | $72.80 | 197,600 | — | — |
| 2010-04-07 | $57.11 | $75.18 | 138,500 | — | — |
| 2010-04-06 | $57.34 | $75.48 | 182,600 | — | — |
| 2010-04-05 | $56.85 | $74.84 | 146,000 | — | — |
| 2010-04-01 | $55.92 | $73.62 | 203,600 | — | — |
| 2010-03-31 | $54.92 | $72.30 | 202,200 | — | — |
| 2010-03-30 | $54.58 | $71.85 | 86,200 | — | — |
| 2010-03-29 | $55.04 | $72.46 | 87,600 | — | — |
| 2010-03-26 | $54.30 | $71.48 | 178,700 | — | — |
| 2010-03-25 | $53.28 | $70.14 | 92,600 | — | — |
| 2010-03-24 | $53.63 | $70.60 | 82,800 | — | — |
| 2010-03-23 | $54.46 | $71.69 | 117,600 | — | — |
| 2010-03-22 | $53.74 | $70.75 | 136,500 | — | — |
| 2010-03-19 | $52.30 | $68.85 | 157,900 | — | — |
| 2010-03-18 | $53.50 | $70.43 | 61,000 | — | — |
| 2010-03-17 | $53.84 | $70.88 | 123,700 | — | — |
| 2010-03-16 | $52.97 | $69.73 | 152,900 | — | — |
| 2010-03-15 | $52.80 | $69.51 | 116,000 | — | — |
| 2010-03-12 | $53.32 | $69.69 | 176,800 | — | — |
| 2010-03-11 | $53.29 | $69.65 | 154,400 | — | — |
| 2010-03-10 | $53.75 | $70.25 | 200,200 | — | — |
| 2010-03-09 | $53.56 | $70.01 | 107,400 | — | — |
| 2010-03-08 | $54.09 | $70.70 | 174,400 | — | — |
| 2010-03-05 | $55.21 | $72.16 | 118,700 | — | — |
| 2010-03-04 | $54.45 | $71.17 | 129,200 | — | — |
| 2010-03-03 | $54.79 | $71.61 | 172,300 | — | — |
| 2010-03-02 | $54.11 | $70.72 | 214,900 | — | — |
| 2010-03-01 | $53.41 | $69.81 | 300,000 | — | — |
| 2010-02-26 | $51.24 | $66.97 | 357,900 | — | — |
| 2010-02-25 | $49.73 | $65.00 | 275,300 | — | — |
| 2010-02-24 | $49.45 | $64.63 | 224,700 | — | — |
| 2010-02-23 | $49.28 | $64.41 | 130,600 | — | — |
| 2010-02-22 | $49.62 | $64.86 | 139,100 | — | — |
| 2010-02-19 | $49.70 | $64.96 | 159,800 | — | — |
| 2010-02-18 | $49.70 | $64.96 | 259,600 | — | — |
| 2010-02-17 | $49.01 | $64.06 | 119,700 | — | — |
| 2010-02-16 | $48.71 | $63.67 | 131,800 | — | — |
| 2010-02-12 | $48.22 | $63.03 | 158,100 | — | — |
| 2010-02-11 | $47.93 | $62.65 | 151,600 | — | — |
| 2010-02-10 | $47.75 | $62.41 | 76,500 | — | — |
| 2010-02-09 | $48.14 | $62.92 | 106,500 | — | — |
| 2010-02-08 | $47.30 | $61.82 | 83,100 | — | — |
| 2010-02-05 | $47.96 | $62.69 | 319,900 | — | — |
| 2010-02-04 | $46.52 | $60.80 | 415,500 | — | — |
| 2010-02-03 | $49.14 | $64.23 | 214,700 | — | — |
| 2010-02-02 | $49.87 | $65.18 | 226,100 | — | — |
| 2010-02-01 | $48.85 | $63.85 | 274,100 | — | — |
| 2010-01-29 | $48.36 | $63.21 | 376,500 | — | — |
| 2010-01-28 | $49.50 | $64.70 | 95,600 | — | — |
| 2010-01-27 | $50.44 | $65.93 | 378,300 | — | — |
| 2010-01-26 | $51.04 | $66.71 | 96,000 | — | — |
| 2010-01-25 | $51.40 | $67.18 | 167,800 | — | — |
| 2010-01-22 | $51.51 | $67.33 | 152,600 | — | — |
| 2010-01-21 | $52.43 | $68.53 | 156,500 | — | — |
| 2010-01-20 | $53.81 | $70.33 | 109,700 | — | — |
| 2010-01-19 | $55.18 | $72.12 | 79,000 | — | — |
| 2010-01-15 | $54.51 | $71.25 | 171,100 | — | — |
| 2010-01-14 | $55.07 | $71.98 | 109,000 | — | — |
| 2010-01-13 | $56.00 | $73.19 | 124,200 | — | — |
| 2010-01-12 | $55.38 | $72.38 | 158,700 | — | — |
| 2010-01-11 | $55.75 | $72.87 | 193,200 | — | — |
| 2010-01-08 | $56.24 | $73.51 | 148,600 | — | — |
| 2010-01-07 | $56.56 | $73.93 | 250,100 | — | — |
| 2010-01-06 | $57.07 | $74.59 | 274,400 | — | — |
| 2010-01-05 | $55.86 | $73.01 | 166,000 | — | — |
| 2010-01-04 | $55.74 | $72.86 | 158,400 | — | — |