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
- 2005-12-21 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 | $80.50 | $80.50 | 37,630 | — | — |
| 2010-12-30 | $79.40 | $79.40 | 51,110 | — | — |
| 2010-12-29 | $80.90 | $80.90 | 31,450 | — | — |
| 2010-12-28 | $79.20 | $79.20 | 24,660 | — | — |
| 2010-12-27 | $79.70 | $79.70 | 26,470 | — | — |
| 2010-12-23 | $80.30 | $80.30 | 34,390 | — | — |
| 2010-12-22 | $79.20 | $79.20 | 65,580 | — | — |
| 2010-12-21 | $80.40 | $80.40 | 64,260 | — | — |
| 2010-12-20 | $78.20 | $78.20 | 81,060 | — | — |
| 2010-12-17 | $79.00 | $79.00 | 89,960 | — | — |
| 2010-12-16 | $80.40 | $80.40 | 76,730 | — | — |
| 2010-12-15 | $80.10 | $80.10 | 76,070 | — | — |
| 2010-12-14 | $83.10 | $83.10 | 111,920 | — | — |
| 2010-12-13 | $83.90 | $83.90 | 71,980 | — | — |
| 2010-12-10 | $83.80 | $83.80 | 91,400 | — | — |
| 2010-12-09 | $82.20 | $82.20 | 168,540 | — | — |
| 2010-12-08 | $78.90 | $78.90 | 66,210 | — | — |
| 2010-12-07 | $79.70 | $79.70 | 132,750 | — | — |
| 2010-12-06 | $79.00 | $79.00 | 53,620 | — | — |
| 2010-12-03 | $78.50 | $78.50 | 78,860 | — | — |
| 2010-12-02 | $77.20 | $77.20 | 53,560 | — | — |
| 2010-12-01 | $75.40 | $75.40 | 80,130 | — | — |
| 2010-11-30 | $74.70 | $74.70 | 107,460 | — | — |
| 2010-11-29 | $75.40 | $75.40 | 202,060 | — | — |
| 2010-11-26 | $75.20 | $75.20 | 34,620 | — | — |
| 2010-11-24 | $76.00 | $76.00 | 75,920 | — | — |
| 2010-11-23 | $76.30 | $76.30 | 55,740 | — | — |
| 2010-11-22 | $76.70 | $76.70 | 98,100 | — | — |
| 2010-11-19 | $75.30 | $75.30 | 91,870 | — | — |
| 2010-11-18 | $75.90 | $75.90 | 54,570 | — | — |
| 2010-11-17 | $76.10 | $76.10 | 53,000 | — | — |
| 2010-11-16 | $76.40 | $76.40 | 168,880 | — | — |
| 2010-11-15 | $78.50 | $78.50 | 331,020 | — | — |
| 2010-11-12 | $76.50 | $76.50 | 127,970 | — | — |
| 2010-11-11 | $78.30 | $78.30 | 73,440 | — | — |
| 2010-11-10 | $78.60 | $78.60 | 144,090 | — | — |
| 2010-11-09 | $74.20 | $74.20 | 171,920 | — | — |
| 2010-11-08 | $74.90 | $74.90 | 72,630 | — | — |
| 2010-11-05 | $74.60 | $74.60 | 104,040 | — | — |
| 2010-11-04 | $77.40 | $77.40 | 60,820 | — | — |
| 2010-11-03 | $75.90 | $75.90 | 99,840 | — | — |
| 2010-11-02 | $76.40 | $76.40 | 91,410 | — | — |
| 2010-11-01 | $74.30 | $74.30 | 82,400 | — | — |
| 2010-10-29 | $74.60 | $74.60 | 68,450 | — | — |
| 2010-10-28 | $76.40 | $76.40 | 62,250 | — | — |
| 2010-10-27 | $78.60 | $78.60 | 61,240 | — | — |
| 2010-10-26 | $78.30 | $78.30 | 102,280 | — | — |
| 2010-10-25 | $76.60 | $76.60 | 107,440 | — | — |
| 2010-10-22 | $74.00 | $74.00 | 30,680 | — | — |
| 2010-10-21 | $74.00 | $74.00 | 164,910 | — | — |
| 2010-10-20 | $73.50 | $73.50 | 70,380 | — | — |
| 2010-10-19 | $72.30 | $72.30 | 127,180 | — | — |
| 2010-10-18 | $76.40 | $76.40 | 62,670 | — | — |
| 2010-10-15 | $75.80 | $75.80 | 117,540 | — | — |
| 2010-10-14 | $76.50 | $76.50 | 74,210 | — | — |
| 2010-10-13 | $77.90 | $77.90 | 72,530 | — | — |
| 2010-10-12 | $74.90 | $74.90 | 83,950 | — | — |
| 2010-10-11 | $74.70 | $74.70 | 44,670 | — | — |
| 2010-10-08 | $74.80 | $74.80 | 266,570 | — | — |
| 2010-10-07 | $73.40 | $73.40 | 60,770 | — | — |
| 2010-10-06 | $75.50 | $75.50 | 75,650 | — | — |
| 2010-10-05 | $74.80 | $74.80 | 79,990 | — | — |
| 2010-10-04 | $75.40 | $75.40 | 78,580 | — | — |
| 2010-10-01 | $77.60 | $77.60 | 140,300 | — | — |
| 2010-09-30 | $77.20 | $77.20 | 267,040 | — | — |
| 2010-09-29 | $70.20 | $70.20 | 89,700 | — | — |
| 2010-09-28 | $69.40 | $69.40 | 48,660 | — | — |
| 2010-09-27 | $69.10 | $69.10 | 70,840 | — | — |
| 2010-09-24 | $70.30 | $70.30 | 62,170 | — | — |
| 2010-09-23 | $68.90 | $68.90 | 79,530 | — | — |
| 2010-09-22 | $70.40 | $70.40 | 90,870 | — | — |
| 2010-09-21 | $69.10 | $69.10 | 167,260 | — | — |
| 2010-09-20 | $71.00 | $71.00 | 140,810 | — | — |
| 2010-09-17 | $68.30 | $68.30 | 73,170 | — | — |
| 2010-09-16 | $66.80 | $66.80 | 71,560 | — | — |
| 2010-09-15 | $66.30 | $66.30 | 35,560 | — | — |
| 2010-09-14 | $67.40 | $67.40 | 42,450 | — | — |
| 2010-09-13 | $67.30 | $67.30 | 35,880 | — | — |
| 2010-09-10 | $66.90 | $66.90 | 29,510 | — | — |
| 2010-09-09 | $66.20 | $66.20 | 51,750 | — | — |
| 2010-09-08 | $65.70 | $65.70 | 81,640 | — | — |
| 2010-09-07 | $67.00 | $67.00 | 102,950 | — | — |
| 2010-09-03 | $68.70 | $68.70 | 167,400 | — | — |
| 2010-09-02 | $66.90 | $66.90 | 73,380 | — | — |
| 2010-09-01 | $65.90 | $65.90 | 198,560 | — | — |
| 2010-08-31 | $63.00 | $63.00 | 214,960 | — | — |
| 2010-08-30 | $62.80 | $62.80 | 160,620 | — | — |
| 2010-08-27 | $61.70 | $61.70 | 112,760 | — | — |
| 2010-08-26 | $58.90 | $58.90 | 138,200 | — | — |
| 2010-08-25 | $59.90 | $59.90 | 105,580 | — | — |
| 2010-08-24 | $59.20 | $59.20 | 82,080 | — | — |
| 2010-08-23 | $60.00 | $60.00 | 36,200 | — | — |
| 2010-08-20 | $59.00 | $59.00 | 38,170 | — | — |
| 2010-08-19 | $59.80 | $59.80 | 78,360 | — | — |
| 2010-08-18 | $59.60 | $59.60 | 88,980 | — | — |
| 2010-08-17 | $59.50 | $59.50 | 59,440 | — | — |
| 2010-08-16 | $59.50 | $59.50 | 43,120 | — | — |
| 2010-08-13 | $59.50 | $59.50 | 31,240 | — | — |
| 2010-08-12 | $59.70 | $59.70 | 75,360 | — | — |
| 2010-08-11 | $59.50 | $59.50 | 114,960 | — | — |
| 2010-08-10 | $60.30 | $60.30 | 96,230 | — | — |
| 2010-08-09 | $61.00 | $61.00 | 28,850 | — | — |
| 2010-08-06 | $61.70 | $61.70 | 81,410 | — | — |
| 2010-08-05 | $61.30 | $61.30 | 67,240 | — | — |
| 2010-08-04 | $61.20 | $61.20 | 151,970 | — | — |
| 2010-08-03 | $58.80 | $58.80 | 176,880 | — | — |
| 2010-08-02 | $58.60 | $58.60 | 60,820 | — | — |
| 2010-07-30 | $55.80 | $55.80 | 26,390 | — | — |
| 2010-07-29 | $56.50 | $56.50 | 50,460 | — | — |
| 2010-07-28 | $56.30 | $56.30 | 58,710 | — | — |
| 2010-07-27 | $56.60 | $56.60 | 50,570 | — | — |
| 2010-07-26 | $57.50 | $57.50 | 59,950 | — | — |
| 2010-07-23 | $58.00 | $58.00 | 71,380 | — | — |
| 2010-07-22 | $57.90 | $57.90 | 202,530 | — | — |
| 2010-07-21 | $52.90 | $52.90 | 94,360 | — | — |
| 2010-07-20 | $53.40 | $53.40 | 81,450 | — | — |
| 2010-07-19 | $51.90 | $51.90 | 48,350 | — | — |
| 2010-07-16 | $52.70 | $52.70 | 54,820 | — | — |
| 2010-07-15 | $53.60 | $53.60 | 81,600 | — | — |
| 2010-07-14 | $52.60 | $52.60 | 146,150 | — | — |
| 2010-07-13 | $52.40 | $52.40 | 136,020 | — | — |
| 2010-07-12 | $51.80 | $51.80 | 126,430 | — | — |
| 2010-07-09 | $52.20 | $52.20 | 80,180 | — | — |
| 2010-07-08 | $52.00 | $52.00 | 102,450 | — | — |
| 2010-07-07 | $52.00 | $52.00 | 100,300 | — | — |
| 2010-07-06 | $50.90 | $50.90 | 83,670 | — | — |
| 2010-07-02 | $51.40 | $51.40 | 101,240 | — | — |
| 2010-07-01 | $50.60 | $50.60 | 140,410 | — | — |
| 2010-06-30 | $49.60 | $49.60 | 225,440 | — | — |
| 2010-06-29 | $50.60 | $50.60 | 233,970 | — | — |
| 2010-06-28 | $50.80 | $50.80 | 289,430 | — | — |
| 2010-06-25 | $51.40 | $51.40 | 2,467,680 | — | — |
| 2010-06-24 | $50.70 | $50.70 | 182,000 | — | — |
| 2010-06-23 | $50.70 | $50.70 | 159,460 | — | — |
| 2010-06-22 | $51.90 | $51.90 | 142,090 | — | — |
| 2010-06-21 | $52.90 | $52.90 | 122,130 | — | — |
| 2010-06-18 | $53.30 | $53.30 | 145,670 | — | — |
| 2010-06-17 | $52.20 | $52.20 | 86,540 | — | — |
| 2010-06-16 | $52.30 | $52.30 | 100,370 | — | — |
| 2010-06-15 | $52.40 | $52.40 | 159,390 | — | — |
| 2010-06-14 | $49.80 | $49.80 | 171,220 | — | — |
| 2010-06-11 | $50.10 | $50.10 | 129,980 | — | — |
| 2010-06-10 | $50.40 | $50.40 | 146,460 | — | — |
| 2010-06-09 | $49.90 | $49.90 | 164,230 | — | — |
| 2010-06-08 | $50.70 | $50.70 | 161,500 | — | — |
| 2010-06-07 | $50.90 | $50.90 | 149,120 | — | — |
| 2010-06-04 | $50.40 | $50.40 | 144,880 | — | — |
| 2010-06-03 | $54.30 | $54.30 | 123,550 | — | — |
| 2010-06-02 | $53.40 | $53.40 | 172,210 | — | — |
| 2010-06-01 | $50.00 | $50.00 | 122,070 | — | — |
| 2010-05-28 | $52.80 | $52.80 | 157,190 | — | — |
| 2010-05-27 | $54.00 | $54.00 | 175,460 | — | — |
| 2010-05-26 | $50.90 | $50.90 | 239,680 | — | — |
| 2010-05-25 | $48.70 | $48.70 | 152,440 | — | — |
| 2010-05-24 | $47.00 | $47.00 | 101,520 | — | — |
| 2010-05-21 | $48.90 | $48.90 | 203,920 | — | — |
| 2010-05-20 | $47.80 | $47.80 | 233,100 | — | — |
| 2010-05-19 | $50.60 | $50.60 | 255,280 | — | — |
| 2010-05-18 | $51.20 | $51.20 | 161,110 | — | — |
| 2010-05-17 | $51.80 | $51.80 | 203,850 | — | — |
| 2010-05-14 | $54.40 | $54.40 | 126,900 | — | — |
| 2010-05-13 | $56.50 | $56.50 | 129,630 | — | — |
| 2010-05-12 | $58.30 | $58.30 | 141,160 | — | — |
| 2010-05-11 | $54.20 | $54.20 | 125,370 | — | — |
| 2010-05-10 | $55.20 | $55.20 | 143,190 | — | — |
| 2010-05-07 | $51.40 | $51.40 | 150,780 | — | — |
| 2010-05-06 | $53.60 | $53.60 | 205,520 | — | — |
| 2010-05-05 | $56.90 | $56.90 | 148,250 | — | — |
| 2010-05-04 | $60.20 | $60.20 | 129,190 | — | — |
| 2010-05-03 | $62.90 | $62.90 | 77,430 | — | — |
| 2010-04-30 | $60.60 | $60.60 | 114,010 | — | — |
| 2010-04-29 | $62.60 | $62.60 | 97,620 | — | — |
| 2010-04-28 | $61.30 | $61.30 | 88,890 | — | — |
| 2010-04-27 | $60.00 | $60.00 | 85,900 | — | — |
| 2010-04-26 | $62.20 | $62.20 | 89,650 | — | — |
| 2010-04-23 | $63.40 | $63.40 | 102,700 | — | — |
| 2010-04-22 | $63.00 | $63.00 | 32,300 | — | — |
| 2010-04-21 | $62.40 | $62.40 | 84,350 | — | — |
| 2010-04-20 | $63.20 | $63.20 | 101,060 | — | — |
| 2010-04-19 | $62.00 | $62.00 | 161,760 | — | — |
| 2010-04-16 | $62.70 | $62.70 | 173,750 | — | — |
| 2010-04-15 | $66.40 | $66.40 | 190,260 | — | — |
| 2010-04-14 | $64.60 | $64.60 | 234,990 | — | — |
| 2010-04-13 | $61.20 | $61.20 | 82,530 | — | — |
| 2010-04-12 | $60.40 | $60.40 | 97,240 | — | — |
| 2010-04-09 | $59.60 | $59.60 | 118,720 | — | — |
| 2010-04-08 | $60.60 | $60.60 | 97,390 | — | — |
| 2010-04-07 | $61.80 | $61.80 | 116,750 | — | — |
| 2010-04-06 | $62.30 | $62.30 | 153,840 | — | — |
| 2010-04-05 | $63.00 | $63.00 | 165,690 | — | — |
| 2010-04-01 | $59.80 | $59.80 | 107,210 | — | — |
| 2010-03-31 | $59.00 | $59.00 | 110,620 | — | — |
| 2010-03-30 | $59.10 | $59.10 | 154,080 | — | — |
| 2010-03-29 | $59.20 | $59.20 | 83,620 | — | — |
| 2010-03-26 | $58.40 | $58.40 | 87,310 | — | — |
| 2010-03-25 | $57.10 | $57.10 | 102,890 | — | — |
| 2010-03-24 | $56.80 | $56.80 | 75,830 | — | — |
| 2010-03-23 | $57.50 | $57.50 | 116,130 | — | — |
| 2010-03-22 | $54.40 | $54.40 | 130,650 | — | — |
| 2010-03-19 | $55.90 | $55.90 | 185,320 | — | — |
| 2010-03-18 | $58.60 | $58.60 | 79,660 | — | — |
| 2010-03-17 | $59.70 | $59.70 | 140,140 | — | — |
| 2010-03-16 | $57.90 | $57.90 | 116,330 | — | — |
| 2010-03-15 | $58.40 | $58.40 | 90,530 | — | — |
| 2010-03-12 | $59.50 | $59.50 | 69,580 | — | — |
| 2010-03-11 | $59.00 | $59.00 | 116,950 | — | — |
| 2010-03-10 | $59.50 | $59.50 | 112,360 | — | — |
| 2010-03-09 | $59.00 | $59.00 | 69,410 | — | — |
| 2010-03-08 | $59.30 | $59.30 | 90,940 | — | — |
| 2010-03-05 | $59.90 | $59.90 | 134,820 | — | — |
| 2010-03-04 | $58.90 | $58.90 | 73,640 | — | — |
| 2010-03-03 | $59.00 | $59.00 | 116,420 | — | — |
| 2010-03-02 | $59.20 | $59.20 | 199,600 | — | — |
| 2010-03-01 | $59.00 | $59.00 | 220,350 | — | — |
| 2010-02-26 | $54.90 | $54.90 | 137,780 | — | — |
| 2010-02-25 | $55.10 | $55.10 | 91,480 | — | — |
| 2010-02-24 | $54.90 | $54.90 | 128,380 | — | — |
| 2010-02-23 | $52.20 | $52.20 | 87,900 | — | — |
| 2010-02-22 | $54.70 | $54.70 | 159,270 | — | — |
| 2010-02-19 | $54.10 | $54.10 | 69,080 | — | — |
| 2010-02-18 | $53.30 | $53.30 | 82,150 | — | — |
| 2010-02-17 | $53.20 | $53.20 | 123,830 | — | — |
| 2010-02-16 | $56.00 | $56.00 | 114,870 | — | — |
| 2010-02-12 | $53.70 | $53.70 | 146,200 | — | — |
| 2010-02-11 | $53.70 | $53.70 | 126,980 | — | — |
| 2010-02-10 | $51.00 | $51.00 | 100,220 | — | — |
| 2010-02-09 | $50.50 | $50.50 | 88,270 | — | — |
| 2010-02-08 | $49.30 | $49.30 | 114,390 | — | — |
| 2010-02-05 | $48.00 | $48.00 | 213,170 | — | — |
| 2010-02-04 | $46.80 | $46.80 | 169,440 | — | — |
| 2010-02-03 | $48.50 | $48.50 | 58,000 | — | — |
| 2010-02-02 | $49.00 | $49.00 | 74,520 | — | — |
| 2010-02-01 | $49.20 | $49.20 | 71,750 | — | — |
| 2010-01-29 | $48.90 | $48.90 | 173,150 | — | — |
| 2010-01-28 | $48.50 | $48.50 | 118,420 | — | — |
| 2010-01-27 | $49.70 | $49.70 | 114,840 | — | — |
| 2010-01-26 | $49.80 | $49.80 | 128,750 | — | — |
| 2010-01-25 | $51.00 | $51.00 | 139,540 | — | — |
| 2010-01-22 | $48.80 | $48.80 | 162,800 | — | — |
| 2010-01-21 | $48.90 | $48.90 | 176,480 | — | — |
| 2010-01-20 | $50.90 | $50.90 | 87,700 | — | — |
| 2010-01-19 | $52.30 | $52.30 | 135,490 | — | — |
| 2010-01-15 | $51.20 | $51.20 | 154,910 | — | — |
| 2010-01-14 | $52.90 | $52.90 | 175,430 | — | — |
| 2010-01-13 | $53.90 | $53.90 | 106,630 | — | — |
| 2010-01-12 | $54.20 | $54.20 | 139,180 | — | — |
| 2010-01-11 | $55.30 | $55.30 | 178,860 | — | — |
| 2010-01-08 | $55.80 | $55.80 | 173,820 | — | — |
| 2010-01-07 | $56.00 | $56.00 | 111,710 | — | — |
| 2010-01-06 | $55.80 | $55.80 | 486,500 | — | — |
| 2010-01-05 | $60.20 | $60.20 | 139,700 | — | — |
| 2010-01-04 | $60.80 | $60.80 | 150,270 | — | — |