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
- 1998-12-08 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 | $55.20 | $55.20 | 6,106 | — | — |
| 2010-12-30 | $55.68 | $55.68 | 4,331 | — | — |
| 2010-12-29 | $55.68 | $55.68 | 8,888 | — | — |
| 2010-12-28 | $56.64 | $56.64 | 7,419 | — | — |
| 2010-12-27 | $55.68 | $55.68 | 7,356 | — | — |
| 2010-12-23 | $55.20 | $55.20 | 6,500 | — | — |
| 2010-12-22 | $55.68 | $55.68 | 4,748 | — | — |
| 2010-12-21 | $56.16 | $56.16 | 6,981 | — | — |
| 2010-12-20 | $55.68 | $55.68 | 6,629 | — | — |
| 2010-12-17 | $57.12 | $57.12 | 11,731 | — | — |
| 2010-12-16 | $56.16 | $56.16 | 6,688 | — | — |
| 2010-12-15 | $55.20 | $55.20 | 7,773 | — | — |
| 2010-12-14 | $54.24 | $54.24 | 8,404 | — | — |
| 2010-12-13 | $52.80 | $52.80 | 11,756 | — | — |
| 2010-12-10 | $55.20 | $55.20 | 8,750 | — | — |
| 2010-12-09 | $56.64 | $56.64 | 4,000 | — | — |
| 2010-12-08 | $56.16 | $56.16 | 12,652 | — | — |
| 2010-12-07 | $54.72 | $54.72 | 14,458 | — | — |
| 2010-12-06 | $53.76 | $53.76 | 9,319 | — | — |
| 2010-12-03 | $53.28 | $53.28 | 5,798 | — | — |
| 2010-12-02 | $53.76 | $53.76 | 6,696 | — | — |
| 2010-12-01 | $53.76 | $53.76 | 23,452 | — | — |
| 2010-11-30 | $56.64 | $56.64 | 5,921 | — | — |
| 2010-11-29 | $57.60 | $57.60 | 4,444 | — | — |
| 2010-11-26 | $57.12 | $57.12 | 2,242 | — | — |
| 2010-11-24 | $58.08 | $58.08 | 6,823 | — | — |
| 2010-11-23 | $58.08 | $58.08 | 5,546 | — | — |
| 2010-11-22 | $58.08 | $58.08 | 4,269 | — | — |
| 2010-11-19 | $59.52 | $59.52 | 5,348 | — | — |
| 2010-11-18 | $59.04 | $59.04 | 10,877 | — | — |
| 2010-11-17 | $60.00 | $60.00 | 37,917 | — | — |
| 2010-11-16 | $62.88 | $62.88 | 15,035 | — | — |
| 2010-11-15 | $60.48 | $60.48 | 14,417 | — | — |
| 2010-11-12 | $59.04 | $59.04 | 13,306 | — | — |
| 2010-11-11 | $57.12 | $57.12 | 7,394 | — | — |
| 2010-11-10 | $55.68 | $55.68 | 5,625 | — | — |
| 2010-11-09 | $56.64 | $56.64 | 4,308 | — | — |
| 2010-11-08 | $59.04 | $59.04 | 5,942 | — | — |
| 2010-11-05 | $58.08 | $58.08 | 7,148 | — | — |
| 2010-11-04 | $55.68 | $55.68 | 7,908 | — | — |
| 2010-11-03 | $54.72 | $54.72 | 1,763 | — | — |
| 2010-11-02 | $54.72 | $54.72 | 4,500 | — | — |
| 2010-11-01 | $52.80 | $52.80 | 3,681 | — | — |
| 2010-10-29 | $54.24 | $54.24 | 3,990 | — | — |
| 2010-10-28 | $55.20 | $55.20 | 3,319 | — | — |
| 2010-10-27 | $55.20 | $55.20 | 2,340 | — | — |
| 2010-10-26 | $55.20 | $55.20 | 4,406 | — | — |
| 2010-10-25 | $55.68 | $55.68 | 5,429 | — | — |
| 2010-10-22 | $56.16 | $56.16 | 4,098 | — | — |
| 2010-10-21 | $54.72 | $54.72 | 6,250 | — | — |
| 2010-10-20 | $55.20 | $55.20 | 8,083 | — | — |
| 2010-10-19 | $56.16 | $56.16 | 6,858 | — | — |
| 2010-10-18 | $58.56 | $58.56 | 12,633 | — | — |
| 2010-10-15 | $58.56 | $58.56 | 6,554 | — | — |
| 2010-10-14 | $58.56 | $58.56 | 6,831 | — | — |
| 2010-10-13 | $58.56 | $58.56 | 13,613 | — | — |
| 2010-10-12 | $58.56 | $58.56 | 21,431 | — | — |
| 2010-10-11 | $61.44 | $61.44 | 5,390 | — | — |
| 2010-10-08 | $61.44 | $61.44 | 10,398 | — | — |
| 2010-10-07 | $60.96 | $60.96 | 5,931 | — | — |
| 2010-10-06 | $62.40 | $62.40 | 17,360 | — | — |
| 2010-10-05 | $61.92 | $61.92 | 15,285 | — | — |
| 2010-10-04 | $58.08 | $58.08 | 19,213 | — | — |
| 2010-10-01 | $60.96 | $60.96 | 10,127 | — | — |
| 2010-09-30 | $60.00 | $60.00 | 11,165 | — | — |
| 2010-09-29 | $60.00 | $60.00 | 10,558 | — | — |
| 2010-09-28 | $59.52 | $59.52 | 21,475 | — | — |
| 2010-09-27 | $60.48 | $60.48 | 18,525 | — | — |
| 2010-09-24 | $55.68 | $55.68 | 23,817 | — | — |
| 2010-09-23 | $52.32 | $52.32 | 12,479 | — | — |
| 2010-09-22 | $50.88 | $50.88 | 4,456 | — | — |
| 2010-09-21 | $51.36 | $51.36 | 9,935 | — | — |
| 2010-09-20 | $53.76 | $53.76 | 11,179 | — | — |
| 2010-09-17 | $52.32 | $52.32 | 11,058 | — | — |
| 2010-09-16 | $51.36 | $51.36 | 6,508 | — | — |
| 2010-09-15 | $53.28 | $53.28 | 11,954 | — | — |
| 2010-09-14 | $52.80 | $52.80 | 25,713 | — | — |
| 2010-09-13 | $53.28 | $53.28 | 37,598 | — | — |
| 2010-09-10 | $53.28 | $53.28 | 10,531 | — | — |
| 2010-09-09 | $51.36 | $51.36 | 10,898 | — | — |
| 2010-09-08 | $50.88 | $50.88 | 9,142 | — | — |
| 2010-09-07 | $48.00 | $48.00 | 14,054 | — | — |
| 2010-09-03 | $47.52 | $47.52 | 5,573 | — | — |
| 2010-09-02 | $47.04 | $47.04 | 8,552 | — | — |
| 2010-09-01 | $45.60 | $45.60 | 25,744 | — | — |
| 2010-08-31 | $37.44 | $37.44 | 9,781 | — | — |
| 2010-08-30 | $37.44 | $37.44 | 5,698 | — | — |
| 2010-08-27 | $40.80 | $40.80 | 3,758 | — | — |
| 2010-08-26 | $38.40 | $38.40 | 5,648 | — | — |
| 2010-08-25 | $39.84 | $39.84 | 5,413 | — | — |
| 2010-08-24 | $40.80 | $40.80 | 5,238 | — | — |
| 2010-08-23 | $42.72 | $42.72 | 4,606 | — | — |
| 2010-08-20 | $43.20 | $43.20 | 6,890 | — | — |
| 2010-08-19 | $42.72 | $42.72 | 6,465 | — | — |
| 2010-08-18 | $43.20 | $43.20 | 3,485 | — | — |
| 2010-08-17 | $44.16 | $44.16 | 5,856 | — | — |
| 2010-08-16 | $42.24 | $42.24 | 7,610 | — | — |
| 2010-08-13 | $42.72 | $42.72 | 4,940 | — | — |
| 2010-08-12 | $42.72 | $42.72 | 7,863 | — | — |
| 2010-08-11 | $44.16 | $44.16 | 6,677 | — | — |
| 2010-08-10 | $48.48 | $48.48 | 6,217 | — | — |
| 2010-08-09 | $48.96 | $48.96 | 3,531 | — | — |
| 2010-08-06 | $49.44 | $49.44 | 3,313 | — | — |
| 2010-08-05 | $49.92 | $49.92 | 3,250 | — | — |
| 2010-08-04 | $52.32 | $52.32 | 3,290 | — | — |
| 2010-08-03 | $51.84 | $51.84 | 11,285 | — | — |
| 2010-08-02 | $50.40 | $50.40 | 5,794 | — | — |
| 2010-07-30 | $48.48 | $48.48 | 4,031 | — | — |
| 2010-07-29 | $47.52 | $47.52 | 3,165 | — | — |
| 2010-07-28 | $47.04 | $47.04 | 4,035 | — | — |
| 2010-07-27 | $48.96 | $48.96 | 5,631 | — | — |
| 2010-07-26 | $49.92 | $49.92 | 6,433 | — | — |
| 2010-07-23 | $47.04 | $47.04 | 6,150 | — | — |
| 2010-07-22 | $45.60 | $45.60 | 7,146 | — | — |
| 2010-07-21 | $43.68 | $43.68 | 3,881 | — | — |
| 2010-07-20 | $45.12 | $45.12 | 8,690 | — | — |
| 2010-07-19 | $44.64 | $44.64 | 7,175 | — | — |
| 2010-07-16 | $45.60 | $45.60 | 8,342 | — | — |
| 2010-07-15 | $47.04 | $47.04 | 5,023 | — | — |
| 2010-07-14 | $48.00 | $48.00 | 5,921 | — | — |
| 2010-07-13 | $48.96 | $48.96 | 7,823 | — | — |
| 2010-07-12 | $48.00 | $48.00 | 6,304 | — | — |
| 2010-07-09 | $48.00 | $48.00 | 4,596 | — | — |
| 2010-07-08 | $47.52 | $47.52 | 6,390 | — | — |
| 2010-07-07 | $47.04 | $47.04 | 17,233 | — | — |
| 2010-07-06 | $48.96 | $48.96 | 8,604 | — | — |
| 2010-07-02 | $51.84 | $51.84 | 7,415 | — | — |
| 2010-07-01 | $49.44 | $49.44 | 6,523 | — | — |
| 2010-06-30 | $48.96 | $48.96 | 7,856 | — | — |
| 2010-06-29 | $49.44 | $49.44 | 12,721 | — | — |
| 2010-06-28 | $51.36 | $51.36 | 8,808 | — | — |
| 2010-06-25 | $52.32 | $52.32 | 128,715 | — | — |
| 2010-06-24 | $52.32 | $52.32 | 17,308 | — | — |
| 2010-06-23 | $54.72 | $54.72 | 18,142 | — | — |
| 2010-06-22 | $52.32 | $52.32 | 24,510 | — | — |
| 2010-06-21 | $50.40 | $50.40 | 12,821 | — | — |
| 2010-06-18 | $51.84 | $51.84 | 12,617 | — | — |
| 2010-06-17 | $53.28 | $53.28 | 4,269 | — | — |
| 2010-06-16 | $55.20 | $55.20 | 5,931 | — | — |
| 2010-06-15 | $55.20 | $55.20 | 10,860 | — | — |
| 2010-06-14 | $50.88 | $50.88 | 17,271 | — | — |
| 2010-06-11 | $48.96 | $48.96 | 11,560 | — | — |
| 2010-06-10 | $48.48 | $48.48 | 9,935 | — | — |
| 2010-06-09 | $48.48 | $48.48 | 6,463 | — | — |
| 2010-06-08 | $50.88 | $50.88 | 9,629 | — | — |
| 2010-06-07 | $51.84 | $51.84 | 10,094 | — | — |
| 2010-06-04 | $52.80 | $52.80 | 5,290 | — | — |
| 2010-06-03 | $55.68 | $55.68 | 5,652 | — | — |
| 2010-06-02 | $55.68 | $55.68 | 3,575 | — | — |
| 2010-06-01 | $56.64 | $56.64 | 5,781 | — | — |
| 2010-05-28 | $55.68 | $55.68 | 4,935 | — | — |
| 2010-05-27 | $56.64 | $56.64 | 4,069 | — | — |
| 2010-05-26 | $56.16 | $56.16 | 6,981 | — | — |
| 2010-05-25 | $52.32 | $52.32 | 10,988 | — | — |
| 2010-05-24 | $53.28 | $53.28 | 4,746 | — | — |
| 2010-05-21 | $54.72 | $54.72 | 11,271 | — | — |
| 2010-05-20 | $55.20 | $55.20 | 9,929 | — | — |
| 2010-05-19 | $56.64 | $56.64 | 9,360 | — | — |
| 2010-05-18 | $59.04 | $59.04 | 6,990 | — | — |
| 2010-05-17 | $61.44 | $61.44 | 4,708 | — | — |
| 2010-05-14 | $63.84 | $63.84 | 6,142 | — | — |
| 2010-05-13 | $65.28 | $65.28 | 5,252 | — | — |
| 2010-05-12 | $65.28 | $65.28 | 9,183 | — | — |
| 2010-05-11 | $61.44 | $61.44 | 6,413 | — | — |
| 2010-05-10 | $61.44 | $61.44 | 9,754 | — | — |
| 2010-05-07 | $62.88 | $62.88 | 10,790 | — | — |
| 2010-05-06 | $62.88 | $62.88 | 24,429 | — | — |
| 2010-05-05 | $67.20 | $67.20 | 11,233 | — | — |
| 2010-05-04 | $66.24 | $66.24 | 13,927 | — | — |
| 2010-05-03 | $66.72 | $66.72 | 25,998 | — | — |
| 2010-04-30 | $66.24 | $66.24 | 12,994 | — | — |
| 2010-04-29 | $66.24 | $66.24 | 8,485 | — | — |
| 2010-04-28 | $65.76 | $65.76 | 10,302 | — | — |
| 2010-04-27 | $65.76 | $65.76 | 9,021 | — | — |
| 2010-04-26 | $67.68 | $67.68 | 9,415 | — | — |
| 2010-04-23 | $67.68 | $67.68 | 13,379 | — | — |
| 2010-04-22 | $67.20 | $67.20 | 3,271 | — | — |
| 2010-04-21 | $68.16 | $68.16 | 16,208 | — | — |
| 2010-04-20 | $66.24 | $66.24 | 6,544 | — | — |
| 2010-04-19 | $66.24 | $66.24 | 5,842 | — | — |
| 2010-04-16 | $66.24 | $66.24 | 7,490 | — | — |
| 2010-04-15 | $67.68 | $67.68 | 9,221 | — | — |
| 2010-04-14 | $69.60 | $69.60 | 14,252 | — | — |
| 2010-04-13 | $64.80 | $64.80 | 11,338 | — | — |
| 2010-04-12 | $66.72 | $66.72 | 10,694 | — | — |
| 2010-04-09 | $67.20 | $67.20 | 13,938 | — | — |
| 2010-04-08 | $67.68 | $67.68 | 38,971 | — | — |
| 2010-04-07 | $63.36 | $63.36 | 5,938 | — | — |
| 2010-04-06 | $61.92 | $61.92 | 7,019 | — | — |
| 2010-04-05 | $64.32 | $64.32 | 13,217 | — | — |
| 2010-04-01 | $64.80 | $64.80 | 6,944 | — | — |
| 2010-03-31 | $63.36 | $63.36 | 7,723 | — | — |
| 2010-03-30 | $62.88 | $62.88 | 5,044 | — | — |
| 2010-03-29 | $62.40 | $62.40 | 17,173 | — | — |
| 2010-03-26 | $64.80 | $64.80 | 26,069 | — | — |
| 2010-03-25 | $59.04 | $59.04 | 4,129 | — | — |
| 2010-03-24 | $59.52 | $59.52 | 4,629 | — | — |
| 2010-03-23 | $59.52 | $59.52 | 6,850 | — | — |
| 2010-03-22 | $57.60 | $57.60 | 5,819 | — | — |
| 2010-03-19 | $59.52 | $59.52 | 8,198 | — | — |
| 2010-03-18 | $60.48 | $60.48 | 3,842 | — | — |
| 2010-03-17 | $60.00 | $60.00 | 9,319 | — | — |
| 2010-03-16 | $61.44 | $61.44 | 7,504 | — | — |
| 2010-03-15 | $63.36 | $63.36 | 9,390 | — | — |
| 2010-03-12 | $65.28 | $65.28 | 5,123 | — | — |
| 2010-03-11 | $63.84 | $63.84 | 5,498 | — | — |
| 2010-03-10 | $62.40 | $62.40 | 11,613 | — | — |
| 2010-03-09 | $64.32 | $64.32 | 11,440 | — | — |
| 2010-03-08 | $67.68 | $67.68 | 8,746 | — | — |
| 2010-03-05 | $71.04 | $71.04 | 13,248 | — | — |
| 2010-03-04 | $71.52 | $71.52 | 16,442 | — | — |
| 2010-03-03 | $69.60 | $69.60 | 7,494 | — | — |
| 2010-03-02 | $68.64 | $68.64 | 6,596 | — | — |
| 2010-03-01 | $68.64 | $68.64 | 6,240 | — | — |
| 2010-02-26 | $69.60 | $69.60 | 6,731 | — | — |
| 2010-02-25 | $69.60 | $69.60 | 9,360 | — | — |
| 2010-02-24 | $68.16 | $68.16 | 7,873 | — | — |
| 2010-02-23 | $70.08 | $70.08 | 22,002 | — | — |
| 2010-02-22 | $68.64 | $68.64 | 14,679 | — | — |
| 2010-02-19 | $63.84 | $63.84 | 5,433 | — | — |
| 2010-02-18 | $62.40 | $62.40 | 6,698 | — | — |
| 2010-02-17 | $64.80 | $64.80 | 14,627 | — | — |
| 2010-02-16 | $66.72 | $66.72 | 44,652 | — | — |
| 2010-02-12 | $61.44 | $61.44 | 5,902 | — | — |
| 2010-02-11 | $60.00 | $60.00 | 8,073 | — | — |
| 2010-02-10 | $59.04 | $59.04 | 6,581 | — | — |
| 2010-02-09 | $56.64 | $56.64 | 8,340 | — | — |
| 2010-02-08 | $59.04 | $59.04 | 14,498 | — | — |
| 2010-02-05 | $56.64 | $56.64 | 10,065 | — | — |
| 2010-02-04 | $54.24 | $54.24 | 8,323 | — | — |
| 2010-02-03 | $58.08 | $58.08 | 15,773 | — | — |
| 2010-02-02 | $56.64 | $56.64 | 20,829 | — | — |
| 2010-02-01 | $50.40 | $50.40 | 8,329 | — | — |
| 2010-01-29 | $48.00 | $48.00 | 10,477 | — | — |
| 2010-01-28 | $49.44 | $49.44 | 16,146 | — | — |
| 2010-01-27 | $50.88 | $50.88 | 11,115 | — | — |
| 2010-01-26 | $52.80 | $52.80 | 5,660 | — | — |
| 2010-01-25 | $53.28 | $53.28 | 7,469 | — | — |
| 2010-01-22 | $55.20 | $55.20 | 4,960 | — | — |
| 2010-01-21 | $57.12 | $57.12 | 3,621 | — | — |
| 2010-01-20 | $58.08 | $58.08 | 8,110 | — | — |
| 2010-01-19 | $59.04 | $59.04 | 4,210 | — | — |
| 2010-01-15 | $60.48 | $60.48 | 4,438 | — | — |
| 2010-01-14 | $62.40 | $62.40 | 5,221 | — | — |
| 2010-01-13 | $62.40 | $62.40 | 15,394 | — | — |
| 2010-01-12 | $61.92 | $61.92 | 11,529 | — | — |
| 2010-01-11 | $60.96 | $60.96 | 22,975 | — | — |
| 2010-01-08 | $59.04 | $59.04 | 15,325 | — | — |
| 2010-01-07 | $55.20 | $55.20 | 6,710 | — | — |
| 2010-01-06 | $56.16 | $56.16 | 4,910 | — | — |
| 2010-01-05 | $56.16 | $56.16 | 12,254 | — | — |
| 2010-01-04 | $52.80 | $52.80 | 15,135 | — | — |