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
- 2000-11-21 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 | $95.50 | $95.50 | 31,130 | — | — |
| 2010-12-30 | $97.20 | $97.20 | 22,810 | — | — |
| 2010-12-29 | $96.90 | $96.90 | 96,710 | — | — |
| 2010-12-28 | $97.60 | $97.60 | 18,170 | — | — |
| 2010-12-27 | $98.50 | $98.50 | 14,620 | — | — |
| 2010-12-23 | $99.20 | $99.20 | 27,810 | — | — |
| 2010-12-22 | $100.20 | $100.20 | 95,330 | — | — |
| 2010-12-21 | $97.40 | $97.40 | 106,730 | — | — |
| 2010-12-20 | $90.00 | $90.00 | 30,760 | — | — |
| 2010-12-17 | $89.00 | $89.00 | 92,690 | — | — |
| 2010-12-16 | $89.20 | $89.20 | 31,340 | — | — |
| 2010-12-15 | $90.40 | $90.40 | 35,610 | — | — |
| 2010-12-14 | $90.30 | $90.30 | 56,000 | — | — |
| 2010-12-13 | $92.90 | $92.90 | 27,040 | — | — |
| 2010-12-10 | $94.60 | $94.60 | 40,530 | — | — |
| 2010-12-09 | $94.50 | $94.50 | 44,640 | — | — |
| 2010-12-08 | $95.00 | $95.00 | 35,820 | — | — |
| 2010-12-07 | $92.80 | $92.80 | 55,440 | — | — |
| 2010-12-06 | $95.60 | $95.60 | 41,860 | — | — |
| 2010-12-03 | $94.10 | $94.10 | 59,630 | — | — |
| 2010-12-02 | $88.60 | $88.60 | 182,720 | — | — |
| 2010-12-01 | $87.30 | $87.30 | 258,920 | — | — |
| 2010-11-30 | $98.10 | $98.10 | 55,660 | — | — |
| 2010-11-29 | $101.70 | $101.70 | 49,630 | — | — |
| 2010-11-26 | $97.50 | $97.50 | 10,410 | — | — |
| 2010-11-24 | $102.40 | $102.40 | 22,550 | — | — |
| 2010-11-23 | $100.00 | $100.00 | 58,090 | — | — |
| 2010-11-22 | $104.30 | $104.30 | 48,260 | — | — |
| 2010-11-19 | $98.00 | $98.00 | 50,700 | — | — |
| 2010-11-18 | $99.80 | $99.80 | 91,250 | — | — |
| 2010-11-17 | $94.20 | $94.20 | 89,020 | — | — |
| 2010-11-16 | $91.30 | $91.30 | 85,890 | — | — |
| 2010-11-15 | $95.40 | $95.40 | 46,520 | — | — |
| 2010-11-12 | $98.60 | $98.60 | 36,370 | — | — |
| 2010-11-11 | $102.20 | $102.20 | 29,360 | — | — |
| 2010-11-10 | $103.20 | $103.20 | 68,830 | — | — |
| 2010-11-09 | $102.00 | $102.00 | 70,750 | — | — |
| 2010-11-08 | $103.20 | $103.20 | 137,860 | — | — |
| 2010-11-05 | $101.20 | $101.20 | 113,350 | — | — |
| 2010-11-04 | $108.10 | $108.10 | 66,500 | — | — |
| 2010-11-03 | $108.90 | $108.90 | 73,450 | — | — |
| 2010-11-02 | $112.50 | $112.50 | 70,930 | — | — |
| 2010-11-01 | $111.40 | $111.40 | 111,540 | — | — |
| 2010-10-29 | $105.00 | $105.00 | 305,200 | — | — |
| 2010-10-28 | $108.20 | $108.20 | 126,820 | — | — |
| 2010-10-27 | $112.30 | $112.30 | 84,600 | — | — |
| 2010-10-26 | $110.20 | $110.20 | 108,400 | — | — |
| 2010-10-25 | $115.00 | $115.00 | 143,560 | — | — |
| 2010-10-22 | $107.60 | $107.60 | 34,980 | — | — |
| 2010-10-21 | $106.40 | $106.40 | 65,010 | — | — |
| 2010-10-20 | $106.00 | $106.00 | 43,920 | — | — |
| 2010-10-19 | $104.20 | $104.20 | 75,350 | — | — |
| 2010-10-18 | $105.10 | $105.10 | 81,460 | — | — |
| 2010-10-15 | $106.10 | $106.10 | 186,670 | — | — |
| 2010-10-14 | $104.50 | $104.50 | 255,030 | — | — |
| 2010-10-13 | $98.30 | $98.30 | 70,520 | — | — |
| 2010-10-12 | $97.60 | $97.60 | 122,050 | — | — |
| 2010-10-11 | $95.60 | $95.60 | 126,770 | — | — |
| 2010-10-08 | $93.00 | $93.00 | 126,010 | — | — |
| 2010-10-07 | $87.80 | $87.80 | 131,960 | — | — |
| 2010-10-06 | $88.50 | $88.50 | 141,660 | — | — |
| 2010-10-05 | $87.50 | $87.50 | 130,090 | — | — |
| 2010-10-04 | $83.90 | $83.90 | 69,980 | — | — |
| 2010-10-01 | $85.60 | $85.60 | 136,440 | — | — |
| 2010-09-30 | $78.80 | $78.80 | 45,140 | — | — |
| 2010-09-29 | $77.40 | $77.40 | 38,130 | — | — |
| 2010-09-28 | $76.60 | $76.60 | 32,380 | — | — |
| 2010-09-27 | $76.70 | $76.70 | 22,690 | — | — |
| 2010-09-24 | $76.30 | $76.30 | 59,010 | — | — |
| 2010-09-23 | $72.70 | $72.70 | 81,420 | — | — |
| 2010-09-22 | $67.60 | $67.60 | 49,360 | — | — |
| 2010-09-21 | $70.00 | $70.00 | 68,960 | — | — |
| 2010-09-20 | $73.10 | $73.10 | 62,710 | — | — |
| 2010-09-17 | $70.30 | $70.30 | 68,020 | — | — |
| 2010-09-16 | $70.30 | $70.30 | 71,790 | — | — |
| 2010-09-15 | $70.50 | $70.50 | 164,200 | — | — |
| 2010-09-14 | $65.30 | $65.30 | 27,920 | — | — |
| 2010-09-13 | $66.70 | $66.70 | 25,120 | — | — |
| 2010-09-10 | $65.50 | $65.50 | 32,100 | — | — |
| 2010-09-09 | $65.30 | $65.30 | 23,170 | — | — |
| 2010-09-08 | $66.40 | $66.40 | 45,600 | — | — |
| 2010-09-07 | $63.90 | $63.90 | 39,580 | — | — |
| 2010-09-03 | $64.70 | $64.70 | 59,540 | — | — |
| 2010-09-02 | $61.60 | $61.60 | 39,660 | — | — |
| 2010-09-01 | $61.00 | $61.00 | 47,690 | — | — |
| 2010-08-31 | $58.10 | $58.10 | 32,290 | — | — |
| 2010-08-30 | $58.30 | $58.30 | 24,520 | — | — |
| 2010-08-27 | $58.10 | $58.10 | 29,490 | — | — |
| 2010-08-26 | $56.90 | $56.90 | 23,330 | — | — |
| 2010-08-25 | $56.50 | $56.50 | 33,500 | — | — |
| 2010-08-24 | $55.30 | $55.30 | 28,900 | — | — |
| 2010-08-23 | $56.00 | $56.00 | 27,080 | — | — |
| 2010-08-20 | $57.60 | $57.60 | 22,980 | — | — |
| 2010-08-19 | $56.80 | $56.80 | 24,300 | — | — |
| 2010-08-18 | $57.10 | $57.10 | 22,750 | — | — |
| 2010-08-17 | $58.10 | $58.10 | 32,940 | — | — |
| 2010-08-16 | $57.00 | $57.00 | 19,600 | — | — |
| 2010-08-13 | $57.50 | $57.50 | 36,300 | — | — |
| 2010-08-12 | $58.00 | $58.00 | 44,880 | — | — |
| 2010-08-11 | $59.00 | $59.00 | 43,040 | — | — |
| 2010-08-10 | $61.10 | $61.10 | 49,680 | — | — |
| 2010-08-09 | $60.80 | $60.80 | 60,850 | — | — |
| 2010-08-06 | $63.00 | $63.00 | 57,190 | — | — |
| 2010-08-05 | $64.50 | $64.50 | 82,660 | — | — |
| 2010-08-04 | $68.20 | $68.20 | 102,370 | — | — |
| 2010-08-03 | $64.40 | $64.40 | 65,140 | — | — |
| 2010-08-02 | $66.50 | $66.50 | 72,730 | — | — |
| 2010-07-30 | $67.00 | $67.00 | 58,540 | — | — |
| 2010-07-29 | $64.00 | $64.00 | 21,850 | — | — |
| 2010-07-28 | $63.60 | $63.60 | 28,660 | — | — |
| 2010-07-27 | $64.30 | $64.30 | 24,330 | — | — |
| 2010-07-26 | $64.80 | $64.80 | 29,980 | — | — |
| 2010-07-23 | $63.60 | $63.60 | 38,160 | — | — |
| 2010-07-22 | $63.30 | $63.30 | 80,690 | — | — |
| 2010-07-21 | $60.50 | $60.50 | 32,190 | — | — |
| 2010-07-20 | $60.50 | $60.50 | 18,960 | — | — |
| 2010-07-19 | $60.60 | $60.60 | 20,780 | — | — |
| 2010-07-16 | $60.00 | $60.00 | 24,190 | — | — |
| 2010-07-15 | $61.30 | $61.30 | 32,050 | — | — |
| 2010-07-14 | $61.20 | $61.20 | 31,850 | — | — |
| 2010-07-13 | $60.20 | $60.20 | 50,000 | — | — |
| 2010-07-12 | $58.20 | $58.20 | 33,800 | — | — |
| 2010-07-09 | $57.30 | $57.30 | 19,330 | — | — |
| 2010-07-08 | $57.60 | $57.60 | 28,450 | — | — |
| 2010-07-07 | $56.70 | $56.70 | 44,310 | — | — |
| 2010-07-06 | $54.80 | $54.80 | 47,040 | — | — |
| 2010-07-02 | $56.90 | $56.90 | 51,530 | — | — |
| 2010-07-01 | $58.60 | $58.60 | 33,590 | — | — |
| 2010-06-30 | $57.40 | $57.40 | 38,530 | — | — |
| 2010-06-29 | $57.30 | $57.30 | 45,650 | — | — |
| 2010-06-28 | $58.60 | $58.60 | 35,410 | — | — |
| 2010-06-25 | $59.00 | $59.00 | 187,810 | — | — |
| 2010-06-24 | $57.00 | $57.00 | 31,500 | — | — |
| 2010-06-23 | $58.60 | $58.60 | 35,610 | — | — |
| 2010-06-22 | $57.90 | $57.90 | 28,850 | — | — |
| 2010-06-21 | $59.40 | $59.40 | 35,280 | — | — |
| 2010-06-18 | $60.00 | $60.00 | 24,850 | — | — |
| 2010-06-17 | $59.80 | $59.80 | 18,410 | — | — |
| 2010-06-16 | $60.10 | $60.10 | 37,270 | — | — |
| 2010-06-15 | $60.80 | $60.80 | 46,480 | — | — |
| 2010-06-14 | $58.10 | $58.10 | 29,550 | — | — |
| 2010-06-11 | $59.40 | $59.40 | 30,270 | — | — |
| 2010-06-10 | $57.00 | $57.00 | 34,160 | — | — |
| 2010-06-09 | $56.20 | $56.20 | 50,340 | — | — |
| 2010-06-08 | $57.40 | $57.40 | 62,450 | — | — |
| 2010-06-07 | $58.30 | $58.30 | 41,570 | — | — |
| 2010-06-04 | $60.00 | $60.00 | 49,650 | — | — |
| 2010-06-03 | $63.50 | $63.50 | 39,250 | — | — |
| 2010-06-02 | $62.20 | $62.20 | 43,470 | — | — |
| 2010-06-01 | $60.00 | $60.00 | 58,150 | — | — |
| 2010-05-28 | $61.50 | $61.50 | 38,250 | — | — |
| 2010-05-27 | $62.20 | $62.20 | 43,950 | — | — |
| 2010-05-26 | $60.30 | $60.30 | 74,260 | — | — |
| 2010-05-25 | $59.40 | $59.40 | 94,050 | — | — |
| 2010-05-24 | $58.50 | $58.50 | 44,930 | — | — |
| 2010-05-21 | $59.90 | $59.90 | 72,570 | — | — |
| 2010-05-20 | $58.50 | $58.50 | 96,590 | — | — |
| 2010-05-19 | $60.20 | $60.20 | 53,420 | — | — |
| 2010-05-18 | $61.00 | $61.00 | 57,870 | — | — |
| 2010-05-17 | $61.50 | $61.50 | 67,600 | — | — |
| 2010-05-14 | $60.90 | $60.90 | 49,970 | — | — |
| 2010-05-13 | $61.90 | $61.90 | 52,650 | — | — |
| 2010-05-12 | $62.70 | $62.70 | 50,690 | — | — |
| 2010-05-11 | $60.40 | $60.40 | 63,480 | — | — |
| 2010-05-10 | $60.00 | $60.00 | 65,400 | — | — |
| 2010-05-07 | $60.90 | $60.90 | 135,360 | — | — |
| 2010-05-06 | $60.50 | $60.50 | 89,370 | — | — |
| 2010-05-05 | $60.70 | $60.70 | 59,030 | — | — |
| 2010-05-04 | $61.50 | $61.50 | 172,840 | — | — |
| 2010-05-03 | $68.60 | $68.60 | 41,180 | — | — |
| 2010-04-30 | $68.50 | $68.50 | 47,350 | — | — |
| 2010-04-29 | $71.30 | $71.30 | 37,420 | — | — |
| 2010-04-28 | $70.70 | $70.70 | 33,840 | — | — |
| 2010-04-27 | $70.70 | $70.70 | 47,750 | — | — |
| 2010-04-26 | $72.10 | $72.10 | 37,280 | — | — |
| 2010-04-23 | $71.00 | $71.00 | 40,530 | — | — |
| 2010-04-22 | $70.80 | $70.80 | 65,770 | — | — |
| 2010-04-21 | $70.60 | $70.60 | 82,460 | — | — |
| 2010-04-20 | $69.10 | $69.10 | 47,140 | — | — |
| 2010-04-19 | $68.20 | $68.20 | 29,680 | — | — |
| 2010-04-16 | $67.70 | $67.70 | 41,710 | — | — |
| 2010-04-15 | $68.80 | $68.80 | 50,510 | — | — |
| 2010-04-14 | $69.60 | $69.60 | 64,310 | — | — |
| 2010-04-13 | $67.90 | $67.90 | 41,990 | — | — |
| 2010-04-12 | $68.00 | $68.00 | 85,440 | — | — |
| 2010-04-09 | $67.60 | $67.60 | 31,670 | — | — |
| 2010-04-08 | $67.40 | $67.40 | 67,050 | — | — |
| 2010-04-07 | $68.50 | $68.50 | 44,750 | — | — |
| 2010-04-06 | $69.80 | $69.80 | 65,310 | — | — |
| 2010-04-05 | $66.80 | $66.80 | 49,430 | — | — |
| 2010-04-01 | $67.00 | $67.00 | 27,780 | — | — |
| 2010-03-31 | $67.30 | $67.30 | 41,950 | — | — |
| 2010-03-30 | $67.10 | $67.10 | 39,500 | — | — |
| 2010-03-29 | $65.60 | $65.60 | 85,380 | — | — |
| 2010-03-26 | $67.40 | $67.40 | 49,250 | — | — |
| 2010-03-25 | $67.40 | $67.40 | 47,430 | — | — |
| 2010-03-24 | $67.60 | $67.60 | 55,600 | — | — |
| 2010-03-23 | $69.90 | $69.90 | 33,360 | — | — |
| 2010-03-22 | $68.90 | $68.90 | 36,680 | — | — |
| 2010-03-19 | $68.10 | $68.10 | 54,940 | — | — |
| 2010-03-18 | $68.90 | $68.90 | 42,450 | — | — |
| 2010-03-17 | $68.70 | $68.70 | 42,040 | — | — |
| 2010-03-16 | $69.50 | $69.50 | 55,930 | — | — |
| 2010-03-15 | $68.60 | $68.60 | 24,360 | — | — |
| 2010-03-12 | $68.10 | $68.10 | 78,250 | — | — |
| 2010-03-11 | $69.50 | $69.50 | 60,180 | — | — |
| 2010-03-10 | $70.60 | $70.60 | 66,710 | — | — |
| 2010-03-09 | $69.30 | $69.30 | 33,190 | — | — |
| 2010-03-08 | $69.70 | $69.70 | 66,010 | — | — |
| 2010-03-05 | $69.60 | $69.60 | 57,790 | — | — |
| 2010-03-04 | $68.10 | $68.10 | 55,390 | — | — |
| 2010-03-03 | $67.60 | $67.60 | 83,490 | — | — |
| 2010-03-02 | $66.60 | $66.60 | 90,190 | — | — |
| 2010-03-01 | $65.50 | $65.50 | 169,390 | — | — |
| 2010-02-26 | $66.80 | $66.80 | 385,710 | — | — |
| 2010-02-25 | $73.50 | $73.50 | 93,940 | — | — |
| 2010-02-24 | $71.20 | $71.20 | 94,640 | — | — |
| 2010-02-23 | $74.30 | $74.30 | 33,040 | — | — |
| 2010-02-22 | $75.50 | $75.50 | 24,610 | — | — |
| 2010-02-19 | $75.80 | $75.80 | 38,780 | — | — |
| 2010-02-18 | $75.50 | $75.50 | 23,980 | — | — |
| 2010-02-17 | $75.10 | $75.10 | 33,960 | — | — |
| 2010-02-16 | $74.70 | $74.70 | 34,700 | — | — |
| 2010-02-12 | $73.80 | $73.80 | 34,520 | — | — |
| 2010-02-11 | $72.90 | $72.90 | 55,620 | — | — |
| 2010-02-10 | $71.30 | $71.30 | 53,040 | — | — |
| 2010-02-09 | $71.00 | $71.00 | 64,220 | — | — |
| 2010-02-08 | $72.80 | $72.80 | 25,320 | — | — |
| 2010-02-05 | $73.50 | $73.50 | 75,770 | — | — |
| 2010-02-04 | $71.70 | $71.70 | 160,920 | — | — |
| 2010-02-03 | $74.20 | $74.20 | 55,310 | — | — |
| 2010-02-02 | $75.50 | $75.50 | 82,300 | — | — |
| 2010-02-01 | $75.90 | $75.90 | 61,020 | — | — |
| 2010-01-29 | $74.80 | $74.80 | 193,680 | — | — |
| 2010-01-28 | $79.20 | $79.20 | 120,070 | — | — |
| 2010-01-27 | $84.30 | $84.30 | 239,830 | — | — |
| 2010-01-26 | $83.20 | $83.20 | 136,630 | — | — |
| 2010-01-25 | $80.00 | $80.00 | 80,470 | — | — |
| 2010-01-22 | $78.70 | $78.70 | 71,460 | — | — |
| 2010-01-21 | $79.80 | $79.80 | 86,480 | — | — |
| 2010-01-20 | $78.10 | $78.10 | 55,200 | — | — |
| 2010-01-19 | $77.70 | $77.70 | 92,520 | — | — |
| 2010-01-15 | $78.40 | $78.40 | 73,510 | — | — |
| 2010-01-14 | $81.00 | $81.00 | 67,070 | — | — |
| 2010-01-13 | $81.10 | $81.10 | 66,880 | — | — |
| 2010-01-12 | $80.40 | $80.40 | 70,700 | — | — |
| 2010-01-11 | $82.60 | $82.60 | 99,980 | — | — |
| 2010-01-08 | $84.20 | $84.20 | 98,730 | — | — |
| 2010-01-07 | $85.50 | $85.50 | 278,050 | — | — |
| 2010-01-06 | $81.30 | $81.30 | 67,720 | — | — |
| 2010-01-05 | $82.20 | $82.20 | 111,370 | — | — |
| 2010-01-04 | $83.70 | $83.70 | 131,960 | — | — |