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
- 2007-10-01 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 | $63.60 | $63.60 | 16,760 | — | — |
| 2010-12-30 | $61.90 | $61.90 | 39,710 | — | — |
| 2010-12-29 | $62.20 | $62.20 | 55,190 | — | — |
| 2010-12-28 | $64.10 | $64.10 | 15,420 | — | — |
| 2010-12-27 | $64.00 | $64.00 | 14,090 | — | — |
| 2010-12-23 | $63.50 | $63.50 | 13,640 | — | — |
| 2010-12-22 | $64.00 | $64.00 | 27,790 | — | — |
| 2010-12-21 | $63.10 | $63.10 | 24,740 | — | — |
| 2010-12-20 | $63.20 | $63.20 | 20,020 | — | — |
| 2010-12-17 | $63.50 | $63.50 | 28,980 | — | — |
| 2010-12-16 | $62.80 | $62.80 | 17,350 | — | — |
| 2010-12-15 | $62.90 | $62.90 | 49,270 | — | — |
| 2010-12-14 | $66.40 | $66.40 | 46,190 | — | — |
| 2010-12-13 | $65.10 | $65.10 | 39,930 | — | — |
| 2010-12-10 | $67.40 | $67.40 | 75,770 | — | — |
| 2010-12-09 | $69.10 | $69.10 | 138,660 | — | — |
| 2010-12-08 | $61.00 | $61.00 | 60,150 | — | — |
| 2010-12-07 | $62.50 | $62.50 | 53,640 | — | — |
| 2010-12-06 | $65.30 | $65.30 | 82,010 | — | — |
| 2010-12-03 | $66.50 | $66.50 | 86,220 | — | — |
| 2010-12-02 | $68.60 | $68.60 | 101,520 | — | — |
| 2010-12-01 | $72.60 | $72.60 | 133,800 | — | — |
| 2010-11-30 | $72.20 | $72.20 | 202,260 | — | — |
| 2010-11-29 | $72.40 | $72.40 | 272,880 | — | — |
| 2010-11-26 | $71.00 | $71.00 | 110,380 | — | — |
| 2010-11-24 | $63.80 | $63.80 | 221,220 | — | — |
| 2010-11-23 | $54.70 | $54.70 | 47,720 | — | — |
| 2010-11-22 | $56.30 | $56.30 | 137,170 | — | — |
| 2010-11-19 | $55.80 | $55.80 | 134,910 | — | — |
| 2010-11-18 | $60.00 | $60.00 | 64,740 | — | — |
| 2010-11-17 | $61.30 | $61.30 | 81,170 | — | — |
| 2010-11-16 | $55.40 | $55.40 | 167,980 | — | — |
| 2010-11-15 | $46.00 | $46.00 | 249,120 | — | — |
| 2010-11-12 | $63.90 | $63.90 | 39,080 | — | — |
| 2010-11-11 | $64.00 | $64.00 | 54,610 | — | — |
| 2010-11-10 | $69.00 | $69.00 | 60,940 | — | — |
| 2010-11-09 | $72.80 | $72.80 | 89,920 | — | — |
| 2010-11-08 | $72.80 | $72.80 | 77,020 | — | — |
| 2010-11-05 | $69.00 | $69.00 | 62,940 | — | — |
| 2010-11-04 | $65.70 | $65.70 | 85,490 | — | — |
| 2010-11-03 | $59.90 | $59.90 | 51,590 | — | — |
| 2010-11-02 | $54.80 | $54.80 | 19,870 | — | — |
| 2010-11-01 | $53.00 | $53.00 | 17,390 | — | — |
| 2010-10-29 | $54.50 | $54.50 | 21,520 | — | — |
| 2010-10-28 | $53.60 | $53.60 | 40,780 | — | — |
| 2010-10-27 | $55.70 | $55.70 | 30,500 | — | — |
| 2010-10-26 | $53.50 | $53.50 | 55,790 | — | — |
| 2010-10-25 | $52.30 | $52.30 | 86,810 | — | — |
| 2010-10-22 | $48.40 | $48.40 | 18,040 | — | — |
| 2010-10-21 | $48.10 | $48.10 | 27,400 | — | — |
| 2010-10-20 | $46.90 | $46.90 | 12,020 | — | — |
| 2010-10-19 | $46.40 | $46.40 | 30,370 | — | — |
| 2010-10-18 | $48.00 | $48.00 | 25,690 | — | — |
| 2010-10-15 | $48.60 | $48.60 | 21,090 | — | — |
| 2010-10-14 | $48.30 | $48.30 | 22,250 | — | — |
| 2010-10-13 | $49.10 | $49.10 | 33,170 | — | — |
| 2010-10-12 | $47.60 | $47.60 | 38,810 | — | — |
| 2010-10-11 | $48.50 | $48.50 | 83,590 | — | — |
| 2010-10-08 | $45.10 | $45.10 | 62,160 | — | — |
| 2010-10-07 | $43.70 | $43.70 | 19,100 | — | — |
| 2010-10-06 | $42.90 | $42.90 | 12,290 | — | — |
| 2010-10-05 | $42.70 | $42.70 | 20,040 | — | — |
| 2010-10-04 | $42.30 | $42.30 | 16,750 | — | — |
| 2010-10-01 | $43.10 | $43.10 | 15,790 | — | — |
| 2010-09-30 | $43.40 | $43.40 | 18,280 | — | — |
| 2010-09-29 | $42.70 | $42.70 | 22,530 | — | — |
| 2010-09-28 | $44.50 | $44.50 | 20,620 | — | — |
| 2010-09-27 | $43.60 | $43.60 | 24,560 | — | — |
| 2010-09-24 | $44.70 | $44.70 | 56,490 | — | — |
| 2010-09-23 | $42.20 | $42.20 | 28,250 | — | — |
| 2010-09-22 | $41.40 | $41.40 | 16,900 | — | — |
| 2010-09-21 | $41.90 | $41.90 | 23,520 | — | — |
| 2010-09-20 | $43.20 | $43.20 | 46,600 | — | — |
| 2010-09-17 | $42.50 | $42.50 | 11,640 | — | — |
| 2010-09-16 | $41.90 | $41.90 | 17,090 | — | — |
| 2010-09-15 | $41.30 | $41.30 | 21,910 | — | — |
| 2010-09-14 | $41.50 | $41.50 | 23,050 | — | — |
| 2010-09-13 | $43.00 | $43.00 | 25,220 | — | — |
| 2010-09-10 | $44.20 | $44.20 | 14,740 | — | — |
| 2010-09-09 | $43.90 | $43.90 | 21,740 | — | — |
| 2010-09-08 | $44.50 | $44.50 | 20,730 | — | — |
| 2010-09-07 | $44.70 | $44.70 | 26,160 | — | — |
| 2010-09-03 | $44.20 | $44.20 | 24,360 | — | — |
| 2010-09-02 | $42.50 | $42.50 | 34,580 | — | — |
| 2010-09-01 | $42.20 | $42.20 | 29,140 | — | — |
| 2010-08-31 | $40.80 | $40.80 | 21,470 | — | — |
| 2010-08-30 | $42.00 | $42.00 | 36,860 | — | — |
| 2010-08-27 | $43.40 | $43.40 | 27,280 | — | — |
| 2010-08-26 | $44.50 | $44.50 | 18,300 | — | — |
| 2010-08-25 | $44.50 | $44.50 | 25,820 | — | — |
| 2010-08-24 | $45.30 | $45.30 | 26,640 | — | — |
| 2010-08-23 | $47.40 | $47.40 | 35,620 | — | — |
| 2010-08-20 | $49.90 | $49.90 | 57,360 | — | — |
| 2010-08-19 | $51.20 | $51.20 | 42,940 | — | — |
| 2010-08-18 | $52.30 | $52.30 | 102,370 | — | — |
| 2010-08-17 | $48.60 | $48.60 | 51,430 | — | — |
| 2010-08-16 | $47.00 | $47.00 | 66,770 | — | — |
| 2010-08-13 | $43.30 | $43.30 | 32,640 | — | — |
| 2010-08-12 | $42.70 | $42.70 | 94,950 | — | — |
| 2010-08-11 | $46.50 | $46.50 | 55,570 | — | — |
| 2010-08-10 | $51.40 | $51.40 | 63,340 | — | — |
| 2010-08-09 | $52.50 | $52.50 | 56,720 | — | — |
| 2010-08-06 | $55.00 | $55.00 | 62,240 | — | — |
| 2010-08-05 | $56.00 | $56.00 | 119,070 | — | — |
| 2010-08-04 | $50.50 | $50.50 | 76,990 | — | — |
| 2010-08-03 | $48.50 | $48.50 | 93,070 | — | — |
| 2010-08-02 | $44.00 | $44.00 | 41,420 | — | — |
| 2010-07-30 | $44.50 | $44.50 | 100,940 | — | — |
| 2010-07-29 | $45.90 | $45.90 | 120,950 | — | — |
| 2010-07-28 | $43.60 | $43.60 | 315,030 | — | — |
| 2010-07-27 | $53.60 | $53.60 | 54,430 | — | — |
| 2010-07-26 | $55.80 | $55.80 | 114,520 | — | — |
| 2010-07-23 | $52.30 | $52.30 | 208,700 | — | — |
| 2010-07-22 | $44.60 | $44.60 | 178,350 | — | — |
| 2010-07-21 | $50.00 | $50.00 | 53,770 | — | — |
| 2010-07-20 | $52.60 | $52.60 | 52,980 | — | — |
| 2010-07-19 | $56.60 | $56.60 | 42,740 | — | — |
| 2010-07-16 | $58.90 | $58.90 | 115,670 | — | — |
| 2010-07-15 | $63.10 | $63.10 | 81,570 | — | — |
| 2010-07-14 | $71.00 | $71.00 | 17,830 | — | — |
| 2010-07-13 | $71.00 | $71.00 | 27,050 | — | — |
| 2010-07-12 | $72.30 | $72.30 | 31,630 | — | — |
| 2010-07-09 | $69.50 | $69.50 | 22,970 | — | — |
| 2010-07-08 | $66.50 | $66.50 | 34,290 | — | — |
| 2010-07-07 | $69.80 | $69.80 | 52,360 | — | — |
| 2010-07-06 | $67.70 | $67.70 | 142,500 | — | — |
| 2010-07-02 | $72.90 | $72.90 | 589,260 | — | — |
| 2010-07-01 | $50.90 | $50.90 | 243,170 | — | — |
| 2010-06-30 | $66.80 | $66.80 | 76,610 | — | — |
| 2010-06-29 | $72.30 | $72.30 | 58,660 | — | — |
| 2010-06-28 | $83.30 | $83.30 | 8,250 | — | — |
| 2010-06-25 | $84.30 | $84.30 | 6,420 | — | — |
| 2010-06-24 | $85.20 | $85.20 | 5,730 | — | — |
| 2010-06-23 | $87.50 | $87.50 | 7,520 | — | — |
| 2010-06-22 | $88.70 | $88.70 | 6,090 | — | — |
| 2010-06-21 | $89.40 | $89.40 | 15,040 | — | — |
| 2010-06-18 | $88.00 | $88.00 | 6,430 | — | — |
| 2010-06-17 | $90.50 | $90.50 | 4,920 | — | — |
| 2010-06-16 | $90.70 | $90.70 | 4,040 | — | — |
| 2010-06-15 | $91.20 | $91.20 | 17,490 | — | — |
| 2010-06-14 | $89.00 | $89.00 | 11,920 | — | — |
| 2010-06-11 | $86.10 | $86.10 | 6,430 | — | — |
| 2010-06-10 | $84.60 | $84.60 | 7,670 | — | — |
| 2010-06-09 | $83.40 | $83.40 | 6,350 | — | — |
| 2010-06-08 | $82.30 | $82.30 | 12,890 | — | — |
| 2010-06-07 | $82.70 | $82.70 | 7,300 | — | — |
| 2010-06-04 | $85.40 | $85.40 | 12,830 | — | — |
| 2010-06-03 | $86.20 | $86.20 | 16,610 | — | — |
| 2010-06-02 | $87.50 | $87.50 | 7,070 | — | — |
| 2010-06-01 | $88.00 | $88.00 | 9,070 | — | — |
| 2010-05-28 | $92.40 | $92.40 | 5,900 | — | — |
| 2010-05-27 | $91.30 | $91.30 | 11,830 | — | — |
| 2010-05-26 | $87.70 | $87.70 | 21,520 | — | — |
| 2010-05-25 | $85.70 | $85.70 | 12,630 | — | — |
| 2010-05-24 | $87.20 | $87.20 | 10,370 | — | — |
| 2010-05-21 | $88.80 | $88.80 | 25,180 | — | — |
| 2010-05-20 | $81.50 | $81.50 | 31,630 | — | — |
| 2010-05-19 | $90.10 | $90.10 | 17,080 | — | — |
| 2010-05-18 | $95.20 | $95.20 | 10,050 | — | — |
| 2010-05-17 | $99.90 | $99.90 | 10,140 | — | — |
| 2010-05-14 | $99.20 | $99.20 | 16,480 | — | — |
| 2010-05-13 | $99.20 | $99.20 | 14,880 | — | — |
| 2010-05-12 | $95.70 | $95.70 | 10,880 | — | — |
| 2010-05-11 | $94.00 | $94.00 | 11,490 | — | — |
| 2010-05-10 | $97.80 | $97.80 | 20,140 | — | — |
| 2010-05-07 | $90.50 | $90.50 | 33,340 | — | — |
| 2010-05-06 | $93.00 | $93.00 | 42,840 | — | — |
| 2010-05-05 | $100.70 | $100.70 | 24,920 | — | — |
| 2010-05-04 | $102.20 | $102.20 | 22,140 | — | — |
| 2010-05-03 | $108.00 | $108.00 | 25,170 | — | — |
| 2010-04-30 | $103.80 | $103.80 | 20,550 | — | — |
| 2010-04-29 | $102.00 | $102.00 | 24,010 | — | — |
| 2010-04-28 | $103.80 | $103.80 | 38,180 | — | — |
| 2010-04-27 | $107.20 | $107.20 | 48,760 | — | — |
| 2010-04-26 | $110.50 | $110.50 | 72,250 | — | — |
| 2010-04-23 | $108.00 | $108.00 | 96,980 | — | — |
| 2010-04-22 | $98.00 | $98.00 | 7,300 | — | — |
| 2010-04-21 | $97.80 | $97.80 | 23,760 | — | — |
| 2010-04-20 | $93.20 | $93.20 | 27,130 | — | — |
| 2010-04-19 | $93.10 | $93.10 | 18,260 | — | — |
| 2010-04-16 | $95.00 | $95.00 | 18,060 | — | — |
| 2010-04-15 | $95.80 | $95.80 | 46,170 | — | — |
| 2010-04-14 | $98.40 | $98.40 | 35,910 | — | — |
| 2010-04-13 | $99.80 | $99.80 | 44,420 | — | — |
| 2010-04-12 | $94.30 | $94.30 | 38,020 | — | — |
| 2010-04-09 | $90.50 | $90.50 | 28,520 | — | — |
| 2010-04-08 | $88.70 | $88.70 | 17,750 | — | — |
| 2010-04-07 | $87.50 | $87.50 | 20,980 | — | — |
| 2010-04-06 | $87.90 | $87.90 | 24,330 | — | — |
| 2010-04-05 | $86.60 | $86.60 | 20,820 | — | — |
| 2010-04-01 | $85.60 | $85.60 | 39,310 | — | — |
| 2010-03-31 | $83.50 | $83.50 | 144,970 | — | — |
| 2010-03-30 | $95.40 | $95.40 | 34,370 | — | — |
| 2010-03-29 | $92.50 | $92.50 | 36,010 | — | — |
| 2010-03-26 | $96.20 | $96.20 | 18,770 | — | — |
| 2010-03-25 | $88.50 | $88.50 | 3,960 | — | — |
| 2010-03-24 | $85.40 | $85.40 | 4,190 | — | — |
| 2010-03-23 | $89.00 | $89.00 | 5,810 | — | — |
| 2010-03-22 | $88.70 | $88.70 | 14,500 | — | — |
| 2010-03-19 | $81.60 | $81.60 | 31,150 | — | — |
| 2010-03-18 | $90.90 | $90.90 | 4,940 | — | — |
| 2010-03-17 | $91.10 | $91.10 | 13,600 | — | — |
| 2010-03-16 | $98.10 | $98.10 | 3,990 | — | — |
| 2010-03-15 | $97.70 | $97.70 | 5,040 | — | — |
| 2010-03-12 | $98.30 | $98.30 | 3,690 | — | — |
| 2010-03-11 | $99.40 | $99.40 | 6,030 | — | — |
| 2010-03-10 | $98.80 | $98.80 | 4,950 | — | — |
| 2010-03-09 | $99.30 | $99.30 | 6,950 | — | — |
| 2010-03-08 | $98.60 | $98.60 | 6,580 | — | — |
| 2010-03-05 | $99.90 | $99.90 | 8,740 | — | — |
| 2010-03-04 | $97.20 | $97.20 | 5,760 | — | — |
| 2010-03-03 | $98.30 | $98.30 | 5,870 | — | — |
| 2010-03-02 | $98.70 | $98.70 | 15,660 | — | — |
| 2010-03-01 | $104.00 | $104.00 | 9,180 | — | — |
| 2010-02-26 | $99.30 | $99.30 | 5,240 | — | — |
| 2010-02-25 | $97.30 | $97.30 | 6,530 | — | — |
| 2010-02-24 | $96.90 | $96.90 | 7,150 | — | — |
| 2010-02-23 | $98.00 | $98.00 | 6,620 | — | — |
| 2010-02-22 | $98.60 | $98.60 | 5,360 | — | — |
| 2010-02-19 | $100.40 | $100.40 | 12,120 | — | — |
| 2010-02-18 | $102.60 | $102.60 | 7,520 | — | — |
| 2010-02-17 | $100.20 | $100.20 | 11,850 | — | — |
| 2010-02-16 | $99.50 | $99.50 | 13,030 | — | — |
| 2010-02-12 | $99.60 | $99.60 | 9,960 | — | — |
| 2010-02-11 | $101.50 | $101.50 | 12,540 | — | — |
| 2010-02-10 | $101.90 | $101.90 | 15,770 | — | — |
| 2010-02-09 | $106.60 | $106.60 | 20,910 | — | — |
| 2010-02-08 | $102.60 | $102.60 | 7,260 | — | — |
| 2010-02-05 | $105.60 | $105.60 | 25,660 | — | — |
| 2010-02-04 | $99.50 | $99.50 | 16,610 | — | — |
| 2010-02-03 | $110.50 | $110.50 | 22,790 | — | — |
| 2010-02-02 | $102.50 | $102.50 | 20,120 | — | — |
| 2010-02-01 | $92.70 | $92.70 | 13,950 | — | — |
| 2010-01-29 | $90.00 | $90.00 | 22,800 | — | — |
| 2010-01-28 | $96.60 | $96.60 | 13,290 | — | — |
| 2010-01-27 | $95.10 | $95.10 | 21,890 | — | — |
| 2010-01-26 | $100.40 | $100.40 | 11,520 | — | — |
| 2010-01-25 | $104.00 | $104.00 | 18,890 | — | — |
| 2010-01-22 | $103.50 | $103.50 | 28,040 | — | — |
| 2010-01-21 | $102.80 | $102.80 | 26,150 | — | — |
| 2010-01-20 | $112.00 | $112.00 | 30,120 | — | — |
| 2010-01-19 | $119.00 | $119.00 | 24,540 | — | — |
| 2010-01-15 | $120.60 | $120.60 | 60,170 | — | — |
| 2010-01-14 | $134.00 | $134.00 | 19,410 | — | — |
| 2010-01-13 | $135.10 | $135.10 | 66,040 | — | — |
| 2010-01-12 | $147.90 | $147.90 | 50,870 | — | — |
| 2010-01-11 | $137.00 | $137.00 | 29,870 | — | — |
| 2010-01-08 | $135.80 | $135.80 | 25,790 | — | — |
| 2010-01-07 | $130.30 | $130.30 | 17,860 | — | — |
| 2010-01-06 | $134.50 | $134.50 | 25,090 | — | — |
| 2010-01-05 | $134.20 | $134.20 | 29,900 | — | — |
| 2010-01-04 | $121.50 | $121.50 | 23,770 | — | — |