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
- 1993-11-05 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 | $55.45 | $55.45 | 304,300 | — | — |
| 2010-12-30 | $55.87 | $55.87 | 863,300 | — | — |
| 2010-12-29 | $55.53 | $55.53 | 447,700 | — | — |
| 2010-12-28 | $54.57 | $54.57 | 223,900 | — | — |
| 2010-12-27 | $54.73 | $54.73 | 250,700 | — | — |
| 2010-12-23 | $54.73 | $54.73 | 453,000 | — | — |
| 2010-12-22 | $53.85 | $53.85 | 562,800 | — | — |
| 2010-12-21 | $54.23 | $54.23 | 511,600 | — | — |
| 2010-12-20 | $54.40 | $54.40 | 466,100 | — | — |
| 2010-12-17 | $54.44 | $54.44 | 821,400 | — | — |
| 2010-12-16 | $55.43 | $55.43 | 425,100 | — | — |
| 2010-12-15 | $54.91 | $54.91 | 491,300 | — | — |
| 2010-12-14 | $55.67 | $55.67 | 513,900 | — | — |
| 2010-12-13 | $55.95 | $55.95 | 1,418,100 | — | — |
| 2010-12-10 | $55.89 | $55.89 | 515,000 | — | — |
| 2010-12-09 | $55.30 | $55.30 | 697,700 | — | — |
| 2010-12-08 | $54.21 | $54.21 | 412,600 | — | — |
| 2010-12-07 | $54.22 | $54.22 | 526,600 | — | — |
| 2010-12-06 | $54.20 | $54.20 | 589,200 | — | — |
| 2010-12-03 | $53.84 | $53.84 | 834,300 | — | — |
| 2010-12-02 | $53.25 | $53.25 | 2,126,300 | — | — |
| 2010-12-01 | $56.33 | $56.33 | 778,100 | — | — |
| 2010-11-30 | $56.77 | $56.77 | 597,900 | — | — |
| 2010-11-29 | $57.84 | $57.84 | 404,800 | — | — |
| 2010-11-26 | $58.58 | $58.58 | 219,800 | — | — |
| 2010-11-24 | $58.89 | $58.89 | 656,200 | — | — |
| 2010-11-23 | $58.32 | $58.32 | 410,200 | — | — |
| 2010-11-22 | $57.94 | $57.94 | 322,800 | — | — |
| 2010-11-19 | $58.00 | $58.00 | 742,300 | — | — |
| 2010-11-18 | $58.82 | $58.82 | 353,200 | — | — |
| 2010-11-17 | $58.19 | $58.19 | 265,700 | — | — |
| 2010-11-16 | $58.40 | $58.40 | 510,700 | — | — |
| 2010-11-15 | $58.75 | $58.75 | 278,600 | — | — |
| 2010-11-12 | $59.61 | $59.61 | 281,400 | — | — |
| 2010-11-11 | $60.46 | $60.46 | 328,000 | — | — |
| 2010-11-10 | $61.23 | $61.23 | 432,800 | — | — |
| 2010-11-09 | $60.60 | $60.60 | 293,000 | — | — |
| 2010-11-08 | $61.50 | $61.50 | 425,900 | — | — |
| 2010-11-05 | $60.71 | $60.71 | 549,900 | — | — |
| 2010-11-04 | $61.61 | $61.61 | 543,100 | — | — |
| 2010-11-03 | $59.74 | $59.74 | 361,200 | — | — |
| 2010-11-02 | $59.54 | $59.54 | 608,600 | — | — |
| 2010-11-01 | $58.83 | $58.83 | 882,700 | — | — |
| 2010-10-29 | $60.77 | $60.77 | 978,600 | — | — |
| 2010-10-28 | $60.85 | $60.85 | 2,077,300 | — | — |
| 2010-10-27 | $62.96 | $62.96 | 593,100 | — | — |
| 2010-10-26 | $63.22 | $63.22 | 672,300 | — | — |
| 2010-10-25 | $62.62 | $62.62 | 416,800 | — | — |
| 2010-10-22 | $60.71 | $60.71 | 297,400 | — | — |
| 2010-10-21 | $60.14 | $60.14 | 378,000 | — | — |
| 2010-10-20 | $60.69 | $60.69 | 331,400 | — | — |
| 2010-10-19 | $60.37 | $60.37 | 421,700 | — | — |
| 2010-10-18 | $62.60 | $62.60 | 308,900 | — | — |
| 2010-10-15 | $62.25 | $62.25 | 269,600 | — | — |
| 2010-10-14 | $62.50 | $62.50 | 467,700 | — | — |
| 2010-10-13 | $62.55 | $62.55 | 410,300 | — | — |
| 2010-10-12 | $62.02 | $62.02 | 476,000 | — | — |
| 2010-10-11 | $62.07 | $62.07 | 409,000 | — | — |
| 2010-10-08 | $62.60 | $62.60 | 429,700 | — | — |
| 2010-10-07 | $61.81 | $61.81 | 393,800 | — | — |
| 2010-10-06 | $61.90 | $61.90 | 577,400 | — | — |
| 2010-10-05 | $60.86 | $60.86 | 431,000 | — | — |
| 2010-10-04 | $59.83 | $59.83 | 290,500 | — | — |
| 2010-10-01 | $60.00 | $60.00 | 414,400 | — | — |
| 2010-09-30 | $61.23 | $61.23 | 1,046,100 | — | — |
| 2010-09-29 | $60.27 | $60.27 | 971,600 | — | — |
| 2010-09-28 | $60.04 | $60.04 | 439,800 | — | — |
| 2010-09-27 | $58.37 | $58.37 | 262,700 | — | — |
| 2010-09-24 | $59.16 | $59.16 | 329,100 | — | — |
| 2010-09-23 | $57.78 | $57.78 | 288,400 | — | — |
| 2010-09-22 | $57.85 | $57.85 | 234,700 | — | — |
| 2010-09-21 | $57.72 | $57.72 | 233,200 | — | — |
| 2010-09-20 | $57.97 | $57.97 | 344,900 | — | — |
| 2010-09-17 | $57.41 | $57.41 | 542,100 | — | — |
| 2010-09-16 | $57.96 | $57.96 | 339,800 | — | — |
| 2010-09-15 | $59.32 | $59.32 | 235,100 | — | — |
| 2010-09-14 | $59.50 | $59.50 | 269,000 | — | — |
| 2010-09-13 | $59.97 | $59.97 | 413,900 | — | — |
| 2010-09-10 | $57.82 | $57.82 | 190,100 | — | — |
| 2010-09-09 | $58.13 | $58.13 | 269,500 | — | — |
| 2010-09-08 | $58.89 | $58.89 | 239,100 | — | — |
| 2010-09-07 | $58.12 | $58.12 | 199,800 | — | — |
| 2010-09-03 | $58.90 | $58.90 | 297,200 | — | — |
| 2010-09-02 | $58.03 | $58.03 | 356,000 | — | — |
| 2010-09-01 | $57.65 | $57.65 | 952,900 | — | — |
| 2010-08-31 | $54.00 | $54.00 | 285,100 | — | — |
| 2010-08-30 | $54.25 | $54.25 | 214,800 | — | — |
| 2010-08-27 | $55.42 | $55.42 | 330,400 | — | — |
| 2010-08-26 | $54.02 | $54.02 | 399,900 | — | — |
| 2010-08-25 | $55.60 | $55.60 | 668,200 | — | — |
| 2010-08-24 | $54.38 | $54.38 | 479,100 | — | — |
| 2010-08-23 | $55.43 | $55.43 | 589,400 | — | — |
| 2010-08-20 | $55.91 | $55.91 | 534,900 | — | — |
| 2010-08-19 | $57.19 | $57.19 | 350,700 | — | — |
| 2010-08-18 | $59.33 | $59.33 | 230,900 | — | — |
| 2010-08-17 | $59.29 | $59.29 | 459,800 | — | — |
| 2010-08-16 | $57.68 | $57.68 | 253,700 | — | — |
| 2010-08-13 | $57.02 | $57.02 | 246,900 | — | — |
| 2010-08-12 | $57.29 | $57.29 | 542,400 | — | — |
| 2010-08-11 | $59.43 | $59.43 | 453,000 | — | — |
| 2010-08-10 | $61.40 | $61.40 | 263,900 | — | — |
| 2010-08-09 | $61.96 | $61.96 | 263,200 | — | — |
| 2010-08-06 | $60.95 | $60.95 | 284,200 | — | — |
| 2010-08-05 | $61.57 | $61.57 | 477,000 | — | — |
| 2010-08-04 | $60.76 | $60.76 | 578,100 | — | — |
| 2010-08-03 | $60.19 | $60.19 | 1,206,300 | — | — |
| 2010-08-02 | $60.55 | $60.55 | 3,836,700 | — | — |
| 2010-07-30 | $65.07 | $65.07 | 1,161,800 | — | — |
| 2010-07-29 | $62.86 | $62.86 | 2,518,200 | — | — |
| 2010-07-28 | $57.88 | $57.88 | 530,100 | — | — |
| 2010-07-27 | $58.50 | $58.50 | 550,200 | — | — |
| 2010-07-26 | $60.05 | $60.05 | 443,400 | — | — |
| 2010-07-23 | $59.20 | $59.20 | 752,900 | — | — |
| 2010-07-22 | $57.93 | $57.93 | 3,562,500 | — | — |
| 2010-07-21 | $62.73 | $62.73 | 518,000 | — | — |
| 2010-07-20 | $63.26 | $63.26 | 356,600 | — | — |
| 2010-07-19 | $62.69 | $62.69 | 472,500 | — | — |
| 2010-07-16 | $61.52 | $61.52 | 481,300 | — | — |
| 2010-07-15 | $63.00 | $63.00 | 316,300 | — | — |
| 2010-07-14 | $63.42 | $63.42 | 326,200 | — | — |
| 2010-07-13 | $63.97 | $63.97 | 525,200 | — | — |
| 2010-07-12 | $60.91 | $60.91 | 325,700 | — | — |
| 2010-07-09 | $62.26 | $62.26 | 160,500 | — | — |
| 2010-07-08 | $62.35 | $62.35 | 344,200 | — | — |
| 2010-07-07 | $62.03 | $62.03 | 390,100 | — | — |
| 2010-07-06 | $59.22 | $59.22 | 282,900 | — | — |
| 2010-07-02 | $60.24 | $60.24 | 202,400 | — | — |
| 2010-07-01 | $60.39 | $60.39 | 420,100 | — | — |
| 2010-06-30 | $61.82 | $61.82 | 269,800 | — | — |
| 2010-06-29 | $62.68 | $62.68 | 457,700 | — | — |
| 2010-06-28 | $65.04 | $65.04 | 163,100 | — | — |
| 2010-06-25 | $65.02 | $65.02 | 433,100 | — | — |
| 2010-06-24 | $65.42 | $65.42 | 423,500 | — | — |
| 2010-06-23 | $67.01 | $67.01 | 446,300 | — | — |
| 2010-06-22 | $65.56 | $65.56 | 686,200 | — | — |
| 2010-06-21 | $67.63 | $67.63 | 360,000 | — | — |
| 2010-06-18 | $67.58 | $67.58 | 564,200 | — | — |
| 2010-06-17 | $68.62 | $68.62 | 299,600 | — | — |
| 2010-06-16 | $69.83 | $69.83 | 304,900 | — | — |
| 2010-06-15 | $69.20 | $69.20 | 335,400 | — | — |
| 2010-06-14 | $67.30 | $67.30 | 408,300 | — | — |
| 2010-06-11 | $65.85 | $65.85 | 230,100 | — | — |
| 2010-06-10 | $65.29 | $65.29 | 287,400 | — | — |
| 2010-06-09 | $64.12 | $64.12 | 460,300 | — | — |
| 2010-06-08 | $62.97 | $62.97 | 545,500 | — | — |
| 2010-06-07 | $63.83 | $63.83 | 508,400 | — | — |
| 2010-06-04 | $65.37 | $65.37 | 393,200 | — | — |
| 2010-06-03 | $67.49 | $67.49 | 300,700 | — | — |
| 2010-06-02 | $67.45 | $67.45 | 377,200 | — | — |
| 2010-06-01 | $65.52 | $65.52 | 349,900 | — | — |
| 2010-05-28 | $66.66 | $66.66 | 458,900 | — | — |
| 2010-05-27 | $67.77 | $67.77 | 735,700 | — | — |
| 2010-05-26 | $64.31 | $64.31 | 777,200 | — | — |
| 2010-05-25 | $64.54 | $64.54 | 880,900 | — | — |
| 2010-05-24 | $65.85 | $65.85 | 252,100 | — | — |
| 2010-05-21 | $67.18 | $67.18 | 700,300 | — | — |
| 2010-05-20 | $65.40 | $65.40 | 561,900 | — | — |
| 2010-05-19 | $68.08 | $68.08 | 896,400 | — | — |
| 2010-05-18 | $70.44 | $70.44 | 578,100 | — | — |
| 2010-05-17 | $72.32 | $72.32 | 667,600 | — | — |
| 2010-05-14 | $73.70 | $73.70 | 722,500 | — | — |
| 2010-05-13 | $76.87 | $76.87 | 454,900 | — | — |
| 2010-05-12 | $77.41 | $77.41 | 753,300 | — | — |
| 2010-05-11 | $75.50 | $75.50 | 550,500 | — | — |
| 2010-05-10 | $75.79 | $75.79 | 412,600 | — | — |
| 2010-05-07 | $71.99 | $71.99 | 698,600 | — | — |
| 2010-05-06 | $73.94 | $73.94 | 555,500 | — | — |
| 2010-05-05 | $76.95 | $76.95 | 547,400 | — | — |
| 2010-05-04 | $77.69 | $77.69 | 469,900 | — | — |
| 2010-05-03 | $80.47 | $80.47 | 481,000 | — | — |
| 2010-04-30 | $79.61 | $79.61 | 1,063,900 | — | — |
| 2010-04-29 | $81.15 | $81.15 | 1,184,600 | — | — |
| 2010-04-28 | $75.97 | $75.97 | 378,800 | — | — |
| 2010-04-27 | $75.51 | $75.51 | 487,900 | — | — |
| 2010-04-26 | $76.50 | $76.50 | 378,700 | — | — |
| 2010-04-23 | $77.32 | $77.32 | 435,200 | — | — |
| 2010-04-22 | $76.66 | $76.66 | 478,500 | — | — |
| 2010-04-21 | $76.65 | $76.65 | 249,500 | — | — |
| 2010-04-20 | $75.65 | $75.65 | 188,300 | — | — |
| 2010-04-19 | $74.62 | $74.62 | 303,000 | — | — |
| 2010-04-16 | $75.38 | $75.38 | 523,900 | — | — |
| 2010-04-15 | $75.92 | $75.92 | 196,400 | — | — |
| 2010-04-14 | $76.10 | $76.10 | 271,900 | — | — |
| 2010-04-13 | $75.28 | $75.28 | 272,200 | — | — |
| 2010-04-12 | $74.45 | $74.45 | 160,300 | — | — |
| 2010-04-09 | $74.58 | $74.58 | 230,600 | — | — |
| 2010-04-08 | $74.13 | $74.13 | 331,200 | — | — |
| 2010-04-07 | $73.44 | $73.44 | 397,800 | — | — |
| 2010-04-06 | $74.01 | $74.01 | 245,100 | — | — |
| 2010-04-05 | $74.00 | $74.00 | 226,300 | — | — |
| 2010-04-01 | $72.74 | $72.74 | 199,600 | — | — |
| 2010-03-31 | $72.57 | $72.57 | 521,000 | — | — |
| 2010-03-30 | $72.18 | $72.18 | 1,050,900 | — | — |
| 2010-03-29 | $74.95 | $74.95 | 620,200 | — | — |
| 2010-03-26 | $72.87 | $72.87 | 625,600 | — | — |
| 2010-03-25 | $72.70 | $72.70 | 1,027,900 | — | — |
| 2010-03-24 | $72.71 | $72.71 | 669,900 | — | — |
| 2010-03-23 | $71.60 | $71.60 | 390,800 | — | — |
| 2010-03-22 | $71.03 | $71.03 | 341,800 | — | — |
| 2010-03-19 | $70.07 | $70.07 | 649,000 | — | — |
| 2010-03-18 | $69.63 | $69.63 | 392,900 | — | — |
| 2010-03-17 | $70.75 | $70.75 | 497,700 | — | — |
| 2010-03-16 | $69.75 | $69.75 | 554,000 | — | — |
| 2010-03-15 | $69.40 | $69.40 | 282,100 | — | — |
| 2010-03-12 | $69.59 | $69.59 | 319,200 | — | — |
| 2010-03-11 | $69.96 | $69.96 | 380,400 | — | — |
| 2010-03-10 | $70.37 | $70.37 | 377,200 | — | — |
| 2010-03-09 | $69.84 | $69.84 | 524,800 | — | — |
| 2010-03-08 | $71.21 | $71.21 | 583,200 | — | — |
| 2010-03-05 | $70.67 | $70.67 | 552,100 | — | — |
| 2010-03-04 | $68.72 | $68.72 | 323,700 | — | — |
| 2010-03-03 | $69.42 | $69.42 | 507,200 | — | — |
| 2010-03-02 | $69.29 | $69.29 | 542,500 | — | — |
| 2010-03-01 | $67.84 | $67.84 | 412,300 | — | — |
| 2010-02-26 | $66.95 | $66.95 | 308,600 | — | — |
| 2010-02-25 | $66.89 | $66.89 | 359,200 | — | — |
| 2010-02-24 | $66.40 | $66.40 | 353,700 | — | — |
| 2010-02-23 | $65.38 | $65.38 | 479,600 | — | — |
| 2010-02-22 | $66.06 | $66.06 | 353,800 | — | — |
| 2010-02-19 | $66.89 | $66.89 | 772,200 | — | — |
| 2010-02-18 | $67.29 | $67.29 | 2,541,400 | — | — |
| 2010-02-17 | $62.45 | $62.45 | 663,600 | — | — |
| 2010-02-16 | $62.24 | $62.24 | 431,400 | — | — |
| 2010-02-12 | $61.34 | $61.34 | 460,300 | — | — |
| 2010-02-11 | $61.56 | $61.56 | 417,000 | — | — |
| 2010-02-10 | $60.87 | $60.87 | 277,000 | — | — |
| 2010-02-09 | $60.67 | $60.67 | 318,200 | — | — |
| 2010-02-08 | $59.71 | $59.71 | 185,200 | — | — |
| 2010-02-05 | $60.64 | $60.64 | 330,300 | — | — |
| 2010-02-04 | $60.08 | $60.08 | 444,300 | — | — |
| 2010-02-03 | $62.70 | $62.70 | 236,500 | — | — |
| 2010-02-02 | $62.82 | $62.82 | 391,100 | — | — |
| 2010-02-01 | $62.16 | $62.16 | 294,200 | — | — |
| 2010-01-29 | $61.55 | $61.55 | 477,500 | — | — |
| 2010-01-28 | $61.97 | $61.97 | 518,500 | — | — |
| 2010-01-27 | $64.03 | $64.03 | 793,000 | — | — |
| 2010-01-26 | $65.05 | $65.05 | 315,200 | — | — |
| 2010-01-25 | $65.19 | $65.19 | 425,100 | — | — |
| 2010-01-22 | $64.05 | $64.05 | 925,200 | — | — |
| 2010-01-21 | $68.09 | $68.09 | 1,167,500 | — | — |
| 2010-01-20 | $71.61 | $71.61 | 203,600 | — | — |
| 2010-01-19 | $72.04 | $72.04 | 341,300 | — | — |
| 2010-01-15 | $70.66 | $70.66 | 373,300 | — | — |
| 2010-01-14 | $70.89 | $70.89 | 185,600 | — | — |
| 2010-01-13 | $70.93 | $70.93 | 268,700 | — | — |
| 2010-01-12 | $69.77 | $69.77 | 524,500 | — | — |
| 2010-01-11 | $71.58 | $71.58 | 295,700 | — | — |
| 2010-01-08 | $71.66 | $71.66 | 592,600 | — | — |
| 2010-01-07 | $71.57 | $71.57 | 293,100 | — | — |
| 2010-01-06 | $71.92 | $71.92 | 774,200 | — | — |
| 2010-01-05 | $69.83 | $69.83 | 649,000 | — | — |
| 2010-01-04 | $67.80 | $67.80 | 372,900 | — | — |