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
- 1986-02-04 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 | $48.24 | $51.44 | 24,200 | — | — |
| 2010-12-30 | $49.27 | $52.54 | 28,300 | — | — |
| 2010-12-29 | $49.92 | $53.23 | 8,700 | — | — |
| 2010-12-28 | $49.87 | $53.18 | 17,800 | — | — |
| 2010-12-27 | $49.36 | $52.63 | 10,600 | — | — |
| 2010-12-23 | $49.10 | $52.35 | 48,100 | — | — |
| 2010-12-22 | $48.83 | $52.07 | 21,200 | — | — |
| 2010-12-21 | $48.96 | $52.21 | 27,200 | — | — |
| 2010-12-20 | $48.69 | $51.92 | 66,100 | — | — |
| 2010-12-17 | $49.09 | $52.34 | 148,500 | — | — |
| 2010-12-16 | $49.00 | $52.25 | 37,700 | — | — |
| 2010-12-15 | $48.23 | $51.43 | 39,600 | — | — |
| 2010-12-14 | $47.99 | $51.17 | 46,800 | — | — |
| 2010-12-13 | $47.98 | $51.16 | 39,200 | — | — |
| 2010-12-10 | $48.25 | $51.32 | 41,700 | — | — |
| 2010-12-09 | $47.81 | $50.86 | 74,400 | — | — |
| 2010-12-08 | $48.31 | $51.39 | 39,000 | — | — |
| 2010-12-07 | $49.05 | $52.17 | 76,500 | — | — |
| 2010-12-06 | $49.15 | $52.28 | 68,300 | — | — |
| 2010-12-03 | $48.23 | $51.30 | 37,100 | — | — |
| 2010-12-02 | $47.76 | $50.80 | 57,200 | — | — |
| 2010-12-01 | $47.14 | $50.14 | 104,600 | — | — |
| 2010-11-30 | $45.75 | $48.66 | 150,700 | — | — |
| 2010-11-29 | $45.92 | $48.85 | 97,200 | — | — |
| 2010-11-26 | $44.64 | $47.48 | 11,000 | — | — |
| 2010-11-24 | $44.29 | $47.11 | 49,100 | — | — |
| 2010-11-23 | $42.83 | $45.56 | 16,300 | — | — |
| 2010-11-22 | $42.93 | $45.66 | 15,200 | — | — |
| 2010-11-19 | $42.99 | $45.73 | 38,000 | — | — |
| 2010-11-18 | $43.18 | $45.93 | 31,700 | — | — |
| 2010-11-17 | $41.61 | $44.26 | 14,600 | — | — |
| 2010-11-16 | $41.92 | $44.59 | 34,100 | — | — |
| 2010-11-15 | $42.77 | $45.49 | 12,300 | — | — |
| 2010-11-12 | $42.26 | $44.95 | 23,700 | — | — |
| 2010-11-11 | $43.00 | $45.74 | 12,700 | — | — |
| 2010-11-10 | $43.21 | $45.96 | 37,700 | — | — |
| 2010-11-09 | $42.57 | $45.28 | 32,500 | — | — |
| 2010-11-08 | $43.06 | $45.80 | 22,600 | — | — |
| 2010-11-05 | $43.49 | $46.26 | 30,900 | — | — |
| 2010-11-04 | $43.10 | $45.85 | 51,200 | — | — |
| 2010-11-03 | $43.04 | $45.78 | 22,200 | — | — |
| 2010-11-02 | $43.12 | $45.87 | 40,200 | — | — |
| 2010-11-01 | $42.26 | $44.95 | 12,400 | — | — |
| 2010-10-29 | $42.87 | $45.60 | 17,900 | — | — |
| 2010-10-28 | $42.58 | $45.29 | 28,300 | — | — |
| 2010-10-27 | $42.30 | $44.99 | 20,900 | — | — |
| 2010-10-26 | $42.92 | $45.65 | 28,200 | — | — |
| 2010-10-25 | $42.90 | $45.63 | 19,600 | — | — |
| 2010-10-22 | $43.09 | $45.84 | 62,400 | — | — |
| 2010-10-21 | $42.94 | $45.68 | 35,200 | — | — |
| 2010-10-20 | $43.60 | $46.38 | 40,900 | — | — |
| 2010-10-19 | $43.81 | $46.60 | 41,200 | — | — |
| 2010-10-18 | $44.40 | $47.23 | 29,000 | — | — |
| 2010-10-15 | $44.24 | $47.06 | 113,500 | — | — |
| 2010-10-14 | $44.80 | $47.65 | 23,900 | — | — |
| 2010-10-13 | $44.26 | $47.08 | 31,800 | — | — |
| 2010-10-12 | $43.16 | $45.91 | 19,900 | — | — |
| 2010-10-11 | $43.61 | $46.39 | 23,300 | — | — |
| 2010-10-08 | $44.04 | $46.85 | 37,600 | — | — |
| 2010-10-07 | $43.85 | $46.64 | 57,200 | — | — |
| 2010-10-06 | $43.27 | $46.03 | 56,900 | — | — |
| 2010-10-05 | $42.77 | $45.49 | 46,800 | — | — |
| 2010-10-04 | $41.64 | $44.29 | 30,900 | — | — |
| 2010-10-01 | $42.45 | $45.15 | 29,100 | — | — |
| 2010-09-30 | $41.93 | $44.60 | 68,100 | — | — |
| 2010-09-29 | $42.38 | $45.08 | 48,800 | — | — |
| 2010-09-28 | $42.38 | $45.08 | 51,700 | — | — |
| 2010-09-27 | $41.87 | $44.54 | 59,700 | — | — |
| 2010-09-24 | $41.75 | $44.41 | 44,400 | — | — |
| 2010-09-23 | $40.79 | $43.39 | 85,300 | — | — |
| 2010-09-22 | $40.62 | $43.21 | 31,200 | — | — |
| 2010-09-21 | $40.97 | $43.58 | 35,200 | — | — |
| 2010-09-20 | $41.06 | $43.68 | 51,000 | — | — |
| 2010-09-17 | $40.11 | $42.67 | 67,700 | — | — |
| 2010-09-16 | $39.62 | $42.14 | 37,400 | — | — |
| 2010-09-15 | $39.35 | $41.86 | 23,000 | — | — |
| 2010-09-14 | $38.98 | $41.46 | 56,400 | — | — |
| 2010-09-13 | $39.02 | $41.51 | 60,100 | — | — |
| 2010-09-10 | $38.82 | $41.18 | 58,000 | — | — |
| 2010-09-09 | $38.61 | $40.96 | 27,400 | — | — |
| 2010-09-08 | $38.54 | $40.88 | 121,700 | — | — |
| 2010-09-07 | $38.09 | $40.40 | 50,200 | — | — |
| 2010-09-03 | $38.64 | $40.99 | 59,000 | — | — |
| 2010-09-02 | $38.21 | $40.53 | 43,600 | — | — |
| 2010-09-01 | $38.30 | $40.63 | 100,100 | — | — |
| 2010-08-31 | $37.75 | $40.04 | 57,100 | — | — |
| 2010-08-30 | $37.30 | $39.57 | 43,200 | — | — |
| 2010-08-27 | $37.96 | $40.27 | 67,700 | — | — |
| 2010-08-26 | $37.66 | $39.95 | 58,500 | — | — |
| 2010-08-25 | $37.90 | $40.20 | 68,900 | — | — |
| 2010-08-24 | $37.30 | $39.57 | 45,700 | — | — |
| 2010-08-23 | $37.71 | $40.00 | 32,100 | — | — |
| 2010-08-20 | $37.78 | $40.08 | 67,300 | — | — |
| 2010-08-19 | $38.20 | $40.52 | 55,900 | — | — |
| 2010-08-18 | $38.51 | $40.85 | 47,300 | — | — |
| 2010-08-17 | $39.13 | $41.51 | 83,000 | — | — |
| 2010-08-16 | $38.88 | $41.24 | 51,700 | — | — |
| 2010-08-13 | $38.80 | $41.16 | 34,600 | — | — |
| 2010-08-12 | $39.39 | $41.78 | 46,200 | — | — |
| 2010-08-11 | $39.79 | $42.21 | 90,200 | — | — |
| 2010-08-10 | $40.39 | $42.84 | 59,300 | — | — |
| 2010-08-09 | $40.46 | $42.92 | 38,400 | — | — |
| 2010-08-06 | $40.13 | $42.57 | 83,000 | — | — |
| 2010-08-05 | $41.25 | $43.76 | 77,200 | — | — |
| 2010-08-04 | $42.47 | $45.05 | 63,500 | — | — |
| 2010-08-03 | $41.79 | $44.33 | 76,500 | — | — |
| 2010-08-02 | $41.78 | $44.32 | 35,100 | — | — |
| 2010-07-30 | $41.71 | $44.24 | 48,100 | — | — |
| 2010-07-29 | $42.16 | $44.72 | 17,600 | — | — |
| 2010-07-28 | $42.13 | $44.69 | 33,400 | — | — |
| 2010-07-27 | $42.93 | $45.54 | 44,600 | — | — |
| 2010-07-26 | $42.86 | $45.46 | 63,600 | — | — |
| 2010-07-23 | $42.69 | $45.28 | 139,600 | — | — |
| 2010-07-22 | $43.00 | $45.61 | 112,700 | — | — |
| 2010-07-21 | $42.88 | $45.48 | 32,300 | — | — |
| 2010-07-20 | $43.52 | $46.16 | 45,200 | — | — |
| 2010-07-19 | $43.42 | $46.06 | 32,400 | — | — |
| 2010-07-16 | $43.52 | $46.16 | 78,400 | — | — |
| 2010-07-15 | $44.54 | $47.25 | 28,400 | — | — |
| 2010-07-14 | $44.98 | $47.71 | 36,300 | — | — |
| 2010-07-13 | $44.86 | $47.59 | 63,100 | — | — |
| 2010-07-12 | $43.48 | $46.12 | 19,900 | — | — |
| 2010-07-09 | $44.27 | $46.96 | 25,300 | — | — |
| 2010-07-08 | $44.17 | $46.85 | 36,700 | — | — |
| 2010-07-07 | $43.31 | $45.94 | 30,400 | — | — |
| 2010-07-06 | $42.48 | $45.06 | 45,600 | — | — |
| 2010-07-02 | $42.68 | $45.27 | 25,900 | — | — |
| 2010-07-01 | $42.93 | $45.54 | 56,900 | — | — |
| 2010-06-30 | $42.10 | $44.66 | 51,400 | — | — |
| 2010-06-29 | $43.37 | $46.00 | 74,000 | — | — |
| 2010-06-28 | $44.43 | $47.13 | 43,800 | — | — |
| 2010-06-25 | $44.86 | $47.59 | 134,000 | — | — |
| 2010-06-24 | $44.56 | $47.27 | 37,300 | — | — |
| 2010-06-23 | $44.40 | $47.10 | 34,400 | — | — |
| 2010-06-22 | $44.00 | $46.67 | 29,200 | — | — |
| 2010-06-21 | $44.00 | $46.67 | 61,100 | — | — |
| 2010-06-18 | $43.97 | $46.64 | 78,900 | — | — |
| 2010-06-17 | $44.28 | $46.97 | 25,900 | — | — |
| 2010-06-16 | $44.48 | $47.18 | 17,800 | — | — |
| 2010-06-15 | $44.75 | $47.47 | 40,500 | — | — |
| 2010-06-14 | $44.05 | $46.73 | 30,600 | — | — |
| 2010-06-11 | $44.05 | $46.73 | 42,400 | — | — |
| 2010-06-10 | $44.39 | $46.97 | 36,400 | — | — |
| 2010-06-09 | $43.53 | $46.06 | 28,500 | — | — |
| 2010-06-08 | $43.56 | $46.09 | 26,300 | — | — |
| 2010-06-07 | $43.49 | $46.02 | 46,500 | — | — |
| 2010-06-04 | $43.90 | $46.45 | 66,000 | — | — |
| 2010-06-03 | $45.20 | $47.83 | 39,800 | — | — |
| 2010-06-02 | $45.13 | $47.76 | 59,400 | — | — |
| 2010-06-01 | $44.15 | $46.72 | 61,000 | — | — |
| 2010-05-28 | $44.43 | $47.01 | 104,400 | — | — |
| 2010-05-27 | $45.23 | $47.86 | 55,900 | — | — |
| 2010-05-26 | $44.70 | $47.30 | 209,200 | — | — |
| 2010-05-25 | $45.20 | $47.83 | 54,700 | — | — |
| 2010-05-24 | $46.46 | $49.16 | 40,700 | — | — |
| 2010-05-21 | $46.85 | $49.58 | 138,800 | — | — |
| 2010-05-20 | $46.03 | $48.71 | 83,800 | — | — |
| 2010-05-19 | $47.13 | $49.87 | 51,400 | — | — |
| 2010-05-18 | $47.67 | $50.44 | 30,400 | — | — |
| 2010-05-17 | $47.84 | $50.62 | 49,100 | — | — |
| 2010-05-14 | $47.96 | $50.75 | 41,600 | — | — |
| 2010-05-13 | $48.11 | $50.91 | 32,000 | — | — |
| 2010-05-12 | $47.97 | $50.76 | 41,800 | — | — |
| 2010-05-11 | $47.28 | $50.03 | 29,100 | — | — |
| 2010-05-10 | $46.28 | $48.97 | 43,900 | — | — |
| 2010-05-07 | $44.88 | $47.49 | 89,100 | — | — |
| 2010-05-06 | $45.36 | $48.00 | 95,200 | — | — |
| 2010-05-05 | $46.63 | $49.34 | 33,200 | — | — |
| 2010-05-04 | $47.16 | $49.90 | 52,900 | — | — |
| 2010-05-03 | $48.22 | $51.02 | 55,900 | — | — |
| 2010-04-30 | $46.59 | $49.30 | 112,900 | — | — |
| 2010-04-29 | $48.16 | $50.96 | 64,700 | — | — |
| 2010-04-28 | $47.23 | $49.98 | 61,200 | — | — |
| 2010-04-27 | $47.02 | $49.76 | 114,600 | — | — |
| 2010-04-26 | $47.33 | $50.08 | 63,600 | — | — |
| 2010-04-23 | $47.64 | $50.41 | 113,900 | — | — |
| 2010-04-22 | $47.17 | $49.91 | 81,100 | — | — |
| 2010-04-21 | $46.88 | $49.61 | 88,400 | — | — |
| 2010-04-20 | $46.20 | $48.89 | 97,200 | — | — |
| 2010-04-19 | $44.49 | $47.08 | 71,100 | — | — |
| 2010-04-16 | $44.10 | $46.67 | 89,700 | — | — |
| 2010-04-15 | $43.30 | $45.82 | 107,600 | — | — |
| 2010-04-14 | $43.43 | $45.96 | 205,900 | — | — |
| 2010-04-13 | $43.74 | $46.28 | 66,900 | — | — |
| 2010-04-12 | $44.00 | $46.56 | 25,300 | — | — |
| 2010-04-09 | $44.02 | $46.58 | 26,500 | — | — |
| 2010-04-08 | $44.07 | $46.63 | 26,400 | — | — |
| 2010-04-07 | $44.03 | $46.59 | 37,800 | — | — |
| 2010-04-06 | $44.05 | $46.61 | 27,100 | — | — |
| 2010-04-05 | $43.51 | $46.04 | 30,900 | — | — |
| 2010-04-01 | $43.18 | $45.69 | 44,100 | — | — |
| 2010-03-31 | $43.47 | $46.00 | 56,600 | — | — |
| 2010-03-30 | $43.65 | $46.19 | 34,500 | — | — |
| 2010-03-29 | $43.95 | $46.51 | 33,100 | — | — |
| 2010-03-26 | $44.32 | $46.90 | 35,600 | — | — |
| 2010-03-25 | $44.25 | $46.82 | 43,400 | — | — |
| 2010-03-24 | $44.59 | $47.18 | 38,200 | — | — |
| 2010-03-23 | $44.64 | $47.24 | 33,300 | — | — |
| 2010-03-22 | $44.33 | $46.91 | 17,600 | — | — |
| 2010-03-19 | $44.01 | $46.57 | 79,800 | — | — |
| 2010-03-18 | $44.43 | $47.01 | 41,400 | — | — |
| 2010-03-17 | $44.38 | $46.96 | 24,600 | — | — |
| 2010-03-16 | $44.11 | $46.68 | 29,900 | — | — |
| 2010-03-15 | $44.22 | $46.79 | 68,700 | — | — |
| 2010-03-12 | $44.12 | $46.69 | 79,600 | — | — |
| 2010-03-11 | $44.27 | $46.85 | 48,100 | — | — |
| 2010-03-10 | $44.19 | $46.65 | 65,300 | — | — |
| 2010-03-09 | $43.97 | $46.41 | 90,800 | — | — |
| 2010-03-08 | $42.65 | $45.02 | 21,600 | — | — |
| 2010-03-05 | $42.49 | $44.85 | 60,300 | — | — |
| 2010-03-04 | $42.33 | $44.68 | 48,000 | — | — |
| 2010-03-03 | $42.32 | $44.67 | 49,700 | — | — |
| 2010-03-02 | $42.30 | $44.65 | 161,800 | — | — |
| 2010-03-01 | $42.22 | $44.57 | 97,300 | — | — |
| 2010-02-26 | $42.71 | $45.08 | 81,700 | — | — |
| 2010-02-25 | $43.34 | $45.75 | 43,900 | — | — |
| 2010-02-24 | $43.95 | $46.39 | 22,800 | — | — |
| 2010-02-23 | $43.60 | $46.02 | 45,300 | — | — |
| 2010-02-22 | $43.47 | $45.89 | 58,100 | — | — |
| 2010-02-19 | $43.10 | $45.50 | 58,100 | — | — |
| 2010-02-18 | $42.71 | $45.08 | 31,700 | — | — |
| 2010-02-17 | $42.80 | $45.18 | 80,500 | — | — |
| 2010-02-16 | $42.67 | $45.04 | 48,200 | — | — |
| 2010-02-12 | $42.48 | $44.84 | 31,400 | — | — |
| 2010-02-11 | $42.15 | $44.49 | 43,300 | — | — |
| 2010-02-10 | $41.77 | $44.09 | 37,500 | — | — |
| 2010-02-09 | $42.01 | $44.34 | 70,800 | — | — |
| 2010-02-08 | $41.40 | $43.70 | 59,900 | — | — |
| 2010-02-05 | $41.64 | $43.95 | 45,100 | — | — |
| 2010-02-04 | $41.61 | $43.92 | 60,200 | — | — |
| 2010-02-03 | $42.08 | $44.42 | 54,300 | — | — |
| 2010-02-02 | $41.88 | $44.21 | 68,700 | — | — |
| 2010-02-01 | $41.46 | $43.76 | 40,900 | — | — |
| 2010-01-29 | $41.81 | $44.13 | 67,900 | — | — |
| 2010-01-28 | $42.27 | $44.62 | 63,800 | — | — |
| 2010-01-27 | $42.98 | $45.37 | 58,800 | — | — |
| 2010-01-26 | $42.72 | $45.09 | 84,400 | — | — |
| 2010-01-25 | $43.36 | $45.77 | 118,500 | — | — |
| 2010-01-22 | $43.61 | $46.03 | 198,200 | — | — |
| 2010-01-21 | $41.30 | $43.60 | 144,300 | — | — |
| 2010-01-20 | $40.12 | $42.35 | 82,600 | — | — |
| 2010-01-19 | $39.61 | $41.81 | 63,900 | — | — |
| 2010-01-15 | $39.08 | $41.25 | 91,400 | — | — |
| 2010-01-14 | $38.98 | $41.15 | 31,400 | — | — |
| 2010-01-13 | $39.23 | $41.41 | 68,500 | — | — |
| 2010-01-12 | $38.33 | $40.46 | 30,200 | — | — |
| 2010-01-11 | $37.85 | $39.95 | 60,200 | — | — |
| 2010-01-08 | $38.06 | $40.18 | 48,500 | — | — |
| 2010-01-07 | $37.92 | $40.03 | 96,400 | — | — |
| 2010-01-06 | $37.03 | $39.09 | 215,000 | — | — |
| 2010-01-05 | $38.70 | $40.85 | 117,000 | — | — |
| 2010-01-04 | $40.20 | $42.43 | 43,300 | — | — |