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
- 2009-11-09 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 | $49.36 | $49.36 | 440,200 | — | — |
| 2010-12-30 | $48.52 | $48.52 | 329,400 | — | — |
| 2010-12-29 | $48.58 | $48.58 | 374,200 | — | — |
| 2010-12-28 | $48.47 | $48.47 | 679,800 | — | — |
| 2010-12-27 | $49.01 | $49.01 | 454,200 | — | — |
| 2010-12-23 | $49.86 | $49.86 | 379,200 | — | — |
| 2010-12-22 | $49.88 | $49.88 | 537,800 | — | — |
| 2010-12-21 | $49.78 | $49.78 | 991,000 | — | — |
| 2010-12-20 | $49.86 | $49.86 | 912,600 | — | — |
| 2010-12-17 | $49.56 | $49.56 | 1,393,000 | — | — |
| 2010-12-16 | $48.23 | $48.23 | 663,200 | — | — |
| 2010-12-15 | $47.56 | $47.56 | 842,200 | — | — |
| 2010-12-14 | $47.90 | $47.91 | 1,879,600 | — | — |
| 2010-12-13 | $46.65 | $46.65 | 900,800 | — | — |
| 2010-12-10 | $46.38 | $46.38 | 588,800 | — | — |
| 2010-12-09 | $46.83 | $46.82 | 758,800 | — | — |
| 2010-12-08 | $47.25 | $47.25 | 814,400 | — | — |
| 2010-12-07 | $46.86 | $46.86 | 888,000 | — | — |
| 2010-12-06 | $47.10 | $47.10 | 648,200 | — | — |
| 2010-12-03 | $47.01 | $47.02 | 1,432,800 | — | — |
| 2010-12-02 | $46.38 | $46.38 | 1,736,000 | — | — |
| 2010-12-01 | $44.88 | $44.88 | 865,600 | — | — |
| 2010-11-30 | $43.88 | $43.89 | 1,023,600 | — | — |
| 2010-11-29 | $44.64 | $44.64 | 1,346,200 | — | — |
| 2010-11-26 | $44.97 | $44.98 | 186,600 | — | — |
| 2010-11-24 | $44.89 | $44.89 | 525,600 | — | — |
| 2010-11-23 | $44.00 | $44.00 | 493,200 | — | — |
| 2010-11-22 | $44.16 | $44.16 | 715,800 | — | — |
| 2010-11-19 | $44.08 | $44.08 | 802,600 | — | — |
| 2010-11-18 | $43.71 | $43.71 | 1,347,800 | — | — |
| 2010-11-17 | $43.81 | $43.81 | 1,089,600 | — | — |
| 2010-11-16 | $43.11 | $43.11 | 706,400 | — | — |
| 2010-11-15 | $43.36 | $43.35 | 562,400 | — | — |
| 2010-11-12 | $43.75 | $43.75 | 1,278,400 | — | — |
| 2010-11-11 | $44.67 | $44.67 | 1,841,000 | — | — |
| 2010-11-10 | $43.86 | $43.86 | 1,683,200 | — | — |
| 2010-11-09 | $44.92 | $44.92 | 694,600 | — | — |
| 2010-11-08 | $45.58 | $45.58 | 867,200 | — | — |
| 2010-11-05 | $45.00 | $45.00 | 785,600 | — | — |
| 2010-11-04 | $44.99 | $44.99 | 1,303,600 | — | — |
| 2010-11-03 | $44.87 | $44.87 | 784,000 | — | — |
| 2010-11-02 | $44.67 | $44.67 | 647,800 | — | — |
| 2010-11-01 | $44.13 | $44.13 | 792,200 | — | — |
| 2010-10-29 | $44.20 | $44.20 | 1,115,800 | — | — |
| 2010-10-28 | $43.83 | $43.82 | 2,855,800 | — | — |
| 2010-10-27 | $42.88 | $42.88 | 650,000 | — | — |
| 2010-10-26 | $42.72 | $42.72 | 1,040,000 | — | — |
| 2010-10-25 | $42.33 | $42.33 | 850,800 | — | — |
| 2010-10-22 | $42.66 | $42.66 | 371,000 | — | — |
| 2010-10-21 | $42.92 | $42.93 | 724,800 | — | — |
| 2010-10-20 | $42.44 | $42.44 | 908,800 | — | — |
| 2010-10-19 | $42.26 | $42.25 | 775,400 | — | — |
| 2010-10-18 | $42.86 | $42.86 | 856,200 | — | — |
| 2010-10-15 | $43.65 | $43.65 | 1,508,000 | — | — |
| 2010-10-14 | $42.76 | $42.76 | 1,488,400 | — | — |
| 2010-10-13 | $42.44 | $42.44 | 1,172,000 | — | — |
| 2010-10-12 | $41.90 | $41.90 | 1,621,400 | — | — |
| 2010-10-11 | $41.96 | $41.96 | 538,400 | — | — |
| 2010-10-08 | $41.10 | $41.10 | 464,200 | — | — |
| 2010-10-07 | $40.49 | $40.49 | 835,000 | — | — |
| 2010-10-06 | $40.53 | $40.53 | 568,400 | — | — |
| 2010-10-05 | $40.56 | $40.56 | 1,592,000 | — | — |
| 2010-10-04 | $39.42 | $39.41 | 975,400 | — | — |
| 2010-10-01 | $39.36 | $39.36 | 917,200 | — | — |
| 2010-09-30 | $39.47 | $39.47 | 1,449,800 | — | — |
| 2010-09-29 | $38.94 | $38.93 | 1,457,200 | — | — |
| 2010-09-28 | $37.63 | $37.63 | 543,200 | — | — |
| 2010-09-27 | $37.58 | $37.57 | 551,800 | — | — |
| 2010-09-24 | $37.38 | $37.38 | 726,200 | — | — |
| 2010-09-23 | $36.84 | $36.84 | 366,400 | — | — |
| 2010-09-22 | $37.36 | $37.36 | 476,600 | — | — |
| 2010-09-21 | $37.18 | $37.18 | 399,600 | — | — |
| 2010-09-20 | $37.56 | $37.56 | 779,000 | — | — |
| 2010-09-17 | $37.01 | $37.02 | 710,000 | — | — |
| 2010-09-16 | $36.83 | $36.84 | 488,600 | — | — |
| 2010-09-15 | $36.84 | $36.84 | 651,200 | — | — |
| 2010-09-14 | $36.36 | $36.36 | 1,249,800 | — | — |
| 2010-09-13 | $35.61 | $35.60 | 1,492,400 | — | — |
| 2010-09-10 | $35.78 | $35.78 | 1,180,800 | — | — |
| 2010-09-09 | $36.47 | $36.47 | 1,017,600 | — | — |
| 2010-09-08 | $37.15 | $37.15 | 2,078,600 | — | — |
| 2010-09-07 | $38.26 | $38.25 | 349,200 | — | — |
| 2010-09-03 | $38.63 | $38.62 | 774,800 | — | — |
| 2010-09-02 | $38.70 | $38.70 | 632,000 | — | — |
| 2010-09-01 | $38.05 | $38.05 | 788,800 | — | — |
| 2010-08-31 | $36.83 | $36.83 | 1,029,000 | — | — |
| 2010-08-30 | $37.26 | $37.26 | 761,400 | — | — |
| 2010-08-27 | $37.58 | $37.57 | 630,400 | — | — |
| 2010-08-26 | $36.97 | $36.97 | 829,400 | — | — |
| 2010-08-25 | $37.23 | $37.23 | 744,000 | — | — |
| 2010-08-24 | $37.25 | $37.25 | 1,374,600 | — | — |
| 2010-08-23 | $38.69 | $38.69 | 225,400 | — | — |
| 2010-08-20 | $38.88 | $38.88 | 425,600 | — | — |
| 2010-08-19 | $39.25 | $39.25 | 622,000 | — | — |
| 2010-08-18 | $39.92 | $39.92 | 983,000 | — | — |
| 2010-08-17 | $39.96 | $39.96 | 743,000 | — | — |
| 2010-08-16 | $39.24 | $39.24 | 545,600 | — | — |
| 2010-08-13 | $39.01 | $39.02 | 437,200 | — | — |
| 2010-08-12 | $38.90 | $38.91 | 1,406,400 | — | — |
| 2010-08-11 | $39.67 | $39.68 | 1,052,400 | — | — |
| 2010-08-10 | $40.13 | $40.12 | 993,200 | — | — |
| 2010-08-09 | $40.53 | $40.53 | 960,400 | — | — |
| 2010-08-06 | $40.65 | $40.65 | 1,211,000 | — | — |
| 2010-08-05 | $40.53 | $40.53 | 1,691,200 | — | — |
| 2010-08-04 | $39.78 | $39.77 | 1,639,600 | — | — |
| 2010-08-03 | $39.08 | $39.08 | 3,708,600 | — | — |
| 2010-08-02 | $39.40 | $39.39 | 1,635,600 | — | — |
| 2010-07-30 | $39.08 | $39.08 | 1,450,400 | — | — |
| 2010-07-29 | $38.63 | $38.62 | 1,032,600 | — | — |
| 2010-07-28 | $37.86 | $37.86 | 1,026,000 | — | — |
| 2010-07-27 | $38.02 | $38.02 | 1,082,200 | — | — |
| 2010-07-26 | $37.72 | $37.72 | 849,200 | — | — |
| 2010-07-23 | $37.46 | $37.46 | 710,400 | — | — |
| 2010-07-22 | $36.24 | $36.24 | 808,200 | — | — |
| 2010-07-21 | $34.93 | $34.93 | 1,054,400 | — | — |
| 2010-07-20 | $34.51 | $34.51 | 641,600 | — | — |
| 2010-07-19 | $34.29 | $34.29 | 384,400 | — | — |
| 2010-07-16 | $34.01 | $34.02 | 562,000 | — | — |
| 2010-07-15 | $35.08 | $35.08 | 422,600 | — | — |
| 2010-07-14 | $34.96 | $34.96 | 568,400 | — | — |
| 2010-07-13 | $34.54 | $34.54 | 965,000 | — | — |
| 2010-07-12 | $33.49 | $33.49 | 573,200 | — | — |
| 2010-07-09 | $34.10 | $34.09 | 653,000 | — | — |
| 2010-07-08 | $33.29 | $33.29 | 813,400 | — | — |
| 2010-07-07 | $32.73 | $32.73 | 968,800 | — | — |
| 2010-07-06 | $31.81 | $31.80 | 1,067,200 | — | — |
| 2010-07-02 | $31.99 | $31.99 | 997,200 | — | — |
| 2010-07-01 | $32.37 | $32.37 | 1,821,200 | — | — |
| 2010-06-30 | $33.10 | $33.10 | 1,333,200 | — | — |
| 2010-06-29 | $33.83 | $33.83 | 3,188,600 | — | — |
| 2010-06-28 | $35.24 | $35.25 | 1,074,600 | — | — |
| 2010-06-25 | $35.38 | $35.38 | 6,702,000 | — | — |
| 2010-06-24 | $35.13 | $35.13 | 2,571,800 | — | — |
| 2010-06-23 | $35.51 | $35.51 | 1,518,200 | — | — |
| 2010-06-22 | $35.56 | $35.56 | 1,160,600 | — | — |
| 2010-06-21 | $36.31 | $36.31 | 1,574,800 | — | — |
| 2010-06-18 | $36.05 | $36.05 | 2,122,600 | — | — |
| 2010-06-17 | $35.13 | $35.14 | 958,800 | — | — |
| 2010-06-16 | $35.43 | $35.43 | 1,076,200 | — | — |
| 2010-06-15 | $35.21 | $35.21 | 1,408,600 | — | — |
| 2010-06-14 | $34.15 | $34.15 | 1,900,200 | — | — |
| 2010-06-11 | $33.22 | $33.22 | 1,178,600 | — | — |
| 2010-06-10 | $33.13 | $33.13 | 1,175,000 | — | — |
| 2010-06-09 | $32.23 | $32.23 | 1,039,400 | — | — |
| 2010-06-08 | $32.68 | $32.68 | 1,811,800 | — | — |
| 2010-06-07 | $33.06 | $33.06 | 1,042,200 | — | — |
| 2010-06-04 | $33.58 | $33.58 | 1,497,600 | — | — |
| 2010-06-03 | $35.26 | $35.26 | 2,272,600 | — | — |
| 2010-06-02 | $33.76 | $33.76 | 1,670,800 | — | — |
| 2010-06-01 | $33.40 | $33.40 | 1,152,400 | — | — |
| 2010-05-28 | $33.83 | $33.83 | 1,049,400 | — | — |
| 2010-05-27 | $34.01 | $34.02 | 1,104,600 | — | — |
| 2010-05-26 | $33.06 | $33.06 | 4,921,400 | — | — |
| 2010-05-25 | $32.87 | $32.87 | 3,385,400 | — | — |
| 2010-05-24 | $33.31 | $33.31 | 2,733,400 | — | — |
| 2010-05-21 | $33.45 | $33.44 | 3,707,600 | — | — |
| 2010-05-20 | $33.15 | $33.15 | 3,014,200 | — | — |
| 2010-05-19 | $34.76 | $34.76 | 2,355,600 | — | — |
| 2010-05-18 | $35.04 | $35.03 | 2,609,600 | — | — |
| 2010-05-17 | $35.28 | $35.28 | 2,244,000 | — | — |
| 2010-05-14 | $36.75 | $36.75 | 584,000 | — | — |
| 2010-05-13 | $37.65 | $37.65 | 1,386,200 | — | — |
| 2010-05-12 | $37.90 | $37.90 | 1,269,200 | — | — |
| 2010-05-11 | $37.06 | $37.06 | 1,364,200 | — | — |
| 2010-05-10 | $37.74 | $37.74 | 2,385,200 | — | — |
| 2010-05-07 | $36.25 | $36.25 | 3,003,200 | — | — |
| 2010-05-06 | $37.04 | $37.03 | 5,289,600 | — | — |
| 2010-05-05 | $38.48 | $38.48 | 2,755,000 | — | — |
| 2010-05-04 | $39.28 | $39.28 | 1,237,600 | — | — |
| 2010-05-03 | $40.91 | $40.91 | 957,000 | — | — |
| 2010-04-30 | $40.59 | $40.59 | 1,422,600 | — | — |
| 2010-04-29 | $40.76 | $40.76 | 1,309,400 | — | — |
| 2010-04-28 | $39.99 | $39.98 | 1,092,800 | — | — |
| 2010-04-27 | $39.98 | $39.98 | 1,714,600 | — | — |
| 2010-04-26 | $41.88 | $41.87 | 397,400 | — | — |
| 2010-04-23 | $41.95 | $41.95 | 1,256,400 | — | — |
| 2010-04-22 | $41.38 | $41.37 | 712,000 | — | — |
| 2010-04-21 | $41.52 | $41.52 | 982,600 | — | — |
| 2010-04-20 | $41.67 | $41.67 | 807,000 | — | — |
| 2010-04-19 | $41.00 | $41.00 | 1,429,400 | — | — |
| 2010-04-16 | $41.51 | $41.51 | 797,600 | — | — |
| 2010-04-15 | $41.89 | $41.89 | 2,025,000 | — | — |
| 2010-04-14 | $41.21 | $41.21 | 945,600 | — | — |
| 2010-04-13 | $40.40 | $40.40 | 316,200 | — | — |
| 2010-04-12 | $40.36 | $40.36 | 830,000 | — | — |
| 2010-04-09 | $40.36 | $40.36 | 403,200 | — | — |
| 2010-04-08 | $40.40 | $40.41 | 440,000 | — | — |
| 2010-04-07 | $40.50 | $40.50 | 1,154,200 | — | — |
| 2010-04-06 | $40.71 | $40.71 | 1,172,200 | — | — |
| 2010-04-05 | $40.15 | $40.15 | 1,068,000 | — | — |
| 2010-04-01 | $40.24 | $40.23 | 1,104,800 | — | — |
| 2010-03-31 | $39.67 | $39.68 | 1,282,400 | — | — |
| 2010-03-30 | $40.15 | $40.15 | 1,786,200 | — | — |
| 2010-03-29 | $40.60 | $40.60 | 472,800 | — | — |
| 2010-03-26 | $40.92 | $40.92 | 1,805,800 | — | — |
| 2010-03-25 | $40.08 | $40.07 | 1,604,600 | — | — |
| 2010-03-24 | $39.85 | $39.85 | 1,870,200 | — | — |
| 2010-03-23 | $40.00 | $40.00 | 3,328,800 | — | — |
| 2010-03-22 | $39.58 | $39.58 | 1,524,800 | — | — |
| 2010-03-19 | $38.87 | $38.87 | 2,521,400 | — | — |
| 2010-03-18 | $37.97 | $37.98 | 1,141,600 | — | — |
| 2010-03-17 | $37.90 | $37.91 | 1,836,800 | — | — |
| 2010-03-16 | $37.00 | $37.00 | 1,062,200 | — | — |
| 2010-03-15 | $37.06 | $37.06 | 762,000 | — | — |
| 2010-03-12 | $37.15 | $37.15 | 483,800 | — | — |
| 2010-03-11 | $36.87 | $36.87 | 655,200 | — | — |
| 2010-03-10 | $36.92 | $36.92 | 1,017,400 | — | — |
| 2010-03-09 | $36.92 | $36.93 | 557,800 | — | — |
| 2010-03-08 | $37.10 | $37.10 | 960,600 | — | — |
| 2010-03-05 | $36.88 | $36.87 | 791,800 | — | — |
| 2010-03-04 | $36.12 | $36.11 | 293,800 | — | — |
| 2010-03-03 | $36.40 | $36.40 | 1,257,600 | — | — |
| 2010-03-02 | $36.08 | $36.08 | 1,713,400 | — | — |
| 2010-03-01 | $35.62 | $35.62 | 1,793,600 | — | — |
| 2010-02-26 | $34.63 | $34.64 | 765,800 | — | — |
| 2010-02-25 | $34.45 | $34.45 | 648,000 | — | — |
| 2010-02-24 | $34.76 | $34.76 | 1,499,200 | — | — |
| 2010-02-23 | $34.83 | $34.84 | 716,800 | — | — |
| 2010-02-22 | $35.27 | $35.27 | 791,000 | — | — |
| 2010-02-19 | $35.15 | $35.15 | 726,000 | — | — |
| 2010-02-18 | $35.04 | $35.03 | 468,800 | — | — |
| 2010-02-17 | $35.22 | $35.22 | 788,000 | — | — |
| 2010-02-16 | $35.72 | $35.72 | 714,200 | — | — |
| 2010-02-12 | $35.15 | $35.15 | 952,800 | — | — |
| 2010-02-11 | $35.38 | $35.38 | 1,140,600 | — | — |
| 2010-02-10 | $35.25 | $35.25 | 543,000 | — | — |
| 2010-02-09 | $35.49 | $35.49 | 1,802,000 | — | — |
| 2010-02-08 | $35.10 | $35.10 | 1,834,000 | — | — |
| 2010-02-05 | $34.33 | $34.32 | 5,468,200 | — | — |
| 2010-02-04 | $35.61 | $35.61 | 2,019,600 | — | — |
| 2010-02-03 | $36.96 | $36.96 | 3,975,400 | — | — |
| 2010-02-02 | $35.48 | $35.48 | 1,730,200 | — | — |
| 2010-02-01 | $35.06 | $35.06 | 1,034,800 | — | — |
| 2010-01-29 | $34.40 | $34.40 | 1,164,000 | — | — |
| 2010-01-28 | $34.56 | $34.56 | 1,073,800 | — | — |
| 2010-01-27 | $34.53 | $34.53 | 1,416,200 | — | — |
| 2010-01-26 | $35.00 | $35.00 | 1,384,000 | — | — |
| 2010-01-25 | $34.95 | $34.95 | 712,200 | — | — |
| 2010-01-22 | $34.50 | $34.50 | 1,638,000 | — | — |
| 2010-01-21 | $35.05 | $35.05 | 1,077,200 | — | — |
| 2010-01-20 | $35.53 | $35.53 | 662,800 | — | — |
| 2010-01-19 | $35.50 | $35.50 | 1,011,000 | — | — |
| 2010-01-15 | $35.63 | $35.62 | 965,200 | — | — |
| 2010-01-14 | $35.70 | $35.70 | 2,043,800 | — | — |
| 2010-01-13 | $35.67 | $35.67 | 3,206,800 | — | — |
| 2010-01-12 | $35.51 | $35.52 | 1,422,200 | — | — |
| 2010-01-11 | $36.06 | $36.07 | 2,689,600 | — | — |
| 2010-01-08 | $36.24 | $36.24 | 2,938,000 | — | — |
| 2010-01-07 | $36.11 | $36.11 | 1,432,800 | — | — |
| 2010-01-06 | $36.21 | $36.21 | 3,282,800 | — | — |
| 2010-01-05 | $35.87 | $35.86 | 2,722,200 | — | — |
| 2010-01-04 | $34.68 | $34.68 | 1,381,800 | — | — |