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
- 1992-04-01 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 | $56.76 | $56.76 | 308,800 | — | — |
| 2010-12-30 | $57.69 | $57.69 | 286,700 | — | — |
| 2010-12-29 | $58.49 | $58.49 | 327,600 | — | — |
| 2010-12-28 | $58.87 | $58.87 | 245,300 | — | — |
| 2010-12-27 | $59.00 | $59.00 | 402,000 | — | — |
| 2010-12-23 | $58.85 | $58.85 | 528,500 | — | — |
| 2010-12-22 | $60.10 | $60.10 | 386,600 | — | — |
| 2010-12-21 | $60.51 | $60.51 | 462,400 | — | — |
| 2010-12-20 | $60.75 | $60.75 | 502,400 | — | — |
| 2010-12-17 | $59.92 | $59.92 | 736,300 | — | — |
| 2010-12-16 | $60.14 | $60.14 | 458,900 | — | — |
| 2010-12-15 | $59.31 | $59.31 | 525,900 | — | — |
| 2010-12-14 | $58.40 | $58.40 | 441,700 | — | — |
| 2010-12-13 | $58.07 | $58.07 | 351,800 | — | — |
| 2010-12-10 | $58.00 | $58.00 | 327,700 | — | — |
| 2010-12-09 | $57.86 | $57.86 | 315,800 | — | — |
| 2010-12-08 | $56.45 | $56.45 | 409,700 | — | — |
| 2010-12-07 | $56.55 | $56.55 | 453,200 | — | — |
| 2010-12-06 | $56.94 | $56.94 | 473,000 | — | — |
| 2010-12-03 | $56.02 | $56.02 | 486,000 | — | — |
| 2010-12-02 | $56.57 | $56.57 | 491,800 | — | — |
| 2010-12-01 | $54.35 | $54.35 | 570,700 | — | — |
| 2010-11-30 | $52.54 | $52.54 | 357,400 | — | — |
| 2010-11-29 | $53.13 | $53.13 | 304,800 | — | — |
| 2010-11-26 | $52.95 | $52.95 | 78,900 | — | — |
| 2010-11-24 | $53.33 | $53.33 | 375,800 | — | — |
| 2010-11-23 | $52.51 | $52.51 | 397,000 | — | — |
| 2010-11-22 | $53.55 | $53.55 | 368,700 | — | — |
| 2010-11-19 | $53.23 | $53.23 | 389,800 | — | — |
| 2010-11-18 | $52.56 | $52.56 | 434,000 | — | — |
| 2010-11-17 | $51.97 | $51.97 | 721,100 | — | — |
| 2010-11-16 | $52.18 | $52.18 | 537,000 | — | — |
| 2010-11-15 | $53.13 | $53.13 | 330,900 | — | — |
| 2010-11-12 | $53.04 | $53.04 | 526,300 | — | — |
| 2010-11-11 | $53.85 | $53.85 | 299,600 | — | — |
| 2010-11-10 | $54.20 | $54.20 | 876,100 | — | — |
| 2010-11-09 | $54.20 | $54.20 | 893,400 | — | — |
| 2010-11-08 | $55.93 | $55.93 | 853,300 | — | — |
| 2010-11-05 | $57.08 | $57.08 | 3,007,800 | — | — |
| 2010-11-04 | $60.32 | $60.32 | 1,407,800 | — | — |
| 2010-11-03 | $58.70 | $58.70 | 553,100 | — | — |
| 2010-11-02 | $59.16 | $59.16 | 586,300 | — | — |
| 2010-11-01 | $56.85 | $56.85 | 907,200 | — | — |
| 2010-10-29 | $57.34 | $57.34 | 412,700 | — | — |
| 2010-10-28 | $56.55 | $56.55 | 421,700 | — | — |
| 2010-10-27 | $57.43 | $57.43 | 714,500 | — | — |
| 2010-10-26 | $57.99 | $57.99 | 598,800 | — | — |
| 2010-10-25 | $58.19 | $58.19 | 656,800 | — | — |
| 2010-10-22 | $57.46 | $57.46 | 783,600 | — | — |
| 2010-10-21 | $57.10 | $57.10 | 676,700 | — | — |
| 2010-10-20 | $56.89 | $56.89 | 892,600 | — | — |
| 2010-10-19 | $55.06 | $55.06 | 827,200 | — | — |
| 2010-10-18 | $55.27 | $55.27 | 298,900 | — | — |
| 2010-10-15 | $55.05 | $55.05 | 662,300 | — | — |
| 2010-10-14 | $55.38 | $55.38 | 379,500 | — | — |
| 2010-10-13 | $55.85 | $55.85 | 891,000 | — | — |
| 2010-10-12 | $55.42 | $55.42 | 754,800 | — | — |
| 2010-10-11 | $53.54 | $53.54 | 247,700 | — | — |
| 2010-10-08 | $54.42 | $54.42 | 435,100 | — | — |
| 2010-10-07 | $53.85 | $53.85 | 392,200 | — | — |
| 2010-10-06 | $53.30 | $53.30 | 554,800 | — | — |
| 2010-10-05 | $53.94 | $53.94 | 590,100 | — | — |
| 2010-10-04 | $53.21 | $53.21 | 540,400 | — | — |
| 2010-10-01 | $54.00 | $54.00 | 548,700 | — | — |
| 2010-09-30 | $53.30 | $53.30 | 923,300 | — | — |
| 2010-09-29 | $52.37 | $52.37 | 565,500 | — | — |
| 2010-09-28 | $52.79 | $52.79 | 1,118,600 | — | — |
| 2010-09-27 | $51.79 | $51.79 | 658,100 | — | — |
| 2010-09-24 | $51.92 | $51.92 | 620,600 | — | — |
| 2010-09-23 | $48.48 | $48.48 | 468,900 | — | — |
| 2010-09-22 | $49.31 | $49.31 | 714,000 | — | — |
| 2010-09-21 | $51.15 | $51.15 | 645,100 | — | — |
| 2010-09-20 | $50.14 | $50.14 | 579,700 | — | — |
| 2010-09-17 | $48.95 | $48.95 | 464,800 | — | — |
| 2010-09-16 | $48.64 | $48.64 | 445,900 | — | — |
| 2010-09-15 | $48.49 | $48.49 | 530,000 | — | — |
| 2010-09-14 | $49.31 | $49.31 | 484,100 | — | — |
| 2010-09-13 | $49.12 | $49.12 | 284,500 | — | — |
| 2010-09-10 | $48.13 | $48.13 | 307,100 | — | — |
| 2010-09-09 | $47.80 | $47.80 | 527,400 | — | — |
| 2010-09-08 | $46.47 | $46.47 | 774,700 | — | — |
| 2010-09-07 | $46.54 | $46.54 | 624,300 | — | — |
| 2010-09-03 | $48.84 | $48.84 | 414,200 | — | — |
| 2010-09-02 | $48.09 | $48.09 | 513,600 | — | — |
| 2010-09-01 | $46.28 | $46.28 | 540,600 | — | — |
| 2010-08-31 | $44.31 | $44.31 | 543,300 | — | — |
| 2010-08-30 | $44.65 | $44.65 | 464,300 | — | — |
| 2010-08-27 | $46.58 | $46.58 | 721,100 | — | — |
| 2010-08-26 | $44.71 | $44.71 | 877,200 | — | — |
| 2010-08-25 | $45.30 | $45.30 | 1,216,000 | — | — |
| 2010-08-24 | $43.54 | $43.54 | 1,775,000 | — | — |
| 2010-08-23 | $43.78 | $43.78 | 898,600 | — | — |
| 2010-08-20 | $44.74 | $44.74 | 723,500 | — | — |
| 2010-08-19 | $44.72 | $44.72 | 917,300 | — | — |
| 2010-08-18 | $46.37 | $46.37 | 547,600 | — | — |
| 2010-08-17 | $46.08 | $46.08 | 578,900 | — | — |
| 2010-08-16 | $45.11 | $45.11 | 558,100 | — | — |
| 2010-08-13 | $45.26 | $45.26 | 886,100 | — | — |
| 2010-08-12 | $46.45 | $46.45 | 1,092,500 | — | — |
| 2010-08-11 | $48.00 | $48.00 | 1,067,100 | — | — |
| 2010-08-10 | $50.86 | $50.86 | 1,072,100 | — | — |
| 2010-08-09 | $52.96 | $52.96 | 720,100 | — | — |
| 2010-08-06 | $51.89 | $51.89 | 1,950,200 | — | — |
| 2010-08-05 | $48.71 | $48.71 | 1,938,000 | — | — |
| 2010-08-04 | $49.99 | $49.99 | 348,500 | — | — |
| 2010-08-03 | $49.72 | $49.72 | 497,000 | — | — |
| 2010-08-02 | $50.94 | $50.94 | 488,700 | — | — |
| 2010-07-30 | $48.93 | $48.93 | 477,600 | — | — |
| 2010-07-29 | $48.61 | $48.61 | 461,900 | — | — |
| 2010-07-28 | $48.38 | $48.38 | 421,700 | — | — |
| 2010-07-27 | $49.71 | $49.71 | 639,100 | — | — |
| 2010-07-26 | $50.61 | $50.61 | 407,500 | — | — |
| 2010-07-23 | $49.50 | $49.50 | 732,700 | — | — |
| 2010-07-22 | $47.97 | $47.97 | 911,100 | — | — |
| 2010-07-21 | $44.92 | $44.92 | 1,099,500 | — | — |
| 2010-07-20 | $46.94 | $46.94 | 1,126,200 | — | — |
| 2010-07-19 | $44.31 | $44.31 | 555,600 | — | — |
| 2010-07-16 | $43.80 | $43.80 | 1,040,400 | — | — |
| 2010-07-15 | $46.31 | $46.31 | 584,500 | — | — |
| 2010-07-14 | $47.46 | $47.46 | 409,600 | — | — |
| 2010-07-13 | $48.28 | $48.28 | 504,200 | — | — |
| 2010-07-12 | $45.62 | $45.62 | 353,900 | — | — |
| 2010-07-09 | $46.02 | $46.02 | 379,900 | — | — |
| 2010-07-08 | $45.34 | $45.34 | 861,200 | — | — |
| 2010-07-07 | $44.50 | $44.50 | 1,710,000 | — | — |
| 2010-07-06 | $43.85 | $43.85 | 643,100 | — | — |
| 2010-07-02 | $44.19 | $44.19 | 468,100 | — | — |
| 2010-07-01 | $44.55 | $44.55 | 1,115,200 | — | — |
| 2010-06-30 | $45.76 | $45.76 | 715,800 | — | — |
| 2010-06-29 | $46.74 | $46.74 | 1,059,100 | — | — |
| 2010-06-28 | $49.68 | $49.68 | 374,900 | — | — |
| 2010-06-25 | $49.94 | $49.94 | 822,000 | — | — |
| 2010-06-24 | $49.39 | $49.39 | 707,400 | — | — |
| 2010-06-23 | $50.74 | $50.74 | 718,600 | — | — |
| 2010-06-22 | $50.36 | $50.36 | 1,019,100 | — | — |
| 2010-06-21 | $51.88 | $51.88 | 367,500 | — | — |
| 2010-06-18 | $52.33 | $52.33 | 560,000 | — | — |
| 2010-06-17 | $52.43 | $52.43 | 455,800 | — | — |
| 2010-06-16 | $53.27 | $53.27 | 729,000 | — | — |
| 2010-06-15 | $54.55 | $54.55 | 875,200 | — | — |
| 2010-06-14 | $53.76 | $53.76 | 1,352,800 | — | — |
| 2010-06-11 | $50.14 | $50.14 | 525,400 | — | — |
| 2010-06-10 | $49.92 | $49.92 | 657,300 | — | — |
| 2010-06-09 | $47.86 | $47.86 | 794,400 | — | — |
| 2010-06-08 | $47.61 | $47.61 | 1,755,600 | — | — |
| 2010-06-07 | $48.68 | $48.68 | 1,106,100 | — | — |
| 2010-06-04 | $51.00 | $51.00 | 1,197,300 | — | — |
| 2010-06-03 | $54.40 | $54.40 | 595,000 | — | — |
| 2010-06-02 | $55.20 | $55.20 | 855,300 | — | — |
| 2010-06-01 | $53.88 | $53.88 | 553,900 | — | — |
| 2010-05-28 | $56.16 | $56.16 | 518,600 | — | — |
| 2010-05-27 | $57.30 | $57.30 | 583,800 | — | — |
| 2010-05-26 | $54.56 | $54.56 | 823,000 | — | — |
| 2010-05-25 | $54.85 | $54.85 | 661,500 | — | — |
| 2010-05-24 | $54.66 | $54.66 | 614,700 | — | — |
| 2010-05-21 | $55.39 | $55.39 | 1,315,700 | — | — |
| 2010-05-20 | $55.40 | $55.40 | 1,373,300 | — | — |
| 2010-05-19 | $59.23 | $59.23 | 956,300 | — | — |
| 2010-05-18 | $60.86 | $60.86 | 968,100 | — | — |
| 2010-05-17 | $62.98 | $62.98 | 1,197,000 | — | — |
| 2010-05-14 | $61.23 | $61.23 | 710,200 | — | — |
| 2010-05-13 | $62.20 | $62.20 | 898,900 | — | — |
| 2010-05-12 | $64.02 | $64.02 | 1,387,400 | — | — |
| 2010-05-11 | $60.99 | $60.99 | 906,000 | — | — |
| 2010-05-10 | $60.00 | $60.00 | 980,000 | — | — |
| 2010-05-07 | $55.02 | $55.02 | 1,659,000 | — | — |
| 2010-05-06 | $58.70 | $58.70 | 1,408,400 | — | — |
| 2010-05-05 | $60.53 | $60.53 | 1,283,600 | — | — |
| 2010-05-04 | $62.18 | $62.18 | 1,285,000 | — | — |
| 2010-05-03 | $64.46 | $64.46 | 1,124,800 | — | — |
| 2010-04-30 | $63.74 | $63.74 | 2,030,500 | — | — |
| 2010-04-29 | $63.65 | $63.65 | 1,821,000 | — | — |
| 2010-04-28 | $60.72 | $60.72 | 935,700 | — | — |
| 2010-04-27 | $60.49 | $60.49 | 1,104,400 | — | — |
| 2010-04-26 | $62.79 | $62.79 | 1,064,700 | — | — |
| 2010-04-23 | $63.18 | $63.18 | 1,618,400 | — | — |
| 2010-04-22 | $61.72 | $61.72 | 1,200,100 | — | — |
| 2010-04-21 | $60.47 | $60.47 | 1,211,700 | — | — |
| 2010-04-20 | $59.57 | $59.57 | 995,200 | — | — |
| 2010-04-19 | $58.78 | $58.78 | 931,800 | — | — |
| 2010-04-16 | $57.20 | $57.20 | 898,800 | — | — |
| 2010-04-15 | $58.69 | $58.69 | 1,331,700 | — | — |
| 2010-04-14 | $59.68 | $59.68 | 1,381,400 | — | — |
| 2010-04-13 | $57.32 | $57.32 | 646,700 | — | — |
| 2010-04-12 | $56.45 | $56.45 | 1,707,700 | — | — |
| 2010-04-09 | $55.12 | $55.12 | 419,500 | — | — |
| 2010-04-08 | $53.96 | $53.96 | 344,100 | — | — |
| 2010-04-07 | $53.21 | $53.21 | 485,800 | — | — |
| 2010-04-06 | $54.27 | $54.27 | 525,800 | — | — |
| 2010-04-05 | $54.79 | $54.79 | 617,600 | — | — |
| 2010-04-01 | $54.73 | $54.73 | 345,000 | — | — |
| 2010-03-31 | $54.38 | $54.38 | 631,800 | — | — |
| 2010-03-30 | $54.25 | $54.25 | 497,400 | — | — |
| 2010-03-29 | $54.99 | $54.99 | 952,200 | — | — |
| 2010-03-26 | $53.13 | $53.13 | 379,500 | — | — |
| 2010-03-25 | $53.02 | $53.02 | 753,500 | — | — |
| 2010-03-24 | $53.86 | $53.86 | 441,000 | — | — |
| 2010-03-23 | $54.19 | $54.19 | 496,200 | — | — |
| 2010-03-22 | $54.29 | $54.29 | 511,600 | — | — |
| 2010-03-19 | $53.03 | $53.03 | 832,300 | — | — |
| 2010-03-18 | $54.19 | $54.19 | 395,000 | — | — |
| 2010-03-17 | $54.42 | $54.42 | 499,900 | — | — |
| 2010-03-16 | $54.06 | $54.06 | 630,800 | — | — |
| 2010-03-15 | $54.18 | $54.18 | 506,500 | — | — |
| 2010-03-12 | $53.93 | $53.93 | 804,400 | — | — |
| 2010-03-11 | $54.29 | $54.29 | 558,100 | — | — |
| 2010-03-10 | $54.27 | $54.27 | 824,700 | — | — |
| 2010-03-09 | $54.55 | $54.55 | 917,400 | — | — |
| 2010-03-08 | $54.71 | $54.71 | 733,300 | — | — |
| 2010-03-05 | $53.88 | $53.88 | 746,700 | — | — |
| 2010-03-04 | $52.92 | $52.92 | 614,500 | — | — |
| 2010-03-03 | $53.11 | $53.11 | 1,013,800 | — | — |
| 2010-03-02 | $52.24 | $52.24 | 1,226,700 | — | — |
| 2010-03-01 | $52.93 | $52.93 | 1,118,600 | — | — |
| 2010-02-26 | $51.58 | $51.58 | 3,071,700 | — | — |
| 2010-02-25 | $47.78 | $47.78 | 895,500 | — | — |
| 2010-02-24 | $47.34 | $47.34 | 906,400 | — | — |
| 2010-02-23 | $46.69 | $46.69 | 1,020,500 | — | — |
| 2010-02-22 | $46.80 | $46.80 | 721,000 | — | — |
| 2010-02-19 | $46.78 | $46.78 | 652,800 | — | — |
| 2010-02-18 | $46.59 | $46.59 | 560,400 | — | — |
| 2010-02-17 | $46.14 | $46.14 | 854,700 | — | — |
| 2010-02-16 | $45.70 | $45.70 | 949,300 | — | — |
| 2010-02-12 | $44.54 | $44.54 | 782,800 | — | — |
| 2010-02-11 | $44.51 | $44.51 | 711,000 | — | — |
| 2010-02-10 | $43.88 | $43.88 | 678,600 | — | — |
| 2010-02-09 | $44.21 | $44.21 | 691,000 | — | — |
| 2010-02-08 | $43.77 | $43.77 | 864,600 | — | — |
| 2010-02-05 | $44.43 | $44.43 | 1,297,700 | — | — |
| 2010-02-04 | $44.52 | $44.52 | 1,096,400 | — | — |
| 2010-02-03 | $46.25 | $46.25 | 1,339,100 | — | — |
| 2010-02-02 | $45.71 | $45.71 | 1,816,200 | — | — |
| 2010-02-01 | $42.73 | $42.73 | 1,084,600 | — | — |
| 2010-01-29 | $41.41 | $41.41 | 1,475,700 | — | — |
| 2010-01-28 | $42.94 | $42.94 | 1,062,900 | — | — |
| 2010-01-27 | $43.51 | $43.51 | 930,600 | — | — |
| 2010-01-26 | $43.69 | $43.69 | 713,300 | — | — |
| 2010-01-25 | $44.54 | $44.54 | 1,038,000 | — | — |
| 2010-01-22 | $45.01 | $45.01 | 926,700 | — | — |
| 2010-01-21 | $45.18 | $45.18 | 1,080,300 | — | — |
| 2010-01-20 | $46.04 | $46.04 | 1,548,900 | — | — |
| 2010-01-19 | $46.99 | $46.99 | 811,600 | — | — |
| 2010-01-15 | $46.79 | $46.79 | 1,206,000 | — | — |
| 2010-01-14 | $47.80 | $47.80 | 783,900 | — | — |
| 2010-01-13 | $47.98 | $47.98 | 895,400 | — | — |
| 2010-01-12 | $48.04 | $48.04 | 640,100 | — | — |
| 2010-01-11 | $49.43 | $49.43 | 673,800 | — | — |
| 2010-01-08 | $49.64 | $49.64 | 890,300 | — | — |
| 2010-01-07 | $48.77 | $48.77 | 975,200 | — | — |
| 2010-01-06 | $47.93 | $47.93 | 501,200 | — | — |
| 2010-01-05 | $48.12 | $48.12 | 621,800 | — | — |
| 2010-01-04 | $48.31 | $48.31 | 497,000 | — | — |