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
- 1995-12-15 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 | $64.69 | $73.66 | 302,600 | — | — |
| 2010-12-30 | $65.75 | $74.87 | 187,000 | — | — |
| 2010-12-29 | $65.22 | $74.27 | 145,000 | — | — |
| 2010-12-28 | $64.98 | $73.99 | 236,500 | — | — |
| 2010-12-27 | $65.28 | $74.34 | 254,800 | — | — |
| 2010-12-23 | $65.78 | $74.90 | 112,300 | — | — |
| 2010-12-22 | $65.81 | $74.94 | 142,700 | — | — |
| 2010-12-21 | $65.76 | $74.88 | 175,400 | — | — |
| 2010-12-20 | $65.49 | $74.57 | 109,600 | — | — |
| 2010-12-17 | $65.19 | $74.23 | 286,500 | — | — |
| 2010-12-16 | $65.29 | $74.35 | 176,800 | — | — |
| 2010-12-15 | $64.14 | $73.04 | 210,300 | — | — |
| 2010-12-14 | $64.37 | $73.30 | 267,900 | — | — |
| 2010-12-13 | $64.23 | $73.14 | 186,400 | — | — |
| 2010-12-10 | $64.83 | $73.82 | 155,900 | — | — |
| 2010-12-09 | $63.93 | $72.80 | 258,600 | — | — |
| 2010-12-08 | $63.75 | $72.59 | 153,800 | — | — |
| 2010-12-07 | $64.01 | $72.89 | 225,300 | — | — |
| 2010-12-06 | $63.59 | $72.41 | 150,400 | — | — |
| 2010-12-03 | $63.81 | $72.66 | 204,700 | — | — |
| 2010-12-02 | $63.16 | $71.92 | 160,300 | — | — |
| 2010-12-01 | $61.89 | $70.48 | 212,500 | — | — |
| 2010-11-30 | $60.14 | $68.48 | 246,400 | — | — |
| 2010-11-29 | $60.39 | $68.77 | 442,100 | — | — |
| 2010-11-26 | $60.85 | $69.29 | 78,600 | — | — |
| 2010-11-24 | $61.02 | $69.48 | 291,600 | — | — |
| 2010-11-23 | $60.29 | $68.65 | 445,100 | — | — |
| 2010-11-22 | $60.22 | $68.57 | 412,200 | — | — |
| 2010-11-19 | $58.52 | $66.64 | 175,600 | — | — |
| 2010-11-18 | $58.44 | $66.55 | 329,800 | — | — |
| 2010-11-17 | $57.30 | $65.25 | 99,900 | — | — |
| 2010-11-16 | $57.14 | $65.07 | 271,200 | — | — |
| 2010-11-15 | $57.72 | $65.73 | 130,500 | — | — |
| 2010-11-12 | $57.64 | $65.64 | 189,200 | — | — |
| 2010-11-11 | $58.24 | $66.32 | 228,000 | — | — |
| 2010-11-10 | $58.54 | $66.66 | 144,900 | — | — |
| 2010-11-09 | $58.22 | $66.30 | 225,600 | — | — |
| 2010-11-08 | $58.31 | $66.40 | 222,200 | — | — |
| 2010-11-05 | $58.75 | $66.90 | 372,700 | — | — |
| 2010-11-04 | $58.37 | $66.47 | 206,200 | — | — |
| 2010-11-03 | $57.89 | $65.92 | 251,800 | — | — |
| 2010-11-02 | $57.92 | $65.95 | 173,300 | — | — |
| 2010-11-01 | $56.89 | $64.78 | 263,000 | — | — |
| 2010-10-29 | $56.94 | $64.84 | 202,800 | — | — |
| 2010-10-28 | $58.00 | $64.66 | 380,800 | — | — |
| 2010-10-27 | $58.03 | $64.69 | 311,800 | — | — |
| 2010-10-26 | $58.10 | $64.77 | 472,100 | — | — |
| 2010-10-25 | $58.06 | $64.72 | 432,900 | — | — |
| 2010-10-22 | $58.43 | $65.14 | 472,400 | — | — |
| 2010-10-21 | $57.40 | $63.99 | 530,000 | — | — |
| 2010-10-20 | $55.88 | $62.29 | 565,800 | — | — |
| 2010-10-19 | $54.52 | $60.78 | 256,000 | — | — |
| 2010-10-18 | $54.91 | $61.21 | 242,000 | — | — |
| 2010-10-15 | $54.98 | $61.29 | 339,300 | — | — |
| 2010-10-14 | $54.68 | $60.96 | 186,100 | — | — |
| 2010-10-13 | $55.62 | $62.00 | 180,800 | — | — |
| 2010-10-12 | $55.06 | $61.38 | 141,900 | — | — |
| 2010-10-11 | $55.46 | $61.83 | 87,100 | — | — |
| 2010-10-08 | $55.17 | $61.50 | 253,300 | — | — |
| 2010-10-07 | $54.60 | $60.87 | 170,800 | — | — |
| 2010-10-06 | $54.87 | $61.17 | 217,600 | — | — |
| 2010-10-05 | $54.66 | $60.93 | 262,700 | — | — |
| 2010-10-04 | $54.00 | $60.20 | 222,000 | — | — |
| 2010-10-01 | $54.51 | $60.77 | 296,200 | — | — |
| 2010-09-30 | $54.04 | $60.24 | 322,000 | — | — |
| 2010-09-29 | $53.77 | $59.94 | 183,600 | — | — |
| 2010-09-28 | $53.74 | $59.91 | 381,900 | — | — |
| 2010-09-27 | $53.20 | $59.31 | 101,600 | — | — |
| 2010-09-24 | $53.63 | $59.78 | 311,900 | — | — |
| 2010-09-23 | $52.13 | $58.11 | 256,400 | — | — |
| 2010-09-22 | $52.24 | $58.24 | 157,700 | — | — |
| 2010-09-21 | $52.79 | $58.85 | 265,600 | — | — |
| 2010-09-20 | $52.82 | $58.88 | 302,000 | — | — |
| 2010-09-17 | $52.54 | $58.57 | 376,100 | — | — |
| 2010-09-16 | $51.61 | $57.53 | 259,000 | — | — |
| 2010-09-15 | $51.83 | $57.78 | 355,200 | — | — |
| 2010-09-14 | $51.00 | $56.85 | 277,200 | — | — |
| 2010-09-13 | $50.06 | $55.81 | 284,800 | — | — |
| 2010-09-10 | $48.96 | $54.58 | 163,700 | — | — |
| 2010-09-09 | $48.67 | $54.26 | 152,600 | — | — |
| 2010-09-08 | $48.82 | $54.42 | 126,000 | — | — |
| 2010-09-07 | $48.30 | $53.84 | 123,000 | — | — |
| 2010-09-03 | $49.03 | $54.66 | 123,900 | — | — |
| 2010-09-02 | $48.80 | $54.40 | 516,000 | — | — |
| 2010-09-01 | $47.32 | $52.75 | 498,200 | — | — |
| 2010-08-31 | $44.57 | $49.69 | 267,100 | — | — |
| 2010-08-30 | $44.85 | $50.00 | 129,300 | — | — |
| 2010-08-27 | $46.09 | $51.38 | 125,400 | — | — |
| 2010-08-26 | $45.14 | $50.32 | 192,800 | — | — |
| 2010-08-25 | $44.93 | $50.09 | 512,100 | — | — |
| 2010-08-24 | $45.26 | $50.45 | 394,700 | — | — |
| 2010-08-23 | $47.01 | $52.41 | 295,800 | — | — |
| 2010-08-20 | $47.62 | $53.09 | 273,700 | — | — |
| 2010-08-19 | $48.19 | $53.72 | 147,300 | — | — |
| 2010-08-18 | $49.37 | $55.04 | 101,200 | — | — |
| 2010-08-17 | $49.41 | $55.08 | 140,900 | — | — |
| 2010-08-16 | $48.31 | $53.85 | 110,300 | — | — |
| 2010-08-13 | $48.12 | $53.64 | 118,400 | — | — |
| 2010-08-12 | $48.37 | $53.92 | 159,600 | — | — |
| 2010-08-11 | $48.37 | $53.92 | 289,400 | — | — |
| 2010-08-10 | $50.23 | $55.99 | 280,200 | — | — |
| 2010-08-09 | $51.82 | $57.77 | 119,000 | — | — |
| 2010-08-06 | $51.37 | $57.27 | 277,000 | — | — |
| 2010-08-05 | $51.62 | $57.54 | 161,900 | — | — |
| 2010-08-04 | $51.54 | $57.46 | 162,500 | — | — |
| 2010-08-03 | $51.34 | $57.23 | 271,500 | — | — |
| 2010-08-02 | $51.74 | $57.68 | 248,800 | — | — |
| 2010-07-30 | $50.39 | $56.17 | 376,900 | — | — |
| 2010-07-29 | $50.03 | $55.77 | 158,900 | — | — |
| 2010-07-28 | $50.10 | $55.85 | 189,500 | — | — |
| 2010-07-27 | $50.84 | $56.67 | 301,400 | — | — |
| 2010-07-26 | $50.69 | $56.51 | 363,500 | — | — |
| 2010-07-23 | $50.65 | $56.46 | 277,900 | — | — |
| 2010-07-22 | $49.91 | $55.64 | 328,900 | — | — |
| 2010-07-21 | $48.13 | $53.65 | 271,000 | — | — |
| 2010-07-20 | $48.61 | $54.19 | 206,100 | — | — |
| 2010-07-19 | $48.03 | $53.54 | 220,000 | — | — |
| 2010-07-16 | $47.71 | $53.19 | 349,200 | — | — |
| 2010-07-15 | $49.74 | $55.45 | 311,300 | — | — |
| 2010-07-14 | $49.82 | $55.54 | 246,000 | — | — |
| 2010-07-13 | $49.41 | $55.08 | 592,600 | — | — |
| 2010-07-12 | $49.05 | $54.68 | 338,600 | — | — |
| 2010-07-09 | $49.10 | $54.74 | 378,800 | — | — |
| 2010-07-08 | $48.93 | $54.30 | 522,000 | — | — |
| 2010-07-07 | $48.30 | $53.60 | 655,200 | — | — |
| 2010-07-06 | $47.36 | $52.56 | 392,000 | — | — |
| 2010-07-02 | $48.04 | $53.31 | 682,700 | — | — |
| 2010-07-01 | $49.64 | $55.09 | 1,953,500 | — | — |
| 2010-06-30 | $50.66 | $56.22 | 740,500 | — | — |
| 2010-06-29 | $50.33 | $55.85 | 646,700 | — | — |
| 2010-06-28 | $52.51 | $58.27 | 327,900 | — | — |
| 2010-06-25 | $51.78 | $57.46 | 289,800 | — | — |
| 2010-06-24 | $51.18 | $56.80 | 765,600 | — | — |
| 2010-06-23 | $51.30 | $56.93 | 338,500 | — | — |
| 2010-06-22 | $50.78 | $56.35 | 188,000 | — | — |
| 2010-06-21 | $52.39 | $58.14 | 133,700 | — | — |
| 2010-06-18 | $52.76 | $58.55 | 232,300 | — | — |
| 2010-06-17 | $52.70 | $58.48 | 524,800 | — | — |
| 2010-06-16 | $52.99 | $58.81 | 501,300 | — | — |
| 2010-06-15 | $53.34 | $59.19 | 277,300 | — | — |
| 2010-06-14 | $52.51 | $58.27 | 238,800 | — | — |
| 2010-06-11 | $52.43 | $58.18 | 339,900 | — | — |
| 2010-06-10 | $52.00 | $57.71 | 401,000 | — | — |
| 2010-06-09 | $50.06 | $55.55 | 401,700 | — | — |
| 2010-06-08 | $49.87 | $55.34 | 793,000 | — | — |
| 2010-06-07 | $49.60 | $55.04 | 196,400 | — | — |
| 2010-06-04 | $50.62 | $56.18 | 321,900 | — | — |
| 2010-06-03 | $52.76 | $58.55 | 152,900 | — | — |
| 2010-06-02 | $52.38 | $58.13 | 323,400 | — | — |
| 2010-06-01 | $51.14 | $56.75 | 299,800 | — | — |
| 2010-05-28 | $51.74 | $57.42 | 310,900 | — | — |
| 2010-05-27 | $51.77 | $57.45 | 167,000 | — | — |
| 2010-05-26 | $50.25 | $55.77 | 343,400 | — | — |
| 2010-05-25 | $49.78 | $55.24 | 177,100 | — | — |
| 2010-05-24 | $49.98 | $55.47 | 112,100 | — | — |
| 2010-05-21 | $50.40 | $55.93 | 216,800 | — | — |
| 2010-05-20 | $49.56 | $55.00 | 291,600 | — | — |
| 2010-05-19 | $51.79 | $57.47 | 303,000 | — | — |
| 2010-05-18 | $53.38 | $59.24 | 326,600 | — | — |
| 2010-05-17 | $53.43 | $59.29 | 267,300 | — | — |
| 2010-05-14 | $53.32 | $59.17 | 215,400 | — | — |
| 2010-05-13 | $53.92 | $59.84 | 249,400 | — | — |
| 2010-05-12 | $54.87 | $60.89 | 277,400 | — | — |
| 2010-05-11 | $53.70 | $59.59 | 170,300 | — | — |
| 2010-05-10 | $53.30 | $59.15 | 175,500 | — | — |
| 2010-05-07 | $51.02 | $56.62 | 481,300 | — | — |
| 2010-05-06 | $52.34 | $58.08 | 677,400 | — | — |
| 2010-05-05 | $52.77 | $58.56 | 398,900 | — | — |
| 2010-05-04 | $53.37 | $59.23 | 277,900 | — | — |
| 2010-05-03 | $56.10 | $62.26 | 330,000 | — | — |
| 2010-04-30 | $54.49 | $60.47 | 296,100 | — | — |
| 2010-04-29 | $56.29 | $62.47 | 134,800 | — | — |
| 2010-04-28 | $55.50 | $61.59 | 268,200 | — | — |
| 2010-04-27 | $54.99 | $61.03 | 162,100 | — | — |
| 2010-04-26 | $56.69 | $62.91 | 357,200 | — | — |
| 2010-04-23 | $56.47 | $62.67 | 190,800 | — | — |
| 2010-04-22 | $56.45 | $62.65 | 337,100 | — | — |
| 2010-04-21 | $55.58 | $61.68 | 115,900 | — | — |
| 2010-04-20 | $55.70 | $61.81 | 181,000 | — | — |
| 2010-04-19 | $55.71 | $61.82 | 310,600 | — | — |
| 2010-04-16 | $55.82 | $61.95 | 311,400 | — | — |
| 2010-04-15 | $55.19 | $61.25 | 342,500 | — | — |
| 2010-04-14 | $55.93 | $62.07 | 264,000 | — | — |
| 2010-04-13 | $55.98 | $61.90 | 270,700 | — | — |
| 2010-04-12 | $55.04 | $60.86 | 325,600 | — | — |
| 2010-04-09 | $55.40 | $61.26 | 486,000 | — | — |
| 2010-04-08 | $56.87 | $62.89 | 547,800 | — | — |
| 2010-04-07 | $57.47 | $63.55 | 1,884,800 | — | — |
| 2010-04-06 | $53.20 | $58.83 | 952,500 | — | — |
| 2010-04-05 | $52.76 | $58.34 | 266,100 | — | — |
| 2010-04-01 | $51.29 | $56.72 | 194,500 | — | — |
| 2010-03-31 | $50.72 | $56.09 | 145,300 | — | — |
| 2010-03-30 | $51.13 | $56.54 | 121,000 | — | — |
| 2010-03-29 | $51.15 | $56.56 | 91,900 | — | — |
| 2010-03-26 | $51.04 | $56.44 | 157,700 | — | — |
| 2010-03-25 | $50.79 | $56.16 | 263,100 | — | — |
| 2010-03-24 | $50.27 | $55.59 | 278,800 | — | — |
| 2010-03-23 | $51.40 | $56.84 | 230,200 | — | — |
| 2010-03-22 | $50.50 | $55.84 | 193,000 | — | — |
| 2010-03-19 | $49.60 | $54.85 | 285,800 | — | — |
| 2010-03-18 | $50.28 | $55.60 | 370,600 | — | — |
| 2010-03-17 | $49.94 | $55.22 | 161,800 | — | — |
| 2010-03-16 | $49.38 | $54.60 | 105,300 | — | — |
| 2010-03-15 | $49.07 | $54.26 | 166,800 | — | — |
| 2010-03-12 | $48.66 | $53.81 | 132,600 | — | — |
| 2010-03-11 | $48.45 | $53.58 | 105,300 | — | — |
| 2010-03-10 | $48.21 | $53.31 | 175,200 | — | — |
| 2010-03-09 | $47.67 | $52.71 | 294,200 | — | — |
| 2010-03-08 | $48.05 | $53.13 | 211,700 | — | — |
| 2010-03-05 | $47.89 | $52.96 | 380,900 | — | — |
| 2010-03-04 | $47.04 | $52.02 | 217,100 | — | — |
| 2010-03-03 | $46.91 | $51.87 | 319,400 | — | — |
| 2010-03-02 | $46.74 | $51.68 | 153,600 | — | — |
| 2010-03-01 | $46.58 | $51.51 | 374,600 | — | — |
| 2010-02-26 | $45.57 | $50.39 | 136,700 | — | — |
| 2010-02-25 | $45.84 | $50.69 | 194,300 | — | — |
| 2010-02-24 | $46.38 | $51.29 | 152,000 | — | — |
| 2010-02-23 | $46.21 | $51.10 | 144,300 | — | — |
| 2010-02-22 | $46.87 | $51.83 | 130,000 | — | — |
| 2010-02-19 | $46.58 | $51.51 | 142,800 | — | — |
| 2010-02-18 | $46.30 | $51.20 | 137,300 | — | — |
| 2010-02-17 | $46.23 | $51.12 | 255,400 | — | — |
| 2010-02-16 | $45.62 | $50.45 | 167,200 | — | — |
| 2010-02-12 | $44.90 | $49.65 | 254,400 | — | — |
| 2010-02-11 | $44.31 | $49.00 | 371,500 | — | — |
| 2010-02-10 | $43.81 | $48.44 | 340,300 | — | — |
| 2010-02-09 | $43.46 | $48.06 | 318,100 | — | — |
| 2010-02-08 | $43.26 | $47.84 | 212,500 | — | — |
| 2010-02-05 | $43.48 | $48.08 | 235,200 | — | — |
| 2010-02-04 | $43.44 | $48.04 | 179,700 | — | — |
| 2010-02-03 | $44.92 | $49.67 | 133,200 | — | — |
| 2010-02-02 | $45.58 | $50.40 | 338,500 | — | — |
| 2010-02-01 | $44.11 | $48.78 | 287,600 | — | — |
| 2010-01-29 | $43.19 | $47.76 | 219,600 | — | — |
| 2010-01-28 | $43.72 | $48.35 | 135,500 | — | — |
| 2010-01-27 | $44.61 | $49.33 | 322,200 | — | — |
| 2010-01-26 | $43.88 | $48.52 | 186,600 | — | — |
| 2010-01-25 | $44.29 | $48.98 | 259,200 | — | — |
| 2010-01-22 | $44.26 | $48.94 | 192,000 | — | — |
| 2010-01-21 | $45.23 | $50.01 | 271,000 | — | — |
| 2010-01-20 | $45.68 | $50.51 | 544,300 | — | — |
| 2010-01-19 | $46.88 | $51.84 | 167,100 | — | — |
| 2010-01-15 | $46.65 | $51.59 | 297,600 | — | — |
| 2010-01-14 | $46.76 | $51.71 | 228,100 | — | — |
| 2010-01-13 | $46.83 | $51.56 | 265,900 | — | — |
| 2010-01-12 | $46.07 | $50.73 | 253,600 | — | — |
| 2010-01-11 | $47.14 | $51.90 | 299,300 | — | — |
| 2010-01-08 | $47.77 | $52.60 | 560,200 | — | — |
| 2010-01-07 | $47.69 | $52.51 | 1,224,100 | — | — |
| 2010-01-06 | $49.39 | $54.38 | 681,700 | — | — |
| 2010-01-05 | $49.03 | $53.99 | 303,700 | — | — |
| 2010-01-04 | $47.53 | $52.33 | 320,000 | — | — |