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
- 1980-05-07 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 | $77.15 | $77.15 | 124,181 | — | — |
| 2010-12-30 | $75.24 | $75.24 | 84,308 | — | — |
| 2010-12-29 | $75.91 | $75.91 | 156,816 | — | — |
| 2010-12-28 | $76.10 | $76.10 | 147,434 | — | — |
| 2010-12-27 | $69.69 | $69.69 | 55,093 | — | — |
| 2010-12-23 | $69.98 | $69.98 | 87,142 | — | — |
| 2010-12-22 | $70.17 | $70.17 | 88,084 | — | — |
| 2010-12-21 | $72.47 | $72.47 | 106,587 | — | — |
| 2010-12-20 | $70.46 | $70.46 | 97,906 | — | — |
| 2010-12-17 | $69.50 | $69.50 | 179,012 | — | — |
| 2010-12-16 | $68.36 | $68.36 | 126,838 | — | — |
| 2010-12-15 | $68.64 | $68.64 | 135,133 | — | — |
| 2010-12-14 | $69.79 | $69.79 | 150,195 | — | — |
| 2010-12-13 | $70.94 | $70.94 | 149,588 | — | — |
| 2010-12-10 | $71.80 | $71.80 | 129,150 | — | — |
| 2010-12-09 | $72.28 | $72.28 | 169,075 | — | — |
| 2010-12-08 | $69.02 | $69.02 | 222,275 | — | — |
| 2010-12-07 | $70.08 | $70.08 | 211,543 | — | — |
| 2010-12-06 | $72.08 | $72.08 | 310,181 | — | — |
| 2010-12-03 | $68.45 | $68.45 | 191,324 | — | — |
| 2010-12-02 | $65.20 | $65.20 | 253,603 | — | — |
| 2010-12-01 | $66.54 | $66.54 | 316,886 | — | — |
| 2010-11-30 | $62.72 | $62.72 | 642,589 | — | — |
| 2010-11-29 | $57.27 | $57.27 | 209,660 | — | — |
| 2010-11-26 | $54.11 | $54.11 | 61,065 | — | — |
| 2010-11-24 | $55.74 | $55.74 | 75,814 | — | — |
| 2010-11-23 | $54.78 | $54.78 | 102,539 | — | — |
| 2010-11-22 | $54.40 | $54.40 | 95,259 | — | — |
| 2010-11-19 | $53.73 | $53.73 | 76,212 | — | — |
| 2010-11-18 | $53.54 | $53.54 | 123,093 | — | — |
| 2010-11-17 | $51.91 | $51.91 | 85,333 | — | — |
| 2010-11-16 | $51.15 | $51.15 | 189,253 | — | — |
| 2010-11-15 | $53.44 | $53.44 | 82,404 | — | — |
| 2010-11-12 | $53.73 | $53.73 | 142,915 | — | — |
| 2010-11-11 | $56.98 | $56.98 | 131,587 | — | — |
| 2010-11-10 | $55.93 | $55.93 | 154,327 | — | — |
| 2010-11-09 | $54.02 | $54.02 | 304,449 | — | — |
| 2010-11-08 | $60.42 | $60.42 | 190,372 | — | — |
| 2010-11-05 | $57.27 | $57.27 | 185,759 | — | — |
| 2010-11-04 | $55.16 | $55.16 | 218,991 | — | — |
| 2010-11-03 | $50.29 | $50.29 | 103,324 | — | — |
| 2010-11-02 | $51.15 | $51.15 | 77,843 | — | — |
| 2010-11-01 | $50.29 | $50.29 | 128,679 | — | — |
| 2010-10-29 | $50.00 | $50.00 | 114,652 | — | — |
| 2010-10-28 | $49.90 | $49.90 | 139,913 | — | — |
| 2010-10-27 | $48.09 | $48.09 | 85,688 | — | — |
| 2010-10-26 | $48.28 | $48.28 | 90,395 | — | — |
| 2010-10-25 | $47.99 | $47.99 | 90,720 | — | — |
| 2010-10-22 | $47.13 | $47.13 | 118,951 | — | — |
| 2010-10-21 | $45.89 | $45.89 | 167,130 | — | — |
| 2010-10-20 | $47.90 | $47.90 | 101,347 | — | — |
| 2010-10-19 | $47.32 | $47.32 | 191,763 | — | — |
| 2010-10-18 | $51.15 | $51.15 | 86,745 | — | — |
| 2010-10-15 | $52.10 | $52.10 | 152,632 | — | — |
| 2010-10-14 | $51.24 | $51.24 | 121,367 | — | — |
| 2010-10-13 | $51.15 | $51.15 | 145,446 | — | — |
| 2010-10-12 | $49.52 | $49.52 | 92,864 | — | — |
| 2010-10-11 | $49.71 | $49.71 | 76,661 | — | — |
| 2010-10-08 | $48.95 | $48.95 | 82,477 | — | — |
| 2010-10-07 | $48.28 | $48.28 | 134,819 | — | — |
| 2010-10-06 | $49.90 | $49.90 | 135,352 | — | — |
| 2010-10-05 | $49.43 | $49.43 | 177,569 | — | — |
| 2010-10-04 | $47.13 | $47.13 | 141,388 | — | — |
| 2010-10-01 | $47.61 | $47.61 | 90,489 | — | — |
| 2010-09-30 | $47.51 | $47.51 | 142,486 | — | — |
| 2010-09-29 | $49.04 | $49.04 | 94,757 | — | — |
| 2010-09-28 | $48.76 | $48.76 | 214,723 | — | — |
| 2010-09-27 | $47.23 | $47.23 | 121,598 | — | — |
| 2010-09-24 | $47.71 | $47.71 | 133,208 | — | — |
| 2010-09-23 | $47.61 | $47.61 | 158,804 | — | — |
| 2010-09-22 | $49.62 | $49.62 | 208,656 | — | — |
| 2010-09-21 | $50.38 | $50.38 | 212,725 | — | — |
| 2010-09-20 | $51.53 | $51.53 | 141,200 | — | — |
| 2010-09-17 | $50.19 | $50.19 | 250,444 | — | — |
| 2010-09-16 | $51.53 | $51.53 | 276,374 | — | — |
| 2010-09-15 | $49.43 | $49.43 | 90,322 | — | — |
| 2010-09-14 | $50.29 | $50.29 | 152,475 | — | — |
| 2010-09-13 | $48.57 | $48.57 | 91,807 | — | — |
| 2010-09-10 | $48.66 | $48.66 | 87,979 | — | — |
| 2010-09-09 | $46.75 | $46.75 | 102,571 | — | — |
| 2010-09-08 | $47.80 | $47.80 | 115,698 | — | — |
| 2010-09-07 | $49.43 | $49.43 | 102,989 | — | — |
| 2010-09-03 | $48.57 | $48.57 | 135,373 | — | — |
| 2010-09-02 | $49.71 | $49.71 | 120,531 | — | — |
| 2010-09-01 | $50.38 | $50.38 | 112,727 | — | — |
| 2010-08-31 | $49.43 | $49.43 | 185,362 | — | — |
| 2010-08-30 | $47.23 | $47.23 | 71,212 | — | — |
| 2010-08-27 | $48.76 | $48.76 | 110,280 | — | — |
| 2010-08-26 | $46.46 | $46.46 | 75,354 | — | — |
| 2010-08-25 | $46.46 | $46.46 | 92,791 | — | — |
| 2010-08-24 | $45.41 | $45.41 | 69,873 | — | — |
| 2010-08-23 | $46.18 | $46.18 | 57,164 | — | — |
| 2010-08-20 | $46.94 | $46.94 | 73,701 | — | — |
| 2010-08-19 | $47.71 | $47.71 | 129,945 | — | — |
| 2010-08-18 | $48.95 | $48.95 | 142,863 | — | — |
| 2010-08-17 | $47.42 | $47.42 | 84,140 | — | — |
| 2010-08-16 | $46.08 | $46.08 | 70,312 | — | — |
| 2010-08-13 | $44.55 | $44.55 | 108,920 | — | — |
| 2010-08-12 | $45.70 | $45.70 | 54,266 | — | — |
| 2010-08-11 | $44.55 | $44.55 | 103,868 | — | — |
| 2010-08-10 | $46.56 | $46.56 | 90,353 | — | — |
| 2010-08-09 | $46.85 | $46.85 | 65,846 | — | — |
| 2010-08-06 | $47.13 | $47.13 | 113,125 | — | — |
| 2010-08-05 | $47.71 | $47.71 | 68,701 | — | — |
| 2010-08-04 | $48.66 | $48.66 | 102,539 | — | — |
| 2010-08-03 | $48.18 | $48.18 | 80,249 | — | — |
| 2010-08-02 | $46.65 | $46.65 | 124,233 | — | — |
| 2010-07-30 | $47.32 | $47.32 | 142,570 | — | — |
| 2010-07-29 | $45.22 | $45.22 | 97,749 | — | — |
| 2010-07-28 | $43.98 | $43.98 | 75,291 | — | — |
| 2010-07-27 | $43.88 | $43.88 | 143,689 | — | — |
| 2010-07-26 | $45.51 | $45.51 | 60,574 | — | — |
| 2010-07-23 | $45.89 | $45.89 | 88,847 | — | — |
| 2010-07-22 | $44.55 | $44.55 | 100,939 | — | — |
| 2010-07-21 | $42.54 | $42.54 | 80,092 | — | — |
| 2010-07-20 | $43.88 | $43.88 | 85,113 | — | — |
| 2010-07-19 | $41.59 | $41.59 | 141,472 | — | — |
| 2010-07-16 | $43.50 | $43.50 | 96,222 | — | — |
| 2010-07-15 | $45.79 | $45.79 | 86,776 | — | — |
| 2010-07-14 | $45.32 | $45.32 | 66,201 | — | — |
| 2010-07-13 | $45.60 | $45.60 | 102,738 | — | — |
| 2010-07-12 | $44.46 | $44.46 | 126,116 | — | — |
| 2010-07-09 | $46.85 | $46.85 | 110,280 | — | — |
| 2010-07-08 | $45.79 | $45.79 | 155,247 | — | — |
| 2010-07-07 | $45.51 | $45.51 | 130,426 | — | — |
| 2010-07-06 | $42.83 | $42.83 | 234,126 | — | — |
| 2010-07-02 | $44.26 | $44.26 | 140,070 | — | — |
| 2010-07-01 | $45.89 | $45.89 | 189,954 | — | — |
| 2010-06-30 | $47.90 | $47.90 | 123,616 | — | — |
| 2010-06-29 | $47.42 | $47.42 | 225,225 | — | — |
| 2010-06-28 | $49.62 | $49.62 | 230,329 | — | — |
| 2010-06-25 | $50.48 | $50.48 | 489,120 | — | — |
| 2010-06-24 | $48.66 | $48.66 | 244,722 | — | — |
| 2010-06-23 | $46.37 | $46.37 | 119,171 | — | — |
| 2010-06-22 | $44.65 | $44.65 | 189,462 | — | — |
| 2010-06-21 | $43.31 | $43.31 | 205,047 | — | — |
| 2010-06-18 | $46.08 | $46.08 | 332,523 | — | — |
| 2010-06-17 | $44.84 | $44.84 | 211,857 | — | — |
| 2010-06-16 | $42.16 | $42.16 | 122,413 | — | — |
| 2010-06-15 | $42.73 | $42.73 | 141,011 | — | — |
| 2010-06-14 | $40.63 | $40.63 | 175,205 | — | — |
| 2010-06-11 | $40.25 | $40.25 | 148,009 | — | — |
| 2010-06-10 | $38.34 | $38.34 | 105,761 | — | — |
| 2010-06-09 | $37.00 | $37.00 | 100,039 | — | — |
| 2010-06-08 | $38.53 | $38.53 | 135,112 | — | — |
| 2010-06-07 | $37.38 | $37.38 | 133,281 | — | — |
| 2010-06-04 | $35.95 | $35.95 | 190,414 | — | — |
| 2010-06-03 | $38.15 | $38.15 | 92,874 | — | — |
| 2010-06-02 | $38.53 | $38.53 | 73,597 | — | — |
| 2010-06-01 | $36.90 | $36.90 | 135,656 | — | — |
| 2010-05-28 | $37.76 | $37.76 | 71,933 | — | — |
| 2010-05-27 | $38.05 | $38.05 | 145,331 | — | — |
| 2010-05-26 | $37.86 | $37.86 | 237,296 | — | — |
| 2010-05-25 | $37.00 | $37.00 | 207,505 | — | — |
| 2010-05-24 | $34.61 | $34.61 | 89,015 | — | — |
| 2010-05-21 | $33.46 | $33.46 | 172,255 | — | — |
| 2010-05-20 | $33.84 | $33.84 | 170,958 | — | — |
| 2010-05-19 | $35.76 | $35.76 | 264,230 | — | — |
| 2010-05-18 | $38.05 | $38.05 | 151,367 | — | — |
| 2010-05-17 | $38.72 | $38.72 | 109,119 | — | — |
| 2010-05-14 | $39.39 | $39.39 | 171,439 | — | — |
| 2010-05-13 | $37.95 | $37.95 | 157,350 | — | — |
| 2010-05-12 | $39.87 | $39.87 | 320,955 | — | — |
| 2010-05-11 | $37.95 | $37.95 | 255,276 | — | — |
| 2010-05-10 | $34.89 | $34.89 | 121,838 | — | — |
| 2010-05-07 | $31.26 | $31.26 | 153,856 | — | — |
| 2010-05-06 | $33.56 | $33.56 | 148,804 | — | — |
| 2010-05-05 | $33.75 | $33.75 | 127,047 | — | — |
| 2010-05-04 | $33.17 | $33.17 | 194,023 | — | — |
| 2010-05-03 | $34.70 | $34.70 | 123,438 | — | — |
| 2010-04-30 | $32.60 | $32.60 | 115,824 | — | — |
| 2010-04-29 | $32.22 | $32.22 | 95,803 | — | — |
| 2010-04-28 | $31.36 | $31.36 | 120,259 | — | — |
| 2010-04-27 | $30.40 | $30.40 | 104,412 | — | — |
| 2010-04-26 | $30.50 | $30.50 | 83,942 | — | — |
| 2010-04-23 | $30.59 | $30.59 | 60,835 | — | — |
| 2010-04-22 | $29.83 | $29.83 | 19,790 | — | — |
| 2010-04-21 | $29.73 | $29.73 | 58,618 | — | — |
| 2010-04-20 | $29.35 | $29.35 | 83,837 | — | — |
| 2010-04-19 | $28.87 | $28.87 | 204,545 | — | — |
| 2010-04-16 | $29.45 | $29.45 | 120,740 | — | — |
| 2010-04-15 | $30.69 | $30.69 | 56,128 | — | — |
| 2010-04-14 | $31.07 | $31.07 | 97,383 | — | — |
| 2010-04-13 | $29.73 | $29.73 | 86,075 | — | — |
| 2010-04-12 | $29.45 | $29.45 | 114,767 | — | — |
| 2010-04-09 | $30.02 | $30.02 | 64,172 | — | — |
| 2010-04-08 | $29.83 | $29.83 | 94,119 | — | — |
| 2010-04-07 | $29.83 | $29.83 | 164,599 | — | — |
| 2010-04-06 | $28.30 | $28.30 | 148,501 | — | — |
| 2010-04-05 | $27.72 | $27.72 | 75,866 | — | — |
| 2010-04-01 | $27.06 | $27.06 | 102,989 | — | — |
| 2010-03-31 | $25.81 | $25.81 | 43,566 | — | — |
| 2010-03-30 | $26.00 | $26.00 | 28,681 | — | — |
| 2010-03-29 | $26.20 | $26.20 | 30,920 | — | — |
| 2010-03-26 | $25.53 | $25.53 | 45,951 | — | — |
| 2010-03-25 | $24.76 | $24.76 | 48,513 | — | — |
| 2010-03-24 | $26.00 | $26.00 | 47,666 | — | — |
| 2010-03-23 | $26.39 | $26.39 | 60,898 | — | — |
| 2010-03-22 | $26.58 | $26.58 | 47,771 | — | — |
| 2010-03-19 | $26.10 | $26.10 | 105,928 | — | — |
| 2010-03-18 | $27.06 | $27.06 | 50,239 | — | — |
| 2010-03-17 | $27.53 | $27.53 | 42,645 | — | — |
| 2010-03-16 | $27.63 | $27.63 | 51,808 | — | — |
| 2010-03-15 | $27.34 | $27.34 | 51,840 | — | — |
| 2010-03-12 | $27.53 | $27.53 | 66,651 | — | — |
| 2010-03-11 | $27.82 | $27.82 | 68,482 | — | — |
| 2010-03-10 | $27.34 | $27.34 | 73,680 | — | — |
| 2010-03-09 | $28.11 | $28.11 | 133,574 | — | — |
| 2010-03-08 | $27.63 | $27.63 | 96,190 | — | — |
| 2010-03-05 | $26.39 | $26.39 | 70,103 | — | — |
| 2010-03-04 | $26.29 | $26.29 | 64,559 | — | — |
| 2010-03-03 | $26.86 | $26.86 | 58,210 | — | — |
| 2010-03-02 | $26.86 | $26.86 | 82,592 | — | — |
| 2010-03-01 | $26.39 | $26.39 | 52,237 | — | — |
| 2010-02-26 | $25.72 | $25.72 | 73,785 | — | — |
| 2010-02-25 | $26.10 | $26.10 | 73,021 | — | — |
| 2010-02-24 | $24.67 | $24.67 | 44,696 | — | — |
| 2010-02-23 | $24.95 | $24.95 | 83,973 | — | — |
| 2010-02-22 | $25.43 | $25.43 | 70,145 | — | — |
| 2010-02-19 | $25.43 | $25.43 | 88,345 | — | — |
| 2010-02-18 | $25.05 | $25.05 | 78,670 | — | — |
| 2010-02-17 | $24.00 | $24.00 | 69,046 | — | — |
| 2010-02-16 | $24.57 | $24.57 | 80,584 | — | — |
| 2010-02-12 | $23.71 | $23.71 | 73,816 | — | — |
| 2010-02-11 | $23.42 | $23.42 | 114,359 | — | — |
| 2010-02-10 | $21.89 | $21.89 | 66,180 | — | — |
| 2010-02-09 | $21.70 | $21.70 | 91,410 | — | — |
| 2010-02-08 | $20.75 | $20.75 | 61,034 | — | — |
| 2010-02-05 | $21.13 | $21.13 | 122,392 | — | — |
| 2010-02-04 | $20.36 | $20.36 | 102,539 | — | — |
| 2010-02-03 | $21.80 | $21.80 | 63,952 | — | — |
| 2010-02-02 | $22.47 | $22.47 | 59,183 | — | — |
| 2010-02-01 | $23.04 | $23.04 | 110,625 | — | — |
| 2010-01-29 | $21.32 | $21.32 | 88,188 | — | — |
| 2010-01-28 | $22.18 | $22.18 | 69,005 | — | — |
| 2010-01-27 | $21.99 | $21.99 | 64,632 | — | — |
| 2010-01-26 | $22.28 | $22.28 | 69,915 | — | — |
| 2010-01-25 | $22.66 | $22.66 | 42,614 | — | — |
| 2010-01-22 | $22.66 | $22.66 | 76,975 | — | — |
| 2010-01-21 | $22.47 | $22.47 | 103,313 | — | — |
| 2010-01-20 | $23.71 | $23.71 | 109,935 | — | — |
| 2010-01-19 | $24.76 | $24.76 | 66,337 | — | — |
| 2010-01-15 | $24.38 | $24.38 | 102,843 | — | — |
| 2010-01-14 | $25.14 | $25.14 | 55,041 | — | — |
| 2010-01-13 | $24.76 | $24.76 | 65,804 | — | — |
| 2010-01-12 | $24.57 | $24.57 | 77,247 | — | — |
| 2010-01-11 | $25.43 | $25.43 | 77,571 | — | — |
| 2010-01-08 | $25.14 | $25.14 | 70,731 | — | — |
| 2010-01-07 | $24.38 | $24.38 | 65,542 | — | — |
| 2010-01-06 | $24.57 | $24.57 | 80,688 | — | — |
| 2010-01-05 | $24.38 | $24.38 | 68,576 | — | — |
| 2010-01-04 | $24.76 | $24.76 | 80,563 | — | — |