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
- 2005-08-10 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 | $48.45 | $70.67 | 360,263 | — | — |
| 2010-12-30 | $48.24 | $70.37 | 308,234 | — | — |
| 2010-12-29 | $48.59 | $70.88 | 187,230 | — | — |
| 2010-12-28 | $48.31 | $70.47 | 194,742 | — | — |
| 2010-12-27 | $48.36 | $70.54 | 206,833 | — | — |
| 2010-12-23 | $48.50 | $70.75 | 217,825 | — | — |
| 2010-12-22 | $48.66 | $70.97 | 377,667 | — | — |
| 2010-12-21 | $48.25 | $70.39 | 396,811 | — | — |
| 2010-12-20 | $48.53 | $70.78 | 725,106 | — | — |
| 2010-12-17 | $47.49 | $69.27 | 522,028 | — | — |
| 2010-12-16 | $47.82 | $69.75 | 373,545 | — | — |
| 2010-12-15 | $47.67 | $69.54 | 577,263 | — | — |
| 2010-12-14 | $48.30 | $70.45 | 1,060,087 | — | — |
| 2010-12-13 | $48.55 | $70.82 | 657,780 | — | — |
| 2010-12-10 | $47.94 | $69.92 | 800,218 | — | — |
| 2010-12-09 | $47.63 | $69.48 | 476,961 | — | — |
| 2010-12-08 | $47.35 | $69.06 | 484,106 | — | — |
| 2010-12-07 | $47.48 | $69.25 | 2,060,176 | — | — |
| 2010-12-06 | $47.90 | $69.88 | 948,610 | — | — |
| 2010-12-03 | $48.42 | $70.62 | 1,935,325 | — | — |
| 2010-12-02 | $48.09 | $70.15 | 797,561 | — | — |
| 2010-12-01 | $47.59 | $69.41 | 1,335,803 | — | — |
| 2010-11-30 | $49.15 | $70.06 | 985,341 | — | — |
| 2010-11-29 | $48.94 | $69.76 | 700,923 | — | — |
| 2010-11-26 | $49.39 | $70.40 | 530,639 | — | — |
| 2010-11-24 | $50.38 | $71.82 | 489,144 | — | — |
| 2010-11-23 | $50.02 | $71.31 | 545,020 | — | — |
| 2010-11-22 | $51.14 | $72.89 | 518,639 | — | — |
| 2010-11-19 | $50.90 | $72.55 | 752,952 | — | — |
| 2010-11-18 | $51.81 | $73.86 | 567,920 | — | — |
| 2010-11-17 | $51.04 | $72.75 | 408,170 | — | — |
| 2010-11-16 | $50.74 | $72.33 | 437,756 | — | — |
| 2010-11-15 | $52.00 | $74.12 | 254,282 | — | — |
| 2010-11-12 | $51.82 | $73.87 | 327,745 | — | — |
| 2010-11-11 | $51.66 | $73.64 | 372,446 | — | — |
| 2010-11-10 | $51.51 | $73.42 | 417,696 | — | — |
| 2010-11-09 | $50.49 | $71.97 | 1,127,688 | — | — |
| 2010-11-08 | $51.94 | $74.04 | 509,113 | — | — |
| 2010-11-05 | $52.65 | $75.06 | 466,977 | — | — |
| 2010-11-04 | $53.35 | $76.05 | 317,486 | — | — |
| 2010-11-03 | $52.18 | $74.39 | 484,381 | — | — |
| 2010-11-02 | $52.29 | $74.54 | 492,350 | — | — |
| 2010-11-01 | $51.83 | $73.89 | 863,880 | — | — |
| 2010-10-29 | $51.83 | $73.89 | 578,912 | — | — |
| 2010-10-28 | $51.07 | $72.80 | 431,619 | — | — |
| 2010-10-27 | $50.32 | $71.73 | 955,663 | — | — |
| 2010-10-26 | $51.15 | $72.91 | 539,432 | — | — |
| 2010-10-25 | $50.49 | $71.97 | 442,428 | — | — |
| 2010-10-22 | $50.60 | $72.13 | 531,188 | — | — |
| 2010-10-21 | $50.92 | $72.58 | 488,411 | — | — |
| 2010-10-20 | $50.58 | $72.10 | 486,671 | — | — |
| 2010-10-19 | $49.84 | $71.04 | 427,589 | — | — |
| 2010-10-18 | $50.11 | $71.43 | 420,352 | — | — |
| 2010-10-15 | $50.08 | $71.38 | 389,850 | — | — |
| 2010-10-14 | $50.40 | $71.85 | 353,759 | — | — |
| 2010-10-13 | $50.17 | $71.52 | 560,226 | — | — |
| 2010-10-12 | $49.65 | $70.78 | 544,012 | — | — |
| 2010-10-11 | $49.75 | $70.92 | 478,060 | — | — |
| 2010-10-08 | $49.60 | $70.70 | 544,745 | — | — |
| 2010-10-07 | $49.51 | $70.57 | 525,692 | — | — |
| 2010-10-06 | $49.12 | $70.01 | 461,664 | — | — |
| 2010-10-05 | $48.98 | $69.83 | 907,390 | — | — |
| 2010-10-04 | $48.22 | $68.74 | 781,073 | — | — |
| 2010-10-01 | $47.16 | $67.23 | 872,490 | — | — |
| 2010-09-30 | $46.66 | $66.51 | 798,569 | — | — |
| 2010-09-29 | $47.19 | $67.28 | 657,688 | — | — |
| 2010-09-28 | $47.65 | $67.93 | 701,198 | — | — |
| 2010-09-27 | $47.39 | $67.56 | 518,548 | — | — |
| 2010-09-24 | $47.12 | $67.17 | 530,730 | — | — |
| 2010-09-23 | $46.99 | $66.98 | 748,097 | — | — |
| 2010-09-22 | $47.31 | $67.45 | 921,954 | — | — |
| 2010-09-21 | $47.18 | $67.26 | 737,197 | — | — |
| 2010-09-20 | $47.50 | $67.71 | 462,672 | — | — |
| 2010-09-17 | $47.43 | $67.62 | 549,325 | — | — |
| 2010-09-16 | $47.84 | $68.19 | 417,513 | — | — |
| 2010-09-15 | $48.06 | $68.50 | 354,858 | — | — |
| 2010-09-14 | $47.96 | $68.36 | 507,372 | — | — |
| 2010-09-13 | $47.75 | $68.07 | 678,573 | — | — |
| 2010-09-10 | $47.43 | $67.62 | 549,050 | — | — |
| 2010-09-09 | $47.49 | $67.70 | 460,748 | — | — |
| 2010-09-08 | $46.76 | $66.65 | 623,796 | — | — |
| 2010-09-07 | $45.96 | $65.52 | 701,473 | — | — |
| 2010-09-03 | $46.22 | $65.89 | 715,946 | — | — |
| 2010-09-02 | $46.36 | $66.09 | 579,370 | — | — |
| 2010-09-01 | $46.64 | $66.48 | 607,216 | — | — |
| 2010-08-31 | $46.04 | $65.63 | 677,016 | — | — |
| 2010-08-30 | $46.59 | $66.42 | 476,228 | — | — |
| 2010-08-27 | $46.82 | $66.75 | 441,146 | — | — |
| 2010-08-26 | $45.74 | $65.21 | 362,644 | — | — |
| 2010-08-25 | $45.37 | $64.68 | 357,240 | — | — |
| 2010-08-24 | $45.31 | $64.58 | 631,124 | — | — |
| 2010-08-23 | $45.82 | $65.31 | 531,097 | — | — |
| 2010-08-20 | $45.32 | $64.60 | 515,342 | — | — |
| 2010-08-19 | $45.66 | $65.08 | 598,148 | — | — |
| 2010-08-18 | $46.35 | $66.08 | 795,912 | — | — |
| 2010-08-17 | $45.75 | $65.22 | 626,819 | — | — |
| 2010-08-16 | $45.59 | $64.99 | 563,432 | — | — |
| 2010-08-13 | $46.27 | $65.95 | 490,518 | — | — |
| 2010-08-12 | $46.07 | $65.67 | 493,999 | — | — |
| 2010-08-11 | $45.82 | $65.31 | 878,078 | — | — |
| 2010-08-10 | $47.07 | $67.10 | 504,624 | — | — |
| 2010-08-09 | $47.24 | $67.34 | 508,105 | — | — |
| 2010-08-06 | $46.42 | $66.17 | 953,281 | — | — |
| 2010-08-05 | $47.21 | $67.29 | 627,002 | — | — |
| 2010-08-04 | $46.51 | $66.29 | 660,344 | — | — |
| 2010-08-03 | $46.07 | $65.67 | 580,194 | — | — |
| 2010-08-02 | $45.80 | $65.28 | 1,033,706 | — | — |
| 2010-07-30 | $44.30 | $63.15 | 635,704 | — | — |
| 2010-07-29 | $43.94 | $62.64 | 614,636 | — | — |
| 2010-07-28 | $43.68 | $62.26 | 811,668 | — | — |
| 2010-07-27 | $44.32 | $63.18 | 1,291,102 | — | — |
| 2010-07-26 | $43.60 | $62.16 | 1,443,250 | — | — |
| 2010-07-23 | $42.97 | $61.25 | 903,634 | — | — |
| 2010-07-22 | $41.78 | $59.56 | 824,950 | — | — |
| 2010-07-21 | $40.85 | $58.23 | 955,480 | — | — |
| 2010-07-20 | $41.44 | $59.07 | 817,988 | — | — |
| 2010-07-19 | $41.11 | $58.61 | 886,230 | — | — |
| 2010-07-16 | $41.00 | $58.45 | 852,430 | — | — |
| 2010-07-15 | $41.70 | $59.45 | 914,718 | — | — |
| 2010-07-14 | $41.66 | $59.39 | 798,752 | — | — |
| 2010-07-13 | $41.92 | $59.76 | 1,077,949 | — | — |
| 2010-07-12 | $41.48 | $59.14 | 1,506,728 | — | — |
| 2010-07-09 | $41.31 | $58.89 | 832,094 | — | — |
| 2010-07-08 | $42.14 | $60.07 | 660,161 | — | — |
| 2010-07-07 | $42.76 | $60.96 | 549,600 | — | — |
| 2010-07-06 | $40.78 | $58.12 | 431,619 | — | — |
| 2010-07-02 | $40.92 | $58.33 | 955,480 | — | — |
| 2010-07-01 | $40.80 | $58.16 | 475,496 | — | — |
| 2010-06-30 | $40.21 | $57.32 | 571,401 | — | — |
| 2010-06-29 | $40.86 | $58.25 | 780,982 | — | — |
| 2010-06-28 | $41.88 | $59.70 | 707,244 | — | — |
| 2010-06-25 | $41.56 | $59.25 | 388,476 | — | — |
| 2010-06-24 | $41.38 | $58.98 | 545,478 | — | — |
| 2010-06-23 | $41.28 | $58.84 | 738,388 | — | — |
| 2010-06-22 | $41.11 | $58.61 | 466,244 | — | — |
| 2010-06-21 | $41.34 | $58.93 | 476,595 | — | — |
| 2010-06-18 | $42.23 | $60.19 | 206,558 | — | — |
| 2010-06-17 | $42.24 | $60.21 | 293,486 | — | — |
| 2010-06-16 | $42.07 | $59.98 | 417,788 | — | — |
| 2010-06-15 | $41.81 | $59.60 | 386,002 | — | — |
| 2010-06-14 | $45.55 | $58.31 | 237,794 | — | — |
| 2010-06-11 | $44.99 | $57.59 | 261,884 | — | — |
| 2010-06-10 | $45.26 | $57.94 | 265,182 | — | — |
| 2010-06-09 | $42.61 | $54.55 | 219,474 | — | — |
| 2010-06-08 | $42.99 | $55.04 | 135,843 | — | — |
| 2010-06-07 | $42.81 | $54.80 | 192,177 | — | — |
| 2010-06-04 | $42.65 | $54.60 | 209,398 | — | — |
| 2010-06-03 | $44.54 | $57.02 | 251,167 | — | — |
| 2010-06-02 | $43.70 | $55.94 | 439,772 | — | — |
| 2010-06-01 | $45.23 | $55.42 | 414,215 | — | — |
| 2010-05-28 | $44.26 | $54.23 | 355,225 | — | — |
| 2010-05-27 | $45.09 | $55.25 | 416,963 | — | — |
| 2010-05-26 | $43.22 | $52.96 | 320,508 | — | — |
| 2010-05-25 | $44.24 | $54.20 | 430,428 | — | — |
| 2010-05-24 | $44.40 | $54.41 | 213,886 | — | — |
| 2010-05-21 | $44.96 | $55.09 | 398,643 | — | — |
| 2010-05-20 | $44.83 | $54.93 | 466,336 | — | — |
| 2010-05-19 | $48.82 | $59.82 | 162,224 | — | — |
| 2010-05-18 | $48.85 | $59.86 | 152,148 | — | — |
| 2010-05-17 | $49.24 | $60.33 | 107,905 | — | — |
| 2010-05-14 | $49.41 | $60.55 | 255,472 | — | — |
| 2010-05-13 | $50.10 | $61.39 | 136,209 | — | — |
| 2010-05-12 | $51.09 | $62.61 | 244,206 | — | — |
| 2010-05-11 | $50.44 | $61.80 | 317,852 | — | — |
| 2010-05-10 | $49.69 | $60.89 | 289,822 | — | — |
| 2010-05-07 | $48.44 | $59.35 | 341,943 | — | — |
| 2010-05-06 | $48.81 | $59.81 | 329,394 | — | — |
| 2010-05-05 | $51.52 | $63.13 | 117,889 | — | — |
| 2010-05-04 | $52.10 | $63.84 | 99,478 | — | — |
| 2010-05-03 | $53.03 | $64.99 | 97,096 | — | — |
| 2010-04-30 | $52.96 | $64.89 | 201,245 | — | — |
| 2010-04-29 | $53.01 | $64.96 | 148,484 | — | — |
| 2010-04-28 | $52.46 | $64.28 | 152,331 | — | — |
| 2010-04-27 | $53.41 | $65.44 | 127,507 | — | — |
| 2010-04-26 | $54.59 | $66.89 | 115,599 | — | — |
| 2010-04-23 | $55.24 | $67.69 | 45,159 | — | — |
| 2010-04-22 | $54.87 | $67.23 | 78,684 | — | — |
| 2010-04-21 | $55.25 | $67.70 | 158,468 | — | — |
| 2010-04-20 | $55.51 | $68.02 | 148,942 | — | — |
| 2010-04-19 | $54.60 | $66.90 | 84,638 | — | — |
| 2010-04-16 | $54.79 | $67.14 | 68,792 | — | — |
| 2010-04-15 | $55.45 | $67.94 | 54,502 | — | — |
| 2010-04-14 | $55.47 | $67.97 | 47,724 | — | — |
| 2010-04-13 | $55.14 | $67.57 | 54,410 | — | — |
| 2010-04-12 | $55.26 | $67.72 | 54,868 | — | — |
| 2010-04-09 | $55.14 | $67.57 | 66,044 | — | — |
| 2010-04-08 | $54.20 | $66.42 | 107,172 | — | — |
| 2010-04-07 | $54.18 | $66.39 | 61,189 | — | — |
| 2010-04-06 | $54.41 | $66.67 | 43,144 | — | — |
| 2010-04-05 | $54.43 | $66.70 | 57,067 | — | — |
| 2010-04-01 | $54.14 | $66.34 | 129,431 | — | — |
| 2010-03-31 | $53.22 | $65.21 | 75,570 | — | — |
| 2010-03-30 | $53.03 | $64.99 | 92,699 | — | — |
| 2010-03-29 | $52.97 | $64.91 | 136,576 | — | — |
| 2010-03-26 | $52.04 | $63.77 | 69,066 | — | — |
| 2010-03-25 | $52.02 | $63.74 | 102,592 | — | — |
| 2010-03-24 | $51.62 | $63.25 | 245,122 | — | — |
| 2010-03-23 | $53.13 | $65.11 | 98,378 | — | — |
| 2010-03-22 | $52.66 | $64.53 | 113,126 | — | — |
| 2010-03-19 | $52.61 | $64.47 | 194,192 | — | — |
| 2010-03-18 | $54.34 | $66.59 | 64,853 | — | — |
| 2010-03-17 | $54.63 | $66.94 | 80,425 | — | — |
| 2010-03-16 | $54.21 | $66.43 | 78,318 | — | — |
| 2010-03-15 | $54.04 | $66.22 | 53,036 | — | — |
| 2010-03-12 | $54.21 | $66.43 | 112,393 | — | — |
| 2010-03-11 | $54.39 | $66.65 | 76,211 | — | — |
| 2010-03-10 | $53.84 | $65.98 | 118,347 | — | — |
| 2010-03-09 | $53.92 | $66.07 | 187,872 | — | — |
| 2010-03-08 | $54.40 | $66.66 | 156,911 | — | — |
| 2010-03-05 | $54.27 | $66.50 | 180,635 | — | — |
| 2010-03-04 | $54.16 | $66.36 | 179,261 | — | — |
| 2010-03-03 | $53.85 | $65.99 | 236,420 | — | — |
| 2010-03-02 | $53.79 | $65.91 | 136,118 | — | — |
| 2010-03-01 | $53.72 | $65.83 | 126,225 | — | — |
| 2010-02-26 | $54.33 | $66.58 | 73,188 | — | — |
| 2010-02-25 | $53.89 | $66.03 | 59,357 | — | — |
| 2010-02-24 | $54.20 | $66.42 | 77,402 | — | — |
| 2010-02-23 | $53.95 | $66.11 | 96,363 | — | — |
| 2010-02-22 | $54.48 | $66.75 | 100,852 | — | — |
| 2010-02-19 | $54.80 | $67.15 | 103,600 | — | — |
| 2010-02-18 | $54.65 | $66.97 | 104,241 | — | — |
| 2010-02-17 | $54.84 | $67.19 | 199,505 | — | — |
| 2010-02-16 | $55.16 | $67.60 | 222,863 | — | — |
| 2010-02-12 | $54.96 | $67.34 | 107,447 | — | — |
| 2010-02-11 | $53.89 | $66.03 | 112,027 | — | — |
| 2010-02-10 | $54.01 | $66.18 | 95,356 | — | — |
| 2010-02-09 | $53.53 | $65.59 | 132,545 | — | — |
| 2010-02-08 | $53.34 | $65.36 | 64,303 | — | — |
| 2010-02-05 | $53.64 | $65.72 | 105,065 | — | — |
| 2010-02-04 | $53.94 | $66.10 | 87,661 | — | — |
| 2010-02-03 | $55.39 | $67.88 | 71,173 | — | — |
| 2010-02-02 | $55.99 | $68.61 | 63,387 | — | — |
| 2010-02-01 | $56.21 | $68.88 | 180,360 | — | — |
| 2010-01-29 | $54.99 | $67.38 | 129,522 | — | — |
| 2010-01-28 | $55.59 | $68.12 | 118,530 | — | — |
| 2010-01-27 | $56.36 | $69.07 | 443,802 | — | — |
| 2010-01-26 | $56.65 | $69.41 | 72,272 | — | — |
| 2010-01-25 | $56.43 | $69.15 | 122,744 | — | — |
| 2010-01-22 | $56.18 | $68.84 | 238,618 | — | — |
| 2010-01-21 | $57.18 | $70.07 | 87,844 | — | — |
| 2010-01-20 | $57.93 | $70.98 | 155,812 | — | — |
| 2010-01-19 | $58.71 | $71.94 | 80,608 | — | — |
| 2010-01-15 | $57.51 | $70.47 | 71,448 | — | — |
| 2010-01-14 | $58.24 | $71.37 | 86,837 | — | — |
| 2010-01-13 | $58.08 | $71.17 | 75,478 | — | — |
| 2010-01-12 | $57.16 | $70.04 | 80,058 | — | — |
| 2010-01-11 | $57.89 | $70.94 | 134,744 | — | — |
| 2010-01-08 | $57.79 | $70.82 | 238,893 | — | — |
| 2010-01-07 | $57.30 | $70.22 | 144,545 | — | — |
| 2010-01-06 | $58.80 | $72.05 | 99,386 | — | — |
| 2010-01-05 | $59.48 | $72.88 | 122,378 | — | — |
| 2010-01-04 | $59.74 | $73.20 | 98,378 | — | — |