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
- 1990-08-31 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 | $72.67 | $145.30 | 15,000 | — | — |
| 2010-12-30 | $73.88 | $147.72 | 27,800 | — | — |
| 2010-12-29 | $73.93 | $147.82 | 17,500 | — | — |
| 2010-12-28 | $74.21 | $148.38 | 18,900 | — | — |
| 2010-12-27 | $74.39 | $148.74 | 36,400 | — | — |
| 2010-12-23 | $73.31 | $146.58 | 24,700 | — | — |
| 2010-12-22 | $73.21 | $146.38 | 26,800 | — | — |
| 2010-12-21 | $71.70 | $143.36 | 23,600 | — | — |
| 2010-12-20 | $70.75 | $141.46 | 27,200 | — | — |
| 2010-12-17 | $70.91 | $141.78 | 69,100 | — | — |
| 2010-12-16 | $71.11 | $142.18 | 19,500 | — | — |
| 2010-12-15 | $70.82 | $141.60 | 30,600 | — | — |
| 2010-12-14 | $71.63 | $143.22 | 33,700 | — | — |
| 2010-12-13 | $71.00 | $141.96 | 28,300 | — | — |
| 2010-12-10 | $71.51 | $142.98 | 33,000 | — | — |
| 2010-12-09 | $70.61 | $141.18 | 48,600 | — | — |
| 2010-12-08 | $70.00 | $139.96 | 47,000 | — | — |
| 2010-12-07 | $69.91 | $139.78 | 38,300 | — | — |
| 2010-12-06 | $69.99 | $139.94 | 20,600 | — | — |
| 2010-12-03 | $69.89 | $139.74 | 19,900 | — | — |
| 2010-12-02 | $69.46 | $138.88 | 27,100 | — | — |
| 2010-12-01 | $68.46 | $136.88 | 30,000 | — | — |
| 2010-11-30 | $67.56 | $135.08 | 39,400 | — | — |
| 2010-11-29 | $68.04 | $136.04 | 22,700 | — | — |
| 2010-11-26 | $67.63 | $135.22 | 13,600 | — | — |
| 2010-11-24 | $68.72 | $137.40 | 22,600 | — | — |
| 2010-11-23 | $67.79 | $135.54 | 47,400 | — | — |
| 2010-11-22 | $68.15 | $136.26 | 38,800 | — | — |
| 2010-11-19 | $69.65 | $137.38 | 69,400 | — | — |
| 2010-11-18 | $68.76 | $135.63 | 25,400 | — | — |
| 2010-11-17 | $67.67 | $133.48 | 24,700 | — | — |
| 2010-11-16 | $68.31 | $134.74 | 38,000 | — | — |
| 2010-11-15 | $69.18 | $136.45 | 10,900 | — | — |
| 2010-11-12 | $68.51 | $135.13 | 15,300 | — | — |
| 2010-11-11 | $69.37 | $136.83 | 20,100 | — | — |
| 2010-11-10 | $70.00 | $138.07 | 33,100 | — | — |
| 2010-11-09 | $68.30 | $134.72 | 22,000 | — | — |
| 2010-11-08 | $69.11 | $136.32 | 46,700 | — | — |
| 2010-11-05 | $68.11 | $134.34 | 46,700 | — | — |
| 2010-11-04 | $67.96 | $134.05 | 56,900 | — | — |
| 2010-11-03 | $65.54 | $129.27 | 53,000 | — | — |
| 2010-11-02 | $65.70 | $129.59 | 25,100 | — | — |
| 2010-11-01 | $64.50 | $127.22 | 41,700 | — | — |
| 2010-10-29 | $65.35 | $128.90 | 15,200 | — | — |
| 2010-10-28 | $65.37 | $128.94 | 19,700 | — | — |
| 2010-10-27 | $65.54 | $129.27 | 46,900 | — | — |
| 2010-10-26 | $65.59 | $129.37 | 38,000 | — | — |
| 2010-10-25 | $64.73 | $127.68 | 56,800 | — | — |
| 2010-10-22 | $65.46 | $129.12 | 18,700 | — | — |
| 2010-10-21 | $64.71 | $127.64 | 34,800 | — | — |
| 2010-10-20 | $65.61 | $129.41 | 52,300 | — | — |
| 2010-10-19 | $64.89 | $127.99 | 50,500 | — | — |
| 2010-10-18 | $65.38 | $128.96 | 27,100 | — | — |
| 2010-10-15 | $64.06 | $126.36 | 44,700 | — | — |
| 2010-10-14 | $64.74 | $127.70 | 18,400 | — | — |
| 2010-10-13 | $65.19 | $128.58 | 37,100 | — | — |
| 2010-10-12 | $64.75 | $127.72 | 17,900 | — | — |
| 2010-10-11 | $64.11 | $126.45 | 9,000 | — | — |
| 2010-10-08 | $64.55 | $127.32 | 22,700 | — | — |
| 2010-10-07 | $64.13 | $126.49 | 23,900 | — | — |
| 2010-10-06 | $64.42 | $127.07 | 27,500 | — | — |
| 2010-10-05 | $64.75 | $127.72 | 49,300 | — | — |
| 2010-10-04 | $62.66 | $123.59 | 23,200 | — | — |
| 2010-10-01 | $64.31 | $126.85 | 21,300 | — | — |
| 2010-09-30 | $64.04 | $126.32 | 41,400 | — | — |
| 2010-09-29 | $63.82 | $125.88 | 22,400 | — | — |
| 2010-09-28 | $63.36 | $124.97 | 38,100 | — | — |
| 2010-09-27 | $62.34 | $122.96 | 20,100 | — | — |
| 2010-09-24 | $63.01 | $124.28 | 39,200 | — | — |
| 2010-09-23 | $60.64 | $119.61 | 26,500 | — | — |
| 2010-09-22 | $61.24 | $120.79 | 15,700 | — | — |
| 2010-09-21 | $62.10 | $122.49 | 24,800 | — | — |
| 2010-09-20 | $63.13 | $124.52 | 39,300 | — | — |
| 2010-09-17 | $61.09 | $120.50 | 36,800 | — | — |
| 2010-09-16 | $60.88 | $120.08 | 10,200 | — | — |
| 2010-09-15 | $62.05 | $122.39 | 11,300 | — | — |
| 2010-09-14 | $61.86 | $122.02 | 20,600 | — | — |
| 2010-09-13 | $62.86 | $123.99 | 54,900 | — | — |
| 2010-09-10 | $61.09 | $120.50 | 18,700 | — | — |
| 2010-09-09 | $60.97 | $120.26 | 20,600 | — | — |
| 2010-09-08 | $60.46 | $119.25 | 16,700 | — | — |
| 2010-09-07 | $60.58 | $119.49 | 20,000 | — | — |
| 2010-09-03 | $61.90 | $122.10 | 28,900 | — | — |
| 2010-09-02 | $60.26 | $118.86 | 19,000 | — | — |
| 2010-09-01 | $61.07 | $120.46 | 68,100 | — | — |
| 2010-08-31 | $60.05 | $118.45 | 25,800 | — | — |
| 2010-08-30 | $59.35 | $117.07 | 35,100 | — | — |
| 2010-08-27 | $61.34 | $120.99 | 22,400 | — | — |
| 2010-08-26 | $59.75 | $117.85 | 16,600 | — | — |
| 2010-08-25 | $60.36 | $119.06 | 57,500 | — | — |
| 2010-08-24 | $60.26 | $118.86 | 35,600 | — | — |
| 2010-08-23 | $60.50 | $119.33 | 34,600 | — | — |
| 2010-08-20 | $62.66 | $121.74 | 43,600 | — | — |
| 2010-08-19 | $62.42 | $121.27 | 51,100 | — | — |
| 2010-08-18 | $63.62 | $123.61 | 19,900 | — | — |
| 2010-08-17 | $63.73 | $123.82 | 28,000 | — | — |
| 2010-08-16 | $62.85 | $122.11 | 28,400 | — | — |
| 2010-08-13 | $61.50 | $119.49 | 41,500 | — | — |
| 2010-08-12 | $62.98 | $122.36 | 30,400 | — | — |
| 2010-08-11 | $63.05 | $122.50 | 49,100 | — | — |
| 2010-08-10 | $65.50 | $127.26 | 46,100 | — | — |
| 2010-08-09 | $66.64 | $129.47 | 14,700 | — | — |
| 2010-08-06 | $65.48 | $127.22 | 30,500 | — | — |
| 2010-08-05 | $66.02 | $128.27 | 21,000 | — | — |
| 2010-08-04 | $67.19 | $130.54 | 26,300 | — | — |
| 2010-08-03 | $66.45 | $129.10 | 24,300 | — | — |
| 2010-08-02 | $67.04 | $130.25 | 48,700 | — | — |
| 2010-07-30 | $67.08 | $130.33 | 27,400 | — | — |
| 2010-07-29 | $67.22 | $130.60 | 47,100 | — | — |
| 2010-07-28 | $67.54 | $131.22 | 52,200 | — | — |
| 2010-07-27 | $66.92 | $130.02 | 35,600 | — | — |
| 2010-07-26 | $67.23 | $130.62 | 42,200 | — | — |
| 2010-07-23 | $67.03 | $130.23 | 35,800 | — | — |
| 2010-07-22 | $65.79 | $127.82 | 33,400 | — | — |
| 2010-07-21 | $63.30 | $122.98 | 36,500 | — | — |
| 2010-07-20 | $65.34 | $126.95 | 27,100 | — | — |
| 2010-07-19 | $62.84 | $122.09 | 25,800 | — | — |
| 2010-07-16 | $62.94 | $122.28 | 47,300 | — | — |
| 2010-07-15 | $65.50 | $127.26 | 22,200 | — | — |
| 2010-07-14 | $65.98 | $128.19 | 33,600 | — | — |
| 2010-07-13 | $67.42 | $130.99 | 44,500 | — | — |
| 2010-07-12 | $65.65 | $127.55 | 8,600 | — | — |
| 2010-07-09 | $66.50 | $129.20 | 25,600 | — | — |
| 2010-07-08 | $65.72 | $127.69 | 25,800 | — | — |
| 2010-07-07 | $65.26 | $126.79 | 67,300 | — | — |
| 2010-07-06 | $62.37 | $121.18 | 33,100 | — | — |
| 2010-07-02 | $63.36 | $123.10 | 15,200 | — | — |
| 2010-07-01 | $64.00 | $124.34 | 30,700 | — | — |
| 2010-06-30 | $65.04 | $126.36 | 39,200 | — | — |
| 2010-06-29 | $65.77 | $127.78 | 29,100 | — | — |
| 2010-06-28 | $67.08 | $130.33 | 37,900 | — | — |
| 2010-06-25 | $66.53 | $129.26 | 114,800 | — | — |
| 2010-06-24 | $64.69 | $125.68 | 28,100 | — | — |
| 2010-06-23 | $64.55 | $125.41 | 20,400 | — | — |
| 2010-06-22 | $64.25 | $124.83 | 21,400 | — | — |
| 2010-06-21 | $64.96 | $126.21 | 24,200 | — | — |
| 2010-06-18 | $65.85 | $127.94 | 49,200 | — | — |
| 2010-06-17 | $65.66 | $127.57 | 15,500 | — | — |
| 2010-06-16 | $65.75 | $127.74 | 31,000 | — | — |
| 2010-06-15 | $66.35 | $128.91 | 38,600 | — | — |
| 2010-06-14 | $64.78 | $125.86 | 30,600 | — | — |
| 2010-06-11 | $64.70 | $125.70 | 27,300 | — | — |
| 2010-06-10 | $63.73 | $123.82 | 38,000 | — | — |
| 2010-06-09 | $61.60 | $119.68 | 28,400 | — | — |
| 2010-06-08 | $62.13 | $120.71 | 23,600 | — | — |
| 2010-06-07 | $61.53 | $119.54 | 35,400 | — | — |
| 2010-06-04 | $61.50 | $119.49 | 38,200 | — | — |
| 2010-06-03 | $65.06 | $126.40 | 16,100 | — | — |
| 2010-06-02 | $64.82 | $125.94 | 22,400 | — | — |
| 2010-06-01 | $63.14 | $122.67 | 29,200 | — | — |
| 2010-05-28 | $64.70 | $125.70 | 24,700 | — | — |
| 2010-05-27 | $66.02 | $128.27 | 27,100 | — | — |
| 2010-05-26 | $64.14 | $124.62 | 70,000 | — | — |
| 2010-05-25 | $64.50 | $125.31 | 39,000 | — | — |
| 2010-05-24 | $64.60 | $125.51 | 34,500 | — | — |
| 2010-05-21 | $67.08 | $128.50 | 91,200 | — | — |
| 2010-05-20 | $66.00 | $126.43 | 86,900 | — | — |
| 2010-05-19 | $67.81 | $129.90 | 28,000 | — | — |
| 2010-05-18 | $68.30 | $130.84 | 94,000 | — | — |
| 2010-05-17 | $68.70 | $131.60 | 103,400 | — | — |
| 2010-05-14 | $68.68 | $131.57 | 42,700 | — | — |
| 2010-05-13 | $69.24 | $132.64 | 21,400 | — | — |
| 2010-05-12 | $69.24 | $132.64 | 72,900 | — | — |
| 2010-05-11 | $69.16 | $132.49 | 47,900 | — | — |
| 2010-05-10 | $68.54 | $131.30 | 65,400 | — | — |
| 2010-05-07 | $66.20 | $126.82 | 82,900 | — | — |
| 2010-05-06 | $65.45 | $125.38 | 59,400 | — | — |
| 2010-05-05 | $66.89 | $128.14 | 28,100 | — | — |
| 2010-05-04 | $67.12 | $128.58 | 54,400 | — | — |
| 2010-05-03 | $68.43 | $131.09 | 35,700 | — | — |
| 2010-04-30 | $68.50 | $131.22 | 41,700 | — | — |
| 2010-04-29 | $69.99 | $134.08 | 39,900 | — | — |
| 2010-04-28 | $68.95 | $132.08 | 24,600 | — | — |
| 2010-04-27 | $68.47 | $131.16 | 38,500 | — | — |
| 2010-04-26 | $68.71 | $131.62 | 32,600 | — | — |
| 2010-04-23 | $69.94 | $133.98 | 62,400 | — | — |
| 2010-04-22 | $69.20 | $132.56 | 82,100 | — | — |
| 2010-04-21 | $68.98 | $132.14 | 82,800 | — | — |
| 2010-04-20 | $70.25 | $134.57 | 77,800 | — | — |
| 2010-04-19 | $70.06 | $134.21 | 250,700 | — | — |
| 2010-04-16 | $64.85 | $124.23 | 44,600 | — | — |
| 2010-04-15 | $65.30 | $125.09 | 27,200 | — | — |
| 2010-04-14 | $65.83 | $126.11 | 52,000 | — | — |
| 2010-04-13 | $63.88 | $122.37 | 18,600 | — | — |
| 2010-04-12 | $63.75 | $122.12 | 18,300 | — | — |
| 2010-04-09 | $63.43 | $121.51 | 15,400 | — | — |
| 2010-04-08 | $63.77 | $122.16 | 37,900 | — | — |
| 2010-04-07 | $63.27 | $121.20 | 31,200 | — | — |
| 2010-04-06 | $63.37 | $121.39 | 38,000 | — | — |
| 2010-04-05 | $62.75 | $120.21 | 28,400 | — | — |
| 2010-04-01 | $62.55 | $119.82 | 28,100 | — | — |
| 2010-03-31 | $62.31 | $119.36 | 71,900 | — | — |
| 2010-03-30 | $62.65 | $120.01 | 34,000 | — | — |
| 2010-03-29 | $61.90 | $118.58 | 26,300 | — | — |
| 2010-03-26 | $62.09 | $118.94 | 31,800 | — | — |
| 2010-03-25 | $63.01 | $120.70 | 32,900 | — | — |
| 2010-03-24 | $63.15 | $120.97 | 47,600 | — | — |
| 2010-03-23 | $64.22 | $123.02 | 109,700 | — | — |
| 2010-03-22 | $64.70 | $123.94 | 110,500 | — | — |
| 2010-03-19 | $63.25 | $121.16 | 102,400 | — | — |
| 2010-03-18 | $61.20 | $117.24 | 19,100 | — | — |
| 2010-03-17 | $61.05 | $116.95 | 27,100 | — | — |
| 2010-03-16 | $59.99 | $114.92 | 17,500 | — | — |
| 2010-03-15 | $59.39 | $113.77 | 25,400 | — | — |
| 2010-03-12 | $59.27 | $113.54 | 14,000 | — | — |
| 2010-03-11 | $59.35 | $113.69 | 40,900 | — | — |
| 2010-03-10 | $58.52 | $112.10 | 70,400 | — | — |
| 2010-03-09 | $57.25 | $109.67 | 36,900 | — | — |
| 2010-03-08 | $56.34 | $107.93 | 26,300 | — | — |
| 2010-03-05 | $56.07 | $107.41 | 29,200 | — | — |
| 2010-03-04 | $54.71 | $104.80 | 13,200 | — | — |
| 2010-03-03 | $54.17 | $103.77 | 28,700 | — | — |
| 2010-03-02 | $54.52 | $104.44 | 45,400 | — | — |
| 2010-03-01 | $54.07 | $103.58 | 41,700 | — | — |
| 2010-02-26 | $53.35 | $102.20 | 41,100 | — | — |
| 2010-02-25 | $54.97 | $105.30 | 50,600 | — | — |
| 2010-02-24 | $56.72 | $108.66 | 45,700 | — | — |
| 2010-02-23 | $56.24 | $105.94 | 55,300 | — | — |
| 2010-02-22 | $55.79 | $105.09 | 38,200 | — | — |
| 2010-02-19 | $55.26 | $104.09 | 54,300 | — | — |
| 2010-02-18 | $55.34 | $104.24 | 30,700 | — | — |
| 2010-02-17 | $55.08 | $103.75 | 41,400 | — | — |
| 2010-02-16 | $54.87 | $103.35 | 48,400 | — | — |
| 2010-02-12 | $52.79 | $99.44 | 43,900 | — | — |
| 2010-02-11 | $52.58 | $99.04 | 50,100 | — | — |
| 2010-02-10 | $52.85 | $99.55 | 82,300 | — | — |
| 2010-02-09 | $52.95 | $99.74 | 49,700 | — | — |
| 2010-02-08 | $53.10 | $100.02 | 46,700 | — | — |
| 2010-02-05 | $53.67 | $101.09 | 77,400 | — | — |
| 2010-02-04 | $53.26 | $100.32 | 63,100 | — | — |
| 2010-02-03 | $53.72 | $101.19 | 66,000 | — | — |
| 2010-02-02 | $53.55 | $100.87 | 77,900 | — | — |
| 2010-02-01 | $54.98 | $103.56 | 40,900 | — | — |
| 2010-01-29 | $54.80 | $103.22 | 123,200 | — | — |
| 2010-01-28 | $56.34 | $106.12 | 57,300 | — | — |
| 2010-01-27 | $58.20 | $109.63 | 32,700 | — | — |
| 2010-01-26 | $56.78 | $106.95 | 87,100 | — | — |
| 2010-01-25 | $58.93 | $111.00 | 26,600 | — | — |
| 2010-01-22 | $59.20 | $111.51 | 24,200 | — | — |
| 2010-01-21 | $59.72 | $112.49 | 61,000 | — | — |
| 2010-01-20 | $59.08 | $111.28 | 22,100 | — | — |
| 2010-01-19 | $59.94 | $112.90 | 39,200 | — | — |
| 2010-01-15 | $59.39 | $111.87 | 49,800 | — | — |
| 2010-01-14 | $59.35 | $111.79 | 18,700 | — | — |
| 2010-01-13 | $58.80 | $110.76 | 29,000 | — | — |
| 2010-01-12 | $58.77 | $110.70 | 15,600 | — | — |
| 2010-01-11 | $58.42 | $110.04 | 52,100 | — | — |
| 2010-01-08 | $58.89 | $110.93 | 16,400 | — | — |
| 2010-01-07 | $59.02 | $111.17 | 26,100 | — | — |
| 2010-01-06 | $58.32 | $109.85 | 28,100 | — | — |
| 2010-01-05 | $58.53 | $110.25 | 35,800 | — | — |
| 2010-01-04 | $59.45 | $111.98 | 18,700 | — | — |