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
- 2007-02-09 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 | $84.00 | $84.00 | 2,270 | — | — |
| 2010-12-30 | $85.00 | $85.00 | 11,660 | — | — |
| 2010-12-29 | $83.60 | $83.60 | 3,960 | — | — |
| 2010-12-28 | $87.00 | $87.00 | 30,690 | — | — |
| 2010-12-27 | $84.60 | $84.60 | 8,680 | — | — |
| 2010-12-23 | $87.60 | $87.60 | 920 | — | — |
| 2010-12-22 | $87.80 | $87.80 | 10,660 | — | — |
| 2010-12-21 | $87.80 | $87.80 | 16,010 | — | — |
| 2010-12-20 | $86.90 | $86.90 | 3,160 | — | — |
| 2010-12-17 | $84.70 | $84.70 | 11,800 | — | — |
| 2010-12-16 | $86.50 | $86.50 | 6,420 | — | — |
| 2010-12-15 | $88.30 | $88.30 | 7,310 | — | — |
| 2010-12-14 | $87.90 | $87.90 | 8,750 | — | — |
| 2010-12-13 | $90.70 | $90.70 | 13,810 | — | — |
| 2010-12-10 | $89.20 | $89.20 | 5,710 | — | — |
| 2010-12-09 | $90.00 | $90.00 | 21,210 | — | — |
| 2010-12-08 | $88.10 | $88.10 | 6,820 | — | — |
| 2010-12-07 | $84.00 | $84.00 | 3,570 | — | — |
| 2010-12-06 | $82.80 | $82.80 | 5,460 | — | — |
| 2010-12-03 | $83.20 | $83.20 | 4,560 | — | — |
| 2010-12-02 | $82.50 | $82.50 | 7,050 | — | — |
| 2010-12-01 | $82.10 | $82.10 | 3,860 | — | — |
| 2010-11-30 | $79.90 | $79.90 | 10,230 | — | — |
| 2010-11-29 | $80.70 | $80.70 | 3,720 | — | — |
| 2010-11-26 | $79.90 | $79.90 | 730 | — | — |
| 2010-11-24 | $81.00 | $81.00 | 3,420 | — | — |
| 2010-11-23 | $79.60 | $79.60 | 9,040 | — | — |
| 2010-11-22 | $82.90 | $82.90 | 2,320 | — | — |
| 2010-11-19 | $81.70 | $81.70 | 3,030 | — | — |
| 2010-11-18 | $81.00 | $81.00 | 3,970 | — | — |
| 2010-11-17 | $77.30 | $77.30 | 5,910 | — | — |
| 2010-11-16 | $79.90 | $79.90 | 8,580 | — | — |
| 2010-11-15 | $84.10 | $84.10 | 9,840 | — | — |
| 2010-11-12 | $84.20 | $84.20 | 7,470 | — | — |
| 2010-11-11 | $85.90 | $85.90 | 10,150 | — | — |
| 2010-11-10 | $86.10 | $86.10 | 4,440 | — | — |
| 2010-11-09 | $86.30 | $86.30 | 7,180 | — | — |
| 2010-11-08 | $82.50 | $82.50 | 7,530 | — | — |
| 2010-11-05 | $88.80 | $88.80 | 1,870 | — | — |
| 2010-11-04 | $89.00 | $89.00 | 10,880 | — | — |
| 2010-11-03 | $85.80 | $85.80 | 2,570 | — | — |
| 2010-11-02 | $83.90 | $83.90 | 3,280 | — | — |
| 2010-11-01 | $80.20 | $80.20 | 3,240 | — | — |
| 2010-10-29 | $79.90 | $79.90 | 3,710 | — | — |
| 2010-10-28 | $80.40 | $80.40 | 7,410 | — | — |
| 2010-10-27 | $81.90 | $81.90 | 5,790 | — | — |
| 2010-10-26 | $83.90 | $83.90 | 2,160 | — | — |
| 2010-10-25 | $84.90 | $84.90 | 5,790 | — | — |
| 2010-10-22 | $85.30 | $85.30 | 3,190 | — | — |
| 2010-10-21 | $84.20 | $84.20 | 4,260 | — | — |
| 2010-10-20 | $86.30 | $86.30 | 2,800 | — | — |
| 2010-10-19 | $87.40 | $87.40 | 2,790 | — | — |
| 2010-10-18 | $88.20 | $88.20 | 1,890 | — | — |
| 2010-10-15 | $88.30 | $88.30 | 5,810 | — | — |
| 2010-10-14 | $87.50 | $87.50 | 4,870 | — | — |
| 2010-10-13 | $87.70 | $87.70 | 3,110 | — | — |
| 2010-10-12 | $87.80 | $87.80 | 7,470 | — | — |
| 2010-10-11 | $88.40 | $88.40 | 5,210 | — | — |
| 2010-10-08 | $86.30 | $86.30 | 6,890 | — | — |
| 2010-10-07 | $85.00 | $85.00 | 9,560 | — | — |
| 2010-10-06 | $83.40 | $83.40 | 3,800 | — | — |
| 2010-10-05 | $83.60 | $83.60 | 8,450 | — | — |
| 2010-10-04 | $82.30 | $82.30 | 4,990 | — | — |
| 2010-10-01 | $82.50 | $82.50 | 5,490 | — | — |
| 2010-09-30 | $82.00 | $82.00 | 13,290 | — | — |
| 2010-09-29 | $81.00 | $81.00 | 22,170 | — | — |
| 2010-09-28 | $82.50 | $82.50 | 2,870 | — | — |
| 2010-09-27 | $81.10 | $81.10 | 3,530 | — | — |
| 2010-09-24 | $83.20 | $83.20 | 5,860 | — | — |
| 2010-09-23 | $78.60 | $78.60 | 3,790 | — | — |
| 2010-09-22 | $81.10 | $81.10 | 3,460 | — | — |
| 2010-09-21 | $82.00 | $82.00 | 3,590 | — | — |
| 2010-09-20 | $82.40 | $82.40 | 19,840 | — | — |
| 2010-09-17 | $81.80 | $81.80 | 16,580 | — | — |
| 2010-09-16 | $82.30 | $82.30 | 1,910 | — | — |
| 2010-09-15 | $82.90 | $82.90 | 6,130 | — | — |
| 2010-09-14 | $82.50 | $82.50 | 9,440 | — | — |
| 2010-09-13 | $83.30 | $83.30 | 7,980 | — | — |
| 2010-09-10 | $83.30 | $83.30 | 1,670 | — | — |
| 2010-09-09 | $83.50 | $83.50 | 27,250 | — | — |
| 2010-09-08 | $84.60 | $84.60 | 2,630 | — | — |
| 2010-09-07 | $83.20 | $83.20 | 5,190 | — | — |
| 2010-09-03 | $90.40 | $90.40 | 5,610 | — | — |
| 2010-09-02 | $87.00 | $87.00 | 7,270 | — | — |
| 2010-09-01 | $85.00 | $85.00 | 5,110 | — | — |
| 2010-08-31 | $82.20 | $82.20 | 8,880 | — | — |
| 2010-08-30 | $82.20 | $82.20 | 9,440 | — | — |
| 2010-08-27 | $81.40 | $81.40 | 3,740 | — | — |
| 2010-08-26 | $77.80 | $77.80 | 4,060 | — | — |
| 2010-08-25 | $76.00 | $76.00 | 12,860 | — | — |
| 2010-08-24 | $78.00 | $78.00 | 4,060 | — | — |
| 2010-08-23 | $81.50 | $81.50 | 4,800 | — | — |
| 2010-08-20 | $81.80 | $81.80 | 8,310 | — | — |
| 2010-08-19 | $84.70 | $84.70 | 6,260 | — | — |
| 2010-08-18 | $85.50 | $85.50 | 10,830 | — | — |
| 2010-08-17 | $82.50 | $82.50 | 8,120 | — | — |
| 2010-08-16 | $81.30 | $81.30 | 5,230 | — | — |
| 2010-08-13 | $78.20 | $78.20 | 4,520 | — | — |
| 2010-08-12 | $79.10 | $79.10 | 6,280 | — | — |
| 2010-08-11 | $79.50 | $79.50 | 9,900 | — | — |
| 2010-08-10 | $80.30 | $80.30 | 5,320 | — | — |
| 2010-08-09 | $80.80 | $80.80 | 11,470 | — | — |
| 2010-08-06 | $83.40 | $83.40 | 9,110 | — | — |
| 2010-08-05 | $81.10 | $81.10 | 4,540 | — | — |
| 2010-08-04 | $81.60 | $81.60 | 7,960 | — | — |
| 2010-08-03 | $78.70 | $78.70 | 18,890 | — | — |
| 2010-08-02 | $70.70 | $70.70 | 10,140 | — | — |
| 2010-07-30 | $67.00 | $67.00 | 4,470 | — | — |
| 2010-07-29 | $64.30 | $64.30 | 3,280 | — | — |
| 2010-07-28 | $63.40 | $63.40 | 4,050 | — | — |
| 2010-07-27 | $65.10 | $65.10 | 2,540 | — | — |
| 2010-07-26 | $67.10 | $67.10 | 4,490 | — | — |
| 2010-07-23 | $65.00 | $65.00 | 3,110 | — | — |
| 2010-07-22 | $62.30 | $62.30 | 6,190 | — | — |
| 2010-07-21 | $60.20 | $60.20 | 4,460 | — | — |
| 2010-07-20 | $63.80 | $63.80 | 2,780 | — | — |
| 2010-07-19 | $60.60 | $60.60 | 3,550 | — | — |
| 2010-07-16 | $61.20 | $61.20 | 11,540 | — | — |
| 2010-07-15 | $64.20 | $64.20 | 5,290 | — | — |
| 2010-07-14 | $63.80 | $63.80 | 7,560 | — | — |
| 2010-07-13 | $60.90 | $60.90 | 8,740 | — | — |
| 2010-07-12 | $59.60 | $59.60 | 4,480 | — | — |
| 2010-07-09 | $61.70 | $61.70 | 2,580 | — | — |
| 2010-07-08 | $59.70 | $59.70 | 7,620 | — | — |
| 2010-07-07 | $59.90 | $59.90 | 9,440 | — | — |
| 2010-07-06 | $59.20 | $59.20 | 9,680 | — | — |
| 2010-07-02 | $60.80 | $60.80 | 8,310 | — | — |
| 2010-07-01 | $60.90 | $60.90 | 11,790 | — | — |
| 2010-06-30 | $60.00 | $60.00 | 6,080 | — | — |
| 2010-06-29 | $60.50 | $60.50 | 12,430 | — | — |
| 2010-06-28 | $63.40 | $63.40 | 10,480 | — | — |
| 2010-06-25 | $61.40 | $61.40 | 97,360 | — | — |
| 2010-06-24 | $64.60 | $64.60 | 11,320 | — | — |
| 2010-06-23 | $65.70 | $65.70 | 9,540 | — | — |
| 2010-06-22 | $69.10 | $69.10 | 7,510 | — | — |
| 2010-06-21 | $72.60 | $72.60 | 5,410 | — | — |
| 2010-06-18 | $72.40 | $72.40 | 7,550 | — | — |
| 2010-06-17 | $72.60 | $72.60 | 1,410 | — | — |
| 2010-06-16 | $72.90 | $72.90 | 6,070 | — | — |
| 2010-06-15 | $75.20 | $75.20 | 8,530 | — | — |
| 2010-06-14 | $75.70 | $75.70 | 12,210 | — | — |
| 2010-06-11 | $77.00 | $77.00 | 9,310 | — | — |
| 2010-06-10 | $74.80 | $74.80 | 6,740 | — | — |
| 2010-06-09 | $72.30 | $72.30 | 2,630 | — | — |
| 2010-06-08 | $71.80 | $71.80 | 10,710 | — | — |
| 2010-06-07 | $72.70 | $72.70 | 5,020 | — | — |
| 2010-06-04 | $73.50 | $73.50 | 10,290 | — | — |
| 2010-06-03 | $75.90 | $75.90 | 11,230 | — | — |
| 2010-06-02 | $79.40 | $79.40 | 4,310 | — | — |
| 2010-06-01 | $78.80 | $78.80 | 4,550 | — | — |
| 2010-05-28 | $81.60 | $81.60 | 10,000 | — | — |
| 2010-05-27 | $83.50 | $83.50 | 3,640 | — | — |
| 2010-05-26 | $78.30 | $78.30 | 5,890 | — | — |
| 2010-05-25 | $79.20 | $79.20 | 6,470 | — | — |
| 2010-05-24 | $80.40 | $80.40 | 5,730 | — | — |
| 2010-05-21 | $80.80 | $80.80 | 8,080 | — | — |
| 2010-05-20 | $76.50 | $76.50 | 6,950 | — | — |
| 2010-05-19 | $82.60 | $82.60 | 3,980 | — | — |
| 2010-05-18 | $83.20 | $83.20 | 4,060 | — | — |
| 2010-05-17 | $86.30 | $86.30 | 7,080 | — | — |
| 2010-05-14 | $87.60 | $87.60 | 7,230 | — | — |
| 2010-05-13 | $87.90 | $87.90 | 7,080 | — | — |
| 2010-05-12 | $89.00 | $89.00 | 58,770 | — | — |
| 2010-05-11 | $87.90 | $87.90 | 5,030 | — | — |
| 2010-05-10 | $87.80 | $87.80 | 8,740 | — | — |
| 2010-05-07 | $82.20 | $82.20 | 11,260 | — | — |
| 2010-05-06 | $84.60 | $84.60 | 40,120 | — | — |
| 2010-05-05 | $86.40 | $86.40 | 13,820 | — | — |
| 2010-05-04 | $88.90 | $88.90 | 7,200 | — | — |
| 2010-05-03 | $91.10 | $91.10 | 14,450 | — | — |
| 2010-04-30 | $94.00 | $94.00 | 11,630 | — | — |
| 2010-04-29 | $90.60 | $90.60 | 25,920 | — | — |
| 2010-04-28 | $86.90 | $86.90 | 4,640 | — | — |
| 2010-04-27 | $83.20 | $83.20 | 9,170 | — | — |
| 2010-04-26 | $83.00 | $83.00 | 9,310 | — | — |
| 2010-04-23 | $79.20 | $79.20 | 5,720 | — | — |
| 2010-04-22 | $77.50 | $77.50 | 2,820 | — | — |
| 2010-04-21 | $77.90 | $77.90 | 3,340 | — | — |
| 2010-04-20 | $77.80 | $77.80 | 4,330 | — | — |
| 2010-04-19 | $75.50 | $75.50 | 5,850 | — | — |
| 2010-04-16 | $77.40 | $77.40 | 15,690 | — | — |
| 2010-04-15 | $79.30 | $79.30 | 5,180 | — | — |
| 2010-04-14 | $77.90 | $77.90 | 26,180 | — | — |
| 2010-04-13 | $77.10 | $77.10 | 2,770 | — | — |
| 2010-04-12 | $75.60 | $75.60 | 25,110 | — | — |
| 2010-04-09 | $79.10 | $79.10 | 11,380 | — | — |
| 2010-04-08 | $79.80 | $79.80 | 25,870 | — | — |
| 2010-04-07 | $75.50 | $75.50 | 4,920 | — | — |
| 2010-04-06 | $74.40 | $74.40 | 3,390 | — | — |
| 2010-04-05 | $72.60 | $72.60 | 11,920 | — | — |
| 2010-04-01 | $73.70 | $73.70 | 9,410 | — | — |
| 2010-03-31 | $75.20 | $75.20 | 102,340 | — | — |
| 2010-03-30 | $73.70 | $73.70 | 11,060 | — | — |
| 2010-03-29 | $73.50 | $73.50 | 5,870 | — | — |
| 2010-03-26 | $71.90 | $71.90 | 5,390 | — | — |
| 2010-03-25 | $71.60 | $71.60 | 15,570 | — | — |
| 2010-03-24 | $72.00 | $72.00 | 7,390 | — | — |
| 2010-03-23 | $75.00 | $75.00 | 5,870 | — | — |
| 2010-03-22 | $75.40 | $75.40 | 6,290 | — | — |
| 2010-03-19 | $75.60 | $75.60 | 33,230 | — | — |
| 2010-03-18 | $75.00 | $75.00 | 63,010 | — | — |
| 2010-03-17 | $75.00 | $75.00 | 3,140 | — | — |
| 2010-03-16 | $76.50 | $76.50 | 6,900 | — | — |
| 2010-03-15 | $76.20 | $76.20 | 5,590 | — | — |
| 2010-03-12 | $72.90 | $72.90 | 3,400 | — | — |
| 2010-03-11 | $72.50 | $72.50 | 1,360 | — | — |
| 2010-03-10 | $73.00 | $73.00 | 2,410 | — | — |
| 2010-03-09 | $75.30 | $75.30 | 11,220 | — | — |
| 2010-03-08 | $73.30 | $73.30 | 15,450 | — | — |
| 2010-03-05 | $71.70 | $71.70 | 7,780 | — | — |
| 2010-03-04 | $71.40 | $71.40 | 15,290 | — | — |
| 2010-03-03 | $70.90 | $70.90 | 9,950 | — | — |
| 2010-03-02 | $69.70 | $69.70 | 31,270 | — | — |
| 2010-03-01 | $66.10 | $66.10 | 11,940 | — | — |
| 2010-02-26 | $62.30 | $62.30 | 9,770 | — | — |
| 2010-02-25 | $58.40 | $58.40 | 1,140 | — | — |
| 2010-02-24 | $59.00 | $59.00 | 2,830 | — | — |
| 2010-02-23 | $57.80 | $57.80 | 1,230 | — | — |
| 2010-02-22 | $58.50 | $58.50 | 1,030 | — | — |
| 2010-02-19 | $57.80 | $57.80 | 1,110 | — | — |
| 2010-02-18 | $59.00 | $59.00 | 1,010 | — | — |
| 2010-02-17 | $56.80 | $56.80 | 1,030 | — | — |
| 2010-02-16 | $58.70 | $58.70 | 820 | — | — |
| 2010-02-12 | $58.30 | $58.30 | 760 | — | — |
| 2010-02-11 | $57.40 | $57.40 | 850 | — | — |
| 2010-02-10 | $55.50 | $55.50 | 2,480 | — | — |
| 2010-02-09 | $57.00 | $57.00 | 1,300 | — | — |
| 2010-02-08 | $54.90 | $54.90 | 1,850 | — | — |
| 2010-02-05 | $56.10 | $56.10 | 3,330 | — | — |
| 2010-02-04 | $57.00 | $57.00 | 6,020 | — | — |
| 2010-02-03 | $58.80 | $58.80 | 1,580 | — | — |
| 2010-02-02 | $59.10 | $59.10 | 2,490 | — | — |
| 2010-02-01 | $60.00 | $60.00 | 1,490 | — | — |
| 2010-01-29 | $59.00 | $59.00 | 16,990 | — | — |
| 2010-01-28 | $60.30 | $60.30 | 18,420 | — | — |
| 2010-01-27 | $62.20 | $62.20 | 23,200 | — | — |
| 2010-01-26 | $55.60 | $55.60 | 1,590 | — | — |
| 2010-01-25 | $56.10 | $56.10 | 2,530 | — | — |
| 2010-01-22 | $57.30 | $57.30 | 2,290 | — | — |
| 2010-01-21 | $59.60 | $59.60 | 3,020 | — | — |
| 2010-01-20 | $61.00 | $61.00 | 3,120 | — | — |
| 2010-01-19 | $61.70 | $61.70 | 4,270 | — | — |
| 2010-01-15 | $59.70 | $59.70 | 4,950 | — | — |
| 2010-01-14 | $59.40 | $59.40 | 620 | — | — |
| 2010-01-13 | $59.10 | $59.10 | 3,700 | — | — |
| 2010-01-12 | $59.60 | $59.60 | 42,350 | — | — |
| 2010-01-11 | $59.50 | $59.50 | 20,660 | — | — |
| 2010-01-08 | $54.50 | $54.50 | 5,520 | — | — |
| 2010-01-07 | $52.60 | $52.60 | 2,080 | — | — |
| 2010-01-06 | $51.40 | $51.40 | 1,730 | — | — |
| 2010-01-05 | $51.10 | $51.10 | 2,110 | — | — |
| 2010-01-04 | $52.60 | $52.60 | 4,950 | — | — |