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
- 1999-10-18 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 | $89.60 | $89.60 | 21,836 | — | — |
| 2010-12-30 | $87.50 | $87.50 | 17,471 | — | — |
| 2010-12-29 | $90.44 | $90.44 | 14,529 | — | — |
| 2010-12-28 | $88.06 | $88.06 | 17,921 | — | — |
| 2010-12-27 | $89.04 | $89.04 | 8,064 | — | — |
| 2010-12-23 | $89.60 | $89.60 | 16,286 | — | — |
| 2010-12-22 | $90.30 | $90.30 | 27,986 | — | — |
| 2010-12-21 | $90.44 | $90.44 | 70,571 | — | — |
| 2010-12-20 | $86.24 | $86.24 | 20,557 | — | — |
| 2010-12-17 | $82.04 | $82.04 | 25,393 | — | — |
| 2010-12-16 | $82.18 | $82.18 | 13,471 | — | — |
| 2010-12-15 | $84.14 | $84.14 | 14,300 | — | — |
| 2010-12-14 | $83.30 | $83.30 | 15,607 | — | — |
| 2010-12-13 | $83.86 | $83.86 | 18,750 | — | — |
| 2010-12-10 | $83.02 | $83.02 | 24,000 | — | — |
| 2010-12-09 | $84.84 | $84.84 | 19,743 | — | — |
| 2010-12-08 | $85.40 | $85.40 | 20,557 | — | — |
| 2010-12-07 | $86.94 | $86.94 | 25,143 | — | — |
| 2010-12-06 | $87.50 | $87.50 | 23,814 | — | — |
| 2010-12-03 | $86.94 | $86.94 | 36,243 | — | — |
| 2010-12-02 | $86.24 | $86.24 | 26,807 | — | — |
| 2010-12-01 | $84.56 | $84.56 | 34,264 | — | — |
| 2010-11-30 | $83.72 | $83.72 | 50,064 | — | — |
| 2010-11-29 | $81.20 | $81.20 | 17,936 | — | — |
| 2010-11-26 | $77.84 | $77.84 | 5,614 | — | — |
| 2010-11-24 | $79.80 | $79.80 | 25,007 | — | — |
| 2010-11-23 | $77.84 | $77.84 | 20,907 | — | — |
| 2010-11-22 | $78.68 | $78.68 | 30,943 | — | — |
| 2010-11-19 | $72.10 | $72.10 | 16,364 | — | — |
| 2010-11-18 | $70.56 | $70.56 | 17,421 | — | — |
| 2010-11-17 | $70.70 | $70.70 | 16,379 | — | — |
| 2010-11-16 | $70.00 | $70.00 | 18,221 | — | — |
| 2010-11-15 | $72.38 | $72.38 | 30,143 | — | — |
| 2010-11-12 | $70.70 | $70.70 | 38,686 | — | — |
| 2010-11-11 | $71.40 | $71.40 | 23,593 | — | — |
| 2010-11-10 | $72.80 | $72.80 | 22,507 | — | — |
| 2010-11-09 | $73.50 | $73.50 | 19,800 | — | — |
| 2010-11-08 | $75.04 | $75.04 | 49,564 | — | — |
| 2010-11-05 | $77.98 | $77.98 | 59,836 | — | — |
| 2010-11-04 | $79.24 | $79.24 | 84,557 | — | — |
| 2010-11-03 | $73.36 | $73.36 | 135,143 | — | — |
| 2010-11-02 | $85.96 | $85.96 | 54,250 | — | — |
| 2010-11-01 | $84.70 | $84.70 | 40,993 | — | — |
| 2010-10-29 | $83.02 | $83.02 | 16,943 | — | — |
| 2010-10-28 | $83.86 | $83.86 | 52,621 | — | — |
| 2010-10-27 | $85.26 | $85.26 | 45,057 | — | — |
| 2010-10-26 | $78.68 | $78.68 | 18,179 | — | — |
| 2010-10-25 | $79.38 | $79.38 | 13,971 | — | — |
| 2010-10-22 | $78.68 | $78.68 | 12,979 | — | — |
| 2010-10-21 | $78.40 | $78.40 | 24,107 | — | — |
| 2010-10-20 | $80.50 | $80.50 | 23,286 | — | — |
| 2010-10-19 | $79.66 | $79.66 | 32,836 | — | — |
| 2010-10-18 | $83.16 | $83.16 | 16,879 | — | — |
| 2010-10-15 | $83.16 | $83.16 | 33,600 | — | — |
| 2010-10-14 | $83.72 | $83.72 | 72,871 | — | — |
| 2010-10-13 | $78.82 | $78.82 | 45,171 | — | — |
| 2010-10-12 | $76.16 | $76.16 | 29,557 | — | — |
| 2010-10-11 | $73.22 | $73.22 | 12,207 | — | — |
| 2010-10-08 | $72.94 | $72.94 | 13,850 | — | — |
| 2010-10-07 | $72.38 | $72.38 | 17,529 | — | — |
| 2010-10-06 | $72.66 | $72.66 | 39,629 | — | — |
| 2010-10-05 | $73.64 | $73.64 | 40,129 | — | — |
| 2010-10-04 | $71.54 | $71.54 | 34,421 | — | — |
| 2010-10-01 | $70.70 | $70.70 | 22,250 | — | — |
| 2010-09-30 | $71.68 | $71.68 | 33,129 | — | — |
| 2010-09-29 | $72.80 | $72.80 | 27,107 | — | — |
| 2010-09-28 | $72.10 | $72.10 | 67,064 | — | — |
| 2010-09-27 | $73.08 | $73.08 | 109,650 | — | — |
| 2010-09-24 | $66.36 | $66.36 | 76,179 | — | — |
| 2010-09-23 | $60.06 | $60.06 | 32,229 | — | — |
| 2010-09-22 | $59.78 | $59.78 | 39,414 | — | — |
| 2010-09-21 | $62.72 | $62.72 | 76,079 | — | — |
| 2010-09-20 | $55.30 | $55.30 | 30,979 | — | — |
| 2010-09-17 | $52.50 | $52.50 | 24,036 | — | — |
| 2010-09-16 | $52.22 | $52.22 | 59,257 | — | — |
| 2010-09-15 | $48.44 | $48.44 | 9,743 | — | — |
| 2010-09-14 | $47.18 | $47.18 | 11,286 | — | — |
| 2010-09-13 | $48.02 | $48.02 | 7,050 | — | — |
| 2010-09-10 | $47.18 | $47.18 | 6,550 | — | — |
| 2010-09-09 | $46.90 | $46.90 | 7,550 | — | — |
| 2010-09-08 | $47.18 | $47.18 | 6,721 | — | — |
| 2010-09-07 | $47.74 | $47.74 | 12,679 | — | — |
| 2010-09-03 | $48.30 | $48.30 | 13,000 | — | — |
| 2010-09-02 | $45.92 | $45.92 | 7,300 | — | — |
| 2010-09-01 | $45.08 | $45.08 | 11,050 | — | — |
| 2010-08-31 | $43.54 | $43.54 | 13,379 | — | — |
| 2010-08-30 | $44.24 | $44.24 | 10,586 | — | — |
| 2010-08-27 | $46.34 | $46.34 | 14,836 | — | — |
| 2010-08-26 | $45.08 | $45.08 | 21,271 | — | — |
| 2010-08-25 | $46.62 | $46.62 | 13,079 | — | — |
| 2010-08-24 | $48.02 | $48.02 | 22,664 | — | — |
| 2010-08-23 | $48.44 | $48.44 | 11,050 | — | — |
| 2010-08-20 | $49.14 | $49.14 | 13,707 | — | — |
| 2010-08-19 | $49.14 | $49.14 | 10,764 | — | — |
| 2010-08-18 | $49.14 | $49.14 | 13,764 | — | — |
| 2010-08-17 | $47.32 | $47.32 | 10,507 | — | — |
| 2010-08-16 | $45.78 | $45.78 | 11,114 | — | — |
| 2010-08-13 | $46.48 | $46.48 | 28,700 | — | — |
| 2010-08-12 | $48.58 | $48.58 | 10,993 | — | — |
| 2010-08-11 | $49.70 | $49.70 | 19,600 | — | — |
| 2010-08-10 | $52.08 | $52.08 | 15,136 | — | — |
| 2010-08-09 | $49.84 | $49.84 | 21,236 | — | — |
| 2010-08-06 | $52.08 | $52.08 | 24,350 | — | — |
| 2010-08-05 | $54.04 | $54.04 | 43,857 | — | — |
| 2010-08-04 | $51.52 | $51.52 | 39,364 | — | — |
| 2010-08-03 | $47.88 | $47.88 | 27,579 | — | — |
| 2010-08-02 | $47.46 | $47.46 | 17,357 | — | — |
| 2010-07-30 | $48.02 | $48.02 | 17,607 | — | — |
| 2010-07-29 | $47.32 | $47.32 | 14,300 | — | — |
| 2010-07-28 | $48.44 | $48.44 | 8,636 | — | — |
| 2010-07-27 | $48.02 | $48.02 | 13,386 | — | — |
| 2010-07-26 | $46.90 | $46.90 | 12,171 | — | — |
| 2010-07-23 | $47.32 | $47.32 | 15,214 | — | — |
| 2010-07-22 | $47.74 | $47.74 | 13,100 | — | — |
| 2010-07-21 | $47.88 | $47.88 | 22,171 | — | — |
| 2010-07-20 | $47.32 | $47.32 | 22,414 | — | — |
| 2010-07-19 | $45.08 | $45.08 | 11,300 | — | — |
| 2010-07-16 | $43.96 | $43.96 | 3,807 | — | — |
| 2010-07-15 | $44.24 | $44.24 | 7,279 | — | — |
| 2010-07-14 | $43.82 | $43.82 | 9,893 | — | — |
| 2010-07-13 | $43.54 | $43.54 | 11,050 | — | — |
| 2010-07-12 | $42.14 | $42.14 | 2,186 | — | — |
| 2010-07-09 | $42.28 | $42.28 | 7,100 | — | — |
| 2010-07-08 | $42.56 | $42.56 | 5,171 | — | — |
| 2010-07-07 | $42.14 | $42.14 | 8,400 | — | — |
| 2010-07-06 | $40.60 | $40.60 | 10,614 | — | — |
| 2010-07-02 | $41.16 | $41.16 | 9,879 | — | — |
| 2010-07-01 | $40.88 | $40.88 | 15,057 | — | — |
| 2010-06-30 | $41.02 | $41.02 | 10,743 | — | — |
| 2010-06-29 | $42.84 | $42.84 | 19,343 | — | — |
| 2010-06-28 | $42.28 | $42.28 | 14,329 | — | — |
| 2010-06-25 | $41.30 | $41.30 | 9,571 | — | — |
| 2010-06-24 | $38.50 | $38.50 | 9,864 | — | — |
| 2010-06-23 | $39.06 | $39.06 | 13,014 | — | — |
| 2010-06-22 | $40.18 | $40.18 | 10,407 | — | — |
| 2010-06-21 | $42.42 | $42.42 | 7,600 | — | — |
| 2010-06-18 | $43.96 | $43.96 | 11,964 | — | — |
| 2010-06-17 | $43.40 | $43.40 | 7,136 | — | — |
| 2010-06-16 | $43.12 | $43.12 | 10,500 | — | — |
| 2010-06-15 | $43.96 | $43.96 | 18,171 | — | — |
| 2010-06-14 | $40.60 | $40.60 | 16,279 | — | — |
| 2010-06-11 | $39.62 | $39.62 | 14,486 | — | — |
| 2010-06-10 | $38.92 | $38.92 | 10,186 | — | — |
| 2010-06-09 | $38.22 | $38.22 | 13,986 | — | — |
| 2010-06-08 | $37.80 | $37.80 | 29,907 | — | — |
| 2010-06-07 | $40.74 | $40.74 | 22,386 | — | — |
| 2010-06-04 | $42.98 | $42.98 | 18,029 | — | — |
| 2010-06-03 | $44.66 | $44.66 | 36,479 | — | — |
| 2010-06-02 | $44.66 | $44.66 | 22,700 | — | — |
| 2010-06-01 | $40.60 | $40.60 | 46,271 | — | — |
| 2010-05-28 | $40.74 | $40.74 | 17,114 | — | — |
| 2010-05-27 | $40.46 | $40.46 | 16,257 | — | — |
| 2010-05-26 | $36.12 | $36.12 | 15,307 | — | — |
| 2010-05-25 | $36.54 | $36.54 | 20,679 | — | — |
| 2010-05-24 | $38.36 | $38.36 | 11,350 | — | — |
| 2010-05-21 | $36.68 | $36.68 | 38,971 | — | — |
| 2010-05-20 | $36.12 | $36.12 | 36,357 | — | — |
| 2010-05-19 | $39.90 | $39.90 | 24,036 | — | — |
| 2010-05-18 | $41.02 | $41.02 | 28,979 | — | — |
| 2010-05-17 | $43.12 | $43.12 | 11,657 | — | — |
| 2010-05-14 | $43.54 | $43.54 | 27,714 | — | — |
| 2010-05-13 | $45.64 | $45.64 | 18,964 | — | — |
| 2010-05-12 | $45.50 | $45.50 | 14,714 | — | — |
| 2010-05-11 | $45.36 | $45.36 | 23,136 | — | — |
| 2010-05-10 | $46.06 | $46.06 | 21,271 | — | — |
| 2010-05-07 | $44.80 | $44.80 | 47,314 | — | — |
| 2010-05-06 | $46.48 | $46.48 | 56,286 | — | — |
| 2010-05-05 | $49.70 | $49.70 | 23,557 | — | — |
| 2010-05-04 | $50.54 | $50.54 | 26,071 | — | — |
| 2010-05-03 | $53.48 | $53.48 | 16,771 | — | — |
| 2010-04-30 | $50.12 | $50.12 | 16,893 | — | — |
| 2010-04-29 | $53.34 | $53.34 | 11,993 | — | — |
| 2010-04-28 | $52.08 | $52.08 | 23,393 | — | — |
| 2010-04-27 | $53.34 | $53.34 | 69,014 | — | — |
| 2010-04-26 | $55.16 | $55.16 | 37,050 | — | — |
| 2010-04-23 | $52.92 | $52.92 | 19,064 | — | — |
| 2010-04-22 | $52.50 | $52.50 | 29,700 | — | — |
| 2010-04-21 | $53.06 | $53.06 | 54,014 | — | — |
| 2010-04-20 | $48.72 | $48.72 | 17,093 | — | — |
| 2010-04-19 | $47.60 | $47.60 | 27,843 | — | — |
| 2010-04-16 | $48.02 | $48.02 | 49,236 | — | — |
| 2010-04-15 | $45.92 | $45.92 | 49,893 | — | — |
| 2010-04-14 | $42.42 | $42.42 | 19,629 | — | — |
| 2010-04-13 | $43.40 | $43.40 | 7,143 | — | — |
| 2010-04-12 | $44.38 | $44.38 | 10,871 | — | — |
| 2010-04-09 | $44.80 | $44.80 | 18,536 | — | — |
| 2010-04-08 | $42.28 | $42.28 | 6,307 | — | — |
| 2010-04-07 | $42.42 | $42.42 | 10,707 | — | — |
| 2010-04-06 | $42.14 | $42.14 | 13,700 | — | — |
| 2010-04-05 | $43.26 | $43.26 | 11,036 | — | — |
| 2010-04-01 | $41.02 | $41.02 | 10,050 | — | — |
| 2010-03-31 | $40.46 | $40.46 | 4,836 | — | — |
| 2010-03-30 | $40.04 | $40.04 | 16,621 | — | — |
| 2010-03-29 | $41.86 | $41.86 | 16,629 | — | — |
| 2010-03-26 | $40.18 | $40.18 | 32,129 | — | — |
| 2010-03-25 | $37.10 | $37.10 | 5,657 | — | — |
| 2010-03-24 | $37.66 | $37.66 | 7,443 | — | — |
| 2010-03-23 | $38.08 | $38.08 | 7,614 | — | — |
| 2010-03-22 | $38.08 | $38.08 | 6,300 | — | — |
| 2010-03-19 | $37.38 | $37.38 | 10,971 | — | — |
| 2010-03-18 | $37.10 | $37.10 | 7,771 | — | — |
| 2010-03-17 | $38.50 | $38.50 | 9,300 | — | — |
| 2010-03-16 | $38.50 | $38.50 | 11,036 | — | — |
| 2010-03-15 | $37.52 | $37.52 | 4,114 | — | — |
| 2010-03-12 | $38.50 | $38.50 | 12,750 | — | — |
| 2010-03-11 | $38.22 | $38.22 | 13,279 | — | — |
| 2010-03-10 | $38.78 | $38.78 | 16,043 | — | — |
| 2010-03-09 | $38.08 | $38.08 | 9,029 | — | — |
| 2010-03-08 | $37.80 | $37.80 | 20,279 | — | — |
| 2010-03-05 | $35.00 | $35.00 | 7,686 | — | — |
| 2010-03-04 | $35.00 | $35.00 | 7,686 | — | — |
| 2010-03-03 | $35.00 | $35.00 | 12,550 | — | — |
| 2010-03-02 | $35.00 | $35.00 | 12,914 | — | — |
| 2010-03-01 | $35.28 | $35.28 | 14,300 | — | — |
| 2010-02-26 | $33.88 | $33.88 | 9,321 | — | — |
| 2010-02-25 | $32.06 | $32.06 | 7,671 | — | — |
| 2010-02-24 | $32.76 | $32.76 | 8,686 | — | — |
| 2010-02-23 | $33.04 | $33.04 | 17,336 | — | — |
| 2010-02-22 | $34.30 | $34.30 | 4,857 | — | — |
| 2010-02-19 | $34.86 | $34.86 | 7,057 | — | — |
| 2010-02-18 | $34.72 | $34.72 | 4,543 | — | — |
| 2010-02-17 | $34.72 | $34.72 | 7,071 | — | — |
| 2010-02-16 | $35.28 | $35.28 | 20,843 | — | — |
| 2010-02-12 | $34.86 | $34.86 | 19,036 | — | — |
| 2010-02-11 | $33.88 | $33.88 | 25,764 | — | — |
| 2010-02-10 | $31.92 | $31.92 | 21,750 | — | — |
| 2010-02-09 | $31.22 | $31.22 | 17,807 | — | — |
| 2010-02-08 | $31.22 | $31.22 | 11,436 | — | — |
| 2010-02-05 | $30.80 | $30.80 | 15,879 | — | — |
| 2010-02-04 | $28.70 | $28.70 | 18,793 | — | — |
| 2010-02-03 | $30.52 | $30.52 | 19,021 | — | — |
| 2010-02-02 | $33.18 | $33.18 | 5,379 | — | — |
| 2010-02-01 | $33.46 | $33.46 | 14,579 | — | — |
| 2010-01-29 | $32.06 | $32.06 | 48,171 | — | — |
| 2010-01-28 | $30.94 | $30.94 | 23,764 | — | — |
| 2010-01-27 | $28.00 | $28.00 | 5,986 | — | — |
| 2010-01-26 | $27.02 | $27.02 | 7,021 | — | — |
| 2010-01-25 | $27.16 | $27.16 | 12,557 | — | — |
| 2010-01-22 | $27.72 | $27.72 | 13,729 | — | — |
| 2010-01-21 | $28.14 | $28.14 | 21,186 | — | — |
| 2010-01-20 | $28.56 | $28.56 | 21,836 | — | — |
| 2010-01-19 | $31.08 | $31.08 | 8,179 | — | — |
| 2010-01-15 | $31.22 | $31.22 | 13,357 | — | — |
| 2010-01-14 | $32.20 | $32.20 | 30,914 | — | — |
| 2010-01-13 | $29.54 | $29.54 | 19,664 | — | — |
| 2010-01-12 | $30.24 | $30.24 | 12,814 | — | — |
| 2010-01-11 | $31.08 | $31.08 | 10,107 | — | — |
| 2010-01-08 | $29.82 | $29.82 | 10,250 | — | — |
| 2010-01-07 | $29.40 | $29.40 | 12,607 | — | — |
| 2010-01-06 | $28.42 | $28.42 | 14,379 | — | — |
| 2010-01-05 | $30.52 | $30.52 | 11,371 | — | — |
| 2010-01-04 | $30.24 | $30.24 | 12,000 | — | — |