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
- 2008-09-12 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 | $53.71 | $55.02 | 241,300 | — | — |
| 2010-12-30 | $54.01 | $55.32 | 181,500 | — | — |
| 2010-12-29 | $54.31 | $55.63 | 189,200 | — | — |
| 2010-12-28 | $54.57 | $55.90 | 240,600 | — | — |
| 2010-12-27 | $54.52 | $55.85 | 122,900 | — | — |
| 2010-12-23 | $54.37 | $55.69 | 111,700 | — | — |
| 2010-12-22 | $54.70 | $56.03 | 351,000 | — | — |
| 2010-12-21 | $53.82 | $55.13 | 250,500 | — | — |
| 2010-12-20 | $53.77 | $55.08 | 277,800 | — | — |
| 2010-12-17 | $53.82 | $55.13 | 384,400 | — | — |
| 2010-12-16 | $53.66 | $54.97 | 432,600 | — | — |
| 2010-12-15 | $52.83 | $54.12 | 530,100 | — | — |
| 2010-12-14 | $53.04 | $54.33 | 306,000 | — | — |
| 2010-12-13 | $53.58 | $54.88 | 450,500 | — | — |
| 2010-12-10 | $53.72 | $55.03 | 589,700 | — | — |
| 2010-12-09 | $52.58 | $53.86 | 397,400 | — | — |
| 2010-12-08 | $52.17 | $53.44 | 336,100 | — | — |
| 2010-12-07 | $51.45 | $52.70 | 329,300 | — | — |
| 2010-12-06 | $51.16 | $52.40 | 259,100 | — | — |
| 2010-12-03 | $51.24 | $52.49 | 358,300 | — | — |
| 2010-12-02 | $51.63 | $52.89 | 353,600 | — | — |
| 2010-12-01 | $51.02 | $52.26 | 419,100 | — | — |
| 2010-11-30 | $49.93 | $51.14 | 426,400 | — | — |
| 2010-11-29 | $50.28 | $51.50 | 382,600 | — | — |
| 2010-11-26 | $50.19 | $51.41 | 215,400 | — | — |
| 2010-11-24 | $51.05 | $52.29 | 218,900 | — | — |
| 2010-11-23 | $50.08 | $51.30 | 449,300 | — | — |
| 2010-11-22 | $50.94 | $52.18 | 481,700 | — | — |
| 2010-11-19 | $50.50 | $51.73 | 237,000 | — | — |
| 2010-11-18 | $51.07 | $52.31 | 282,000 | — | — |
| 2010-11-17 | $50.04 | $51.26 | 381,400 | — | — |
| 2010-11-16 | $49.92 | $51.13 | 489,200 | — | — |
| 2010-11-15 | $51.10 | $52.34 | 302,500 | — | — |
| 2010-11-12 | $50.92 | $52.16 | 419,900 | — | — |
| 2010-11-11 | $51.25 | $52.50 | 216,400 | — | — |
| 2010-11-10 | $51.71 | $52.97 | 328,800 | — | — |
| 2010-11-09 | $51.32 | $52.57 | 275,900 | — | — |
| 2010-11-08 | $51.70 | $52.96 | 351,800 | — | — |
| 2010-11-05 | $51.53 | $52.78 | 497,600 | — | — |
| 2010-11-04 | $51.99 | $53.25 | 520,500 | — | — |
| 2010-11-03 | $50.63 | $51.86 | 336,000 | — | — |
| 2010-11-02 | $50.88 | $51.99 | 276,500 | — | — |
| 2010-11-01 | $50.25 | $51.35 | 505,400 | — | — |
| 2010-10-29 | $50.07 | $51.17 | 588,900 | — | — |
| 2010-10-28 | $49.70 | $50.79 | 368,500 | — | — |
| 2010-10-27 | $50.21 | $51.31 | 559,000 | — | — |
| 2010-10-26 | $50.38 | $51.48 | 1,122,700 | — | — |
| 2010-10-25 | $47.68 | $48.72 | 402,700 | — | — |
| 2010-10-22 | $48.03 | $49.08 | 468,200 | — | — |
| 2010-10-21 | $48.50 | $49.56 | 482,700 | — | — |
| 2010-10-20 | $48.45 | $49.51 | 606,400 | — | — |
| 2010-10-19 | $47.94 | $48.99 | 429,200 | — | — |
| 2010-10-18 | $48.83 | $49.90 | 570,800 | — | — |
| 2010-10-15 | $48.50 | $49.56 | 466,600 | — | — |
| 2010-10-14 | $48.55 | $49.61 | 486,900 | — | — |
| 2010-10-13 | $48.64 | $49.71 | 393,600 | — | — |
| 2010-10-12 | $48.64 | $49.71 | 304,600 | — | — |
| 2010-10-11 | $48.26 | $49.32 | 294,800 | — | — |
| 2010-10-08 | $48.47 | $49.53 | 467,200 | — | — |
| 2010-10-07 | $48.66 | $49.73 | 504,500 | — | — |
| 2010-10-06 | $49.16 | $50.24 | 444,400 | — | — |
| 2010-10-05 | $48.95 | $50.02 | 573,400 | — | — |
| 2010-10-04 | $47.59 | $48.63 | 455,700 | — | — |
| 2010-10-01 | $47.98 | $49.03 | 407,300 | — | — |
| 2010-09-30 | $48.29 | $49.35 | 863,400 | — | — |
| 2010-09-29 | $48.47 | $49.53 | 1,032,000 | — | — |
| 2010-09-28 | $48.66 | $49.73 | 781,100 | — | — |
| 2010-09-27 | $47.87 | $48.92 | 700,900 | — | — |
| 2010-09-24 | $47.71 | $48.76 | 537,600 | — | — |
| 2010-09-23 | $45.79 | $46.79 | 326,800 | — | — |
| 2010-09-22 | $46.77 | $47.79 | 333,000 | — | — |
| 2010-09-21 | $47.61 | $48.65 | 391,700 | — | — |
| 2010-09-20 | $47.66 | $48.70 | 439,200 | — | — |
| 2010-09-17 | $46.73 | $47.75 | 597,100 | — | — |
| 2010-09-16 | $47.17 | $48.20 | 372,400 | — | — |
| 2010-09-15 | $47.53 | $48.57 | 489,000 | — | — |
| 2010-09-14 | $47.33 | $48.37 | 487,400 | — | — |
| 2010-09-13 | $47.25 | $48.29 | 251,000 | — | — |
| 2010-09-10 | $46.56 | $47.58 | 381,400 | — | — |
| 2010-09-09 | $46.60 | $47.62 | 625,900 | — | — |
| 2010-09-08 | $46.23 | $47.24 | 829,600 | — | — |
| 2010-09-07 | $45.59 | $46.59 | 383,800 | — | — |
| 2010-09-03 | $46.73 | $47.75 | 613,500 | — | — |
| 2010-09-02 | $45.45 | $46.45 | 614,600 | — | — |
| 2010-09-01 | $46.01 | $47.02 | 650,400 | — | — |
| 2010-08-31 | $43.74 | $44.70 | 633,500 | — | — |
| 2010-08-30 | $43.53 | $44.48 | 562,900 | — | — |
| 2010-08-27 | $44.25 | $45.22 | 722,300 | — | — |
| 2010-08-26 | $43.60 | $44.56 | 713,900 | — | — |
| 2010-08-25 | $44.62 | $45.60 | 634,200 | — | — |
| 2010-08-24 | $44.47 | $45.44 | 614,600 | — | — |
| 2010-08-23 | $45.51 | $46.51 | 406,600 | — | — |
| 2010-08-20 | $45.75 | $46.75 | 520,100 | — | — |
| 2010-08-19 | $46.42 | $47.44 | 294,200 | — | — |
| 2010-08-18 | $47.67 | $48.71 | 194,600 | — | — |
| 2010-08-17 | $47.89 | $48.94 | 331,500 | — | — |
| 2010-08-16 | $47.05 | $48.08 | 333,200 | — | — |
| 2010-08-13 | $46.71 | $47.73 | 249,600 | — | — |
| 2010-08-12 | $46.92 | $47.95 | 304,000 | — | — |
| 2010-08-11 | $47.28 | $48.32 | 483,300 | — | — |
| 2010-08-10 | $48.68 | $49.75 | 412,600 | — | — |
| 2010-08-09 | $49.55 | $50.64 | 262,200 | — | — |
| 2010-08-06 | $48.82 | $49.89 | 375,400 | — | — |
| 2010-08-05 | $48.91 | $49.98 | 329,800 | — | — |
| 2010-08-04 | $48.77 | $49.84 | 605,600 | — | — |
| 2010-08-03 | $48.18 | $49.24 | 526,800 | — | — |
| 2010-08-02 | $48.52 | $49.58 | 577,900 | — | — |
| 2010-07-30 | $47.98 | $48.91 | 526,200 | — | — |
| 2010-07-29 | $47.92 | $48.85 | 897,600 | — | — |
| 2010-07-28 | $48.50 | $49.44 | 521,000 | — | — |
| 2010-07-27 | $49.76 | $50.72 | 622,100 | — | — |
| 2010-07-26 | $49.94 | $50.91 | 448,900 | — | — |
| 2010-07-23 | $49.07 | $50.02 | 375,000 | — | — |
| 2010-07-22 | $48.11 | $49.04 | 432,400 | — | — |
| 2010-07-21 | $46.22 | $47.11 | 536,700 | — | — |
| 2010-07-20 | $46.33 | $47.23 | 464,800 | — | — |
| 2010-07-19 | $46.01 | $46.90 | 245,200 | — | — |
| 2010-07-16 | $46.03 | $46.92 | 576,400 | — | — |
| 2010-07-15 | $47.79 | $48.71 | 354,100 | — | — |
| 2010-07-14 | $48.20 | $49.13 | 369,500 | — | — |
| 2010-07-13 | $48.55 | $49.49 | 343,800 | — | — |
| 2010-07-12 | $47.93 | $48.86 | 335,200 | — | — |
| 2010-07-09 | $48.12 | $49.05 | 287,900 | — | — |
| 2010-07-08 | $47.91 | $48.84 | 310,500 | — | — |
| 2010-07-07 | $47.44 | $48.36 | 469,500 | — | — |
| 2010-07-06 | $45.20 | $46.07 | 392,600 | — | — |
| 2010-07-02 | $44.93 | $45.80 | 284,600 | — | — |
| 2010-07-01 | $45.07 | $45.94 | 548,500 | — | — |
| 2010-06-30 | $45.71 | $46.59 | 686,000 | — | — |
| 2010-06-29 | $46.45 | $47.35 | 427,700 | — | — |
| 2010-06-28 | $48.45 | $49.39 | 368,900 | — | — |
| 2010-06-25 | $48.35 | $49.29 | 844,600 | — | — |
| 2010-06-24 | $47.09 | $48.00 | 600,600 | — | — |
| 2010-06-23 | $46.63 | $47.53 | 408,700 | — | — |
| 2010-06-22 | $47.39 | $48.31 | 245,900 | — | — |
| 2010-06-21 | $48.12 | $49.05 | 296,500 | — | — |
| 2010-06-18 | $48.29 | $49.22 | 355,800 | — | — |
| 2010-06-17 | $48.21 | $49.14 | 324,800 | — | — |
| 2010-06-16 | $47.66 | $48.58 | 362,300 | — | — |
| 2010-06-15 | $47.58 | $48.50 | 413,000 | — | — |
| 2010-06-14 | $46.11 | $47.00 | 395,900 | — | — |
| 2010-06-11 | $46.47 | $47.37 | 333,100 | — | — |
| 2010-06-10 | $46.04 | $46.93 | 562,100 | — | — |
| 2010-06-09 | $44.56 | $45.42 | 393,000 | — | — |
| 2010-06-08 | $45.44 | $46.32 | 470,500 | — | — |
| 2010-06-07 | $44.73 | $45.60 | 526,100 | — | — |
| 2010-06-04 | $44.82 | $45.69 | 971,000 | — | — |
| 2010-06-03 | $46.38 | $47.28 | 620,400 | — | — |
| 2010-06-02 | $46.55 | $47.45 | 410,000 | — | — |
| 2010-06-01 | $45.60 | $46.48 | 304,300 | — | — |
| 2010-05-28 | $46.97 | $47.88 | 390,600 | — | — |
| 2010-05-27 | $47.76 | $48.68 | 373,300 | — | — |
| 2010-05-26 | $46.01 | $46.90 | 535,100 | — | — |
| 2010-05-25 | $45.68 | $46.56 | 467,400 | — | — |
| 2010-05-24 | $45.78 | $46.67 | 330,400 | — | — |
| 2010-05-21 | $46.45 | $47.35 | 613,800 | — | — |
| 2010-05-20 | $46.20 | $47.09 | 708,400 | — | — |
| 2010-05-19 | $48.56 | $49.50 | 394,300 | — | — |
| 2010-05-18 | $48.52 | $49.46 | 679,500 | — | — |
| 2010-05-17 | $48.96 | $49.91 | 923,300 | — | — |
| 2010-05-14 | $48.50 | $49.44 | 462,500 | — | — |
| 2010-05-13 | $49.36 | $50.32 | 442,300 | — | — |
| 2010-05-12 | $50.53 | $51.51 | 302,300 | — | — |
| 2010-05-11 | $50.24 | $51.21 | 559,900 | — | — |
| 2010-05-10 | $50.27 | $51.24 | 652,000 | — | — |
| 2010-05-07 | $46.94 | $47.85 | 1,505,600 | — | — |
| 2010-05-06 | $48.24 | $49.17 | 986,600 | — | — |
| 2010-05-05 | $49.67 | $50.63 | 926,600 | — | — |
| 2010-05-04 | $50.18 | $51.15 | 792,000 | — | — |
| 2010-05-03 | $51.08 | $52.07 | 734,100 | — | — |
| 2010-04-30 | $51.63 | $52.51 | 553,300 | — | — |
| 2010-04-29 | $52.12 | $53.01 | 630,900 | — | — |
| 2010-04-28 | $51.87 | $52.75 | 598,900 | — | — |
| 2010-04-27 | $51.80 | $52.68 | 1,715,100 | — | — |
| 2010-04-26 | $55.82 | $56.77 | 430,500 | — | — |
| 2010-04-23 | $55.92 | $56.87 | 244,100 | — | — |
| 2010-04-22 | $55.14 | $56.08 | 491,200 | — | — |
| 2010-04-21 | $55.16 | $56.10 | 552,900 | — | — |
| 2010-04-20 | $55.96 | $56.91 | 340,000 | — | — |
| 2010-04-19 | $55.33 | $56.27 | 453,300 | — | — |
| 2010-04-16 | $54.40 | $55.32 | 328,700 | — | — |
| 2010-04-15 | $55.44 | $56.38 | 431,400 | — | — |
| 2010-04-14 | $54.92 | $55.85 | 331,800 | — | — |
| 2010-04-13 | $53.88 | $54.80 | 329,600 | — | — |
| 2010-04-12 | $53.63 | $54.54 | 417,000 | — | — |
| 2010-04-09 | $53.09 | $53.99 | 310,500 | — | — |
| 2010-04-08 | $52.88 | $53.78 | 394,800 | — | — |
| 2010-04-07 | $53.27 | $54.17 | 428,200 | — | — |
| 2010-04-06 | $52.93 | $53.83 | 268,300 | — | — |
| 2010-04-05 | $53.04 | $53.94 | 288,100 | — | — |
| 2010-04-01 | $52.76 | $53.66 | 232,200 | — | — |
| 2010-03-31 | $52.52 | $53.41 | 678,400 | — | — |
| 2010-03-30 | $51.37 | $52.24 | 235,300 | — | — |
| 2010-03-29 | $51.26 | $52.13 | 228,100 | — | — |
| 2010-03-26 | $50.79 | $51.65 | 388,700 | — | — |
| 2010-03-25 | $51.21 | $52.08 | 472,000 | — | — |
| 2010-03-24 | $51.47 | $52.34 | 390,800 | — | — |
| 2010-03-23 | $50.98 | $51.85 | 231,800 | — | — |
| 2010-03-22 | $50.66 | $51.52 | 417,600 | — | — |
| 2010-03-19 | $50.47 | $51.33 | 504,000 | — | — |
| 2010-03-18 | $51.29 | $52.16 | 291,300 | — | — |
| 2010-03-17 | $50.69 | $51.55 | 401,100 | — | — |
| 2010-03-16 | $50.60 | $51.46 | 562,900 | — | — |
| 2010-03-15 | $50.06 | $50.91 | 384,700 | — | — |
| 2010-03-12 | $50.15 | $51.00 | 423,700 | — | — |
| 2010-03-11 | $50.19 | $51.04 | 428,600 | — | — |
| 2010-03-10 | $49.85 | $50.70 | 474,900 | — | — |
| 2010-03-09 | $50.10 | $50.95 | 559,600 | — | — |
| 2010-03-08 | $50.26 | $51.11 | 399,900 | — | — |
| 2010-03-05 | $50.06 | $50.91 | 417,500 | — | — |
| 2010-03-04 | $49.68 | $50.52 | 280,800 | — | — |
| 2010-03-03 | $49.10 | $49.93 | 325,200 | — | — |
| 2010-03-02 | $48.54 | $49.36 | 553,500 | — | — |
| 2010-03-01 | $48.38 | $49.20 | 259,200 | — | — |
| 2010-02-26 | $47.53 | $48.34 | 425,000 | — | — |
| 2010-02-25 | $47.56 | $48.37 | 461,900 | — | — |
| 2010-02-24 | $47.33 | $48.13 | 451,500 | — | — |
| 2010-02-23 | $46.93 | $47.73 | 442,100 | — | — |
| 2010-02-22 | $47.29 | $48.09 | 291,400 | — | — |
| 2010-02-19 | $47.10 | $47.90 | 309,000 | — | — |
| 2010-02-18 | $46.88 | $47.68 | 226,800 | — | — |
| 2010-02-17 | $46.59 | $47.38 | 520,300 | — | — |
| 2010-02-16 | $46.35 | $47.14 | 577,700 | — | — |
| 2010-02-12 | $45.85 | $46.63 | 885,300 | — | — |
| 2010-02-11 | $45.94 | $46.72 | 268,300 | — | — |
| 2010-02-10 | $45.85 | $46.63 | 225,900 | — | — |
| 2010-02-09 | $46.26 | $47.05 | 421,500 | — | — |
| 2010-02-08 | $45.57 | $46.34 | 367,500 | — | — |
| 2010-02-05 | $45.97 | $46.75 | 543,800 | — | — |
| 2010-02-04 | $46.23 | $46.89 | 564,900 | — | — |
| 2010-02-03 | $48.21 | $48.90 | 437,200 | — | — |
| 2010-02-02 | $48.97 | $49.67 | 1,266,800 | — | — |
| 2010-02-01 | $49.12 | $49.70 | 426,600 | — | — |
| 2010-01-29 | $48.72 | $49.30 | 537,500 | — | — |
| 2010-01-28 | $48.20 | $48.77 | 228,100 | — | — |
| 2010-01-27 | $48.52 | $49.10 | 432,900 | — | — |
| 2010-01-26 | $47.91 | $48.48 | 520,600 | — | — |
| 2010-01-25 | $48.26 | $48.83 | 268,300 | — | — |
| 2010-01-22 | $48.41 | $48.98 | 362,400 | — | — |
| 2010-01-21 | $49.51 | $50.10 | 325,400 | — | — |
| 2010-01-20 | $50.01 | $50.60 | 335,900 | — | — |
| 2010-01-19 | $49.91 | $50.50 | 777,500 | — | — |
| 2010-01-15 | $49.29 | $49.87 | 319,200 | — | — |
| 2010-01-14 | $50.36 | $50.96 | 350,600 | — | — |
| 2010-01-13 | $50.02 | $50.61 | 334,600 | — | — |
| 2010-01-12 | $48.94 | $49.52 | 521,000 | — | — |
| 2010-01-11 | $49.82 | $50.41 | 234,500 | — | — |
| 2010-01-08 | $50.08 | $50.67 | 292,600 | — | — |
| 2010-01-07 | $49.54 | $50.13 | 336,600 | — | — |
| 2010-01-06 | $48.93 | $49.51 | 371,400 | — | — |
| 2010-01-05 | $48.98 | $49.56 | 904,600 | — | — |
| 2010-01-04 | $48.56 | $49.14 | 300,500 | — | — |