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
- 1981-06-09 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 | $54.63 | $60.34 | 160,500 | — | — |
| 2010-12-30 | $54.40 | $60.09 | 184,400 | — | — |
| 2010-12-29 | $54.76 | $60.49 | 152,200 | — | — |
| 2010-12-28 | $54.85 | $60.59 | 227,400 | — | — |
| 2010-12-27 | $53.80 | $59.43 | 138,700 | — | — |
| 2010-12-23 | $53.84 | $59.47 | 172,800 | — | — |
| 2010-12-22 | $53.90 | $59.54 | 186,400 | — | — |
| 2010-12-21 | $54.01 | $59.66 | 408,600 | — | — |
| 2010-12-20 | $53.94 | $59.58 | 299,100 | — | — |
| 2010-12-17 | $53.72 | $59.34 | 572,800 | — | — |
| 2010-12-16 | $53.08 | $58.63 | 290,000 | — | — |
| 2010-12-15 | $53.44 | $59.03 | 521,100 | — | — |
| 2010-12-14 | $54.56 | $60.27 | 354,800 | — | — |
| 2010-12-13 | $54.08 | $59.74 | 350,300 | — | — |
| 2010-12-10 | $53.70 | $59.32 | 487,700 | — | — |
| 2010-12-09 | $53.03 | $58.58 | 320,600 | — | — |
| 2010-12-08 | $52.57 | $58.07 | 445,000 | — | — |
| 2010-12-07 | $52.37 | $57.85 | 601,600 | — | — |
| 2010-12-06 | $53.62 | $59.23 | 399,000 | — | — |
| 2010-12-03 | $52.70 | $58.21 | 408,700 | — | — |
| 2010-12-02 | $51.78 | $57.20 | 458,000 | — | — |
| 2010-12-01 | $52.11 | $57.56 | 310,100 | — | — |
| 2010-11-30 | $51.52 | $56.91 | 383,000 | — | — |
| 2010-11-29 | $50.78 | $56.09 | 392,200 | — | — |
| 2010-11-26 | $51.25 | $56.61 | 147,900 | — | — |
| 2010-11-24 | $51.25 | $56.61 | 256,000 | — | — |
| 2010-11-23 | $51.46 | $56.84 | 332,100 | — | — |
| 2010-11-22 | $51.50 | $56.89 | 419,100 | — | — |
| 2010-11-19 | $50.67 | $55.97 | 270,000 | — | — |
| 2010-11-18 | $50.35 | $55.62 | 443,800 | — | — |
| 2010-11-17 | $49.66 | $54.85 | 421,000 | — | — |
| 2010-11-16 | $50.12 | $55.36 | 554,500 | — | — |
| 2010-11-15 | $50.84 | $56.16 | 385,100 | — | — |
| 2010-11-12 | $51.89 | $57.32 | 502,400 | — | — |
| 2010-11-11 | $52.62 | $58.12 | 488,400 | — | — |
| 2010-11-10 | $52.14 | $57.59 | 533,000 | — | — |
| 2010-11-09 | $51.20 | $56.56 | 980,800 | — | — |
| 2010-11-08 | $53.40 | $58.99 | 594,100 | — | — |
| 2010-11-05 | $51.66 | $57.06 | 408,300 | — | — |
| 2010-11-04 | $51.51 | $56.90 | 607,400 | — | — |
| 2010-11-03 | $50.33 | $55.59 | 687,200 | — | — |
| 2010-11-02 | $50.07 | $55.31 | 427,600 | — | — |
| 2010-11-01 | $49.36 | $54.52 | 336,100 | — | — |
| 2010-10-29 | $49.51 | $54.69 | 270,600 | — | — |
| 2010-10-28 | $49.00 | $54.12 | 411,900 | — | — |
| 2010-10-27 | $48.23 | $53.27 | 428,400 | — | — |
| 2010-10-26 | $48.75 | $53.85 | 272,400 | — | — |
| 2010-10-25 | $48.31 | $53.36 | 303,000 | — | — |
| 2010-10-22 | $47.69 | $52.68 | 275,500 | — | — |
| 2010-10-21 | $47.43 | $52.39 | 596,600 | — | — |
| 2010-10-20 | $48.51 | $53.58 | 294,500 | — | — |
| 2010-10-19 | $48.22 | $53.26 | 631,600 | — | — |
| 2010-10-18 | $50.09 | $55.33 | 519,400 | — | — |
| 2010-10-15 | $49.76 | $54.96 | 707,300 | — | — |
| 2010-10-14 | $50.31 | $55.57 | 277,700 | — | — |
| 2010-10-13 | $50.50 | $55.78 | 475,000 | — | — |
| 2010-10-12 | $49.91 | $55.13 | 388,400 | — | — |
| 2010-10-11 | $49.94 | $55.16 | 345,700 | — | — |
| 2010-10-08 | $49.84 | $55.05 | 419,900 | — | — |
| 2010-10-07 | $49.50 | $54.68 | 787,500 | — | — |
| 2010-10-06 | $51.36 | $56.73 | 445,600 | — | — |
| 2010-10-05 | $50.57 | $55.86 | 655,200 | — | — |
| 2010-10-04 | $49.84 | $55.05 | 370,700 | — | — |
| 2010-10-01 | $50.38 | $55.65 | 339,800 | — | — |
| 2010-09-30 | $49.84 | $55.05 | 415,500 | — | — |
| 2010-09-29 | $50.10 | $55.34 | 306,800 | — | — |
| 2010-09-28 | $50.76 | $55.97 | 595,100 | — | — |
| 2010-09-27 | $49.33 | $54.39 | 269,900 | — | — |
| 2010-09-24 | $50.07 | $55.21 | 495,900 | — | — |
| 2010-09-23 | $49.86 | $54.98 | 463,000 | — | — |
| 2010-09-22 | $50.69 | $55.89 | 518,400 | — | — |
| 2010-09-21 | $50.43 | $55.61 | 629,300 | — | — |
| 2010-09-20 | $50.40 | $55.57 | 489,800 | — | — |
| 2010-09-17 | $50.41 | $55.58 | 1,370,300 | — | — |
| 2010-09-16 | $50.89 | $56.11 | 612,000 | — | — |
| 2010-09-15 | $49.94 | $55.07 | 617,900 | — | — |
| 2010-09-14 | $50.46 | $55.64 | 741,100 | — | — |
| 2010-09-13 | $48.60 | $53.59 | 305,700 | — | — |
| 2010-09-10 | $48.27 | $53.22 | 269,600 | — | — |
| 2010-09-09 | $48.34 | $53.30 | 496,300 | — | — |
| 2010-09-08 | $49.22 | $54.27 | 435,200 | — | — |
| 2010-09-07 | $49.54 | $54.62 | 347,200 | — | — |
| 2010-09-03 | $49.01 | $54.04 | 262,800 | — | — |
| 2010-09-02 | $49.01 | $54.04 | 275,300 | — | — |
| 2010-09-01 | $48.87 | $53.89 | 335,500 | — | — |
| 2010-08-31 | $49.07 | $54.11 | 484,000 | — | — |
| 2010-08-30 | $48.78 | $53.79 | 355,400 | — | — |
| 2010-08-27 | $49.79 | $54.90 | 698,900 | — | — |
| 2010-08-26 | $49.06 | $54.10 | 411,900 | — | — |
| 2010-08-25 | $49.00 | $54.03 | 913,500 | — | — |
| 2010-08-24 | $47.53 | $52.41 | 350,200 | — | — |
| 2010-08-23 | $48.04 | $52.97 | 232,100 | — | — |
| 2010-08-20 | $48.89 | $53.91 | 427,600 | — | — |
| 2010-08-19 | $48.73 | $53.73 | 771,200 | — | — |
| 2010-08-18 | $47.88 | $52.79 | 645,000 | — | — |
| 2010-08-17 | $46.92 | $51.74 | 330,600 | — | — |
| 2010-08-16 | $46.77 | $51.57 | 474,300 | — | — |
| 2010-08-13 | $45.80 | $50.50 | 443,300 | — | — |
| 2010-08-12 | $46.40 | $51.16 | 672,400 | — | — |
| 2010-08-11 | $45.73 | $50.42 | 481,200 | — | — |
| 2010-08-10 | $46.51 | $51.28 | 410,800 | — | — |
| 2010-08-09 | $46.34 | $51.10 | 255,100 | — | — |
| 2010-08-06 | $46.76 | $51.56 | 611,800 | — | — |
| 2010-08-05 | $45.84 | $50.54 | 458,100 | — | — |
| 2010-08-04 | $45.65 | $50.34 | 522,200 | — | — |
| 2010-08-03 | $44.97 | $49.59 | 650,800 | — | — |
| 2010-08-02 | $44.22 | $48.76 | 600,300 | — | — |
| 2010-07-30 | $44.13 | $48.66 | 1,065,600 | — | — |
| 2010-07-29 | $43.49 | $47.95 | 620,900 | — | — |
| 2010-07-28 | $43.12 | $47.55 | 562,500 | — | — |
| 2010-07-27 | $42.82 | $47.21 | 1,000,700 | — | — |
| 2010-07-26 | $43.77 | $48.26 | 326,300 | — | — |
| 2010-07-23 | $44.08 | $48.60 | 463,800 | — | — |
| 2010-07-22 | $43.93 | $48.44 | 449,400 | — | — |
| 2010-07-21 | $43.47 | $47.93 | 540,700 | — | — |
| 2010-07-20 | $43.88 | $48.38 | 606,100 | — | — |
| 2010-07-19 | $43.14 | $47.57 | 898,000 | — | — |
| 2010-07-16 | $43.82 | $48.32 | 1,187,600 | — | — |
| 2010-07-15 | $44.55 | $49.12 | 654,800 | — | — |
| 2010-07-14 | $44.40 | $48.96 | 731,300 | — | — |
| 2010-07-13 | $44.72 | $49.31 | 651,400 | — | — |
| 2010-07-12 | $44.85 | $49.45 | 449,100 | — | — |
| 2010-07-09 | $45.66 | $50.35 | 753,800 | — | — |
| 2010-07-08 | $45.13 | $49.76 | 918,900 | — | — |
| 2010-07-07 | $45.68 | $50.37 | 674,000 | — | — |
| 2010-07-06 | $44.93 | $49.54 | 899,100 | — | — |
| 2010-07-02 | $45.54 | $50.21 | 611,400 | — | — |
| 2010-07-01 | $45.93 | $50.64 | 1,757,300 | — | — |
| 2010-06-30 | $48.00 | $52.93 | 959,900 | — | — |
| 2010-06-29 | $48.60 | $53.49 | 1,271,700 | — | — |
| 2010-06-28 | $49.38 | $54.35 | 946,200 | — | — |
| 2010-06-25 | $49.80 | $54.81 | 1,310,100 | — | — |
| 2010-06-24 | $48.48 | $53.36 | 1,988,600 | — | — |
| 2010-06-23 | $48.63 | $53.52 | 5,416,300 | — | — |
| 2010-06-22 | $51.28 | $56.44 | 1,153,600 | — | — |
| 2010-06-21 | $53.35 | $58.72 | 843,200 | — | — |
| 2010-06-18 | $53.79 | $59.20 | 1,391,700 | — | — |
| 2010-06-17 | $53.36 | $58.73 | 955,700 | — | — |
| 2010-06-16 | $52.28 | $57.54 | 491,200 | — | — |
| 2010-06-15 | $52.55 | $57.84 | 471,300 | — | — |
| 2010-06-14 | $51.10 | $56.24 | 318,900 | — | — |
| 2010-06-11 | $51.68 | $56.88 | 342,300 | — | — |
| 2010-06-10 | $51.34 | $56.50 | 389,000 | — | — |
| 2010-06-09 | $51.06 | $56.20 | 493,200 | — | — |
| 2010-06-08 | $50.99 | $56.12 | 841,500 | — | — |
| 2010-06-07 | $50.32 | $55.38 | 963,600 | — | — |
| 2010-06-04 | $49.17 | $54.12 | 703,200 | — | — |
| 2010-06-03 | $49.30 | $54.26 | 626,700 | — | — |
| 2010-06-02 | $50.41 | $55.48 | 693,400 | — | — |
| 2010-06-01 | $48.67 | $53.57 | 832,900 | — | — |
| 2010-05-28 | $50.14 | $55.18 | 520,800 | — | — |
| 2010-05-27 | $50.72 | $55.82 | 551,800 | — | — |
| 2010-05-26 | $49.63 | $54.62 | 640,800 | — | — |
| 2010-05-25 | $50.01 | $55.04 | 679,100 | — | — |
| 2010-05-24 | $48.31 | $53.17 | 569,500 | — | — |
| 2010-05-21 | $47.74 | $52.54 | 706,900 | — | — |
| 2010-05-20 | $47.56 | $52.34 | 877,200 | — | — |
| 2010-05-19 | $49.60 | $54.59 | 907,400 | — | — |
| 2010-05-18 | $50.97 | $56.10 | 573,800 | — | — |
| 2010-05-17 | $51.18 | $56.33 | 528,000 | — | — |
| 2010-05-14 | $51.87 | $57.09 | 676,700 | — | — |
| 2010-05-13 | $52.11 | $57.35 | 880,300 | — | — |
| 2010-05-12 | $52.34 | $57.60 | 1,071,900 | — | — |
| 2010-05-11 | $51.45 | $56.63 | 1,371,400 | — | — |
| 2010-05-10 | $49.59 | $54.58 | 689,900 | — | — |
| 2010-05-07 | $49.10 | $54.04 | 755,500 | — | — |
| 2010-05-06 | $50.33 | $55.39 | 1,083,000 | — | — |
| 2010-05-05 | $48.73 | $53.63 | 1,013,100 | — | — |
| 2010-05-04 | $49.19 | $54.14 | 843,300 | — | — |
| 2010-05-03 | $50.93 | $56.05 | 437,500 | — | — |
| 2010-04-30 | $51.18 | $56.33 | 576,200 | — | — |
| 2010-04-29 | $50.98 | $56.11 | 532,000 | — | — |
| 2010-04-28 | $50.37 | $55.44 | 723,000 | — | — |
| 2010-04-27 | $48.67 | $53.57 | 551,700 | — | — |
| 2010-04-26 | $48.35 | $53.21 | 341,900 | — | — |
| 2010-04-23 | $48.94 | $53.86 | 362,900 | — | — |
| 2010-04-22 | $48.07 | $52.91 | 545,400 | — | — |
| 2010-04-21 | $47.58 | $52.37 | 597,000 | — | — |
| 2010-04-20 | $47.26 | $52.01 | 548,100 | — | — |
| 2010-04-19 | $47.71 | $52.51 | 634,500 | — | — |
| 2010-04-16 | $48.04 | $52.87 | 713,300 | — | — |
| 2010-04-15 | $49.08 | $54.02 | 455,100 | — | — |
| 2010-04-14 | $49.41 | $54.38 | 569,000 | — | — |
| 2010-04-13 | $49.65 | $54.64 | 1,237,500 | — | — |
| 2010-04-12 | $51.33 | $56.49 | 539,900 | — | — |
| 2010-04-09 | $51.50 | $56.68 | 846,800 | — | — |
| 2010-04-08 | $50.97 | $56.10 | 512,800 | — | — |
| 2010-04-07 | $50.68 | $55.78 | 819,500 | — | — |
| 2010-04-06 | $49.88 | $54.90 | 577,200 | — | — |
| 2010-04-05 | $50.08 | $55.12 | 874,600 | — | — |
| 2010-04-01 | $49.04 | $53.97 | 1,046,600 | — | — |
| 2010-03-31 | $46.21 | $50.86 | 385,400 | — | — |
| 2010-03-30 | $45.50 | $50.08 | 334,900 | — | — |
| 2010-03-29 | $46.23 | $50.78 | 339,600 | — | — |
| 2010-03-26 | $45.87 | $50.39 | 397,200 | — | — |
| 2010-03-25 | $44.68 | $49.08 | 419,000 | — | — |
| 2010-03-24 | $45.75 | $50.25 | 587,900 | — | — |
| 2010-03-23 | $47.66 | $52.35 | 468,800 | — | — |
| 2010-03-22 | $47.31 | $51.97 | 633,800 | — | — |
| 2010-03-19 | $48.01 | $52.74 | 1,651,900 | — | — |
| 2010-03-18 | $48.32 | $53.08 | 858,300 | — | — |
| 2010-03-17 | $47.32 | $51.98 | 379,500 | — | — |
| 2010-03-16 | $47.05 | $51.68 | 540,400 | — | — |
| 2010-03-15 | $45.75 | $50.25 | 341,700 | — | — |
| 2010-03-12 | $45.48 | $49.96 | 391,200 | — | — |
| 2010-03-11 | $45.68 | $50.18 | 348,900 | — | — |
| 2010-03-10 | $45.03 | $49.46 | 483,000 | — | — |
| 2010-03-09 | $46.04 | $50.57 | 457,800 | — | — |
| 2010-03-08 | $46.28 | $50.84 | 362,100 | — | — |
| 2010-03-05 | $46.59 | $51.18 | 531,700 | — | — |
| 2010-03-04 | $46.25 | $50.80 | 441,900 | — | — |
| 2010-03-03 | $46.51 | $51.09 | 783,200 | — | — |
| 2010-03-02 | $46.86 | $51.47 | 988,300 | — | — |
| 2010-03-01 | $45.46 | $49.94 | 871,200 | — | — |
| 2010-02-26 | $44.94 | $49.36 | 740,600 | — | — |
| 2010-02-25 | $44.10 | $48.44 | 752,300 | — | — |
| 2010-02-24 | $42.93 | $47.16 | 444,900 | — | — |
| 2010-02-23 | $42.80 | $47.01 | 838,300 | — | — |
| 2010-02-22 | $44.01 | $48.34 | 848,600 | — | — |
| 2010-02-19 | $44.64 | $49.03 | 591,700 | — | — |
| 2010-02-18 | $44.00 | $48.33 | 533,000 | — | — |
| 2010-02-17 | $44.06 | $48.40 | 687,500 | — | — |
| 2010-02-16 | $44.38 | $48.75 | 806,200 | — | — |
| 2010-02-12 | $43.70 | $48.00 | 532,900 | — | — |
| 2010-02-11 | $44.05 | $48.39 | 619,200 | — | — |
| 2010-02-10 | $43.24 | $47.50 | 402,900 | — | — |
| 2010-02-09 | $43.70 | $48.00 | 534,400 | — | — |
| 2010-02-08 | $42.49 | $46.67 | 529,600 | — | — |
| 2010-02-05 | $44.39 | $48.76 | 767,000 | — | — |
| 2010-02-04 | $41.87 | $45.99 | 780,900 | — | — |
| 2010-02-03 | $43.46 | $47.74 | 435,800 | — | — |
| 2010-02-02 | $43.76 | $48.07 | 598,600 | — | — |
| 2010-02-01 | $44.35 | $48.72 | 516,000 | — | — |
| 2010-01-29 | $42.62 | $46.82 | 538,900 | — | — |
| 2010-01-28 | $43.72 | $48.02 | 413,100 | — | — |
| 2010-01-27 | $44.08 | $48.42 | 506,600 | — | — |
| 2010-01-26 | $43.87 | $48.19 | 372,500 | — | — |
| 2010-01-25 | $44.37 | $48.74 | 349,800 | — | — |
| 2010-01-22 | $44.50 | $48.88 | 822,200 | — | — |
| 2010-01-21 | $44.06 | $48.40 | 945,300 | — | — |
| 2010-01-20 | $46.20 | $50.75 | 726,500 | — | — |
| 2010-01-19 | $47.68 | $52.37 | 233,400 | — | — |
| 2010-01-15 | $47.21 | $51.86 | 348,100 | — | — |
| 2010-01-14 | $48.04 | $52.77 | 265,600 | — | — |
| 2010-01-13 | $48.79 | $53.59 | 234,100 | — | — |
| 2010-01-12 | $48.44 | $53.21 | 470,300 | — | — |
| 2010-01-11 | $50.02 | $54.94 | 531,500 | — | — |
| 2010-01-08 | $49.65 | $54.54 | 420,700 | — | — |
| 2010-01-07 | $48.37 | $53.13 | 444,300 | — | — |
| 2010-01-06 | $48.75 | $53.55 | 462,400 | — | — |
| 2010-01-05 | $47.87 | $52.58 | 419,600 | — | — |
| 2010-01-04 | $48.00 | $52.73 | 389,700 | — | — |