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
- 2000-11-29 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 | $75.30 | $75.30 | 22,540 | — | — |
| 2010-12-30 | $76.00 | $76.00 | 10,310 | — | — |
| 2010-12-29 | $77.30 | $77.30 | 8,290 | — | — |
| 2010-12-28 | $77.00 | $77.00 | 9,930 | — | — |
| 2010-12-27 | $77.80 | $77.80 | 10,670 | — | — |
| 2010-12-23 | $77.80 | $77.80 | 11,400 | — | — |
| 2010-12-22 | $78.00 | $78.00 | 19,080 | — | — |
| 2010-12-21 | $78.00 | $78.00 | 48,130 | — | — |
| 2010-12-20 | $77.90 | $77.90 | 21,340 | — | — |
| 2010-12-17 | $79.10 | $79.10 | 71,790 | — | — |
| 2010-12-16 | $80.60 | $80.60 | 31,010 | — | — |
| 2010-12-15 | $79.90 | $79.90 | 40,640 | — | — |
| 2010-12-14 | $79.80 | $79.80 | 16,450 | — | — |
| 2010-12-13 | $79.80 | $79.80 | 32,260 | — | — |
| 2010-12-10 | $81.00 | $81.00 | 31,620 | — | — |
| 2010-12-09 | $78.90 | $78.90 | 15,940 | — | — |
| 2010-12-08 | $79.40 | $79.40 | 15,920 | — | — |
| 2010-12-07 | $80.50 | $80.50 | 31,020 | — | — |
| 2010-12-06 | $83.00 | $83.00 | 23,520 | — | — |
| 2010-12-03 | $82.60 | $82.60 | 15,410 | — | — |
| 2010-12-02 | $82.80 | $82.80 | 10,600 | — | — |
| 2010-12-01 | $81.50 | $81.50 | 21,830 | — | — |
| 2010-11-30 | $79.80 | $79.80 | 48,240 | — | — |
| 2010-11-29 | $80.50 | $80.50 | 27,930 | — | — |
| 2010-11-26 | $79.60 | $79.60 | 10,150 | — | — |
| 2010-11-24 | $78.60 | $78.60 | 51,410 | — | — |
| 2010-11-23 | $76.30 | $76.30 | 12,510 | — | — |
| 2010-11-22 | $77.50 | $77.50 | 19,480 | — | — |
| 2010-11-19 | $78.00 | $78.00 | 28,730 | — | — |
| 2010-11-18 | $79.00 | $79.00 | 23,660 | — | — |
| 2010-11-17 | $78.00 | $78.00 | 20,100 | — | — |
| 2010-11-16 | $77.20 | $77.20 | 37,630 | — | — |
| 2010-11-15 | $77.20 | $77.20 | 19,560 | — | — |
| 2010-11-12 | $75.80 | $75.80 | 22,260 | — | — |
| 2010-11-11 | $76.20 | $76.20 | 36,980 | — | — |
| 2010-11-10 | $78.50 | $78.50 | 228,070 | — | — |
| 2010-11-09 | $77.90 | $77.90 | 20,210 | — | — |
| 2010-11-08 | $80.00 | $80.00 | 78,550 | — | — |
| 2010-11-05 | $81.00 | $81.00 | 20,440 | — | — |
| 2010-11-04 | $82.30 | $82.30 | 28,150 | — | — |
| 2010-11-03 | $78.90 | $78.90 | 145,340 | — | — |
| 2010-11-02 | $79.50 | $79.50 | 52,540 | — | — |
| 2010-11-01 | $80.70 | $80.70 | 26,860 | — | — |
| 2010-10-29 | $83.10 | $83.10 | 15,140 | — | — |
| 2010-10-28 | $82.10 | $82.10 | 10,670 | — | — |
| 2010-10-27 | $83.90 | $83.90 | 16,200 | — | — |
| 2010-10-26 | $85.50 | $85.50 | 22,310 | — | — |
| 2010-10-25 | $84.80 | $84.80 | 9,840 | — | — |
| 2010-10-22 | $82.10 | $82.10 | 10,800 | — | — |
| 2010-10-21 | $81.80 | $81.80 | 22,350 | — | — |
| 2010-10-20 | $84.30 | $84.30 | 14,620 | — | — |
| 2010-10-19 | $84.10 | $84.10 | 21,260 | — | — |
| 2010-10-18 | $86.30 | $86.30 | 28,470 | — | — |
| 2010-10-15 | $85.40 | $85.40 | 29,220 | — | — |
| 2010-10-14 | $84.60 | $84.60 | 25,380 | — | — |
| 2010-10-13 | $84.20 | $84.20 | 13,750 | — | — |
| 2010-10-12 | $83.10 | $83.10 | 16,140 | — | — |
| 2010-10-11 | $82.90 | $82.90 | 15,240 | — | — |
| 2010-10-08 | $84.00 | $84.00 | 23,300 | — | — |
| 2010-10-07 | $84.00 | $84.00 | 8,050 | — | — |
| 2010-10-06 | $84.00 | $84.00 | 17,020 | — | — |
| 2010-10-05 | $85.60 | $85.60 | 42,010 | — | — |
| 2010-10-04 | $82.70 | $82.70 | 17,950 | — | — |
| 2010-10-01 | $83.10 | $83.10 | 22,480 | — | — |
| 2010-09-30 | $84.10 | $84.10 | 35,880 | — | — |
| 2010-09-29 | $84.00 | $84.00 | 14,500 | — | — |
| 2010-09-28 | $84.00 | $84.00 | 31,140 | — | — |
| 2010-09-27 | $84.80 | $84.80 | 27,050 | — | — |
| 2010-09-24 | $85.50 | $85.50 | 24,080 | — | — |
| 2010-09-23 | $83.30 | $83.30 | 22,990 | — | — |
| 2010-09-22 | $83.60 | $83.60 | 32,420 | — | — |
| 2010-09-21 | $82.80 | $82.80 | 17,740 | — | — |
| 2010-09-20 | $84.90 | $84.90 | 27,760 | — | — |
| 2010-09-17 | $84.40 | $84.40 | 35,410 | — | — |
| 2010-09-16 | $84.20 | $84.20 | 11,110 | — | — |
| 2010-09-15 | $86.80 | $86.80 | 25,640 | — | — |
| 2010-09-14 | $85.80 | $85.80 | 15,710 | — | — |
| 2010-09-13 | $85.30 | $85.30 | 31,250 | — | — |
| 2010-09-10 | $85.70 | $85.70 | 10,610 | — | — |
| 2010-09-09 | $85.00 | $85.00 | 10,000 | — | — |
| 2010-09-08 | $85.10 | $85.10 | 16,500 | — | — |
| 2010-09-07 | $83.10 | $83.10 | 13,700 | — | — |
| 2010-09-03 | $84.50 | $84.50 | 16,830 | — | — |
| 2010-09-02 | $84.80 | $84.80 | 12,250 | — | — |
| 2010-09-01 | $82.70 | $82.70 | 20,400 | — | — |
| 2010-08-31 | $78.30 | $78.30 | 39,950 | — | — |
| 2010-08-30 | $78.00 | $78.00 | 21,870 | — | — |
| 2010-08-27 | $80.70 | $80.70 | 27,780 | — | — |
| 2010-08-26 | $81.20 | $81.20 | 16,510 | — | — |
| 2010-08-25 | $81.60 | $81.60 | 19,610 | — | — |
| 2010-08-24 | $80.00 | $80.00 | 19,270 | — | — |
| 2010-08-23 | $81.40 | $81.40 | 19,130 | — | — |
| 2010-08-20 | $83.10 | $83.10 | 21,770 | — | — |
| 2010-08-19 | $82.20 | $82.20 | 19,330 | — | — |
| 2010-08-18 | $85.40 | $85.40 | 21,880 | — | — |
| 2010-08-17 | $84.50 | $84.50 | 27,620 | — | — |
| 2010-08-16 | $82.90 | $82.90 | 16,230 | — | — |
| 2010-08-13 | $80.60 | $80.60 | 21,590 | — | — |
| 2010-08-12 | $81.50 | $81.50 | 15,040 | — | — |
| 2010-08-11 | $82.10 | $82.10 | 24,440 | — | — |
| 2010-08-10 | $86.40 | $86.40 | 23,360 | — | — |
| 2010-08-09 | $88.00 | $88.00 | 22,780 | — | — |
| 2010-08-06 | $84.40 | $84.40 | 13,630 | — | — |
| 2010-08-05 | $85.80 | $85.80 | 24,180 | — | — |
| 2010-08-04 | $86.90 | $86.90 | 34,930 | — | — |
| 2010-08-03 | $83.40 | $83.40 | 25,440 | — | — |
| 2010-08-02 | $81.00 | $81.00 | 17,910 | — | — |
| 2010-07-30 | $81.00 | $81.00 | 28,210 | — | — |
| 2010-07-29 | $80.00 | $80.00 | 18,090 | — | — |
| 2010-07-28 | $81.00 | $81.00 | 18,240 | — | — |
| 2010-07-27 | $83.00 | $83.00 | 16,890 | — | — |
| 2010-07-26 | $84.00 | $84.00 | 30,010 | — | — |
| 2010-07-23 | $81.70 | $81.70 | 40,530 | — | — |
| 2010-07-22 | $73.80 | $73.80 | 81,300 | — | — |
| 2010-07-21 | $70.50 | $70.50 | 19,920 | — | — |
| 2010-07-20 | $72.80 | $72.80 | 14,290 | — | — |
| 2010-07-19 | $72.50 | $72.50 | 9,850 | — | — |
| 2010-07-16 | $72.50 | $72.50 | 26,420 | — | — |
| 2010-07-15 | $76.20 | $76.20 | 20,630 | — | — |
| 2010-07-14 | $77.10 | $77.10 | 15,520 | — | — |
| 2010-07-13 | $78.20 | $78.20 | 24,730 | — | — |
| 2010-07-12 | $72.50 | $72.50 | 11,730 | — | — |
| 2010-07-09 | $76.90 | $76.90 | 10,890 | — | — |
| 2010-07-08 | $74.00 | $74.00 | 15,600 | — | — |
| 2010-07-07 | $72.70 | $72.70 | 20,030 | — | — |
| 2010-07-06 | $69.40 | $69.40 | 35,500 | — | — |
| 2010-07-02 | $70.00 | $70.00 | 28,490 | — | — |
| 2010-07-01 | $71.40 | $71.40 | 40,990 | — | — |
| 2010-06-30 | $72.00 | $72.00 | 23,510 | — | — |
| 2010-06-29 | $74.20 | $74.20 | 30,140 | — | — |
| 2010-06-28 | $78.10 | $78.10 | 27,820 | — | — |
| 2010-06-25 | $76.70 | $76.70 | 68,880 | — | — |
| 2010-06-24 | $69.90 | $69.90 | 14,110 | — | — |
| 2010-06-23 | $71.30 | $71.30 | 13,050 | — | — |
| 2010-06-22 | $71.60 | $71.60 | 24,990 | — | — |
| 2010-06-21 | $71.60 | $71.60 | 18,640 | — | — |
| 2010-06-18 | $72.40 | $72.40 | 49,650 | — | — |
| 2010-06-17 | $76.00 | $76.00 | 12,150 | — | — |
| 2010-06-16 | $76.40 | $76.40 | 12,100 | — | — |
| 2010-06-15 | $77.50 | $77.50 | 21,570 | — | — |
| 2010-06-14 | $76.90 | $76.90 | 20,020 | — | — |
| 2010-06-11 | $76.70 | $76.70 | 25,250 | — | — |
| 2010-06-10 | $73.70 | $73.70 | 120,620 | — | — |
| 2010-06-09 | $68.80 | $68.80 | 25,730 | — | — |
| 2010-06-08 | $68.80 | $68.80 | 49,610 | — | — |
| 2010-06-07 | $68.50 | $68.50 | 40,520 | — | — |
| 2010-06-04 | $75.00 | $75.00 | 50,540 | — | — |
| 2010-06-03 | $77.60 | $77.60 | 52,740 | — | — |
| 2010-06-02 | $75.60 | $75.60 | 163,730 | — | — |
| 2010-06-01 | $67.30 | $67.30 | 73,000 | — | — |
| 2010-05-28 | $65.20 | $65.20 | 36,450 | — | — |
| 2010-05-27 | $67.30 | $67.30 | 33,590 | — | — |
| 2010-05-26 | $65.50 | $65.50 | 68,910 | — | — |
| 2010-05-25 | $63.70 | $63.70 | 39,490 | — | — |
| 2010-05-24 | $64.50 | $64.50 | 33,380 | — | — |
| 2010-05-21 | $65.90 | $65.90 | 41,620 | — | — |
| 2010-05-20 | $67.00 | $67.00 | 37,450 | — | — |
| 2010-05-19 | $71.20 | $71.20 | 19,020 | — | — |
| 2010-05-18 | $71.10 | $71.10 | 15,160 | — | — |
| 2010-05-17 | $72.10 | $72.10 | 18,410 | — | — |
| 2010-05-14 | $71.30 | $71.30 | 31,020 | — | — |
| 2010-05-13 | $74.10 | $74.10 | 25,920 | — | — |
| 2010-05-12 | $75.20 | $75.20 | 23,220 | — | — |
| 2010-05-11 | $74.30 | $74.30 | 24,900 | — | — |
| 2010-05-10 | $72.70 | $72.70 | 51,610 | — | — |
| 2010-05-07 | $71.00 | $71.00 | 102,870 | — | — |
| 2010-05-06 | $72.00 | $72.00 | 71,960 | — | — |
| 2010-05-05 | $75.40 | $75.40 | 62,440 | — | — |
| 2010-05-04 | $75.30 | $75.30 | 47,860 | — | — |
| 2010-05-03 | $79.60 | $79.60 | 25,520 | — | — |
| 2010-04-30 | $77.70 | $77.70 | 26,990 | — | — |
| 2010-04-29 | $80.00 | $80.00 | 23,200 | — | — |
| 2010-04-28 | $78.70 | $78.70 | 15,390 | — | — |
| 2010-04-27 | $77.20 | $77.20 | 23,220 | — | — |
| 2010-04-26 | $79.60 | $79.60 | 16,880 | — | — |
| 2010-04-23 | $81.80 | $81.80 | 22,090 | — | — |
| 2010-04-22 | $82.70 | $82.70 | 19,660 | — | — |
| 2010-04-21 | $83.20 | $83.20 | 43,290 | — | — |
| 2010-04-20 | $82.70 | $82.70 | 19,650 | — | — |
| 2010-04-19 | $80.50 | $80.50 | 41,560 | — | — |
| 2010-04-16 | $82.50 | $82.50 | 71,680 | — | — |
| 2010-04-15 | $79.30 | $79.30 | 22,970 | — | — |
| 2010-04-14 | $78.60 | $78.60 | 26,920 | — | — |
| 2010-04-13 | $76.50 | $76.50 | 30,130 | — | — |
| 2010-04-12 | $76.40 | $76.40 | 25,450 | — | — |
| 2010-04-09 | $76.70 | $76.70 | 37,570 | — | — |
| 2010-04-08 | $77.70 | $77.70 | 31,420 | — | — |
| 2010-04-07 | $76.70 | $76.70 | 76,840 | — | — |
| 2010-04-06 | $77.70 | $77.70 | 35,840 | — | — |
| 2010-04-05 | $79.90 | $79.90 | 50,530 | — | — |
| 2010-04-01 | $80.50 | $80.50 | 33,590 | — | — |
| 2010-03-31 | $79.70 | $79.70 | 32,460 | — | — |
| 2010-03-30 | $80.70 | $80.70 | 26,700 | — | — |
| 2010-03-29 | $80.40 | $80.40 | 39,400 | — | — |
| 2010-03-26 | $78.80 | $78.80 | 57,820 | — | — |
| 2010-03-25 | $81.50 | $81.50 | 42,500 | — | — |
| 2010-03-24 | $82.60 | $82.60 | 43,430 | — | — |
| 2010-03-23 | $85.90 | $85.90 | 43,090 | — | — |
| 2010-03-22 | $84.30 | $84.30 | 59,010 | — | — |
| 2010-03-19 | $82.00 | $82.00 | 88,680 | — | — |
| 2010-03-18 | $81.80 | $81.80 | 25,090 | — | — |
| 2010-03-17 | $82.40 | $82.40 | 41,100 | — | — |
| 2010-03-16 | $82.40 | $82.40 | 44,730 | — | — |
| 2010-03-15 | $80.00 | $80.00 | 60,640 | — | — |
| 2010-03-12 | $79.50 | $79.50 | 49,980 | — | — |
| 2010-03-11 | $76.30 | $76.30 | 36,780 | — | — |
| 2010-03-10 | $75.40 | $75.40 | 47,740 | — | — |
| 2010-03-09 | $77.10 | $77.10 | 34,710 | — | — |
| 2010-03-08 | $76.70 | $76.70 | 40,950 | — | — |
| 2010-03-05 | $77.80 | $77.80 | 49,540 | — | — |
| 2010-03-04 | $77.40 | $77.40 | 36,310 | — | — |
| 2010-03-03 | $78.30 | $78.30 | 58,800 | — | — |
| 2010-03-02 | $77.30 | $77.30 | 47,210 | — | — |
| 2010-03-01 | $78.30 | $78.30 | 54,180 | — | — |
| 2010-02-26 | $75.50 | $75.50 | 24,260 | — | — |
| 2010-02-25 | $75.90 | $75.90 | 68,680 | — | — |
| 2010-02-24 | $74.10 | $74.10 | 71,730 | — | — |
| 2010-02-23 | $75.10 | $75.10 | 105,250 | — | — |
| 2010-02-22 | $77.40 | $77.40 | 62,030 | — | — |
| 2010-02-19 | $79.10 | $79.10 | 136,900 | — | — |
| 2010-02-18 | $82.50 | $82.50 | 92,920 | — | — |
| 2010-02-17 | $86.50 | $86.50 | 95,360 | — | — |
| 2010-02-16 | $85.60 | $85.60 | 693,850 | — | — |
| 2010-02-12 | $94.30 | $94.30 | 34,080 | — | — |
| 2010-02-11 | $92.10 | $92.10 | 34,180 | — | — |
| 2010-02-10 | $90.50 | $90.50 | 100,100 | — | — |
| 2010-02-09 | $90.90 | $90.90 | 57,900 | — | — |
| 2010-02-08 | $85.90 | $85.90 | 27,840 | — | — |
| 2010-02-05 | $87.00 | $87.00 | 27,160 | — | — |
| 2010-02-04 | $86.10 | $86.10 | 51,000 | — | — |
| 2010-02-03 | $92.40 | $92.40 | 59,420 | — | — |
| 2010-02-02 | $89.40 | $89.40 | 77,950 | — | — |
| 2010-02-01 | $83.80 | $83.80 | 54,700 | — | — |
| 2010-01-29 | $82.10 | $82.10 | 47,340 | — | — |
| 2010-01-28 | $84.40 | $84.40 | 40,560 | — | — |
| 2010-01-27 | $87.40 | $87.40 | 27,850 | — | — |
| 2010-01-26 | $85.60 | $85.60 | 49,420 | — | — |
| 2010-01-25 | $87.10 | $87.10 | 43,390 | — | — |
| 2010-01-22 | $87.50 | $87.50 | 43,700 | — | — |
| 2010-01-21 | $90.60 | $90.60 | 75,280 | — | — |
| 2010-01-20 | $92.30 | $92.30 | 84,780 | — | — |
| 2010-01-19 | $96.20 | $96.20 | 36,330 | — | — |
| 2010-01-15 | $93.80 | $93.80 | 54,150 | — | — |
| 2010-01-14 | $98.00 | $98.00 | 27,800 | — | — |
| 2010-01-13 | $98.30 | $98.30 | 35,350 | — | — |
| 2010-01-12 | $96.20 | $96.20 | 79,110 | — | — |
| 2010-01-11 | $97.20 | $97.20 | 53,640 | — | — |
| 2010-01-08 | $93.60 | $93.60 | 49,910 | — | — |
| 2010-01-07 | $91.40 | $91.40 | 44,200 | — | — |
| 2010-01-06 | $95.20 | $95.20 | 64,310 | — | — |
| 2010-01-05 | $95.00 | $95.00 | 73,410 | — | — |
| 2010-01-04 | $94.90 | $94.90 | 62,970 | — | — |