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
- 1983-01-03 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 | $59.55 | $1,071.60 | 15,900 | — | — |
| 2010-12-30 | $59.69 | $1,074.12 | 20,800 | — | — |
| 2010-12-29 | $59.69 | $1,074.12 | 6,900 | — | — |
| 2010-12-28 | $59.34 | $1,067.82 | 25,300 | — | — |
| 2010-12-27 | $58.46 | $1,051.99 | 10,500 | — | — |
| 2010-12-23 | $58.10 | $1,045.51 | 10,800 | — | — |
| 2010-12-22 | $57.80 | $1,040.11 | 13,000 | — | — |
| 2010-12-21 | $58.02 | $1,044.07 | 9,900 | — | — |
| 2010-12-20 | $57.21 | $1,029.50 | 7,800 | — | — |
| 2010-12-17 | $57.16 | $1,028.60 | 13,900 | — | — |
| 2010-12-16 | $57.85 | $1,041.01 | 9,700 | — | — |
| 2010-12-15 | $57.45 | $1,033.82 | 12,500 | — | — |
| 2010-12-14 | $57.63 | $1,037.05 | 9,000 | — | — |
| 2010-12-13 | $58.12 | $1,045.87 | 8,100 | — | — |
| 2010-12-10 | $58.15 | $1,041.66 | 14,000 | — | — |
| 2010-12-09 | $57.92 | $1,037.54 | 9,900 | — | — |
| 2010-12-08 | $58.01 | $1,039.15 | 17,700 | — | — |
| 2010-12-07 | $57.89 | $1,037.00 | 21,700 | — | — |
| 2010-12-06 | $58.51 | $1,048.11 | 16,800 | — | — |
| 2010-12-03 | $58.77 | $1,052.77 | 20,100 | — | — |
| 2010-12-02 | $59.00 | $1,056.89 | 11,500 | — | — |
| 2010-12-01 | $58.32 | $1,044.71 | 39,100 | — | — |
| 2010-11-30 | $58.45 | $1,047.03 | 36,500 | — | — |
| 2010-11-29 | $58.07 | $1,040.23 | 14,300 | — | — |
| 2010-11-26 | $57.68 | $1,033.24 | 6,800 | — | — |
| 2010-11-24 | $57.55 | $1,030.91 | 13,600 | — | — |
| 2010-11-23 | $57.71 | $1,033.78 | 10,400 | — | — |
| 2010-11-22 | $57.82 | $1,035.75 | 17,400 | — | — |
| 2010-11-19 | $58.00 | $1,038.97 | 8,200 | — | — |
| 2010-11-18 | $58.10 | $1,040.76 | 19,200 | — | — |
| 2010-11-17 | $56.74 | $1,016.40 | 7,600 | — | — |
| 2010-11-16 | $56.28 | $1,008.16 | 27,100 | — | — |
| 2010-11-15 | $58.01 | $1,039.15 | 16,500 | — | — |
| 2010-11-12 | $58.43 | $1,046.68 | 24,900 | — | — |
| 2010-11-11 | $58.50 | $1,047.93 | 20,100 | — | — |
| 2010-11-10 | $58.49 | $1,047.75 | 18,600 | — | — |
| 2010-11-09 | $58.60 | $1,043.99 | 28,600 | — | — |
| 2010-11-08 | $58.03 | $1,033.83 | 31,700 | — | — |
| 2010-11-05 | $58.19 | $1,036.69 | 26,000 | — | — |
| 2010-11-04 | $57.50 | $1,024.39 | 42,600 | — | — |
| 2010-11-03 | $56.57 | $1,007.82 | 29,900 | — | — |
| 2010-11-02 | $56.00 | $997.67 | 29,500 | — | — |
| 2010-11-01 | $54.81 | $976.47 | 30,700 | — | — |
| 2010-10-29 | $53.76 | $957.76 | 11,200 | — | — |
| 2010-10-28 | $53.95 | $961.15 | 10,600 | — | — |
| 2010-10-27 | $53.67 | $956.16 | 14,600 | — | — |
| 2010-10-26 | $53.94 | $960.97 | 17,900 | — | — |
| 2010-10-25 | $53.40 | $951.35 | 5,800 | — | — |
| 2010-10-22 | $53.35 | $950.46 | 12,500 | — | — |
| 2010-10-21 | $53.71 | $956.87 | 8,400 | — | — |
| 2010-10-20 | $53.81 | $958.65 | 15,100 | — | — |
| 2010-10-19 | $53.31 | $949.75 | 13,400 | — | — |
| 2010-10-18 | $54.09 | $963.64 | 9,400 | — | — |
| 2010-10-15 | $54.05 | $962.93 | 13,600 | — | — |
| 2010-10-14 | $53.95 | $961.15 | 14,700 | — | — |
| 2010-10-13 | $53.76 | $957.76 | 11,000 | — | — |
| 2010-10-12 | $53.99 | $956.09 | 20,300 | — | — |
| 2010-10-11 | $53.76 | $952.01 | 6,900 | — | — |
| 2010-10-08 | $53.90 | $954.49 | 26,300 | — | — |
| 2010-10-07 | $53.72 | $951.31 | 18,700 | — | — |
| 2010-10-06 | $53.79 | $952.55 | 11,200 | — | — |
| 2010-10-05 | $53.22 | $942.45 | 37,500 | — | — |
| 2010-10-04 | $53.84 | $953.43 | 13,700 | — | — |
| 2010-10-01 | $53.77 | $952.19 | 18,900 | — | — |
| 2010-09-30 | $53.02 | $938.91 | 10,000 | — | — |
| 2010-09-29 | $53.05 | $939.44 | 24,200 | — | — |
| 2010-09-28 | $52.85 | $935.90 | 14,800 | — | — |
| 2010-09-27 | $52.00 | $920.85 | 9,000 | — | — |
| 2010-09-24 | $51.84 | $918.01 | 16,000 | — | — |
| 2010-09-23 | $51.40 | $910.22 | 11,300 | — | — |
| 2010-09-22 | $51.71 | $915.71 | 14,100 | — | — |
| 2010-09-21 | $52.00 | $920.85 | 9,200 | — | — |
| 2010-09-20 | $51.86 | $918.37 | 15,400 | — | — |
| 2010-09-17 | $51.66 | $914.83 | 8,800 | — | — |
| 2010-09-16 | $51.41 | $910.40 | 26,600 | — | — |
| 2010-09-15 | $51.44 | $910.93 | 24,800 | — | — |
| 2010-09-14 | $50.80 | $899.60 | 108,800 | — | — |
| 2010-09-13 | $53.72 | $951.31 | 18,900 | — | — |
| 2010-09-10 | $53.72 | $946.28 | 7,300 | — | — |
| 2010-09-09 | $53.64 | $944.87 | 19,000 | — | — |
| 2010-09-08 | $52.72 | $928.66 | 16,600 | — | — |
| 2010-09-07 | $51.95 | $915.10 | 8,500 | — | — |
| 2010-09-03 | $51.93 | $914.75 | 16,600 | — | — |
| 2010-09-02 | $51.79 | $912.28 | 7,600 | — | — |
| 2010-09-01 | $51.74 | $911.40 | 9,600 | — | — |
| 2010-08-31 | $50.76 | $894.14 | 15,000 | — | — |
| 2010-08-30 | $51.31 | $903.83 | 13,400 | — | — |
| 2010-08-27 | $51.50 | $907.17 | 23,800 | — | — |
| 2010-08-26 | $50.51 | $889.73 | 12,600 | — | — |
| 2010-08-25 | $50.06 | $881.81 | 28,400 | — | — |
| 2010-08-24 | $51.01 | $898.54 | 16,200 | — | — |
| 2010-08-23 | $51.51 | $907.35 | 7,800 | — | — |
| 2010-08-20 | $51.64 | $909.64 | 20,300 | — | — |
| 2010-08-19 | $52.22 | $919.85 | 10,600 | — | — |
| 2010-08-18 | $52.46 | $924.08 | 4,400 | — | — |
| 2010-08-17 | $52.18 | $919.15 | 10,400 | — | — |
| 2010-08-16 | $52.06 | $917.04 | 7,700 | — | — |
| 2010-08-13 | $52.54 | $925.49 | 9,700 | — | — |
| 2010-08-12 | $52.32 | $921.62 | 26,800 | — | — |
| 2010-08-11 | $53.18 | $930.95 | 28,500 | — | — |
| 2010-08-10 | $53.98 | $944.96 | 18,300 | — | — |
| 2010-08-09 | $54.18 | $948.46 | 10,100 | — | — |
| 2010-08-06 | $53.97 | $944.78 | 13,100 | — | — |
| 2010-08-05 | $54.05 | $946.18 | 9,600 | — | — |
| 2010-08-04 | $53.99 | $945.13 | 17,600 | — | — |
| 2010-08-03 | $53.11 | $929.73 | 13,700 | — | — |
| 2010-08-02 | $53.04 | $928.50 | 17,400 | — | — |
| 2010-07-30 | $52.64 | $921.50 | 14,000 | — | — |
| 2010-07-29 | $52.94 | $926.75 | 23,600 | — | — |
| 2010-07-28 | $52.44 | $918.00 | 17,800 | — | — |
| 2010-07-27 | $53.05 | $928.68 | 32,700 | — | — |
| 2010-07-26 | $53.85 | $942.68 | 34,200 | — | — |
| 2010-07-23 | $53.09 | $929.38 | 25,900 | — | — |
| 2010-07-22 | $52.80 | $924.30 | 18,600 | — | — |
| 2010-07-21 | $52.18 | $913.45 | 29,100 | — | — |
| 2010-07-20 | $52.26 | $914.85 | 18,900 | — | — |
| 2010-07-19 | $51.19 | $896.12 | 24,500 | — | — |
| 2010-07-16 | $50.46 | $883.34 | 23,200 | — | — |
| 2010-07-15 | $51.07 | $894.01 | 8,400 | — | — |
| 2010-07-14 | $51.23 | $896.82 | 8,700 | — | — |
| 2010-07-13 | $51.50 | $901.54 | 22,000 | — | — |
| 2010-07-12 | $51.24 | $890.65 | 56,100 | — | — |
| 2010-07-09 | $50.71 | $881.44 | 18,100 | — | — |
| 2010-07-08 | $49.99 | $868.93 | 36,100 | — | — |
| 2010-07-07 | $48.68 | $846.16 | 31,500 | — | — |
| 2010-07-06 | $47.76 | $830.16 | 42,600 | — | — |
| 2010-07-02 | $47.17 | $819.91 | 15,300 | — | — |
| 2010-07-01 | $47.16 | $819.74 | 20,400 | — | — |
| 2010-06-30 | $47.14 | $819.39 | 20,300 | — | — |
| 2010-06-29 | $47.01 | $817.13 | 31,400 | — | — |
| 2010-06-28 | $47.20 | $820.43 | 11,100 | — | — |
| 2010-06-25 | $46.79 | $813.30 | 25,200 | — | — |
| 2010-06-24 | $46.72 | $812.09 | 7,500 | — | — |
| 2010-06-23 | $47.05 | $817.82 | 12,500 | — | — |
| 2010-06-22 | $47.30 | $822.17 | 30,800 | — | — |
| 2010-06-21 | $47.81 | $831.03 | 23,300 | — | — |
| 2010-06-18 | $48.09 | $835.90 | 15,400 | — | — |
| 2010-06-17 | $48.12 | $836.42 | 10,600 | — | — |
| 2010-06-16 | $48.34 | $840.25 | 25,600 | — | — |
| 2010-06-15 | $48.55 | $843.90 | 34,400 | — | — |
| 2010-06-14 | $48.39 | $841.11 | 18,900 | — | — |
| 2010-06-11 | $48.53 | $843.55 | 128,900 | — | — |
| 2010-06-10 | $49.68 | $859.42 | 17,100 | — | — |
| 2010-06-09 | $49.09 | $849.21 | 11,700 | — | — |
| 2010-06-08 | $48.71 | $842.64 | 49,400 | — | — |
| 2010-06-07 | $49.44 | $855.27 | 15,100 | — | — |
| 2010-06-04 | $49.87 | $862.71 | 21,900 | — | — |
| 2010-06-03 | $50.40 | $871.87 | 25,900 | — | — |
| 2010-06-02 | $50.02 | $865.30 | 38,600 | — | — |
| 2010-06-01 | $47.91 | $828.80 | 16,300 | — | — |
| 2010-05-28 | $49.87 | $862.71 | 23,400 | — | — |
| 2010-05-27 | $49.21 | $851.29 | 25,100 | — | — |
| 2010-05-26 | $46.60 | $806.14 | 35,800 | — | — |
| 2010-05-25 | $45.87 | $793.51 | 39,700 | — | — |
| 2010-05-24 | $46.54 | $805.10 | 20,000 | — | — |
| 2010-05-21 | $46.81 | $809.77 | 51,900 | — | — |
| 2010-05-20 | $45.09 | $780.02 | 86,100 | — | — |
| 2010-05-19 | $46.84 | $810.29 | 41,600 | — | — |
| 2010-05-18 | $47.48 | $821.36 | 53,600 | — | — |
| 2010-05-17 | $48.60 | $840.74 | 50,500 | — | — |
| 2010-05-14 | $49.70 | $859.76 | 48,500 | — | — |
| 2010-05-13 | $51.25 | $886.58 | 26,200 | — | — |
| 2010-05-12 | $52.35 | $900.04 | 27,100 | — | — |
| 2010-05-11 | $52.24 | $898.15 | 66,400 | — | — |
| 2010-05-10 | $50.85 | $874.25 | 66,800 | — | — |
| 2010-05-07 | $49.05 | $843.30 | 95,200 | — | — |
| 2010-05-06 | $47.59 | $818.20 | 99,900 | — | — |
| 2010-05-05 | $50.12 | $861.70 | 111,900 | — | — |
| 2010-05-04 | $54.21 | $932.01 | 42,600 | — | — |
| 2010-05-03 | $54.60 | $938.72 | 47,000 | — | — |
| 2010-04-30 | $53.00 | $911.21 | 61,800 | — | — |
| 2010-04-29 | $52.80 | $907.77 | 25,400 | — | — |
| 2010-04-28 | $52.60 | $904.33 | 62,600 | — | — |
| 2010-04-27 | $52.16 | $896.77 | 33,500 | — | — |
| 2010-04-26 | $52.73 | $906.57 | 25,700 | — | — |
| 2010-04-23 | $52.26 | $898.49 | 41,300 | — | — |
| 2010-04-22 | $51.81 | $890.75 | 21,500 | — | — |
| 2010-04-21 | $52.00 | $894.02 | 19,500 | — | — |
| 2010-04-20 | $51.79 | $890.41 | 15,900 | — | — |
| 2010-04-19 | $50.57 | $869.43 | 17,900 | — | — |
| 2010-04-16 | $50.26 | $864.10 | 31,400 | — | — |
| 2010-04-15 | $50.40 | $866.51 | 20,600 | — | — |
| 2010-04-14 | $50.27 | $864.28 | 21,100 | — | — |
| 2010-04-13 | $50.20 | $863.07 | 32,900 | — | — |
| 2010-04-12 | $51.71 | $880.78 | 128,900 | — | — |
| 2010-04-09 | $50.47 | $859.66 | 34,900 | — | — |
| 2010-04-08 | $49.33 | $840.24 | 30,500 | — | — |
| 2010-04-07 | $48.50 | $826.11 | 22,400 | — | — |
| 2010-04-06 | $48.53 | $826.62 | 45,800 | — | — |
| 2010-04-05 | $47.68 | $812.14 | 48,000 | — | — |
| 2010-04-01 | $45.93 | $782.33 | 10,000 | — | — |
| 2010-03-31 | $45.62 | $777.05 | 21,100 | — | — |
| 2010-03-30 | $45.05 | $767.34 | 11,100 | — | — |
| 2010-03-29 | $45.39 | $773.13 | 26,100 | — | — |
| 2010-03-26 | $44.12 | $751.50 | 37,100 | — | — |
| 2010-03-25 | $44.03 | $749.97 | 29,100 | — | — |
| 2010-03-24 | $45.52 | $775.35 | 27,600 | — | — |
| 2010-03-23 | $44.63 | $760.19 | 27,600 | — | — |
| 2010-03-22 | $43.02 | $732.76 | 46,800 | — | — |
| 2010-03-19 | $43.23 | $736.34 | 55,900 | — | — |
| 2010-03-18 | $44.83 | $763.59 | 45,900 | — | — |
| 2010-03-17 | $45.74 | $779.09 | 90,600 | — | — |
| 2010-03-16 | $47.28 | $805.32 | 44,400 | — | — |
| 2010-03-15 | $48.10 | $819.29 | 26,000 | — | — |
| 2010-03-12 | $48.85 | $832.07 | 22,900 | — | — |
| 2010-03-11 | $49.02 | $834.96 | 43,000 | — | — |
| 2010-03-10 | $49.23 | $835.44 | 39,700 | — | — |
| 2010-03-09 | $48.79 | $827.97 | 36,400 | — | — |
| 2010-03-08 | $48.82 | $828.48 | 17,000 | — | — |
| 2010-03-05 | $48.79 | $827.97 | 22,700 | — | — |
| 2010-03-04 | $48.29 | $819.49 | 38,300 | — | — |
| 2010-03-03 | $49.03 | $832.05 | 61,700 | — | — |
| 2010-03-02 | $49.44 | $839.00 | 25,400 | — | — |
| 2010-03-01 | $48.66 | $825.77 | 24,300 | — | — |
| 2010-02-26 | $47.88 | $812.53 | 22,100 | — | — |
| 2010-02-25 | $47.76 | $810.49 | 40,000 | — | — |
| 2010-02-24 | $47.10 | $799.29 | 23,100 | — | — |
| 2010-02-23 | $46.65 | $791.66 | 32,000 | — | — |
| 2010-02-22 | $46.59 | $790.64 | 51,900 | — | — |
| 2010-02-19 | $45.55 | $772.99 | 21,900 | — | — |
| 2010-02-18 | $45.39 | $770.27 | 13,100 | — | — |
| 2010-02-17 | $45.31 | $768.92 | 25,400 | — | — |
| 2010-02-16 | $45.17 | $766.54 | 30,600 | — | — |
| 2010-02-12 | $44.30 | $751.78 | 20,200 | — | — |
| 2010-02-11 | $44.17 | $749.57 | 27,300 | — | — |
| 2010-02-10 | $44.10 | $743.55 | 13,100 | — | — |
| 2010-02-09 | $43.34 | $730.73 | 29,700 | — | — |
| 2010-02-08 | $43.66 | $736.13 | 28,000 | — | — |
| 2010-02-05 | $42.39 | $714.71 | 35,700 | — | — |
| 2010-02-04 | $43.02 | $725.34 | 13,100 | — | — |
| 2010-02-03 | $43.77 | $737.98 | 10,800 | — | — |
| 2010-02-02 | $43.35 | $730.90 | 16,700 | — | — |
| 2010-02-01 | $42.97 | $724.49 | 19,600 | — | — |
| 2010-01-29 | $42.25 | $712.35 | 27,200 | — | — |
| 2010-01-28 | $42.69 | $719.77 | 13,000 | — | — |
| 2010-01-27 | $42.85 | $722.47 | 43,500 | — | — |
| 2010-01-26 | $43.93 | $740.68 | 34,200 | — | — |
| 2010-01-25 | $43.99 | $741.69 | 17,500 | — | — |
| 2010-01-22 | $43.48 | $733.09 | 41,000 | — | — |
| 2010-01-21 | $44.49 | $750.12 | 49,200 | — | — |
| 2010-01-20 | $43.92 | $740.51 | 36,900 | — | — |
| 2010-01-19 | $43.86 | $739.50 | 37,700 | — | — |
| 2010-01-15 | $43.38 | $731.41 | 24,700 | — | — |
| 2010-01-14 | $43.57 | $734.61 | 11,300 | — | — |
| 2010-01-13 | $43.40 | $731.74 | 36,100 | — | — |
| 2010-01-12 | $42.85 | $717.16 | 17,500 | — | — |
| 2010-01-11 | $42.94 | $718.67 | 31,300 | — | — |
| 2010-01-08 | $43.18 | $722.68 | 15,800 | — | — |
| 2010-01-07 | $42.79 | $716.15 | 21,600 | — | — |
| 2010-01-06 | $42.15 | $705.44 | 31,700 | — | — |
| 2010-01-05 | $41.74 | $698.58 | 30,000 | — | — |
| 2010-01-04 | $41.30 | $691.22 | 27,400 | — | — |