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
- 2004-03-29 to 2026-09-01
- 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 | $106.50 | $106.50 | 44,280 | — | — |
| 2010-12-30 | $105.70 | $105.70 | 50,960 | — | — |
| 2010-12-29 | $107.00 | $107.00 | 189,890 | — | — |
| 2010-12-28 | $109.70 | $109.70 | 264,650 | — | — |
| 2010-12-27 | $96.20 | $96.20 | 17,630 | — | — |
| 2010-12-23 | $98.10 | $98.10 | 7,630 | — | — |
| 2010-12-22 | $98.70 | $98.70 | 10,600 | — | — |
| 2010-12-21 | $99.20 | $99.20 | 19,840 | — | — |
| 2010-12-20 | $99.00 | $99.00 | 35,080 | — | — |
| 2010-12-17 | $94.30 | $94.30 | 19,910 | — | — |
| 2010-12-16 | $97.30 | $97.30 | 19,330 | — | — |
| 2010-12-15 | $95.00 | $95.00 | 57,500 | — | — |
| 2010-12-14 | $98.60 | $98.60 | 46,990 | — | — |
| 2010-12-13 | $100.90 | $100.90 | 141,660 | — | — |
| 2010-12-10 | $97.40 | $97.40 | 66,020 | — | — |
| 2010-12-09 | $95.00 | $95.00 | 28,790 | — | — |
| 2010-12-08 | $93.90 | $93.90 | 34,490 | — | — |
| 2010-12-07 | $93.00 | $93.00 | 82,380 | — | — |
| 2010-12-06 | $91.90 | $91.90 | 48,810 | — | — |
| 2010-12-03 | $88.50 | $88.50 | 22,430 | — | — |
| 2010-12-02 | $88.60 | $88.60 | 44,260 | — | — |
| 2010-12-01 | $88.30 | $88.30 | 34,480 | — | — |
| 2010-11-30 | $88.40 | $88.40 | 47,110 | — | — |
| 2010-11-29 | $87.40 | $87.40 | 16,850 | — | — |
| 2010-11-26 | $86.80 | $86.80 | 11,490 | — | — |
| 2010-11-24 | $89.40 | $89.40 | 32,900 | — | — |
| 2010-11-23 | $86.90 | $86.90 | 21,830 | — | — |
| 2010-11-22 | $87.40 | $87.40 | 41,030 | — | — |
| 2010-11-19 | $86.80 | $86.80 | 24,290 | — | — |
| 2010-11-18 | $85.70 | $85.70 | 30,700 | — | — |
| 2010-11-17 | $84.50 | $84.50 | 17,340 | — | — |
| 2010-11-16 | $84.00 | $84.00 | 42,040 | — | — |
| 2010-11-15 | $88.00 | $88.00 | 17,590 | — | — |
| 2010-11-12 | $88.60 | $88.60 | 31,470 | — | — |
| 2010-11-11 | $90.20 | $90.20 | 36,050 | — | — |
| 2010-11-10 | $92.50 | $92.50 | 37,780 | — | — |
| 2010-11-09 | $93.40 | $93.40 | 163,400 | — | — |
| 2010-11-08 | $93.30 | $93.30 | 32,380 | — | — |
| 2010-11-05 | $92.50 | $92.50 | 39,510 | — | — |
| 2010-11-04 | $93.30 | $93.30 | 94,780 | — | — |
| 2010-11-03 | $88.00 | $88.00 | 31,690 | — | — |
| 2010-11-02 | $87.40 | $87.40 | 23,470 | — | — |
| 2010-11-01 | $85.70 | $85.70 | 17,060 | — | — |
| 2010-10-29 | $87.00 | $87.00 | 21,820 | — | — |
| 2010-10-28 | $88.20 | $88.20 | 18,490 | — | — |
| 2010-10-27 | $88.80 | $88.80 | 15,550 | — | — |
| 2010-10-26 | $89.20 | $89.20 | 16,160 | — | — |
| 2010-10-25 | $89.70 | $89.70 | 47,140 | — | — |
| 2010-10-22 | $87.60 | $87.60 | 16,270 | — | — |
| 2010-10-21 | $88.80 | $88.80 | 41,150 | — | — |
| 2010-10-20 | $88.10 | $88.10 | 40,390 | — | — |
| 2010-10-19 | $85.30 | $85.30 | 41,350 | — | — |
| 2010-10-18 | $90.00 | $90.00 | 38,130 | — | — |
| 2010-10-15 | $89.80 | $89.80 | 29,910 | — | — |
| 2010-10-14 | $91.60 | $91.60 | 60,620 | — | — |
| 2010-10-13 | $93.50 | $93.50 | 91,370 | — | — |
| 2010-10-12 | $91.30 | $91.30 | 49,890 | — | — |
| 2010-10-11 | $89.40 | $89.40 | 66,200 | — | — |
| 2010-10-08 | $89.00 | $89.00 | 150,760 | — | — |
| 2010-10-07 | $82.60 | $82.60 | 29,550 | — | — |
| 2010-10-06 | $85.00 | $85.00 | 81,670 | — | — |
| 2010-10-05 | $80.80 | $80.80 | 27,360 | — | — |
| 2010-10-04 | $80.10 | $80.10 | 36,210 | — | — |
| 2010-10-01 | $81.50 | $81.50 | 14,350 | — | — |
| 2010-09-30 | $81.80 | $81.80 | 31,750 | — | — |
| 2010-09-29 | $82.00 | $82.00 | 48,250 | — | — |
| 2010-09-28 | $82.70 | $82.70 | 33,250 | — | — |
| 2010-09-27 | $82.80 | $82.80 | 62,360 | — | — |
| 2010-09-24 | $81.10 | $81.10 | 110,110 | — | — |
| 2010-09-23 | $84.60 | $84.60 | 87,480 | — | — |
| 2010-09-22 | $86.70 | $86.70 | 444,010 | — | — |
| 2010-09-21 | $75.90 | $75.90 | 27,160 | — | — |
| 2010-09-20 | $75.70 | $75.70 | 34,530 | — | — |
| 2010-09-17 | $74.50 | $74.50 | 11,560 | — | — |
| 2010-09-16 | $74.60 | $74.60 | 26,350 | — | — |
| 2010-09-15 | $75.60 | $75.60 | 20,870 | — | — |
| 2010-09-14 | $75.90 | $75.90 | 54,490 | — | — |
| 2010-09-13 | $78.30 | $78.30 | 36,890 | — | — |
| 2010-09-10 | $75.40 | $75.40 | 28,620 | — | — |
| 2010-09-09 | $74.40 | $74.40 | 41,190 | — | — |
| 2010-09-08 | $77.70 | $77.70 | 35,670 | — | — |
| 2010-09-07 | $76.20 | $76.20 | 32,390 | — | — |
| 2010-09-03 | $79.10 | $79.10 | 102,640 | — | — |
| 2010-09-02 | $74.20 | $74.20 | 45,780 | — | — |
| 2010-09-01 | $72.30 | $72.30 | 66,710 | — | — |
| 2010-08-31 | $71.40 | $71.40 | 205,610 | — | — |
| 2010-08-30 | $80.70 | $80.70 | 62,890 | — | — |
| 2010-08-27 | $81.90 | $81.90 | 49,670 | — | — |
| 2010-08-26 | $78.60 | $78.60 | 66,300 | — | — |
| 2010-08-25 | $76.70 | $76.70 | 61,660 | — | — |
| 2010-08-24 | $78.70 | $78.70 | 74,040 | — | — |
| 2010-08-23 | $83.90 | $83.90 | 65,800 | — | — |
| 2010-08-20 | $83.10 | $83.10 | 43,880 | — | — |
| 2010-08-19 | $83.30 | $83.30 | 72,580 | — | — |
| 2010-08-18 | $84.10 | $84.10 | 83,830 | — | — |
| 2010-08-17 | $88.70 | $88.70 | 128,330 | — | — |
| 2010-08-16 | $83.30 | $83.30 | 31,860 | — | — |
| 2010-08-13 | $82.90 | $82.90 | 35,230 | — | — |
| 2010-08-12 | $85.40 | $85.40 | 56,740 | — | — |
| 2010-08-11 | $81.70 | $81.70 | 98,830 | — | — |
| 2010-08-10 | $86.80 | $86.80 | 61,770 | — | — |
| 2010-08-09 | $91.20 | $91.20 | 72,060 | — | — |
| 2010-08-06 | $92.20 | $92.20 | 148,440 | — | — |
| 2010-08-05 | $90.20 | $90.20 | 239,810 | — | — |
| 2010-08-04 | $83.00 | $83.00 | 35,480 | — | — |
| 2010-08-03 | $83.60 | $83.60 | 39,130 | — | — |
| 2010-08-02 | $85.90 | $85.90 | 43,890 | — | — |
| 2010-07-30 | $84.10 | $84.10 | 26,980 | — | — |
| 2010-07-29 | $83.30 | $83.30 | 26,790 | — | — |
| 2010-07-28 | $80.70 | $80.70 | 15,400 | — | — |
| 2010-07-27 | $83.10 | $83.10 | 31,660 | — | — |
| 2010-07-26 | $85.90 | $85.90 | 59,960 | — | — |
| 2010-07-23 | $79.70 | $79.70 | 46,450 | — | — |
| 2010-07-22 | $77.80 | $77.80 | 38,500 | — | — |
| 2010-07-21 | $74.90 | $74.90 | 30,440 | — | — |
| 2010-07-20 | $77.20 | $77.20 | 31,540 | — | — |
| 2010-07-19 | $74.60 | $74.60 | 31,650 | — | — |
| 2010-07-16 | $76.30 | $76.30 | 38,020 | — | — |
| 2010-07-15 | $78.60 | $78.60 | 26,240 | — | — |
| 2010-07-14 | $80.40 | $80.40 | 58,410 | — | — |
| 2010-07-13 | $78.90 | $78.90 | 40,970 | — | — |
| 2010-07-12 | $76.40 | $76.40 | 32,910 | — | — |
| 2010-07-09 | $79.00 | $79.00 | 70,200 | — | — |
| 2010-07-08 | $72.60 | $72.60 | 25,250 | — | — |
| 2010-07-07 | $72.00 | $72.00 | 41,330 | — | — |
| 2010-07-06 | $68.30 | $68.30 | 50,400 | — | — |
| 2010-07-02 | $69.30 | $69.30 | 28,060 | — | — |
| 2010-07-01 | $69.70 | $69.70 | 67,250 | — | — |
| 2010-06-30 | $73.40 | $73.40 | 38,930 | — | — |
| 2010-06-29 | $75.00 | $75.00 | 54,790 | — | — |
| 2010-06-28 | $81.50 | $81.50 | 21,750 | — | — |
| 2010-06-25 | $84.00 | $84.00 | 27,000 | — | — |
| 2010-06-24 | $82.10 | $82.10 | 38,840 | — | — |
| 2010-06-23 | $83.50 | $83.50 | 20,890 | — | — |
| 2010-06-22 | $82.70 | $82.70 | 26,250 | — | — |
| 2010-06-21 | $85.40 | $85.40 | 31,920 | — | — |
| 2010-06-18 | $88.50 | $88.50 | 22,620 | — | — |
| 2010-06-17 | $89.30 | $89.30 | 32,380 | — | — |
| 2010-06-16 | $91.40 | $91.40 | 21,630 | — | — |
| 2010-06-15 | $93.00 | $93.00 | 53,730 | — | — |
| 2010-06-14 | $90.10 | $90.10 | 43,280 | — | — |
| 2010-06-11 | $90.40 | $90.40 | 71,420 | — | — |
| 2010-06-10 | $90.30 | $90.30 | 163,420 | — | — |
| 2010-06-09 | $83.90 | $83.90 | 60,840 | — | — |
| 2010-06-08 | $84.10 | $84.10 | 56,830 | — | — |
| 2010-06-07 | $84.80 | $84.80 | 52,930 | — | — |
| 2010-06-04 | $89.00 | $89.00 | 70,860 | — | — |
| 2010-06-03 | $94.50 | $94.50 | 162,630 | — | — |
| 2010-06-02 | $91.60 | $91.60 | 81,840 | — | — |
| 2010-06-01 | $92.10 | $92.10 | 134,260 | — | — |
| 2010-05-28 | $92.90 | $92.90 | 525,910 | — | — |
| 2010-05-27 | $80.90 | $80.90 | 53,330 | — | — |
| 2010-05-26 | $77.70 | $77.70 | 70,220 | — | — |
| 2010-05-25 | $78.40 | $78.40 | 131,340 | — | — |
| 2010-05-24 | $82.80 | $82.80 | 297,010 | — | — |
| 2010-05-21 | $71.00 | $71.00 | 96,650 | — | — |
| 2010-05-20 | $71.30 | $71.30 | 92,200 | — | — |
| 2010-05-19 | $78.50 | $78.50 | 37,940 | — | — |
| 2010-05-18 | $80.60 | $80.60 | 32,600 | — | — |
| 2010-05-17 | $82.50 | $82.50 | 52,610 | — | — |
| 2010-05-14 | $83.00 | $83.00 | 43,290 | — | — |
| 2010-05-13 | $85.80 | $85.80 | 38,160 | — | — |
| 2010-05-12 | $85.10 | $85.10 | 53,440 | — | — |
| 2010-05-11 | $81.50 | $81.50 | 74,210 | — | — |
| 2010-05-10 | $84.00 | $84.00 | 49,010 | — | — |
| 2010-05-07 | $76.00 | $76.00 | 63,630 | — | — |
| 2010-05-06 | $78.60 | $78.60 | 82,620 | — | — |
| 2010-05-05 | $81.60 | $81.60 | 52,760 | — | — |
| 2010-05-04 | $84.50 | $84.50 | 46,600 | — | — |
| 2010-05-03 | $89.20 | $89.20 | 26,530 | — | — |
| 2010-04-30 | $87.60 | $87.60 | 45,520 | — | — |
| 2010-04-29 | $91.20 | $91.20 | 63,240 | — | — |
| 2010-04-28 | $90.00 | $90.00 | 57,550 | — | — |
| 2010-04-27 | $90.50 | $90.50 | 72,250 | — | — |
| 2010-04-26 | $95.10 | $95.10 | 30,980 | — | — |
| 2010-04-23 | $95.10 | $95.10 | 36,570 | — | — |
| 2010-04-22 | $96.60 | $96.60 | 76,310 | — | — |
| 2010-04-21 | $94.90 | $94.90 | 65,430 | — | — |
| 2010-04-20 | $97.50 | $97.50 | 81,820 | — | — |
| 2010-04-19 | $93.10 | $93.10 | 72,240 | — | — |
| 2010-04-16 | $98.60 | $98.60 | 94,750 | — | — |
| 2010-04-15 | $100.10 | $100.10 | 47,540 | — | — |
| 2010-04-14 | $101.50 | $101.50 | 72,590 | — | — |
| 2010-04-13 | $101.10 | $101.10 | 57,460 | — | — |
| 2010-04-12 | $103.80 | $103.80 | 45,770 | — | — |
| 2010-04-09 | $104.90 | $104.90 | 246,770 | — | — |
| 2010-04-08 | $101.20 | $101.20 | 41,320 | — | — |
| 2010-04-07 | $100.40 | $100.40 | 62,680 | — | — |
| 2010-04-06 | $102.70 | $102.70 | 105,600 | — | — |
| 2010-04-05 | $100.00 | $100.00 | 42,340 | — | — |
| 2010-04-01 | $99.80 | $99.80 | 44,540 | — | — |
| 2010-03-31 | $99.90 | $99.90 | 40,790 | — | — |
| 2010-03-30 | $101.70 | $101.70 | 87,820 | — | — |
| 2010-03-29 | $102.40 | $102.40 | 143,480 | — | — |
| 2010-03-26 | $102.50 | $102.50 | 236,020 | — | — |
| 2010-03-25 | $99.60 | $99.60 | 104,330 | — | — |
| 2010-03-24 | $102.20 | $102.20 | 87,480 | — | — |
| 2010-03-23 | $102.60 | $102.60 | 116,970 | — | — |
| 2010-03-22 | $100.00 | $100.00 | 114,160 | — | — |
| 2010-03-19 | $100.80 | $100.80 | 134,870 | — | — |
| 2010-03-18 | $107.70 | $107.70 | 91,060 | — | — |
| 2010-03-17 | $110.20 | $110.20 | 220,000 | — | — |
| 2010-03-16 | $109.80 | $109.80 | 111,520 | — | — |
| 2010-03-15 | $108.80 | $108.80 | 104,930 | — | — |
| 2010-03-12 | $111.70 | $111.70 | 201,500 | — | — |
| 2010-03-11 | $110.90 | $110.90 | 207,140 | — | — |
| 2010-03-10 | $108.70 | $108.70 | 195,790 | — | — |
| 2010-03-09 | $110.00 | $110.00 | 397,490 | — | — |
| 2010-03-08 | $112.70 | $112.70 | 708,560 | — | — |
| 2010-03-05 | $103.30 | $103.30 | 311,210 | — | — |
| 2010-03-04 | $100.30 | $100.30 | 279,430 | — | — |
| 2010-03-03 | $100.00 | $100.00 | 533,650 | — | — |
| 2010-03-02 | $99.90 | $99.90 | 1,102,730 | — | — |
| 2010-03-01 | $87.30 | $87.30 | 166,380 | — | — |
| 2010-02-26 | $88.20 | $88.20 | 180,130 | — | — |
| 2010-02-25 | $85.50 | $85.50 | 212,310 | — | — |
| 2010-02-24 | $88.50 | $88.50 | 134,480 | — | — |
| 2010-02-23 | $90.10 | $90.10 | 217,640 | — | — |
| 2010-02-22 | $95.40 | $95.40 | 294,220 | — | — |
| 2010-02-19 | $91.50 | $91.50 | 134,620 | — | — |
| 2010-02-18 | $93.60 | $93.60 | 338,460 | — | — |
| 2010-02-17 | $93.00 | $93.00 | 429,120 | — | — |
| 2010-02-16 | $95.70 | $95.70 | 439,540 | — | — |
| 2010-02-12 | $88.00 | $88.00 | 138,800 | — | — |
| 2010-02-11 | $89.60 | $89.60 | 361,830 | — | — |
| 2010-02-10 | $86.00 | $86.00 | 111,300 | — | — |
| 2010-02-09 | $86.00 | $86.00 | 178,800 | — | — |
| 2010-02-08 | $86.50 | $86.50 | 131,960 | — | — |
| 2010-02-05 | $91.90 | $91.90 | 289,270 | — | — |
| 2010-02-04 | $93.90 | $93.90 | 224,300 | — | — |
| 2010-02-03 | $102.50 | $102.50 | 248,390 | — | — |
| 2010-02-02 | $110.40 | $110.40 | 183,860 | — | — |
| 2010-02-01 | $109.00 | $109.00 | 171,100 | — | — |
| 2010-01-29 | $106.00 | $106.00 | 272,930 | — | — |
| 2010-01-28 | $110.80 | $110.80 | 459,140 | — | — |
| 2010-01-27 | $105.20 | $105.20 | 182,920 | — | — |
| 2010-01-26 | $102.50 | $102.50 | 180,860 | — | — |
| 2010-01-25 | $107.50 | $107.50 | 141,930 | — | — |
| 2010-01-22 | $108.20 | $108.20 | 349,640 | — | — |
| 2010-01-21 | $111.80 | $111.80 | 323,500 | — | — |
| 2010-01-20 | $122.00 | $122.00 | 207,770 | — | — |
| 2010-01-19 | $127.70 | $127.70 | 614,750 | — | — |
| 2010-01-15 | $125.10 | $125.10 | 317,420 | — | — |
| 2010-01-14 | $129.50 | $129.50 | 1,172,300 | — | — |
| 2010-01-13 | $135.40 | $135.40 | 1,127,550 | — | — |
| 2010-01-12 | $134.30 | $134.30 | 2,224,750 | — | — |
| 2010-01-11 | $145.00 | $145.00 | 1,706,760 | — | — |
| 2010-01-08 | $121.60 | $121.60 | 371,650 | — | — |
| 2010-01-07 | $120.50 | $120.50 | 338,580 | — | — |
| 2010-01-06 | $125.10 | $125.10 | 977,030 | — | — |
| 2010-01-05 | $129.60 | $129.60 | 1,215,350 | — | — |
| 2010-01-04 | $122.30 | $122.30 | 1,290,020 | — | — |