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
- 1992-12-16 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 | $58.93 | $65.78 | 407,600 | — | — |
| 2010-12-30 | $58.61 | $65.42 | 309,400 | — | — |
| 2010-12-29 | $58.90 | $65.75 | 483,600 | — | — |
| 2010-12-28 | $58.56 | $65.37 | 541,700 | — | — |
| 2010-12-27 | $57.93 | $64.66 | 315,100 | — | — |
| 2010-12-23 | $58.09 | $64.84 | 572,900 | — | — |
| 2010-12-22 | $57.46 | $64.14 | 575,000 | — | — |
| 2010-12-21 | $56.55 | $63.12 | 913,500 | — | — |
| 2010-12-20 | $55.91 | $62.41 | 661,800 | — | — |
| 2010-12-17 | $55.50 | $61.95 | 7,187,000 | — | — |
| 2010-12-16 | $54.63 | $60.98 | 601,700 | — | — |
| 2010-12-15 | $54.00 | $60.28 | 1,065,800 | — | — |
| 2010-12-14 | $54.06 | $60.34 | 721,100 | — | — |
| 2010-12-13 | $55.50 | $61.95 | 1,062,600 | — | — |
| 2010-12-10 | $54.26 | $60.57 | 631,200 | — | — |
| 2010-12-09 | $53.60 | $59.83 | 392,700 | — | — |
| 2010-12-08 | $52.54 | $58.65 | 318,200 | — | — |
| 2010-12-07 | $53.47 | $59.69 | 500,800 | — | — |
| 2010-12-06 | $53.68 | $59.92 | 452,100 | — | — |
| 2010-12-03 | $52.65 | $58.77 | 364,700 | — | — |
| 2010-12-02 | $52.85 | $58.99 | 633,000 | — | — |
| 2010-12-01 | $51.68 | $57.69 | 500,900 | — | — |
| 2010-11-30 | $49.69 | $55.47 | 735,300 | — | — |
| 2010-11-29 | $49.74 | $55.52 | 439,100 | — | — |
| 2010-11-26 | $49.08 | $54.79 | 113,300 | — | — |
| 2010-11-24 | $49.65 | $55.42 | 469,000 | — | — |
| 2010-11-23 | $48.95 | $54.64 | 557,800 | — | — |
| 2010-11-22 | $49.87 | $55.67 | 460,600 | — | — |
| 2010-11-19 | $49.11 | $54.82 | 556,800 | — | — |
| 2010-11-18 | $49.27 | $55.00 | 493,900 | — | — |
| 2010-11-17 | $48.24 | $53.85 | 349,400 | — | — |
| 2010-11-16 | $48.44 | $54.07 | 860,100 | — | — |
| 2010-11-15 | $48.94 | $54.63 | 521,000 | — | — |
| 2010-11-12 | $49.06 | $54.76 | 941,900 | — | — |
| 2010-11-11 | $50.10 | $55.92 | 619,800 | — | — |
| 2010-11-10 | $50.00 | $55.81 | 1,560,400 | — | — |
| 2010-11-09 | $49.10 | $54.81 | 923,400 | — | — |
| 2010-11-08 | $48.92 | $54.61 | 796,400 | — | — |
| 2010-11-05 | $47.88 | $53.45 | 1,247,500 | — | — |
| 2010-11-04 | $46.46 | $51.86 | 1,180,300 | — | — |
| 2010-11-03 | $45.35 | $50.62 | 2,396,800 | — | — |
| 2010-11-02 | $42.37 | $47.30 | 598,000 | — | — |
| 2010-11-01 | $42.42 | $47.35 | 771,700 | — | — |
| 2010-10-29 | $41.68 | $46.53 | 442,000 | — | — |
| 2010-10-28 | $41.34 | $46.15 | 468,200 | — | — |
| 2010-10-27 | $41.80 | $46.66 | 451,000 | — | — |
| 2010-10-26 | $42.00 | $46.83 | 978,800 | — | — |
| 2010-10-25 | $42.02 | $46.85 | 792,700 | — | — |
| 2010-10-22 | $40.69 | $45.37 | 522,800 | — | — |
| 2010-10-21 | $40.16 | $44.78 | 452,600 | — | — |
| 2010-10-20 | $39.98 | $44.57 | 594,300 | — | — |
| 2010-10-19 | $40.01 | $44.61 | 719,500 | — | — |
| 2010-10-18 | $41.26 | $46.00 | 477,200 | — | — |
| 2010-10-15 | $41.35 | $46.10 | 682,600 | — | — |
| 2010-10-14 | $41.53 | $46.30 | 1,116,000 | — | — |
| 2010-10-13 | $41.80 | $46.60 | 943,700 | — | — |
| 2010-10-12 | $40.56 | $45.22 | 1,149,500 | — | — |
| 2010-10-11 | $40.04 | $44.64 | 1,539,900 | — | — |
| 2010-10-08 | $39.31 | $43.83 | 754,400 | — | — |
| 2010-10-07 | $38.14 | $42.52 | 374,900 | — | — |
| 2010-10-06 | $38.50 | $42.92 | 687,500 | — | — |
| 2010-10-05 | $38.88 | $43.35 | 906,500 | — | — |
| 2010-10-04 | $37.96 | $42.32 | 543,200 | — | — |
| 2010-10-01 | $38.13 | $42.51 | 691,100 | — | — |
| 2010-09-30 | $37.46 | $41.77 | 1,160,000 | — | — |
| 2010-09-29 | $38.25 | $42.65 | 1,140,400 | — | — |
| 2010-09-28 | $37.53 | $41.84 | 768,000 | — | — |
| 2010-09-27 | $37.11 | $41.38 | 473,800 | — | — |
| 2010-09-24 | $36.98 | $41.23 | 727,400 | — | — |
| 2010-09-23 | $35.40 | $39.47 | 904,800 | — | — |
| 2010-09-22 | $35.76 | $39.87 | 641,500 | — | — |
| 2010-09-21 | $36.07 | $40.22 | 1,003,800 | — | — |
| 2010-09-20 | $36.53 | $40.73 | 630,500 | — | — |
| 2010-09-17 | $36.10 | $40.25 | 760,100 | — | — |
| 2010-09-16 | $36.69 | $40.91 | 809,800 | — | — |
| 2010-09-15 | $36.98 | $41.23 | 1,040,100 | — | — |
| 2010-09-14 | $38.39 | $42.80 | 723,800 | — | — |
| 2010-09-13 | $39.37 | $43.89 | 754,500 | — | — |
| 2010-09-10 | $38.92 | $43.39 | 561,000 | — | — |
| 2010-09-09 | $38.51 | $42.94 | 590,600 | — | — |
| 2010-09-08 | $38.63 | $43.07 | 573,400 | — | — |
| 2010-09-07 | $38.40 | $42.81 | 913,600 | — | — |
| 2010-09-03 | $39.50 | $44.04 | 926,200 | — | — |
| 2010-09-02 | $39.62 | $44.17 | 812,600 | — | — |
| 2010-09-01 | $39.46 | $44.00 | 919,700 | — | — |
| 2010-08-31 | $37.99 | $42.36 | 1,291,900 | — | — |
| 2010-08-30 | $37.24 | $41.52 | 836,600 | — | — |
| 2010-08-27 | $37.26 | $41.54 | 719,200 | — | — |
| 2010-08-26 | $36.08 | $40.23 | 974,500 | — | — |
| 2010-08-25 | $35.55 | $39.64 | 1,643,200 | — | — |
| 2010-08-24 | $34.80 | $38.80 | 1,164,200 | — | — |
| 2010-08-23 | $35.57 | $39.66 | 565,000 | — | — |
| 2010-08-20 | $35.48 | $39.56 | 720,600 | — | — |
| 2010-08-19 | $36.46 | $40.65 | 803,900 | — | — |
| 2010-08-18 | $36.99 | $41.24 | 645,400 | — | — |
| 2010-08-17 | $37.13 | $41.40 | 605,400 | — | — |
| 2010-08-16 | $36.82 | $41.05 | 823,700 | — | — |
| 2010-08-13 | $37.23 | $41.51 | 789,500 | — | — |
| 2010-08-12 | $36.68 | $40.90 | 1,197,400 | — | — |
| 2010-08-11 | $37.86 | $42.21 | 814,400 | — | — |
| 2010-08-10 | $39.39 | $43.92 | 547,700 | — | — |
| 2010-08-09 | $40.32 | $44.95 | 618,800 | — | — |
| 2010-08-06 | $40.27 | $44.90 | 780,000 | — | — |
| 2010-08-05 | $41.47 | $46.24 | 552,500 | — | — |
| 2010-08-04 | $41.43 | $46.19 | 1,594,200 | — | — |
| 2010-08-03 | $39.74 | $44.31 | 2,118,500 | — | — |
| 2010-08-02 | $43.01 | $47.95 | 1,098,900 | — | — |
| 2010-07-30 | $41.42 | $46.18 | 954,600 | — | — |
| 2010-07-29 | $41.42 | $46.18 | 929,300 | — | — |
| 2010-07-28 | $41.77 | $46.57 | 947,800 | — | — |
| 2010-07-27 | $42.47 | $47.35 | 870,500 | — | — |
| 2010-07-26 | $43.85 | $48.89 | 530,600 | — | — |
| 2010-07-23 | $43.96 | $49.01 | 649,400 | — | — |
| 2010-07-22 | $43.90 | $48.95 | 674,500 | — | — |
| 2010-07-21 | $42.44 | $47.32 | 476,200 | — | — |
| 2010-07-20 | $42.80 | $47.72 | 1,006,100 | — | — |
| 2010-07-19 | $41.95 | $46.77 | 585,600 | — | — |
| 2010-07-16 | $41.14 | $45.87 | 729,800 | — | — |
| 2010-07-15 | $43.81 | $48.85 | 566,600 | — | — |
| 2010-07-14 | $44.35 | $49.45 | 475,700 | — | — |
| 2010-07-13 | $44.34 | $49.44 | 497,700 | — | — |
| 2010-07-12 | $43.88 | $48.92 | 743,900 | — | — |
| 2010-07-09 | $44.63 | $49.76 | 594,900 | — | — |
| 2010-07-08 | $44.34 | $49.44 | 908,200 | — | — |
| 2010-07-07 | $43.45 | $48.44 | 1,069,200 | — | — |
| 2010-07-06 | $40.70 | $45.38 | 1,277,200 | — | — |
| 2010-07-02 | $39.44 | $43.97 | 508,400 | — | — |
| 2010-07-01 | $40.15 | $44.76 | 1,400,800 | — | — |
| 2010-06-30 | $40.16 | $44.78 | 671,300 | — | — |
| 2010-06-29 | $40.40 | $45.04 | 1,414,600 | — | — |
| 2010-06-28 | $43.00 | $47.94 | 519,300 | — | — |
| 2010-06-25 | $43.79 | $48.82 | 1,268,900 | — | — |
| 2010-06-24 | $43.67 | $48.69 | 601,200 | — | — |
| 2010-06-23 | $44.62 | $49.75 | 791,000 | — | — |
| 2010-06-22 | $44.56 | $49.68 | 1,021,000 | — | — |
| 2010-06-21 | $47.17 | $52.59 | 1,205,000 | — | — |
| 2010-06-18 | $47.55 | $53.01 | 1,761,700 | — | — |
| 2010-06-17 | $46.47 | $51.81 | 1,449,900 | — | — |
| 2010-06-16 | $47.79 | $53.28 | 965,300 | — | — |
| 2010-06-15 | $47.81 | $53.30 | 1,146,800 | — | — |
| 2010-06-14 | $46.61 | $51.97 | 1,325,600 | — | — |
| 2010-06-11 | $46.59 | $51.94 | 1,216,000 | — | — |
| 2010-06-10 | $45.93 | $51.21 | 1,955,900 | — | — |
| 2010-06-09 | $44.69 | $49.83 | 1,459,300 | — | — |
| 2010-06-08 | $44.80 | $49.95 | 1,637,000 | — | — |
| 2010-06-07 | $43.13 | $48.09 | 925,000 | — | — |
| 2010-06-04 | $43.87 | $48.91 | 1,211,700 | — | — |
| 2010-06-03 | $46.13 | $51.43 | 1,897,200 | — | — |
| 2010-06-02 | $45.71 | $50.96 | 2,039,400 | — | — |
| 2010-06-01 | $42.57 | $47.46 | 1,877,500 | — | — |
| 2010-05-28 | $43.24 | $48.21 | 2,003,200 | — | — |
| 2010-05-27 | $42.66 | $47.56 | 1,275,700 | — | — |
| 2010-05-26 | $39.89 | $44.47 | 1,506,200 | — | — |
| 2010-05-25 | $38.79 | $43.25 | 2,959,800 | — | — |
| 2010-05-24 | $38.61 | $43.05 | 2,054,800 | — | — |
| 2010-05-21 | $39.97 | $44.56 | 2,010,700 | — | — |
| 2010-05-20 | $37.68 | $42.01 | 2,012,400 | — | — |
| 2010-05-19 | $40.88 | $45.58 | 1,187,500 | — | — |
| 2010-05-18 | $41.80 | $46.60 | 1,976,700 | — | — |
| 2010-05-17 | $41.27 | $46.01 | 1,593,900 | — | — |
| 2010-05-14 | $43.25 | $48.22 | 1,590,800 | — | — |
| 2010-05-13 | $44.10 | $49.17 | 858,300 | — | — |
| 2010-05-12 | $43.86 | $48.90 | 958,500 | — | — |
| 2010-05-11 | $42.59 | $47.48 | 1,919,600 | — | — |
| 2010-05-10 | $42.29 | $47.15 | 1,768,100 | — | — |
| 2010-05-07 | $38.77 | $43.23 | 2,720,500 | — | — |
| 2010-05-06 | $40.15 | $44.76 | 2,008,500 | — | — |
| 2010-05-05 | $42.72 | $47.63 | 2,417,400 | — | — |
| 2010-05-04 | $42.24 | $47.09 | 2,690,900 | — | — |
| 2010-05-03 | $40.20 | $44.82 | 1,359,400 | — | — |
| 2010-04-30 | $40.24 | $44.86 | 1,611,600 | — | — |
| 2010-04-29 | $40.69 | $45.37 | 934,600 | — | — |
| 2010-04-28 | $40.44 | $45.09 | 741,100 | — | — |
| 2010-04-27 | $40.44 | $45.03 | 1,897,900 | — | — |
| 2010-04-26 | $41.87 | $46.62 | 949,000 | — | — |
| 2010-04-23 | $41.90 | $46.66 | 2,850,600 | — | — |
| 2010-04-22 | $39.82 | $44.34 | 793,800 | — | — |
| 2010-04-21 | $39.50 | $43.99 | 1,212,700 | — | — |
| 2010-04-20 | $39.49 | $43.97 | 1,204,600 | — | — |
| 2010-04-19 | $38.00 | $42.31 | 735,500 | — | — |
| 2010-04-16 | $38.32 | $42.67 | 1,206,900 | — | — |
| 2010-04-15 | $39.45 | $43.93 | 1,741,300 | — | — |
| 2010-04-14 | $38.09 | $42.42 | 869,600 | — | — |
| 2010-04-13 | $37.73 | $42.01 | 1,294,700 | — | — |
| 2010-04-12 | $38.09 | $42.42 | 729,900 | — | — |
| 2010-04-09 | $37.76 | $42.05 | 558,700 | — | — |
| 2010-04-08 | $37.60 | $41.87 | 734,800 | — | — |
| 2010-04-07 | $37.75 | $42.04 | 1,467,600 | — | — |
| 2010-04-06 | $38.36 | $42.72 | 991,700 | — | — |
| 2010-04-05 | $37.90 | $42.20 | 809,400 | — | — |
| 2010-04-01 | $36.66 | $40.82 | 1,071,500 | — | — |
| 2010-03-31 | $34.81 | $38.76 | 723,900 | — | — |
| 2010-03-30 | $34.19 | $38.07 | 396,700 | — | — |
| 2010-03-29 | $34.44 | $38.35 | 436,000 | — | — |
| 2010-03-26 | $33.58 | $37.39 | 497,700 | — | — |
| 2010-03-25 | $33.63 | $37.45 | 818,300 | — | — |
| 2010-03-24 | $34.84 | $38.80 | 735,100 | — | — |
| 2010-03-23 | $34.74 | $38.68 | 1,106,900 | — | — |
| 2010-03-22 | $33.61 | $37.43 | 1,425,800 | — | — |
| 2010-03-19 | $34.08 | $37.95 | 1,574,600 | — | — |
| 2010-03-18 | $35.91 | $39.99 | 742,700 | — | — |
| 2010-03-17 | $37.33 | $41.57 | 430,800 | — | — |
| 2010-03-16 | $37.02 | $41.22 | 694,500 | — | — |
| 2010-03-15 | $36.70 | $40.87 | 551,000 | — | — |
| 2010-03-12 | $36.83 | $41.01 | 573,700 | — | — |
| 2010-03-11 | $37.02 | $41.22 | 493,200 | — | — |
| 2010-03-10 | $36.88 | $41.07 | 955,200 | — | — |
| 2010-03-09 | $36.69 | $40.86 | 1,263,200 | — | — |
| 2010-03-08 | $36.27 | $40.39 | 486,000 | — | — |
| 2010-03-05 | $36.11 | $40.21 | 781,300 | — | — |
| 2010-03-04 | $35.05 | $39.03 | 662,500 | — | — |
| 2010-03-03 | $34.99 | $38.96 | 1,112,700 | — | — |
| 2010-03-02 | $34.21 | $38.09 | 879,600 | — | — |
| 2010-03-01 | $33.55 | $37.36 | 936,100 | — | — |
| 2010-02-26 | $32.58 | $36.28 | 1,056,800 | — | — |
| 2010-02-25 | $31.94 | $35.57 | 931,300 | — | — |
| 2010-02-24 | $31.91 | $35.53 | 1,513,200 | — | — |
| 2010-02-23 | $31.64 | $35.23 | 1,724,800 | — | — |
| 2010-02-22 | $33.51 | $37.32 | 886,000 | — | — |
| 2010-02-19 | $34.20 | $38.08 | 661,100 | — | — |
| 2010-02-18 | $34.12 | $37.99 | 538,300 | — | — |
| 2010-02-17 | $34.44 | $38.35 | 403,700 | — | — |
| 2010-02-16 | $34.43 | $38.34 | 624,400 | — | — |
| 2010-02-12 | $33.31 | $37.09 | 619,400 | — | — |
| 2010-02-11 | $33.18 | $36.95 | 600,600 | — | — |
| 2010-02-10 | $32.59 | $36.29 | 490,500 | — | — |
| 2010-02-09 | $32.72 | $36.44 | 556,300 | — | — |
| 2010-02-08 | $31.85 | $35.47 | 751,900 | — | — |
| 2010-02-05 | $31.88 | $35.50 | 1,066,400 | — | — |
| 2010-02-04 | $31.90 | $35.52 | 507,900 | — | — |
| 2010-02-03 | $33.62 | $37.44 | 400,400 | — | — |
| 2010-02-02 | $34.47 | $38.38 | 554,800 | — | — |
| 2010-02-01 | $33.39 | $37.18 | 404,400 | — | — |
| 2010-01-29 | $32.04 | $35.68 | 766,500 | — | — |
| 2010-01-28 | $33.19 | $36.96 | 1,279,200 | — | — |
| 2010-01-27 | $34.34 | $38.24 | 942,200 | — | — |
| 2010-01-26 | $35.58 | $39.62 | 463,900 | — | — |
| 2010-01-25 | $36.51 | $40.66 | 486,400 | — | — |
| 2010-01-22 | $36.20 | $40.31 | 653,700 | — | — |
| 2010-01-21 | $36.36 | $40.49 | 427,400 | — | — |
| 2010-01-20 | $37.00 | $41.20 | 797,800 | — | — |
| 2010-01-19 | $37.72 | $42.00 | 704,800 | — | — |
| 2010-01-15 | $37.44 | $41.69 | 369,900 | — | — |
| 2010-01-14 | $37.89 | $42.19 | 1,032,800 | — | — |
| 2010-01-13 | $36.32 | $40.44 | 557,900 | — | — |
| 2010-01-12 | $36.12 | $40.22 | 675,100 | — | — |
| 2010-01-11 | $37.31 | $41.55 | 765,900 | — | — |
| 2010-01-08 | $37.65 | $41.93 | 682,400 | — | — |
| 2010-01-07 | $37.00 | $41.20 | 715,500 | — | — |
| 2010-01-06 | $37.20 | $41.42 | 679,600 | — | — |
| 2010-01-05 | $36.77 | $40.95 | 914,300 | — | — |
| 2010-01-04 | $36.13 | $40.23 | 642,500 | — | — |