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
- 1992-01-31 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 | $50.77 | $63.65 | 247,700 | — | — |
| 2010-12-30 | $50.88 | $63.78 | 239,600 | — | — |
| 2010-12-29 | $50.61 | $63.45 | 218,100 | — | — |
| 2010-12-28 | $50.27 | $63.02 | 221,000 | — | — |
| 2010-12-27 | $50.72 | $63.58 | 169,900 | — | — |
| 2010-12-23 | $50.63 | $63.47 | 164,500 | — | — |
| 2010-12-22 | $50.77 | $63.65 | 412,200 | — | — |
| 2010-12-21 | $50.00 | $62.68 | 719,300 | — | — |
| 2010-12-20 | $50.95 | $63.87 | 364,300 | — | — |
| 2010-12-17 | $51.35 | $64.37 | 395,600 | — | — |
| 2010-12-16 | $51.23 | $64.22 | 320,100 | — | — |
| 2010-12-15 | $51.02 | $63.96 | 441,300 | — | — |
| 2010-12-14 | $51.46 | $64.51 | 781,600 | — | — |
| 2010-12-13 | $50.65 | $63.50 | 572,700 | — | — |
| 2010-12-10 | $50.92 | $63.83 | 624,500 | — | — |
| 2010-12-09 | $50.77 | $63.65 | 533,400 | — | — |
| 2010-12-08 | $50.92 | $63.83 | 507,200 | — | — |
| 2010-12-07 | $51.33 | $64.35 | 813,600 | — | — |
| 2010-12-06 | $51.41 | $64.45 | 349,900 | — | — |
| 2010-12-03 | $51.63 | $64.72 | 294,300 | — | — |
| 2010-12-02 | $51.36 | $64.39 | 445,200 | — | — |
| 2010-12-01 | $51.00 | $63.93 | 419,600 | — | — |
| 2010-11-30 | $49.96 | $62.63 | 572,900 | — | — |
| 2010-11-29 | $50.56 | $63.38 | 353,400 | — | — |
| 2010-11-26 | $50.77 | $63.65 | 123,800 | — | — |
| 2010-11-24 | $50.79 | $63.67 | 279,800 | — | — |
| 2010-11-23 | $50.26 | $63.01 | 403,400 | — | — |
| 2010-11-22 | $51.16 | $63.82 | 421,700 | — | — |
| 2010-11-19 | $51.31 | $64.01 | 385,600 | — | — |
| 2010-11-18 | $51.41 | $64.13 | 442,900 | — | — |
| 2010-11-17 | $50.40 | $62.87 | 366,800 | — | — |
| 2010-11-16 | $50.30 | $62.75 | 763,300 | — | — |
| 2010-11-15 | $49.92 | $62.28 | 382,000 | — | — |
| 2010-11-12 | $49.52 | $61.78 | 470,700 | — | — |
| 2010-11-11 | $49.87 | $62.21 | 777,800 | — | — |
| 2010-11-10 | $50.32 | $62.77 | 674,300 | — | — |
| 2010-11-09 | $50.37 | $62.84 | 776,700 | — | — |
| 2010-11-08 | $51.47 | $64.21 | 755,900 | — | — |
| 2010-11-05 | $51.96 | $64.82 | 691,400 | — | — |
| 2010-11-04 | $51.88 | $64.72 | 1,605,900 | — | — |
| 2010-11-03 | $52.96 | $66.07 | 1,122,300 | — | — |
| 2010-11-02 | $53.50 | $66.74 | 547,200 | — | — |
| 2010-11-01 | $52.89 | $65.98 | 624,800 | — | — |
| 2010-10-29 | $53.40 | $66.62 | 688,300 | — | — |
| 2010-10-28 | $54.01 | $67.38 | 288,500 | — | — |
| 2010-10-27 | $54.34 | $67.79 | 275,200 | — | — |
| 2010-10-26 | $54.60 | $68.11 | 447,300 | — | — |
| 2010-10-25 | $54.46 | $67.94 | 417,400 | — | — |
| 2010-10-22 | $54.58 | $68.09 | 513,400 | — | — |
| 2010-10-21 | $54.04 | $67.41 | 401,600 | — | — |
| 2010-10-20 | $53.72 | $67.02 | 311,200 | — | — |
| 2010-10-19 | $53.08 | $66.22 | 519,100 | — | — |
| 2010-10-18 | $53.47 | $66.70 | 269,800 | — | — |
| 2010-10-15 | $53.13 | $66.28 | 348,500 | — | — |
| 2010-10-14 | $52.70 | $65.74 | 582,700 | — | — |
| 2010-10-13 | $52.92 | $66.02 | 881,100 | — | — |
| 2010-10-12 | $51.70 | $64.50 | 365,700 | — | — |
| 2010-10-11 | $50.94 | $63.55 | 509,000 | — | — |
| 2010-10-08 | $51.49 | $64.23 | 477,300 | — | — |
| 2010-10-07 | $51.51 | $64.26 | 175,300 | — | — |
| 2010-10-06 | $51.86 | $64.70 | 241,700 | — | — |
| 2010-10-05 | $51.36 | $64.07 | 472,200 | — | — |
| 2010-10-04 | $51.12 | $63.77 | 404,600 | — | — |
| 2010-10-01 | $51.84 | $64.67 | 353,600 | — | — |
| 2010-09-30 | $51.73 | $64.53 | 487,000 | — | — |
| 2010-09-29 | $51.87 | $64.71 | 506,900 | — | — |
| 2010-09-28 | $51.55 | $64.31 | 359,800 | — | — |
| 2010-09-27 | $51.63 | $64.41 | 319,700 | — | — |
| 2010-09-24 | $51.70 | $64.50 | 390,100 | — | — |
| 2010-09-23 | $50.18 | $62.60 | 286,300 | — | — |
| 2010-09-22 | $50.54 | $63.05 | 267,900 | — | — |
| 2010-09-21 | $50.76 | $63.32 | 354,300 | — | — |
| 2010-09-20 | $51.18 | $63.85 | 427,300 | — | — |
| 2010-09-17 | $50.21 | $62.64 | 643,100 | — | — |
| 2010-09-16 | $50.81 | $63.39 | 286,700 | — | — |
| 2010-09-15 | $50.78 | $63.35 | 304,300 | — | — |
| 2010-09-14 | $50.71 | $63.26 | 344,200 | — | — |
| 2010-09-13 | $50.16 | $62.57 | 466,600 | — | — |
| 2010-09-10 | $50.08 | $62.47 | 425,900 | — | — |
| 2010-09-09 | $49.58 | $61.85 | 350,400 | — | — |
| 2010-09-08 | $49.48 | $61.73 | 701,400 | — | — |
| 2010-09-07 | $49.21 | $61.39 | 365,900 | — | — |
| 2010-09-03 | $49.13 | $61.29 | 302,600 | — | — |
| 2010-09-02 | $48.78 | $60.85 | 452,700 | — | — |
| 2010-09-01 | $47.22 | $58.91 | 808,800 | — | — |
| 2010-08-31 | $47.23 | $58.92 | 624,500 | — | — |
| 2010-08-30 | $47.35 | $59.07 | 516,100 | — | — |
| 2010-08-27 | $48.72 | $60.78 | 407,100 | — | — |
| 2010-08-26 | $47.87 | $59.72 | 473,100 | — | — |
| 2010-08-25 | $47.93 | $59.79 | 681,000 | — | — |
| 2010-08-24 | $48.07 | $59.66 | 477,400 | — | — |
| 2010-08-23 | $49.09 | $60.92 | 372,900 | — | — |
| 2010-08-20 | $48.73 | $60.47 | 461,800 | — | — |
| 2010-08-19 | $48.50 | $60.19 | 668,200 | — | — |
| 2010-08-18 | $49.79 | $61.79 | 615,600 | — | — |
| 2010-08-17 | $49.48 | $61.41 | 893,200 | — | — |
| 2010-08-16 | $49.46 | $61.38 | 626,800 | — | — |
| 2010-08-13 | $48.60 | $60.31 | 638,300 | — | — |
| 2010-08-12 | $47.95 | $59.51 | 403,800 | — | — |
| 2010-08-11 | $48.00 | $59.57 | 991,000 | — | — |
| 2010-08-10 | $47.39 | $58.81 | 1,674,600 | — | — |
| 2010-08-09 | $46.37 | $57.55 | 675,800 | — | — |
| 2010-08-06 | $45.99 | $57.07 | 437,000 | — | — |
| 2010-08-05 | $46.05 | $57.15 | 1,147,300 | — | — |
| 2010-08-04 | $48.01 | $59.58 | 456,000 | — | — |
| 2010-08-03 | $48.19 | $59.80 | 340,400 | — | — |
| 2010-08-02 | $48.81 | $60.57 | 326,400 | — | — |
| 2010-07-30 | $48.25 | $59.88 | 199,400 | — | — |
| 2010-07-29 | $48.16 | $59.77 | 284,900 | — | — |
| 2010-07-28 | $47.99 | $59.56 | 193,600 | — | — |
| 2010-07-27 | $48.13 | $59.73 | 487,200 | — | — |
| 2010-07-26 | $47.82 | $59.35 | 330,500 | — | — |
| 2010-07-23 | $46.74 | $58.00 | 258,200 | — | — |
| 2010-07-22 | $45.85 | $56.90 | 411,400 | — | — |
| 2010-07-21 | $45.55 | $56.53 | 679,800 | — | — |
| 2010-07-20 | $44.59 | $55.34 | 371,300 | — | — |
| 2010-07-19 | $44.71 | $55.49 | 252,900 | — | — |
| 2010-07-16 | $45.18 | $56.07 | 217,200 | — | — |
| 2010-07-15 | $46.35 | $57.52 | 348,800 | — | — |
| 2010-07-14 | $45.65 | $56.65 | 288,800 | — | — |
| 2010-07-13 | $45.71 | $56.73 | 385,100 | — | — |
| 2010-07-12 | $45.23 | $56.13 | 174,400 | — | — |
| 2010-07-09 | $45.16 | $56.04 | 486,700 | — | — |
| 2010-07-08 | $45.53 | $56.50 | 366,300 | — | — |
| 2010-07-07 | $45.21 | $56.11 | 382,900 | — | — |
| 2010-07-06 | $44.45 | $55.16 | 429,100 | — | — |
| 2010-07-02 | $45.00 | $55.85 | 279,000 | — | — |
| 2010-07-01 | $44.94 | $55.77 | 886,200 | — | — |
| 2010-06-30 | $44.41 | $55.11 | 638,800 | — | — |
| 2010-06-29 | $43.82 | $54.38 | 382,600 | — | — |
| 2010-06-28 | $44.65 | $55.41 | 239,900 | — | — |
| 2010-06-25 | $44.49 | $55.21 | 454,600 | — | — |
| 2010-06-24 | $43.81 | $54.37 | 276,500 | — | — |
| 2010-06-23 | $44.06 | $54.68 | 183,400 | — | — |
| 2010-06-22 | $44.22 | $54.88 | 226,800 | — | — |
| 2010-06-21 | $44.80 | $55.60 | 525,700 | — | — |
| 2010-06-18 | $45.89 | $56.95 | 548,600 | — | — |
| 2010-06-17 | $45.42 | $56.37 | 486,100 | — | — |
| 2010-06-16 | $44.73 | $55.51 | 1,123,000 | — | — |
| 2010-06-15 | $47.27 | $58.66 | 417,900 | — | — |
| 2010-06-14 | $45.86 | $56.91 | 465,400 | — | — |
| 2010-06-11 | $46.17 | $57.30 | 467,200 | — | — |
| 2010-06-10 | $45.79 | $56.83 | 455,900 | — | — |
| 2010-06-09 | $45.05 | $55.91 | 497,500 | — | — |
| 2010-06-08 | $45.46 | $56.42 | 599,600 | — | — |
| 2010-06-07 | $44.33 | $55.01 | 566,800 | — | — |
| 2010-06-04 | $44.99 | $55.83 | 635,300 | — | — |
| 2010-06-03 | $45.53 | $56.50 | 636,500 | — | — |
| 2010-06-02 | $45.54 | $56.52 | 522,300 | — | — |
| 2010-06-01 | $44.07 | $54.69 | 395,100 | — | — |
| 2010-05-28 | $44.43 | $55.14 | 555,600 | — | — |
| 2010-05-27 | $45.09 | $55.96 | 479,500 | — | — |
| 2010-05-26 | $44.40 | $55.10 | 446,900 | — | — |
| 2010-05-25 | $44.61 | $55.36 | 878,400 | — | — |
| 2010-05-24 | $45.53 | $56.35 | 978,200 | — | — |
| 2010-05-21 | $44.45 | $55.01 | 918,100 | — | — |
| 2010-05-20 | $42.90 | $53.09 | 1,882,400 | — | — |
| 2010-05-19 | $45.42 | $56.21 | 402,600 | — | — |
| 2010-05-18 | $45.90 | $56.81 | 423,100 | — | — |
| 2010-05-17 | $46.14 | $57.10 | 398,000 | — | — |
| 2010-05-14 | $46.01 | $56.94 | 447,500 | — | — |
| 2010-05-13 | $46.88 | $58.02 | 454,700 | — | — |
| 2010-05-12 | $47.90 | $59.28 | 513,000 | — | — |
| 2010-05-11 | $47.28 | $58.51 | 637,700 | — | — |
| 2010-05-10 | $47.29 | $58.53 | 732,400 | — | — |
| 2010-05-07 | $45.71 | $56.57 | 1,193,000 | — | — |
| 2010-05-06 | $46.12 | $57.08 | 1,847,000 | — | — |
| 2010-05-05 | $47.54 | $58.84 | 594,000 | — | — |
| 2010-05-04 | $48.12 | $59.55 | 818,000 | — | — |
| 2010-05-03 | $49.20 | $60.89 | 815,000 | — | — |
| 2010-04-30 | $48.45 | $59.96 | 403,700 | — | — |
| 2010-04-29 | $48.88 | $60.49 | 350,700 | — | — |
| 2010-04-28 | $48.67 | $60.23 | 417,200 | — | — |
| 2010-04-27 | $48.71 | $60.28 | 550,100 | — | — |
| 2010-04-26 | $49.33 | $61.05 | 374,800 | — | — |
| 2010-04-23 | $49.39 | $61.13 | 287,300 | — | — |
| 2010-04-22 | $49.27 | $60.98 | 491,900 | — | — |
| 2010-04-21 | $48.54 | $60.07 | 286,900 | — | — |
| 2010-04-20 | $48.33 | $59.81 | 182,200 | — | — |
| 2010-04-19 | $47.95 | $59.34 | 459,200 | — | — |
| 2010-04-16 | $48.48 | $60.00 | 553,200 | — | — |
| 2010-04-15 | $48.45 | $59.96 | 944,700 | — | — |
| 2010-04-14 | $47.17 | $58.38 | 437,800 | — | — |
| 2010-04-13 | $46.50 | $57.55 | 230,900 | — | — |
| 2010-04-12 | $46.14 | $57.10 | 274,200 | — | — |
| 2010-04-09 | $46.52 | $57.57 | 437,500 | — | — |
| 2010-04-08 | $46.18 | $57.15 | 330,700 | — | — |
| 2010-04-07 | $46.45 | $57.49 | 269,200 | — | — |
| 2010-04-06 | $46.56 | $57.62 | 366,100 | — | — |
| 2010-04-05 | $46.70 | $57.80 | 264,500 | — | — |
| 2010-04-01 | $46.65 | $57.73 | 396,800 | — | — |
| 2010-03-31 | $46.35 | $57.36 | 384,200 | — | — |
| 2010-03-30 | $46.60 | $57.67 | 502,200 | — | — |
| 2010-03-29 | $46.17 | $57.14 | 1,129,200 | — | — |
| 2010-03-26 | $46.01 | $56.94 | 416,500 | — | — |
| 2010-03-25 | $45.58 | $56.41 | 609,900 | — | — |
| 2010-03-24 | $46.01 | $56.94 | 564,200 | — | — |
| 2010-03-23 | $46.31 | $57.31 | 1,425,800 | — | — |
| 2010-03-22 | $44.69 | $55.31 | 1,147,200 | — | — |
| 2010-03-19 | $43.23 | $53.50 | 609,800 | — | — |
| 2010-03-18 | $43.00 | $53.22 | 365,500 | — | — |
| 2010-03-17 | $42.64 | $52.77 | 320,200 | — | — |
| 2010-03-16 | $41.98 | $51.95 | 400,200 | — | — |
| 2010-03-15 | $42.08 | $52.08 | 475,800 | — | — |
| 2010-03-12 | $42.00 | $51.98 | 542,600 | — | — |
| 2010-03-11 | $41.58 | $51.46 | 510,900 | — | — |
| 2010-03-10 | $41.04 | $50.79 | 486,700 | — | — |
| 2010-03-09 | $40.37 | $49.96 | 401,600 | — | — |
| 2010-03-08 | $40.78 | $50.47 | 477,600 | — | — |
| 2010-03-05 | $40.54 | $50.17 | 324,900 | — | — |
| 2010-03-04 | $40.34 | $49.92 | 324,200 | — | — |
| 2010-03-03 | $40.14 | $49.68 | 346,300 | — | — |
| 2010-03-02 | $40.20 | $49.75 | 999,200 | — | — |
| 2010-03-01 | $40.02 | $49.53 | 606,600 | — | — |
| 2010-02-26 | $39.05 | $48.33 | 603,400 | — | — |
| 2010-02-25 | $38.64 | $47.82 | 331,900 | — | — |
| 2010-02-24 | $38.32 | $47.42 | 342,300 | — | — |
| 2010-02-23 | $38.12 | $47.18 | 518,200 | — | — |
| 2010-02-22 | $38.63 | $47.81 | 426,500 | — | — |
| 2010-02-19 | $38.92 | $48.17 | 582,600 | — | — |
| 2010-02-18 | $38.75 | $47.96 | 545,400 | — | — |
| 2010-02-17 | $38.71 | $47.91 | 623,400 | — | — |
| 2010-02-16 | $38.25 | $47.34 | 365,700 | — | — |
| 2010-02-12 | $38.12 | $47.18 | 790,600 | — | — |
| 2010-02-11 | $37.84 | $46.83 | 710,100 | — | — |
| 2010-02-10 | $38.00 | $47.03 | 663,300 | — | — |
| 2010-02-09 | $38.42 | $47.55 | 581,500 | — | — |
| 2010-02-08 | $38.34 | $47.45 | 435,100 | — | — |
| 2010-02-05 | $38.87 | $48.11 | 455,700 | — | — |
| 2010-02-04 | $39.34 | $48.69 | 372,600 | — | — |
| 2010-02-03 | $40.09 | $49.62 | 399,800 | — | — |
| 2010-02-02 | $40.67 | $50.33 | 510,200 | — | — |
| 2010-02-01 | $40.00 | $49.35 | 702,700 | — | — |
| 2010-01-29 | $39.70 | $48.98 | 421,900 | — | — |
| 2010-01-28 | $40.51 | $49.98 | 292,600 | — | — |
| 2010-01-27 | $41.33 | $50.99 | 317,600 | — | — |
| 2010-01-26 | $41.97 | $51.78 | 559,600 | — | — |
| 2010-01-25 | $41.02 | $50.61 | 425,000 | — | — |
| 2010-01-22 | $41.03 | $50.62 | 422,000 | — | — |
| 2010-01-21 | $41.04 | $50.63 | 377,100 | — | — |
| 2010-01-20 | $41.62 | $51.35 | 481,000 | — | — |
| 2010-01-19 | $41.42 | $51.10 | 385,100 | — | — |
| 2010-01-15 | $41.55 | $51.26 | 825,300 | — | — |
| 2010-01-14 | $40.06 | $49.42 | 273,800 | — | — |
| 2010-01-13 | $40.21 | $49.61 | 308,300 | — | — |
| 2010-01-12 | $40.00 | $49.35 | 280,200 | — | — |
| 2010-01-11 | $39.97 | $49.31 | 407,200 | — | — |
| 2010-01-08 | $39.70 | $48.98 | 402,300 | — | — |
| 2010-01-07 | $39.72 | $49.00 | 407,300 | — | — |
| 2010-01-06 | $39.25 | $48.42 | 564,900 | — | — |
| 2010-01-05 | $38.70 | $47.75 | 579,800 | — | — |
| 2010-01-04 | $38.97 | $48.08 | 437,600 | — | — |