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
- 1997-10-31 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 | $100.50 | $100.50 | 3,193 | — | — |
| 2010-12-30 | $102.45 | $102.45 | 3,787 | — | — |
| 2010-12-29 | $101.10 | $101.10 | 340 | — | — |
| 2010-12-28 | $100.35 | $100.35 | 2,627 | — | — |
| 2010-12-27 | $102.15 | $102.15 | 1,500 | — | — |
| 2010-12-23 | $103.05 | $103.05 | 1,273 | — | — |
| 2010-12-22 | $102.75 | $102.75 | 1,613 | — | — |
| 2010-12-21 | $102.75 | $102.75 | 2,867 | — | — |
| 2010-12-20 | $103.05 | $103.05 | 3,647 | — | — |
| 2010-12-17 | $102.75 | $102.75 | 7,380 | — | — |
| 2010-12-16 | $103.50 | $103.50 | 3,680 | — | — |
| 2010-12-15 | $102.00 | $102.00 | 1,873 | — | — |
| 2010-12-14 | $103.20 | $103.20 | 3,120 | — | — |
| 2010-12-13 | $102.90 | $102.90 | 2,847 | — | — |
| 2010-12-10 | $103.50 | $103.50 | 2,580 | — | — |
| 2010-12-09 | $102.60 | $102.60 | 3,953 | — | — |
| 2010-12-08 | $102.15 | $102.15 | 2,093 | — | — |
| 2010-12-07 | $102.15 | $102.15 | 3,127 | — | — |
| 2010-12-06 | $103.05 | $103.05 | 2,527 | — | — |
| 2010-12-03 | $102.45 | $102.45 | 1,907 | — | — |
| 2010-12-02 | $98.25 | $98.25 | 1,893 | — | — |
| 2010-12-01 | $98.25 | $98.25 | 2,947 | — | — |
| 2010-11-30 | $95.10 | $95.10 | 3,700 | — | — |
| 2010-11-29 | $97.80 | $97.80 | 2,980 | — | — |
| 2010-11-26 | $101.25 | $101.25 | 2,313 | — | — |
| 2010-11-24 | $98.10 | $98.10 | 1,880 | — | — |
| 2010-11-23 | $95.85 | $95.85 | 2,680 | — | — |
| 2010-11-22 | $96.00 | $96.00 | 3,180 | — | — |
| 2010-11-19 | $97.65 | $97.65 | 3,660 | — | — |
| 2010-11-18 | $104.25 | $104.25 | 13,027 | — | — |
| 2010-11-17 | $98.10 | $98.10 | 1,447 | — | — |
| 2010-11-16 | $97.95 | $97.95 | 5,640 | — | — |
| 2010-11-15 | $97.65 | $97.65 | 3,447 | — | — |
| 2010-11-12 | $97.80 | $97.80 | 2,447 | — | — |
| 2010-11-11 | $99.60 | $99.60 | 18,900 | — | — |
| 2010-11-10 | $93.90 | $93.90 | 4,673 | — | — |
| 2010-11-09 | $94.95 | $94.95 | 1,940 | — | — |
| 2010-11-08 | $95.85 | $95.85 | 2,927 | — | — |
| 2010-11-05 | $98.25 | $98.25 | 3,533 | — | — |
| 2010-11-04 | $93.30 | $93.30 | 6,447 | — | — |
| 2010-11-03 | $92.40 | $92.40 | 4,220 | — | — |
| 2010-11-02 | $93.00 | $93.00 | 3,787 | — | — |
| 2010-11-01 | $88.80 | $88.80 | 3,567 | — | — |
| 2010-10-29 | $89.40 | $89.40 | 2,240 | — | — |
| 2010-10-28 | $89.55 | $89.55 | 2,700 | — | — |
| 2010-10-27 | $91.05 | $91.05 | 6,853 | — | — |
| 2010-10-26 | $93.00 | $93.00 | 3,287 | — | — |
| 2010-10-25 | $91.50 | $91.50 | 6,187 | — | — |
| 2010-10-22 | $92.70 | $92.70 | 18,093 | — | — |
| 2010-10-21 | $87.00 | $87.00 | 2,700 | — | — |
| 2010-10-20 | $88.80 | $88.80 | 2,733 | — | — |
| 2010-10-19 | $86.55 | $86.55 | 2,593 | — | — |
| 2010-10-18 | $90.15 | $90.15 | 2,133 | — | — |
| 2010-10-15 | $89.10 | $89.10 | 4,380 | — | — |
| 2010-10-14 | $88.80 | $88.80 | 2,060 | — | — |
| 2010-10-13 | $90.00 | $90.00 | 5,953 | — | — |
| 2010-10-12 | $88.95 | $88.95 | 1,093 | — | — |
| 2010-10-11 | $88.80 | $88.80 | 1,473 | — | — |
| 2010-10-08 | $88.05 | $88.05 | 2,327 | — | — |
| 2010-10-07 | $83.10 | $83.10 | 1,547 | — | — |
| 2010-10-06 | $83.55 | $83.55 | 3,773 | — | — |
| 2010-10-05 | $83.10 | $83.10 | 3,593 | — | — |
| 2010-10-04 | $80.25 | $80.25 | 2,013 | — | — |
| 2010-10-01 | $82.95 | $82.95 | 1,593 | — | — |
| 2010-09-30 | $79.95 | $79.95 | 3,553 | — | — |
| 2010-09-29 | $80.40 | $80.40 | 6,207 | — | — |
| 2010-09-28 | $81.90 | $81.90 | 2,933 | — | — |
| 2010-09-27 | $79.50 | $79.50 | 1,373 | — | — |
| 2010-09-24 | $80.25 | $80.25 | 3,707 | — | — |
| 2010-09-23 | $76.20 | $76.20 | 1,947 | — | — |
| 2010-09-22 | $77.70 | $77.70 | 1,793 | — | — |
| 2010-09-21 | $79.80 | $79.80 | 1,320 | — | — |
| 2010-09-20 | $81.75 | $81.75 | 5,647 | — | — |
| 2010-09-17 | $75.00 | $75.00 | 7,873 | — | — |
| 2010-09-16 | $78.60 | $78.60 | 2,333 | — | — |
| 2010-09-15 | $81.45 | $81.45 | 3,987 | — | — |
| 2010-09-14 | $81.60 | $81.60 | 4,120 | — | — |
| 2010-09-13 | $82.65 | $82.65 | 6,320 | — | — |
| 2010-09-10 | $78.75 | $78.75 | 3,053 | — | — |
| 2010-09-09 | $77.10 | $77.10 | 660 | — | — |
| 2010-09-08 | $78.30 | $78.30 | 1,313 | — | — |
| 2010-09-07 | $75.90 | $75.90 | 2,540 | — | — |
| 2010-09-03 | $79.65 | $79.65 | 2,627 | — | — |
| 2010-09-02 | $78.60 | $78.60 | 3,527 | — | — |
| 2010-09-01 | $78.15 | $78.15 | 3,340 | — | — |
| 2010-08-31 | $74.40 | $74.40 | 1,813 | — | — |
| 2010-08-30 | $75.00 | $75.00 | 3,847 | — | — |
| 2010-08-27 | $78.75 | $78.75 | 2,327 | — | — |
| 2010-08-26 | $76.05 | $76.05 | 1,293 | — | — |
| 2010-08-25 | $76.95 | $76.95 | 3,067 | — | — |
| 2010-08-24 | $74.70 | $74.70 | 4,233 | — | — |
| 2010-08-23 | $75.15 | $75.15 | 3,807 | — | — |
| 2010-08-20 | $80.10 | $80.10 | 4,873 | — | — |
| 2010-08-19 | $76.50 | $76.50 | 6,587 | — | — |
| 2010-08-18 | $80.10 | $80.10 | 1,447 | — | — |
| 2010-08-17 | $80.10 | $80.10 | 5,240 | — | — |
| 2010-08-16 | $77.25 | $77.25 | 3,347 | — | — |
| 2010-08-13 | $77.85 | $77.85 | 3,860 | — | — |
| 2010-08-12 | $79.20 | $79.20 | 3,973 | — | — |
| 2010-08-11 | $78.30 | $78.30 | 10,460 | — | — |
| 2010-08-10 | $78.30 | $78.30 | 4,060 | — | — |
| 2010-08-09 | $80.40 | $80.40 | 2,800 | — | — |
| 2010-08-06 | $77.25 | $77.25 | 3,613 | — | — |
| 2010-08-05 | $79.05 | $79.05 | 3,313 | — | — |
| 2010-08-04 | $78.60 | $78.60 | 7,800 | — | — |
| 2010-08-03 | $80.25 | $80.25 | 2,247 | — | — |
| 2010-08-02 | $80.10 | $80.10 | 2,880 | — | — |
| 2010-07-30 | $81.00 | $81.00 | 3,267 | — | — |
| 2010-07-29 | $79.20 | $79.20 | 2,567 | — | — |
| 2010-07-28 | $76.95 | $76.95 | 2,900 | — | — |
| 2010-07-27 | $77.40 | $77.40 | 4,747 | — | — |
| 2010-07-26 | $76.95 | $76.95 | 7,253 | — | — |
| 2010-07-23 | $80.55 | $80.55 | 3,987 | — | — |
| 2010-07-22 | $76.35 | $76.35 | 3,553 | — | — |
| 2010-07-21 | $73.05 | $73.05 | 2,993 | — | — |
| 2010-07-20 | $76.50 | $76.50 | 2,967 | — | — |
| 2010-07-19 | $77.25 | $77.25 | 3,733 | — | — |
| 2010-07-16 | $76.95 | $76.95 | 7,393 | — | — |
| 2010-07-15 | $81.90 | $81.90 | 5,547 | — | — |
| 2010-07-14 | $81.30 | $81.30 | 2,933 | — | — |
| 2010-07-13 | $81.15 | $81.15 | 4,153 | — | — |
| 2010-07-12 | $78.30 | $78.30 | 3,800 | — | — |
| 2010-07-09 | $79.80 | $79.80 | 4,513 | — | — |
| 2010-07-08 | $77.55 | $77.55 | 6,307 | — | — |
| 2010-07-07 | $76.20 | $76.20 | 6,613 | — | — |
| 2010-07-06 | $73.20 | $73.20 | 6,720 | — | — |
| 2010-07-02 | $73.95 | $73.95 | 5,307 | — | — |
| 2010-07-01 | $72.60 | $72.60 | 3,147 | — | — |
| 2010-06-30 | $74.55 | $74.55 | 9,447 | — | — |
| 2010-06-29 | $72.00 | $72.00 | 7,960 | — | — |
| 2010-06-28 | $76.35 | $76.35 | 5,693 | — | — |
| 2010-06-25 | $72.45 | $72.45 | 23,067 | — | — |
| 2010-06-24 | $74.40 | $74.40 | 4,213 | — | — |
| 2010-06-23 | $73.95 | $73.95 | 2,187 | — | — |
| 2010-06-22 | $74.40 | $74.40 | 2,947 | — | — |
| 2010-06-21 | $72.45 | $72.45 | 3,713 | — | — |
| 2010-06-18 | $75.75 | $75.75 | 6,893 | — | — |
| 2010-06-17 | $72.15 | $72.15 | 1,413 | — | — |
| 2010-06-16 | $73.95 | $73.95 | 5,153 | — | — |
| 2010-06-15 | $76.35 | $76.35 | 9,407 | — | — |
| 2010-06-14 | $75.00 | $75.00 | 4,147 | — | — |
| 2010-06-11 | $72.75 | $72.75 | 4,320 | — | — |
| 2010-06-10 | $69.75 | $69.75 | 5,080 | — | — |
| 2010-06-09 | $69.30 | $69.30 | 6,327 | — | — |
| 2010-06-08 | $66.30 | $66.30 | 4,353 | — | — |
| 2010-06-07 | $66.90 | $66.90 | 5,320 | — | — |
| 2010-06-04 | $69.90 | $69.90 | 6,747 | — | — |
| 2010-06-03 | $77.55 | $77.55 | 5,013 | — | — |
| 2010-06-02 | $77.85 | $77.85 | 5,867 | — | — |
| 2010-06-01 | $72.45 | $72.45 | 5,233 | — | — |
| 2010-05-28 | $74.40 | $74.40 | 5,173 | — | — |
| 2010-05-27 | $77.55 | $77.55 | 5,227 | — | — |
| 2010-05-26 | $67.95 | $67.95 | 1,887 | — | — |
| 2010-05-25 | $68.85 | $68.85 | 3,513 | — | — |
| 2010-05-24 | $70.95 | $70.95 | 4,420 | — | — |
| 2010-05-21 | $68.25 | $68.25 | 7,093 | — | — |
| 2010-05-20 | $68.85 | $68.85 | 6,980 | — | — |
| 2010-05-19 | $74.25 | $74.25 | 4,900 | — | — |
| 2010-05-18 | $78.30 | $78.30 | 3,847 | — | — |
| 2010-05-17 | $80.55 | $80.55 | 4,760 | — | — |
| 2010-05-14 | $75.60 | $75.60 | 5,940 | — | — |
| 2010-05-13 | $78.75 | $78.75 | 6,240 | — | — |
| 2010-05-12 | $87.15 | $87.15 | 7,847 | — | — |
| 2010-05-11 | $81.00 | $81.00 | 7,567 | — | — |
| 2010-05-10 | $78.45 | $78.45 | 5,940 | — | — |
| 2010-05-07 | $73.50 | $73.50 | 6,453 | — | — |
| 2010-05-06 | $73.95 | $73.95 | 10,427 | — | — |
| 2010-05-05 | $75.90 | $75.90 | 2,553 | — | — |
| 2010-05-04 | $80.40 | $80.40 | 4,867 | — | — |
| 2010-05-03 | $85.50 | $85.50 | 8,033 | — | — |
| 2010-04-30 | $78.90 | $78.90 | 4,873 | — | — |
| 2010-04-29 | $85.05 | $85.05 | 2,407 | — | — |
| 2010-04-28 | $82.35 | $82.35 | 5,487 | — | — |
| 2010-04-27 | $80.70 | $80.70 | 5,093 | — | — |
| 2010-04-26 | $82.95 | $82.95 | 5,213 | — | — |
| 2010-04-23 | $83.55 | $83.55 | 3,747 | — | — |
| 2010-04-22 | $83.70 | $83.70 | 28,273 | — | — |
| 2010-04-21 | $83.70 | $83.70 | 30,647 | — | — |
| 2010-04-20 | $77.25 | $77.25 | 9,300 | — | — |
| 2010-04-19 | $76.20 | $76.20 | 2,547 | — | — |
| 2010-04-16 | $77.25 | $77.25 | 3,807 | — | — |
| 2010-04-15 | $79.50 | $79.50 | 3,207 | — | — |
| 2010-04-14 | $79.35 | $79.35 | 9,973 | — | — |
| 2010-04-13 | $76.65 | $76.65 | 2,153 | — | — |
| 2010-04-12 | $77.25 | $77.25 | 4,353 | — | — |
| 2010-04-09 | $77.25 | $77.25 | 3,040 | — | — |
| 2010-04-08 | $77.40 | $77.40 | 1,707 | — | — |
| 2010-04-07 | $77.55 | $77.55 | 3,520 | — | — |
| 2010-04-06 | $78.60 | $78.60 | 4,907 | — | — |
| 2010-04-05 | $78.15 | $78.15 | 9,107 | — | — |
| 2010-04-01 | $77.55 | $77.55 | 3,640 | — | — |
| 2010-03-31 | $78.90 | $78.90 | 4,733 | — | — |
| 2010-03-30 | $79.65 | $79.65 | 3,347 | — | — |
| 2010-03-29 | $78.90 | $78.90 | 9,973 | — | — |
| 2010-03-26 | $80.10 | $80.10 | 8,027 | — | — |
| 2010-03-25 | $79.05 | $79.05 | 4,807 | — | — |
| 2010-03-24 | $79.35 | $79.35 | 5,493 | — | — |
| 2010-03-23 | $77.85 | $77.85 | 13,593 | — | — |
| 2010-03-22 | $78.00 | $78.00 | 5,207 | — | — |
| 2010-03-19 | $76.95 | $76.95 | 8,867 | — | — |
| 2010-03-18 | $78.30 | $78.30 | 10,847 | — | — |
| 2010-03-17 | $76.35 | $76.35 | 2,080 | — | — |
| 2010-03-16 | $76.35 | $76.35 | 1,833 | — | — |
| 2010-03-15 | $76.80 | $76.80 | 2,607 | — | — |
| 2010-03-12 | $75.90 | $75.90 | 4,593 | — | — |
| 2010-03-11 | $74.40 | $74.40 | 1,733 | — | — |
| 2010-03-10 | $75.30 | $75.30 | 2,260 | — | — |
| 2010-03-09 | $75.15 | $75.15 | 1,767 | — | — |
| 2010-03-08 | $76.35 | $76.35 | 3,540 | — | — |
| 2010-03-05 | $76.50 | $76.50 | 5,133 | — | — |
| 2010-03-04 | $75.45 | $75.45 | 2,573 | — | — |
| 2010-03-03 | $75.00 | $75.00 | 2,907 | — | — |
| 2010-03-02 | $74.85 | $74.85 | 4,433 | — | — |
| 2010-03-01 | $72.00 | $72.00 | 4,867 | — | — |
| 2010-02-26 | $69.30 | $69.30 | 2,347 | — | — |
| 2010-02-25 | $69.60 | $69.60 | 7,507 | — | — |
| 2010-02-24 | $71.10 | $71.10 | 7,740 | — | — |
| 2010-02-23 | $68.85 | $68.85 | 8,653 | — | — |
| 2010-02-22 | $75.00 | $75.00 | 1,107 | — | — |
| 2010-02-19 | $73.95 | $73.95 | 2,627 | — | — |
| 2010-02-18 | $72.60 | $72.60 | 1,120 | — | — |
| 2010-02-17 | $72.30 | $72.30 | 2,340 | — | — |
| 2010-02-16 | $68.40 | $68.40 | 5,460 | — | — |
| 2010-02-12 | $65.25 | $65.25 | 5,687 | — | — |
| 2010-02-11 | $68.10 | $68.10 | 2,353 | — | — |
| 2010-02-10 | $65.70 | $65.70 | 2,660 | — | — |
| 2010-02-09 | $66.15 | $66.15 | 3,293 | — | — |
| 2010-02-08 | $65.85 | $65.85 | 2,860 | — | — |
| 2010-02-05 | $69.45 | $69.45 | 1,160 | — | — |
| 2010-02-04 | $69.00 | $69.00 | 5,153 | — | — |
| 2010-02-03 | $71.25 | $71.25 | 2,280 | — | — |
| 2010-02-02 | $74.25 | $74.25 | 5,300 | — | — |
| 2010-02-01 | $75.15 | $75.15 | 4,540 | — | — |
| 2010-01-29 | $75.60 | $75.60 | 2,593 | — | — |
| 2010-01-28 | $75.15 | $75.15 | 4,227 | — | — |
| 2010-01-27 | $75.90 | $75.90 | 4,667 | — | — |
| 2010-01-26 | $75.45 | $75.45 | 1,573 | — | — |
| 2010-01-25 | $76.95 | $76.95 | 1,453 | — | — |
| 2010-01-22 | $75.60 | $75.60 | 3,240 | — | — |
| 2010-01-21 | $75.15 | $75.15 | 5,140 | — | — |
| 2010-01-20 | $77.85 | $77.85 | 3,420 | — | — |
| 2010-01-19 | $78.90 | $78.90 | 4,567 | — | — |
| 2010-01-15 | $76.65 | $76.65 | 4,020 | — | — |
| 2010-01-14 | $78.45 | $78.45 | 1,233 | — | — |
| 2010-01-13 | $78.90 | $78.90 | 1,767 | — | — |
| 2010-01-12 | $76.35 | $76.35 | 1,560 | — | — |
| 2010-01-11 | $78.00 | $78.00 | 3,667 | — | — |
| 2010-01-08 | $78.15 | $78.15 | 3,453 | — | — |
| 2010-01-07 | $79.35 | $79.35 | 4,020 | — | — |
| 2010-01-06 | $76.80 | $76.80 | 9,347 | — | — |
| 2010-01-05 | $77.70 | $77.70 | 9,233 | — | — |
| 2010-01-04 | $77.85 | $77.85 | 10,420 | — | — |