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
- 2002-03-05 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 | $50.00 | $79.52 | 40,680 | — | — |
| 2010-12-30 | $50.10 | $79.68 | 58,820 | — | — |
| 2010-12-29 | $50.50 | $80.32 | 34,140 | — | — |
| 2010-12-28 | $50.00 | $79.52 | 35,160 | — | — |
| 2010-12-27 | $50.70 | $80.63 | 33,860 | — | — |
| 2010-12-23 | $51.20 | $81.43 | 34,020 | — | — |
| 2010-12-22 | $52.00 | $82.70 | 46,640 | — | — |
| 2010-12-21 | $51.10 | $81.27 | 92,980 | — | — |
| 2010-12-20 | $49.20 | $78.25 | 34,140 | — | — |
| 2010-12-17 | $50.20 | $79.84 | 48,120 | — | — |
| 2010-12-16 | $49.90 | $79.36 | 48,860 | — | — |
| 2010-12-15 | $50.10 | $79.68 | 52,840 | — | — |
| 2010-12-14 | $49.75 | $79.12 | 36,920 | — | — |
| 2010-12-13 | $50.25 | $79.92 | 45,340 | — | — |
| 2010-12-10 | $50.80 | $80.79 | 28,140 | — | — |
| 2010-12-09 | $50.85 | $80.87 | 28,260 | — | — |
| 2010-12-08 | $51.35 | $81.67 | 29,740 | — | — |
| 2010-12-07 | $51.55 | $81.99 | 102,460 | — | — |
| 2010-12-06 | $51.70 | $82.22 | 54,240 | — | — |
| 2010-12-03 | $50.80 | $80.79 | 51,760 | — | — |
| 2010-12-02 | $50.25 | $79.92 | 60,140 | — | — |
| 2010-12-01 | $50.20 | $79.84 | 95,480 | — | — |
| 2010-11-30 | $49.10 | $78.09 | 116,420 | — | — |
| 2010-11-29 | $46.95 | $74.67 | 92,340 | — | — |
| 2010-11-26 | $45.90 | $73.00 | 34,520 | — | — |
| 2010-11-24 | $46.45 | $73.87 | 72,120 | — | — |
| 2010-11-23 | $46.75 | $74.35 | 107,880 | — | — |
| 2010-11-22 | $49.20 | $78.25 | 44,960 | — | — |
| 2010-11-19 | $48.95 | $77.85 | 35,780 | — | — |
| 2010-11-18 | $49.30 | $78.41 | 60,200 | — | — |
| 2010-11-17 | $49.25 | $78.33 | 79,160 | — | — |
| 2010-11-16 | $49.05 | $78.01 | 62,960 | — | — |
| 2010-11-15 | $50.00 | $79.52 | 26,540 | — | — |
| 2010-11-12 | $49.35 | $78.49 | 96,240 | — | — |
| 2010-11-11 | $51.55 | $81.99 | 30,020 | — | — |
| 2010-11-10 | $50.45 | $80.24 | 64,760 | — | — |
| 2010-11-09 | $50.70 | $80.63 | 55,420 | — | — |
| 2010-11-08 | $52.15 | $82.94 | 35,740 | — | — |
| 2010-11-05 | $52.10 | $82.86 | 337,720 | — | — |
| 2010-11-04 | $50.50 | $80.32 | 102,880 | — | — |
| 2010-11-03 | $49.50 | $78.73 | 126,000 | — | — |
| 2010-11-02 | $52.45 | $83.42 | 75,180 | — | — |
| 2010-11-01 | $52.45 | $83.42 | 81,860 | — | — |
| 2010-10-29 | $51.70 | $82.22 | 112,080 | — | — |
| 2010-10-28 | $51.80 | $82.38 | 198,820 | — | — |
| 2010-10-27 | $54.30 | $86.36 | 837,700 | — | — |
| 2010-10-26 | $61.60 | $97.97 | 47,320 | — | — |
| 2010-10-25 | $60.60 | $96.38 | 57,980 | — | — |
| 2010-10-22 | $63.55 | $101.07 | 33,960 | — | — |
| 2010-10-21 | $62.75 | $99.80 | 33,560 | — | — |
| 2010-10-20 | $62.55 | $99.48 | 30,100 | — | — |
| 2010-10-19 | $63.95 | $100.51 | 32,680 | — | — |
| 2010-10-18 | $64.70 | $101.69 | 50,420 | — | — |
| 2010-10-15 | $65.50 | $102.95 | 22,860 | — | — |
| 2010-10-14 | $66.40 | $104.36 | 46,360 | — | — |
| 2010-10-13 | $69.20 | $108.77 | 33,740 | — | — |
| 2010-10-12 | $68.20 | $107.19 | 30,320 | — | — |
| 2010-10-11 | $68.55 | $107.74 | 11,420 | — | — |
| 2010-10-08 | $67.95 | $106.80 | 15,620 | — | — |
| 2010-10-07 | $67.35 | $105.86 | 8,820 | — | — |
| 2010-10-06 | $67.00 | $105.31 | 15,300 | — | — |
| 2010-10-05 | $66.85 | $105.07 | 12,740 | — | — |
| 2010-10-04 | $66.00 | $103.74 | 14,940 | — | — |
| 2010-10-01 | $66.50 | $104.52 | 8,920 | — | — |
| 2010-09-30 | $66.60 | $104.68 | 14,700 | — | — |
| 2010-09-29 | $66.20 | $104.05 | 13,420 | — | — |
| 2010-09-28 | $66.30 | $104.21 | 16,640 | — | — |
| 2010-09-27 | $66.45 | $104.44 | 19,440 | — | — |
| 2010-09-24 | $65.65 | $103.19 | 9,040 | — | — |
| 2010-09-23 | $64.65 | $101.61 | 11,280 | — | — |
| 2010-09-22 | $67.00 | $105.31 | 17,000 | — | — |
| 2010-09-21 | $66.85 | $105.07 | 14,380 | — | — |
| 2010-09-20 | $66.90 | $105.15 | 19,520 | — | — |
| 2010-09-17 | $67.50 | $106.09 | 14,880 | — | — |
| 2010-09-16 | $67.50 | $106.09 | 20,220 | — | — |
| 2010-09-15 | $67.50 | $106.09 | 18,680 | — | — |
| 2010-09-14 | $66.05 | $103.81 | 9,900 | — | — |
| 2010-09-13 | $66.15 | $103.97 | 14,300 | — | — |
| 2010-09-10 | $65.25 | $102.56 | 10,300 | — | — |
| 2010-09-09 | $64.80 | $101.85 | 11,220 | — | — |
| 2010-09-08 | $64.20 | $100.91 | 10,660 | — | — |
| 2010-09-07 | $64.30 | $101.06 | 11,180 | — | — |
| 2010-09-03 | $65.30 | $102.64 | 11,300 | — | — |
| 2010-09-02 | $64.90 | $102.01 | 6,620 | — | — |
| 2010-09-01 | $64.35 | $101.14 | 14,380 | — | — |
| 2010-08-31 | $63.35 | $99.57 | 10,520 | — | — |
| 2010-08-30 | $63.50 | $99.81 | 9,920 | — | — |
| 2010-08-27 | $64.95 | $102.09 | 14,920 | — | — |
| 2010-08-26 | $63.20 | $99.34 | 9,880 | — | — |
| 2010-08-25 | $63.70 | $100.12 | 18,220 | — | — |
| 2010-08-24 | $63.75 | $100.20 | 28,040 | — | — |
| 2010-08-23 | $64.05 | $100.67 | 14,400 | — | — |
| 2010-08-20 | $65.55 | $103.03 | 19,340 | — | — |
| 2010-08-19 | $65.70 | $103.26 | 16,700 | — | — |
| 2010-08-18 | $66.60 | $104.68 | 34,760 | — | — |
| 2010-08-17 | $65.80 | $103.42 | 25,760 | — | — |
| 2010-08-16 | $65.10 | $102.32 | 18,560 | — | — |
| 2010-08-13 | $65.05 | $102.24 | 20,080 | — | — |
| 2010-08-12 | $65.50 | $102.95 | 35,380 | — | — |
| 2010-08-11 | $66.60 | $104.68 | 37,980 | — | — |
| 2010-08-10 | $69.65 | $109.47 | 23,300 | — | — |
| 2010-08-09 | $71.25 | $111.99 | 28,780 | — | — |
| 2010-08-06 | $73.20 | $115.05 | 13,100 | — | — |
| 2010-08-05 | $74.35 | $116.86 | 12,980 | — | — |
| 2010-08-04 | $74.40 | $116.94 | 11,860 | — | — |
| 2010-08-03 | $74.10 | $116.47 | 10,920 | — | — |
| 2010-08-02 | $74.25 | $116.70 | 15,440 | — | — |
| 2010-07-30 | $73.90 | $116.15 | 20,220 | — | — |
| 2010-07-29 | $72.45 | $113.87 | 18,600 | — | — |
| 2010-07-28 | $72.35 | $113.72 | 18,620 | — | — |
| 2010-07-27 | $72.55 | $114.03 | 18,220 | — | — |
| 2010-07-26 | $74.00 | $116.31 | 21,020 | — | — |
| 2010-07-23 | $74.05 | $116.39 | 16,320 | — | — |
| 2010-07-22 | $72.55 | $114.03 | 20,760 | — | — |
| 2010-07-21 | $71.45 | $112.30 | 30,100 | — | — |
| 2010-07-20 | $72.15 | $113.40 | 23,520 | — | — |
| 2010-07-19 | $70.85 | $111.36 | 9,660 | — | — |
| 2010-07-16 | $71.30 | $112.07 | 20,200 | — | — |
| 2010-07-15 | $71.90 | $113.01 | 13,740 | — | — |
| 2010-07-14 | $71.10 | $111.75 | 15,300 | — | — |
| 2010-07-13 | $71.70 | $112.70 | 24,880 | — | — |
| 2010-07-12 | $70.55 | $110.89 | 19,060 | — | — |
| 2010-07-09 | $70.85 | $111.36 | 24,580 | — | — |
| 2010-07-08 | $70.90 | $111.44 | 20,560 | — | — |
| 2010-07-07 | $70.75 | $110.02 | 15,400 | — | — |
| 2010-07-06 | $68.50 | $106.52 | 26,420 | — | — |
| 2010-07-02 | $70.40 | $109.48 | 13,760 | — | — |
| 2010-07-01 | $69.80 | $108.55 | 17,000 | — | — |
| 2010-06-30 | $70.85 | $110.18 | 34,460 | — | — |
| 2010-06-29 | $72.15 | $112.20 | 27,660 | — | — |
| 2010-06-28 | $77.25 | $120.13 | 37,140 | — | — |
| 2010-06-25 | $75.95 | $118.11 | 12,800 | — | — |
| 2010-06-24 | $74.85 | $116.40 | 17,520 | — | — |
| 2010-06-23 | $75.60 | $117.57 | 28,720 | — | — |
| 2010-06-22 | $75.75 | $117.80 | 25,420 | — | — |
| 2010-06-21 | $77.35 | $120.29 | 69,760 | — | — |
| 2010-06-18 | $75.90 | $118.03 | 59,440 | — | — |
| 2010-06-17 | $74.40 | $115.70 | 14,900 | — | — |
| 2010-06-16 | $73.95 | $115.00 | 20,960 | — | — |
| 2010-06-15 | $74.50 | $115.85 | 55,280 | — | — |
| 2010-06-14 | $72.10 | $112.12 | 83,020 | — | — |
| 2010-06-11 | $71.25 | $110.80 | 21,740 | — | — |
| 2010-06-10 | $70.55 | $109.71 | 25,240 | — | — |
| 2010-06-09 | $67.25 | $104.58 | 22,720 | — | — |
| 2010-06-08 | $66.25 | $103.03 | 18,100 | — | — |
| 2010-06-07 | $66.45 | $103.34 | 23,280 | — | — |
| 2010-06-04 | $69.25 | $107.69 | 22,700 | — | — |
| 2010-06-03 | $71.45 | $111.11 | 21,360 | — | — |
| 2010-06-02 | $70.90 | $110.26 | 31,180 | — | — |
| 2010-06-01 | $68.35 | $106.29 | 30,220 | — | — |
| 2010-05-28 | $71.45 | $111.11 | 21,360 | — | — |
| 2010-05-27 | $72.55 | $112.82 | 31,680 | — | — |
| 2010-05-26 | $70.45 | $109.56 | 37,140 | — | — |
| 2010-05-25 | $68.20 | $106.06 | 30,700 | — | — |
| 2010-05-24 | $69.30 | $107.77 | 49,000 | — | — |
| 2010-05-21 | $69.90 | $108.70 | 57,420 | — | — |
| 2010-05-20 | $66.90 | $104.04 | 59,340 | — | — |
| 2010-05-19 | $68.90 | $107.15 | 49,920 | — | — |
| 2010-05-18 | $70.85 | $110.18 | 81,480 | — | — |
| 2010-05-17 | $67.15 | $104.42 | 51,200 | — | — |
| 2010-05-14 | $66.60 | $103.57 | 47,500 | — | — |
| 2010-05-13 | $67.25 | $104.58 | 42,180 | — | — |
| 2010-05-12 | $68.45 | $106.45 | 43,780 | — | — |
| 2010-05-11 | $68.55 | $106.60 | 38,900 | — | — |
| 2010-05-10 | $68.50 | $106.52 | 60,420 | — | — |
| 2010-05-07 | $65.50 | $101.86 | 76,340 | — | — |
| 2010-05-06 | $69.05 | $107.38 | 89,360 | — | — |
| 2010-05-05 | $71.95 | $111.89 | 79,300 | — | — |
| 2010-05-04 | $74.10 | $115.23 | 53,620 | — | — |
| 2010-05-03 | $77.30 | $120.21 | 67,860 | — | — |
| 2010-04-30 | $73.20 | $113.83 | 55,240 | — | — |
| 2010-04-29 | $74.15 | $115.31 | 64,040 | — | — |
| 2010-04-28 | $74.70 | $116.17 | 96,940 | — | — |
| 2010-04-27 | $75.55 | $117.49 | 65,140 | — | — |
| 2010-04-26 | $77.15 | $119.98 | 36,660 | — | — |
| 2010-04-23 | $77.00 | $119.74 | 27,380 | — | — |
| 2010-04-22 | $75.75 | $117.80 | 61,720 | — | — |
| 2010-04-21 | $76.00 | $118.19 | 41,220 | — | — |
| 2010-04-20 | $77.50 | $118.19 | 43,780 | — | — |
| 2010-04-19 | $78.20 | $119.25 | 44,900 | — | — |
| 2010-04-16 | $80.05 | $122.08 | 65,920 | — | — |
| 2010-04-15 | $82.65 | $126.04 | 108,540 | — | — |
| 2010-04-14 | $81.65 | $124.52 | 64,600 | — | — |
| 2010-04-13 | $79.60 | $121.39 | 40,180 | — | — |
| 2010-04-12 | $77.90 | $118.80 | 42,480 | — | — |
| 2010-04-09 | $78.60 | $119.86 | 42,780 | — | — |
| 2010-04-08 | $76.10 | $116.05 | 18,920 | — | — |
| 2010-04-07 | $76.40 | $116.51 | 37,500 | — | — |
| 2010-04-06 | $76.75 | $117.04 | 23,560 | — | — |
| 2010-04-05 | $77.25 | $117.81 | 28,960 | — | — |
| 2010-04-01 | $76.20 | $116.20 | 38,780 | — | — |
| 2010-03-31 | $73.70 | $112.39 | 68,180 | — | — |
| 2010-03-30 | $75.85 | $115.67 | 48,440 | — | — |
| 2010-03-29 | $74.20 | $113.15 | 65,180 | — | — |
| 2010-03-26 | $74.00 | $112.85 | 63,040 | — | — |
| 2010-03-25 | $75.05 | $114.45 | 59,240 | — | — |
| 2010-03-24 | $74.85 | $114.15 | 37,560 | — | — |
| 2010-03-23 | $75.70 | $115.44 | 64,820 | — | — |
| 2010-03-22 | $75.50 | $115.14 | 74,160 | — | — |
| 2010-03-19 | $76.25 | $116.28 | 75,620 | — | — |
| 2010-03-18 | $75.40 | $114.98 | 67,740 | — | — |
| 2010-03-17 | $77.00 | $117.42 | 98,500 | — | — |
| 2010-03-16 | $80.65 | $122.99 | 24,580 | — | — |
| 2010-03-15 | $80.85 | $123.30 | 24,460 | — | — |
| 2010-03-12 | $80.15 | $122.23 | 19,440 | — | — |
| 2010-03-11 | $79.50 | $121.24 | 21,520 | — | — |
| 2010-03-10 | $78.90 | $120.32 | 20,520 | — | — |
| 2010-03-09 | $78.50 | $119.71 | 17,060 | — | — |
| 2010-03-08 | $79.00 | $120.47 | 24,620 | — | — |
| 2010-03-05 | $78.65 | $119.94 | 41,820 | — | — |
| 2010-03-04 | $76.10 | $116.05 | 23,380 | — | — |
| 2010-03-03 | $74.65 | $113.84 | 30,180 | — | — |
| 2010-03-02 | $74.15 | $113.08 | 26,640 | — | — |
| 2010-03-01 | $74.80 | $114.07 | 23,420 | — | — |
| 2010-02-26 | $74.55 | $113.69 | 34,440 | — | — |
| 2010-02-25 | $74.70 | $113.92 | 26,280 | — | — |
| 2010-02-24 | $74.15 | $113.08 | 20,840 | — | — |
| 2010-02-23 | $74.15 | $113.08 | 40,640 | — | — |
| 2010-02-22 | $76.65 | $116.89 | 30,700 | — | — |
| 2010-02-19 | $76.95 | $117.35 | 38,520 | — | — |
| 2010-02-18 | $76.65 | $116.89 | 45,260 | — | — |
| 2010-02-17 | $77.35 | $117.96 | 24,260 | — | — |
| 2010-02-16 | $79.10 | $120.63 | 21,860 | — | — |
| 2010-02-12 | $76.70 | $116.97 | 22,100 | — | — |
| 2010-02-11 | $77.45 | $118.11 | 20,740 | — | — |
| 2010-02-10 | $76.30 | $116.36 | 15,420 | — | — |
| 2010-02-09 | $76.45 | $116.59 | 27,760 | — | — |
| 2010-02-08 | $75.65 | $115.37 | 45,860 | — | — |
| 2010-02-05 | $76.05 | $115.98 | 40,500 | — | — |
| 2010-02-04 | $77.90 | $118.80 | 43,020 | — | — |
| 2010-02-03 | $81.35 | $124.06 | 26,160 | — | — |
| 2010-02-02 | $82.30 | $125.51 | 36,800 | — | — |
| 2010-02-01 | $80.10 | $122.15 | 27,900 | — | — |
| 2010-01-29 | $80.65 | $122.99 | 302,580 | — | — |
| 2010-01-28 | $81.35 | $124.06 | 143,040 | — | — |
| 2010-01-27 | $88.55 | $135.04 | 38,160 | — | — |
| 2010-01-26 | $89.10 | $135.88 | 44,740 | — | — |
| 2010-01-25 | $90.30 | $137.71 | 54,120 | — | — |
| 2010-01-22 | $87.50 | $133.44 | 76,020 | — | — |
| 2010-01-21 | $88.25 | $134.58 | 59,260 | — | — |
| 2010-01-20 | $89.90 | $137.10 | 41,860 | — | — |
| 2010-01-19 | $89.95 | $137.17 | 54,480 | — | — |
| 2010-01-15 | $89.70 | $136.79 | 58,600 | — | — |
| 2010-01-14 | $90.20 | $137.55 | 41,960 | — | — |
| 2010-01-13 | $88.35 | $134.73 | 57,900 | — | — |
| 2010-01-12 | $87.60 | $133.59 | 56,300 | — | — |
| 2010-01-11 | $88.15 | $134.43 | 134,280 | — | — |
| 2010-01-08 | $82.90 | $126.42 | 68,280 | — | — |
| 2010-01-07 | $78.55 | $119.79 | 30,060 | — | — |
| 2010-01-06 | $78.15 | $119.18 | 44,540 | — | — |
| 2010-01-05 | $76.50 | $116.66 | 45,240 | — | — |
| 2010-01-04 | $74.15 | $113.08 | 42,320 | — | — |