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
- 1980-03-17 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 | $53.81 | $79.24 | 158,300 | — | — |
| 2010-12-30 | $54.53 | $80.30 | 88,000 | — | — |
| 2010-12-29 | $54.44 | $80.17 | 99,000 | — | — |
| 2010-12-28 | $54.76 | $80.64 | 159,600 | — | — |
| 2010-12-27 | $54.88 | $80.81 | 106,800 | — | — |
| 2010-12-23 | $54.95 | $80.92 | 192,600 | — | — |
| 2010-12-22 | $55.03 | $81.03 | 301,900 | — | — |
| 2010-12-21 | $55.60 | $81.87 | 150,600 | — | — |
| 2010-12-20 | $55.32 | $81.46 | 194,100 | — | — |
| 2010-12-17 | $55.62 | $81.90 | 281,800 | — | — |
| 2010-12-16 | $55.71 | $82.04 | 181,200 | — | — |
| 2010-12-15 | $55.23 | $81.33 | 461,600 | — | — |
| 2010-12-14 | $54.57 | $80.36 | 357,300 | — | — |
| 2010-12-13 | $53.44 | $78.69 | 331,200 | — | — |
| 2010-12-10 | $53.22 | $78.37 | 619,100 | — | — |
| 2010-12-09 | $52.28 | $76.98 | 379,500 | — | — |
| 2010-12-08 | $51.60 | $75.98 | 496,300 | — | — |
| 2010-12-07 | $51.01 | $75.11 | 2,147,800 | — | — |
| 2010-12-06 | $51.22 | $75.42 | 1,569,400 | — | — |
| 2010-12-03 | $50.53 | $74.41 | 810,500 | — | — |
| 2010-12-02 | $50.73 | $74.70 | 844,800 | — | — |
| 2010-12-01 | $50.27 | $74.02 | 553,100 | — | — |
| 2010-11-30 | $49.94 | $73.54 | 672,700 | — | — |
| 2010-11-29 | $50.89 | $74.94 | 320,500 | — | — |
| 2010-11-26 | $51.91 | $76.44 | 60,600 | — | — |
| 2010-11-24 | $52.22 | $76.90 | 332,700 | — | — |
| 2010-11-23 | $51.96 | $76.51 | 245,000 | — | — |
| 2010-11-22 | $52.67 | $77.56 | 309,500 | — | — |
| 2010-11-19 | $52.62 | $77.49 | 425,800 | — | — |
| 2010-11-18 | $52.96 | $77.99 | 344,200 | — | — |
| 2010-11-17 | $52.95 | $77.97 | 184,300 | — | — |
| 2010-11-16 | $53.13 | $78.24 | 193,500 | — | — |
| 2010-11-15 | $54.04 | $79.58 | 245,800 | — | — |
| 2010-11-12 | $54.07 | $79.62 | 209,000 | — | — |
| 2010-11-11 | $54.38 | $80.08 | 225,100 | — | — |
| 2010-11-10 | $54.54 | $80.31 | 361,400 | — | — |
| 2010-11-09 | $55.16 | $80.72 | 360,000 | — | — |
| 2010-11-08 | $55.35 | $81.00 | 289,100 | — | — |
| 2010-11-05 | $55.61 | $81.38 | 249,700 | — | — |
| 2010-11-04 | $55.90 | $81.81 | 264,200 | — | — |
| 2010-11-03 | $55.99 | $81.94 | 331,200 | — | — |
| 2010-11-02 | $56.21 | $82.26 | 201,900 | — | — |
| 2010-11-01 | $56.00 | $81.95 | 276,000 | — | — |
| 2010-10-29 | $55.75 | $81.59 | 249,200 | — | — |
| 2010-10-28 | $56.12 | $82.13 | 339,800 | — | — |
| 2010-10-27 | $56.00 | $81.95 | 561,400 | — | — |
| 2010-10-26 | $58.12 | $85.06 | 178,000 | — | — |
| 2010-10-25 | $58.26 | $85.26 | 90,800 | — | — |
| 2010-10-22 | $58.15 | $85.10 | 103,500 | — | — |
| 2010-10-21 | $57.95 | $84.81 | 264,100 | — | — |
| 2010-10-20 | $58.36 | $85.41 | 139,600 | — | — |
| 2010-10-19 | $57.09 | $83.55 | 415,300 | — | — |
| 2010-10-18 | $58.02 | $84.91 | 181,200 | — | — |
| 2010-10-15 | $57.23 | $83.75 | 147,000 | — | — |
| 2010-10-14 | $57.39 | $83.99 | 471,400 | — | — |
| 2010-10-13 | $58.15 | $85.10 | 145,300 | — | — |
| 2010-10-12 | $57.77 | $84.54 | 284,900 | — | — |
| 2010-10-11 | $58.34 | $85.38 | 148,500 | — | — |
| 2010-10-08 | $58.14 | $85.09 | 153,600 | — | — |
| 2010-10-07 | $57.82 | $84.62 | 283,000 | — | — |
| 2010-10-06 | $57.92 | $84.76 | 157,900 | — | — |
| 2010-10-05 | $58.00 | $84.88 | 211,800 | — | — |
| 2010-10-04 | $56.48 | $82.66 | 161,800 | — | — |
| 2010-10-01 | $57.17 | $83.67 | 147,000 | — | — |
| 2010-09-30 | $56.78 | $83.10 | 316,900 | — | — |
| 2010-09-29 | $57.09 | $83.55 | 167,000 | — | — |
| 2010-09-28 | $56.83 | $83.17 | 133,400 | — | — |
| 2010-09-27 | $56.33 | $82.44 | 131,500 | — | — |
| 2010-09-24 | $56.60 | $82.83 | 233,500 | — | — |
| 2010-09-23 | $55.35 | $81.00 | 216,600 | — | — |
| 2010-09-22 | $55.95 | $81.88 | 293,300 | — | — |
| 2010-09-21 | $55.76 | $81.60 | 255,100 | — | — |
| 2010-09-20 | $55.46 | $81.16 | 411,100 | — | — |
| 2010-09-17 | $54.54 | $79.82 | 362,600 | — | — |
| 2010-09-16 | $54.06 | $79.11 | 245,400 | — | — |
| 2010-09-15 | $54.25 | $79.39 | 274,600 | — | — |
| 2010-09-14 | $53.56 | $78.38 | 236,200 | — | — |
| 2010-09-13 | $53.06 | $77.65 | 292,400 | — | — |
| 2010-09-10 | $52.51 | $76.85 | 293,300 | — | — |
| 2010-09-09 | $52.28 | $76.51 | 372,700 | — | — |
| 2010-09-08 | $51.53 | $75.41 | 669,500 | — | — |
| 2010-09-07 | $51.68 | $75.63 | 452,800 | — | — |
| 2010-09-03 | $51.20 | $74.93 | 257,200 | — | — |
| 2010-09-02 | $50.72 | $74.23 | 172,600 | — | — |
| 2010-09-01 | $49.79 | $72.87 | 274,700 | — | — |
| 2010-08-31 | $48.06 | $70.33 | 253,700 | — | — |
| 2010-08-30 | $49.07 | $71.81 | 78,100 | — | — |
| 2010-08-27 | $50.03 | $73.22 | 104,700 | — | — |
| 2010-08-26 | $49.35 | $72.22 | 149,000 | — | — |
| 2010-08-25 | $49.51 | $72.46 | 153,300 | — | — |
| 2010-08-24 | $49.51 | $72.46 | 329,900 | — | — |
| 2010-08-23 | $51.05 | $74.71 | 179,000 | — | — |
| 2010-08-20 | $51.44 | $75.28 | 167,000 | — | — |
| 2010-08-19 | $51.41 | $75.24 | 323,000 | — | — |
| 2010-08-18 | $52.67 | $77.08 | 151,600 | — | — |
| 2010-08-17 | $52.51 | $76.85 | 252,200 | — | — |
| 2010-08-16 | $51.31 | $75.09 | 408,600 | — | — |
| 2010-08-13 | $51.52 | $75.40 | 152,600 | — | — |
| 2010-08-12 | $51.43 | $75.27 | 203,000 | — | — |
| 2010-08-11 | $51.74 | $75.72 | 546,600 | — | — |
| 2010-08-10 | $53.20 | $77.36 | 425,000 | — | — |
| 2010-08-09 | $53.59 | $77.93 | 457,900 | — | — |
| 2010-08-06 | $53.46 | $77.74 | 485,100 | — | — |
| 2010-08-05 | $54.20 | $78.81 | 547,000 | — | — |
| 2010-08-04 | $53.99 | $78.51 | 2,010,900 | — | — |
| 2010-08-03 | $53.32 | $77.53 | 1,722,300 | — | — |
| 2010-08-02 | $56.80 | $82.59 | 268,900 | — | — |
| 2010-07-30 | $56.67 | $82.40 | 171,600 | — | — |
| 2010-07-29 | $57.34 | $83.38 | 95,700 | — | — |
| 2010-07-28 | $57.30 | $83.32 | 163,800 | — | — |
| 2010-07-27 | $58.31 | $84.79 | 149,600 | — | — |
| 2010-07-26 | $58.82 | $85.53 | 301,200 | — | — |
| 2010-07-23 | $58.44 | $84.98 | 545,900 | — | — |
| 2010-07-22 | $54.80 | $79.69 | 239,700 | — | — |
| 2010-07-21 | $52.28 | $76.02 | 150,100 | — | — |
| 2010-07-20 | $53.23 | $77.40 | 137,700 | — | — |
| 2010-07-19 | $52.63 | $76.53 | 175,500 | — | — |
| 2010-07-16 | $52.45 | $76.27 | 140,700 | — | — |
| 2010-07-15 | $54.79 | $79.67 | 83,600 | — | — |
| 2010-07-14 | $54.80 | $79.69 | 66,600 | — | — |
| 2010-07-13 | $55.05 | $80.05 | 142,300 | — | — |
| 2010-07-12 | $54.43 | $79.15 | 85,400 | — | — |
| 2010-07-09 | $55.02 | $80.01 | 104,600 | — | — |
| 2010-07-08 | $55.26 | $80.35 | 163,500 | — | — |
| 2010-07-07 | $55.14 | $80.18 | 110,500 | — | — |
| 2010-07-06 | $53.78 | $78.20 | 167,400 | — | — |
| 2010-07-02 | $53.39 | $77.63 | 178,200 | — | — |
| 2010-07-01 | $53.14 | $77.27 | 179,400 | — | — |
| 2010-06-30 | $54.28 | $78.93 | 202,700 | — | — |
| 2010-06-29 | $55.26 | $80.35 | 226,300 | — | — |
| 2010-06-28 | $56.47 | $82.11 | 122,200 | — | — |
| 2010-06-25 | $55.94 | $81.34 | 373,000 | — | — |
| 2010-06-24 | $56.06 | $81.52 | 123,900 | — | — |
| 2010-06-23 | $57.51 | $83.63 | 117,800 | — | — |
| 2010-06-22 | $57.73 | $83.95 | 87,500 | — | — |
| 2010-06-21 | $58.43 | $84.96 | 85,000 | — | — |
| 2010-06-18 | $58.40 | $84.92 | 108,700 | — | — |
| 2010-06-17 | $58.65 | $85.28 | 97,900 | — | — |
| 2010-06-16 | $58.24 | $84.69 | 84,800 | — | — |
| 2010-06-15 | $57.87 | $84.15 | 99,900 | — | — |
| 2010-06-14 | $56.88 | $82.71 | 132,700 | — | — |
| 2010-06-11 | $56.35 | $81.94 | 129,000 | — | — |
| 2010-06-10 | $55.87 | $81.24 | 140,200 | — | — |
| 2010-06-09 | $53.70 | $78.09 | 186,500 | — | — |
| 2010-06-08 | $53.89 | $78.36 | 137,100 | — | — |
| 2010-06-07 | $54.66 | $79.48 | 269,400 | — | — |
| 2010-06-04 | $54.86 | $79.77 | 96,400 | — | — |
| 2010-06-03 | $56.88 | $82.71 | 100,100 | — | — |
| 2010-06-02 | $56.82 | $82.62 | 153,300 | — | — |
| 2010-06-01 | $55.02 | $80.01 | 116,600 | — | — |
| 2010-05-28 | $56.08 | $81.55 | 120,100 | — | — |
| 2010-05-27 | $56.91 | $82.75 | 99,300 | — | — |
| 2010-05-26 | $55.12 | $80.15 | 147,300 | — | — |
| 2010-05-25 | $55.41 | $80.57 | 160,200 | — | — |
| 2010-05-24 | $55.91 | $81.30 | 113,200 | — | — |
| 2010-05-21 | $55.78 | $81.11 | 155,800 | — | — |
| 2010-05-20 | $55.76 | $81.08 | 239,500 | — | — |
| 2010-05-19 | $57.67 | $83.86 | 196,400 | — | — |
| 2010-05-18 | $58.19 | $84.61 | 126,200 | — | — |
| 2010-05-17 | $58.38 | $84.89 | 269,000 | — | — |
| 2010-05-14 | $57.83 | $84.09 | 224,800 | — | — |
| 2010-05-13 | $59.54 | $86.58 | 115,600 | — | — |
| 2010-05-12 | $60.52 | $88.00 | 149,600 | — | — |
| 2010-05-11 | $59.86 | $86.55 | 127,100 | — | — |
| 2010-05-10 | $59.75 | $86.39 | 121,100 | — | — |
| 2010-05-07 | $58.12 | $84.03 | 428,700 | — | — |
| 2010-05-06 | $58.43 | $84.48 | 176,100 | — | — |
| 2010-05-05 | $59.89 | $86.59 | 133,300 | — | — |
| 2010-05-04 | $60.53 | $87.52 | 103,400 | — | — |
| 2010-05-03 | $61.99 | $89.63 | 221,900 | — | — |
| 2010-04-30 | $61.32 | $88.66 | 236,000 | — | — |
| 2010-04-29 | $63.34 | $91.58 | 190,900 | — | — |
| 2010-04-28 | $62.11 | $89.80 | 233,600 | — | — |
| 2010-04-27 | $61.55 | $88.99 | 504,400 | — | — |
| 2010-04-26 | $64.85 | $93.76 | 128,200 | — | — |
| 2010-04-23 | $65.30 | $94.41 | 154,600 | — | — |
| 2010-04-22 | $64.46 | $93.20 | 163,000 | — | — |
| 2010-04-21 | $65.57 | $94.80 | 106,400 | — | — |
| 2010-04-20 | $66.02 | $95.46 | 75,700 | — | — |
| 2010-04-19 | $64.70 | $93.55 | 119,000 | — | — |
| 2010-04-16 | $64.41 | $93.13 | 99,500 | — | — |
| 2010-04-15 | $65.39 | $94.54 | 144,600 | — | — |
| 2010-04-14 | $65.72 | $95.02 | 158,300 | — | — |
| 2010-04-13 | $63.69 | $92.09 | 127,100 | — | — |
| 2010-04-12 | $63.51 | $91.83 | 178,600 | — | — |
| 2010-04-09 | $63.97 | $92.49 | 119,800 | — | — |
| 2010-04-08 | $63.66 | $92.04 | 95,400 | — | — |
| 2010-04-07 | $64.39 | $93.10 | 130,600 | — | — |
| 2010-04-06 | $64.49 | $93.24 | 113,800 | — | — |
| 2010-04-05 | $64.72 | $93.58 | 69,400 | — | — |
| 2010-04-01 | $64.30 | $92.97 | 89,600 | — | — |
| 2010-03-31 | $64.07 | $92.64 | 116,400 | — | — |
| 2010-03-30 | $64.46 | $93.20 | 92,400 | — | — |
| 2010-03-29 | $64.52 | $93.29 | 141,300 | — | — |
| 2010-03-26 | $62.98 | $91.06 | 86,000 | — | — |
| 2010-03-25 | $63.28 | $91.49 | 174,200 | — | — |
| 2010-03-24 | $62.77 | $90.76 | 161,700 | — | — |
| 2010-03-23 | $64.03 | $92.58 | 108,900 | — | — |
| 2010-03-22 | $63.73 | $92.14 | 145,200 | — | — |
| 2010-03-19 | $62.74 | $90.71 | 241,900 | — | — |
| 2010-03-18 | $63.60 | $91.96 | 94,900 | — | — |
| 2010-03-17 | $62.66 | $90.60 | 59,600 | — | — |
| 2010-03-16 | $62.11 | $89.80 | 188,900 | — | — |
| 2010-03-15 | $61.93 | $89.54 | 112,000 | — | — |
| 2010-03-12 | $62.24 | $89.99 | 132,500 | — | — |
| 2010-03-11 | $62.06 | $89.73 | 223,000 | — | — |
| 2010-03-10 | $62.90 | $90.94 | 213,000 | — | — |
| 2010-03-09 | $63.11 | $91.25 | 78,200 | — | — |
| 2010-03-08 | $63.25 | $91.45 | 95,100 | — | — |
| 2010-03-05 | $63.61 | $91.97 | 303,000 | — | — |
| 2010-03-04 | $62.71 | $90.67 | 183,500 | — | — |
| 2010-03-03 | $63.21 | $91.39 | 152,700 | — | — |
| 2010-03-02 | $63.23 | $91.42 | 228,600 | — | — |
| 2010-03-01 | $61.34 | $88.69 | 115,800 | — | — |
| 2010-02-26 | $60.94 | $87.62 | 153,400 | — | — |
| 2010-02-25 | $59.69 | $85.82 | 128,300 | — | — |
| 2010-02-24 | $59.74 | $85.89 | 212,100 | — | — |
| 2010-02-23 | $59.80 | $85.98 | 159,800 | — | — |
| 2010-02-22 | $59.64 | $85.75 | 83,800 | — | — |
| 2010-02-19 | $59.75 | $85.91 | 114,700 | — | — |
| 2010-02-18 | $59.02 | $84.86 | 242,200 | — | — |
| 2010-02-17 | $59.09 | $84.96 | 120,400 | — | — |
| 2010-02-16 | $59.10 | $84.97 | 82,900 | — | — |
| 2010-02-12 | $57.85 | $83.18 | 132,300 | — | — |
| 2010-02-11 | $57.75 | $83.03 | 75,000 | — | — |
| 2010-02-10 | $57.37 | $82.49 | 77,400 | — | — |
| 2010-02-09 | $57.85 | $83.18 | 115,300 | — | — |
| 2010-02-08 | $57.22 | $82.27 | 122,700 | — | — |
| 2010-02-05 | $56.77 | $81.62 | 144,600 | — | — |
| 2010-02-04 | $56.94 | $81.87 | 85,800 | — | — |
| 2010-02-03 | $58.30 | $83.82 | 68,300 | — | — |
| 2010-02-02 | $58.54 | $84.17 | 71,500 | — | — |
| 2010-02-01 | $57.72 | $82.99 | 113,500 | — | — |
| 2010-01-29 | $57.16 | $82.18 | 235,600 | — | — |
| 2010-01-28 | $58.31 | $83.84 | 72,100 | — | — |
| 2010-01-27 | $58.43 | $84.01 | 154,300 | — | — |
| 2010-01-26 | $58.55 | $84.18 | 103,800 | — | — |
| 2010-01-25 | $58.53 | $84.15 | 156,300 | — | — |
| 2010-01-22 | $58.82 | $84.57 | 177,100 | — | — |
| 2010-01-21 | $60.11 | $86.43 | 124,400 | — | — |
| 2010-01-20 | $60.58 | $87.10 | 111,400 | — | — |
| 2010-01-19 | $60.84 | $87.47 | 213,600 | — | — |
| 2010-01-15 | $58.82 | $84.57 | 225,900 | — | — |
| 2010-01-14 | $59.81 | $85.99 | 191,300 | — | — |
| 2010-01-13 | $60.00 | $86.27 | 118,100 | — | — |
| 2010-01-12 | $60.18 | $86.53 | 196,700 | — | — |
| 2010-01-11 | $60.69 | $87.26 | 448,700 | — | — |
| 2010-01-08 | $56.29 | $80.93 | 66,600 | — | — |
| 2010-01-07 | $55.96 | $80.46 | 110,100 | — | — |
| 2010-01-06 | $55.45 | $79.73 | 303,400 | — | — |
| 2010-01-05 | $54.90 | $78.93 | 205,900 | — | — |
| 2010-01-04 | $55.49 | $79.78 | 288,400 | — | — |