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
- 2007-12-13 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 | $98.72 | $157.72 | 29,163 | — | — |
| 2010-12-30 | $98.00 | $156.57 | 29,013 | — | — |
| 2010-12-29 | $98.08 | $156.70 | 24,750 | — | — |
| 2010-12-28 | $97.60 | $155.93 | 22,913 | — | — |
| 2010-12-27 | $98.00 | $156.57 | 25,513 | — | — |
| 2010-12-23 | $98.08 | $156.70 | 25,275 | — | — |
| 2010-12-22 | $98.08 | $156.70 | 33,925 | — | — |
| 2010-12-21 | $97.92 | $156.45 | 36,925 | — | — |
| 2010-12-20 | $96.64 | $154.40 | 34,200 | — | — |
| 2010-12-17 | $95.36 | $152.36 | 54,238 | — | — |
| 2010-12-16 | $94.96 | $151.72 | 41,050 | — | — |
| 2010-12-15 | $95.60 | $152.74 | 48,275 | — | — |
| 2010-12-14 | $96.00 | $153.38 | 51,988 | — | — |
| 2010-12-13 | $96.00 | $153.38 | 48,150 | — | — |
| 2010-12-10 | $98.16 | $156.83 | 44,988 | — | — |
| 2010-12-09 | $97.84 | $156.32 | 47,675 | — | — |
| 2010-12-08 | $98.08 | $156.70 | 37,600 | — | — |
| 2010-12-07 | $97.92 | $156.45 | 52,125 | — | — |
| 2010-12-06 | $97.28 | $155.42 | 40,538 | — | — |
| 2010-12-03 | $96.88 | $154.78 | 71,488 | — | — |
| 2010-12-02 | $96.16 | $153.63 | 82,825 | — | — |
| 2010-12-01 | $96.16 | $153.63 | 83,938 | — | — |
| 2010-11-30 | $94.80 | $151.46 | 73,613 | — | — |
| 2010-11-29 | $95.92 | $153.25 | 43,088 | — | — |
| 2010-11-26 | $96.00 | $153.38 | 15,275 | — | — |
| 2010-11-24 | $97.36 | $155.55 | 42,600 | — | — |
| 2010-11-23 | $96.48 | $154.14 | 37,900 | — | — |
| 2010-11-22 | $97.20 | $155.29 | 55,538 | — | — |
| 2010-11-19 | $97.60 | $155.93 | 69,488 | — | — |
| 2010-11-18 | $96.64 | $154.40 | 65,650 | — | — |
| 2010-11-17 | $96.40 | $154.02 | 56,150 | — | — |
| 2010-11-16 | $96.00 | $153.38 | 93,675 | — | — |
| 2010-11-15 | $96.56 | $154.27 | 103,863 | — | — |
| 2010-11-12 | $97.60 | $155.93 | 81,763 | — | — |
| 2010-11-11 | $100.88 | $157.21 | 111,400 | — | — |
| 2010-11-10 | $101.04 | $157.46 | 89,463 | — | — |
| 2010-11-09 | $101.04 | $157.46 | 111,825 | — | — |
| 2010-11-08 | $100.64 | $156.84 | 120,638 | — | — |
| 2010-11-05 | $101.12 | $157.59 | 122,350 | — | — |
| 2010-11-04 | $99.84 | $155.59 | 126,988 | — | — |
| 2010-11-03 | $98.72 | $153.85 | 96,200 | — | — |
| 2010-11-02 | $97.44 | $151.85 | 82,363 | — | — |
| 2010-11-01 | $96.24 | $149.98 | 87,100 | — | — |
| 2010-10-29 | $95.04 | $148.11 | 142,275 | — | — |
| 2010-10-28 | $95.60 | $148.98 | 80,363 | — | — |
| 2010-10-27 | $96.64 | $150.60 | 94,763 | — | — |
| 2010-10-26 | $96.72 | $150.73 | 91,538 | — | — |
| 2010-10-25 | $98.32 | $153.22 | 86,538 | — | — |
| 2010-10-22 | $98.88 | $154.10 | 95,663 | — | — |
| 2010-10-21 | $97.76 | $152.35 | 120,713 | — | — |
| 2010-10-20 | $97.44 | $151.85 | 123,588 | — | — |
| 2010-10-19 | $96.24 | $149.98 | 184,488 | — | — |
| 2010-10-18 | $96.40 | $150.23 | 98,325 | — | — |
| 2010-10-15 | $96.16 | $149.86 | 88,738 | — | — |
| 2010-10-14 | $96.32 | $150.11 | 137,338 | — | — |
| 2010-10-13 | $97.20 | $151.48 | 126,925 | — | — |
| 2010-10-12 | $96.80 | $150.85 | 71,038 | — | — |
| 2010-10-11 | $96.72 | $150.73 | 102,563 | — | — |
| 2010-10-08 | $95.20 | $148.36 | 192,163 | — | — |
| 2010-10-07 | $96.00 | $149.61 | 105,563 | — | — |
| 2010-10-06 | $96.48 | $150.36 | 123,338 | — | — |
| 2010-10-05 | $96.48 | $150.36 | 116,650 | — | — |
| 2010-10-04 | $95.76 | $149.23 | 134,563 | — | — |
| 2010-10-01 | $96.00 | $149.61 | 911,400 | — | — |
| 2010-09-30 | $104.08 | $162.20 | 57,663 | — | — |
| 2010-09-29 | $105.76 | $164.82 | 26,438 | — | — |
| 2010-09-28 | $105.92 | $165.07 | 31,050 | — | — |
| 2010-09-27 | $105.36 | $164.19 | 24,463 | — | — |
| 2010-09-24 | $104.00 | $162.07 | 34,988 | — | — |
| 2010-09-23 | $101.52 | $158.21 | 45,788 | — | — |
| 2010-09-22 | $103.52 | $161.33 | 40,688 | — | — |
| 2010-09-21 | $102.80 | $160.20 | 29,188 | — | — |
| 2010-09-20 | $104.16 | $162.32 | 46,438 | — | — |
| 2010-09-17 | $102.48 | $159.71 | 32,213 | — | — |
| 2010-09-16 | $103.28 | $160.95 | 45,450 | — | — |
| 2010-09-15 | $103.76 | $161.70 | 36,338 | — | — |
| 2010-09-14 | $102.72 | $160.08 | 38,975 | — | — |
| 2010-09-13 | $102.48 | $159.71 | 39,663 | — | — |
| 2010-09-10 | $99.84 | $155.59 | 51,975 | — | — |
| 2010-09-09 | $100.88 | $157.21 | 51,450 | — | — |
| 2010-09-08 | $100.48 | $156.59 | 74,950 | — | — |
| 2010-09-07 | $93.52 | $145.74 | 40,675 | — | — |
| 2010-09-03 | $95.60 | $148.98 | 40,763 | — | — |
| 2010-09-02 | $95.60 | $148.98 | 29,475 | — | — |
| 2010-09-01 | $95.92 | $149.48 | 39,513 | — | — |
| 2010-08-31 | $92.40 | $144.00 | 36,600 | — | — |
| 2010-08-30 | $92.96 | $144.87 | 26,700 | — | — |
| 2010-08-27 | $96.88 | $150.98 | 34,838 | — | — |
| 2010-08-26 | $94.16 | $146.74 | 22,925 | — | — |
| 2010-08-25 | $94.80 | $147.74 | 45,863 | — | — |
| 2010-08-24 | $95.60 | $148.98 | 54,338 | — | — |
| 2010-08-23 | $97.04 | $151.23 | 60,450 | — | — |
| 2010-08-20 | $98.80 | $153.97 | 50,300 | — | — |
| 2010-08-19 | $102.24 | $159.33 | 36,338 | — | — |
| 2010-08-18 | $105.28 | $164.07 | 39,088 | — | — |
| 2010-08-17 | $109.68 | $166.69 | 74,163 | — | — |
| 2010-08-16 | $109.36 | $166.20 | 74,975 | — | — |
| 2010-08-13 | $105.04 | $159.64 | 35,213 | — | — |
| 2010-08-12 | $105.52 | $160.37 | 54,638 | — | — |
| 2010-08-11 | $104.24 | $158.42 | 77,450 | — | — |
| 2010-08-10 | $109.60 | $166.57 | 53,400 | — | — |
| 2010-08-09 | $110.40 | $167.78 | 35,800 | — | — |
| 2010-08-06 | $108.80 | $165.35 | 38,000 | — | — |
| 2010-08-05 | $108.80 | $165.35 | 34,125 | — | — |
| 2010-08-04 | $111.52 | $169.48 | 62,013 | — | — |
| 2010-08-03 | $107.76 | $163.77 | 33,638 | — | — |
| 2010-08-02 | $106.96 | $162.55 | 57,175 | — | — |
| 2010-07-30 | $106.72 | $162.19 | 36,800 | — | — |
| 2010-07-29 | $106.88 | $162.43 | 46,950 | — | — |
| 2010-07-28 | $106.56 | $161.95 | 46,875 | — | — |
| 2010-07-27 | $106.48 | $161.82 | 60,375 | — | — |
| 2010-07-26 | $108.64 | $165.11 | 87,000 | — | — |
| 2010-07-23 | $104.88 | $159.39 | 66,400 | — | — |
| 2010-07-22 | $101.68 | $154.53 | 59,325 | — | — |
| 2010-07-21 | $98.00 | $148.94 | 51,738 | — | — |
| 2010-07-20 | $98.16 | $149.18 | 56,100 | — | — |
| 2010-07-19 | $98.32 | $149.42 | 75,888 | — | — |
| 2010-07-16 | $95.20 | $144.68 | 38,288 | — | — |
| 2010-07-15 | $96.56 | $146.75 | 18,575 | — | — |
| 2010-07-14 | $96.88 | $147.23 | 25,275 | — | — |
| 2010-07-13 | $97.04 | $147.48 | 41,188 | — | — |
| 2010-07-12 | $95.52 | $145.17 | 35,400 | — | — |
| 2010-07-09 | $95.92 | $145.78 | 43,400 | — | — |
| 2010-07-08 | $92.80 | $141.03 | 28,325 | — | — |
| 2010-07-07 | $91.28 | $138.72 | 38,788 | — | — |
| 2010-07-06 | $85.52 | $129.97 | 30,238 | — | — |
| 2010-07-02 | $85.76 | $130.33 | 23,325 | — | — |
| 2010-07-01 | $86.72 | $131.79 | 65,288 | — | — |
| 2010-06-30 | $89.04 | $135.32 | 24,163 | — | — |
| 2010-06-29 | $90.64 | $137.75 | 28,375 | — | — |
| 2010-06-28 | $94.48 | $143.59 | 28,600 | — | — |
| 2010-06-25 | $97.52 | $148.21 | 246,575 | — | — |
| 2010-06-24 | $91.44 | $138.97 | 31,388 | — | — |
| 2010-06-23 | $92.64 | $140.79 | 19,950 | — | — |
| 2010-06-22 | $92.24 | $140.18 | 37,825 | — | — |
| 2010-06-21 | $96.08 | $146.02 | 38,150 | — | — |
| 2010-06-18 | $97.68 | $148.45 | 35,800 | — | — |
| 2010-06-17 | $95.12 | $144.56 | 19,050 | — | — |
| 2010-06-16 | $95.52 | $145.17 | 33,300 | — | — |
| 2010-06-15 | $96.32 | $146.38 | 60,138 | — | — |
| 2010-06-14 | $94.48 | $143.59 | 74,038 | — | — |
| 2010-06-11 | $91.60 | $139.21 | 24,013 | — | — |
| 2010-06-10 | $90.24 | $137.14 | 40,425 | — | — |
| 2010-06-09 | $83.20 | $126.44 | 39,550 | — | — |
| 2010-06-08 | $81.12 | $123.28 | 47,275 | — | — |
| 2010-06-07 | $84.32 | $128.15 | 43,138 | — | — |
| 2010-06-04 | $87.12 | $132.40 | 59,288 | — | — |
| 2010-06-03 | $91.92 | $139.70 | 34,975 | — | — |
| 2010-06-02 | $88.64 | $134.71 | 29,338 | — | — |
| 2010-06-01 | $83.28 | $126.57 | 25,588 | — | — |
| 2010-05-28 | $87.60 | $133.13 | 29,913 | — | — |
| 2010-05-27 | $89.28 | $135.68 | 35,538 | — | — |
| 2010-05-26 | $84.64 | $128.63 | 36,613 | — | — |
| 2010-05-25 | $82.32 | $125.11 | 56,413 | — | — |
| 2010-05-24 | $83.76 | $127.30 | 31,013 | — | — |
| 2010-05-21 | $85.52 | $129.97 | 61,038 | — | — |
| 2010-05-20 | $84.00 | $127.66 | 99,075 | — | — |
| 2010-05-19 | $88.64 | $134.71 | 73,325 | — | — |
| 2010-05-18 | $95.20 | $140.18 | 54,275 | — | — |
| 2010-05-17 | $96.16 | $141.60 | 70,250 | — | — |
| 2010-05-14 | $96.16 | $141.60 | 69,263 | — | — |
| 2010-05-13 | $99.60 | $146.66 | 105,375 | — | — |
| 2010-05-12 | $93.84 | $138.18 | 61,950 | — | — |
| 2010-05-11 | $90.56 | $133.35 | 50,325 | — | — |
| 2010-05-10 | $91.28 | $134.41 | 73,350 | — | — |
| 2010-05-07 | $85.68 | $126.16 | 111,238 | — | — |
| 2010-05-06 | $89.84 | $132.29 | 162,813 | — | — |
| 2010-05-05 | $96.72 | $142.42 | 96,463 | — | — |
| 2010-05-04 | $101.92 | $150.08 | 55,300 | — | — |
| 2010-05-03 | $105.44 | $155.26 | 44,513 | — | — |
| 2010-04-30 | $101.92 | $150.08 | 106,525 | — | — |
| 2010-04-29 | $103.76 | $152.79 | 106,313 | — | — |
| 2010-04-28 | $103.44 | $152.32 | 118,763 | — | — |
| 2010-04-27 | $104.64 | $154.08 | 104,388 | — | — |
| 2010-04-26 | $104.24 | $153.49 | 48,000 | — | — |
| 2010-04-23 | $103.28 | $152.08 | 46,900 | — | — |
| 2010-04-22 | $102.64 | $151.14 | 98,613 | — | — |
| 2010-04-21 | $99.12 | $145.95 | 38,088 | — | — |
| 2010-04-20 | $99.20 | $146.07 | 39,800 | — | — |
| 2010-04-19 | $97.68 | $143.83 | 64,025 | — | — |
| 2010-04-16 | $99.52 | $146.54 | 85,725 | — | — |
| 2010-04-15 | $99.28 | $146.19 | 52,863 | — | — |
| 2010-04-14 | $100.24 | $147.60 | 88,550 | — | — |
| 2010-04-13 | $100.24 | $147.60 | 152,425 | — | — |
| 2010-04-12 | $99.28 | $146.19 | 127,488 | — | — |
| 2010-04-09 | $98.32 | $144.78 | 103,825 | — | — |
| 2010-04-08 | $97.68 | $143.83 | 147,038 | — | — |
| 2010-04-07 | $94.48 | $139.12 | 217,375 | — | — |
| 2010-04-06 | $97.20 | $143.13 | 683,438 | — | — |
| 2010-04-05 | $104.32 | $153.61 | 29,013 | — | — |
| 2010-04-01 | $103.92 | $153.02 | 44,025 | — | — |
| 2010-03-31 | $100.56 | $148.08 | 39,900 | — | — |
| 2010-03-30 | $99.36 | $146.31 | 38,063 | — | — |
| 2010-03-29 | $97.20 | $143.13 | 27,588 | — | — |
| 2010-03-26 | $95.76 | $141.01 | 30,313 | — | — |
| 2010-03-25 | $96.48 | $142.07 | 33,375 | — | — |
| 2010-03-24 | $94.96 | $139.83 | 37,963 | — | — |
| 2010-03-23 | $93.68 | $137.94 | 24,313 | — | — |
| 2010-03-22 | $91.92 | $135.35 | 60,113 | — | — |
| 2010-03-19 | $92.72 | $136.53 | 55,413 | — | — |
| 2010-03-18 | $92.00 | $135.47 | 32,450 | — | — |
| 2010-03-17 | $92.00 | $135.47 | 39,113 | — | — |
| 2010-03-16 | $91.68 | $135.00 | 52,550 | — | — |
| 2010-03-15 | $91.60 | $134.88 | 40,363 | — | — |
| 2010-03-12 | $90.56 | $133.35 | 23,838 | — | — |
| 2010-03-11 | $89.28 | $131.47 | 31,088 | — | — |
| 2010-03-10 | $88.80 | $130.76 | 52,188 | — | — |
| 2010-03-09 | $85.52 | $125.93 | 34,875 | — | — |
| 2010-03-08 | $85.20 | $125.46 | 54,000 | — | — |
| 2010-03-05 | $81.76 | $120.39 | 39,088 | — | — |
| 2010-03-04 | $80.24 | $118.15 | 39,100 | — | — |
| 2010-03-03 | $84.00 | $120.63 | 47,438 | — | — |
| 2010-03-02 | $84.00 | $120.63 | 49,288 | — | — |
| 2010-03-01 | $82.72 | $118.79 | 44,388 | — | — |
| 2010-02-26 | $81.76 | $117.41 | 50,538 | — | — |
| 2010-02-25 | $79.28 | $113.85 | 46,000 | — | — |
| 2010-02-24 | $77.36 | $111.09 | 33,063 | — | — |
| 2010-02-23 | $76.72 | $110.17 | 20,238 | — | — |
| 2010-02-22 | $76.64 | $110.06 | 25,100 | — | — |
| 2010-02-19 | $76.56 | $109.94 | 31,125 | — | — |
| 2010-02-18 | $76.00 | $109.14 | 19,025 | — | — |
| 2010-02-17 | $76.56 | $109.94 | 12,625 | — | — |
| 2010-02-16 | $76.64 | $110.06 | 24,950 | — | — |
| 2010-02-12 | $75.04 | $107.76 | 13,050 | — | — |
| 2010-02-11 | $75.20 | $107.99 | 19,563 | — | — |
| 2010-02-10 | $74.00 | $106.27 | 16,100 | — | — |
| 2010-02-09 | $73.04 | $104.89 | 20,775 | — | — |
| 2010-02-08 | $72.40 | $103.97 | 23,213 | — | — |
| 2010-02-05 | $73.52 | $105.58 | 37,038 | — | — |
| 2010-02-04 | $73.20 | $105.12 | 61,600 | — | — |
| 2010-02-03 | $71.92 | $103.28 | 27,050 | — | — |
| 2010-02-02 | $71.12 | $102.13 | 25,900 | — | — |
| 2010-02-01 | $69.04 | $99.14 | 21,838 | — | — |
| 2010-01-29 | $68.88 | $98.91 | 23,125 | — | — |
| 2010-01-28 | $70.00 | $100.52 | 27,013 | — | — |
| 2010-01-27 | $72.40 | $103.97 | 24,788 | — | — |
| 2010-01-26 | $71.68 | $102.94 | 28,275 | — | — |
| 2010-01-25 | $72.40 | $103.97 | 31,350 | — | — |
| 2010-01-22 | $72.80 | $104.54 | 54,950 | — | — |
| 2010-01-21 | $74.56 | $107.07 | 33,238 | — | — |
| 2010-01-20 | $77.20 | $110.86 | 34,750 | — | — |
| 2010-01-19 | $78.16 | $112.24 | 30,475 | — | — |
| 2010-01-15 | $78.00 | $112.01 | 31,738 | — | — |
| 2010-01-14 | $76.80 | $110.29 | 16,850 | — | — |
| 2010-01-13 | $76.24 | $109.48 | 29,138 | — | — |
| 2010-01-12 | $77.12 | $110.75 | 52,163 | — | — |
| 2010-01-11 | $76.00 | $109.14 | 66,000 | — | — |
| 2010-01-08 | $74.96 | $107.65 | 56,938 | — | — |
| 2010-01-07 | $71.12 | $102.13 | 17,250 | — | — |
| 2010-01-06 | $71.12 | $102.13 | 31,750 | — | — |
| 2010-01-05 | $69.28 | $99.49 | 21,925 | — | — |
| 2010-01-04 | $69.52 | $99.83 | 15,263 | — | — |