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
- 1984-01-16 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 | $55.05 | $64.46 | 47,000 | — | — |
| 2010-12-30 | $55.13 | $64.56 | 14,400 | — | — |
| 2010-12-29 | $55.23 | $64.67 | 10,500 | — | — |
| 2010-12-28 | $55.12 | $64.54 | 28,700 | — | — |
| 2010-12-27 | $54.77 | $64.13 | 12,500 | — | — |
| 2010-12-23 | $54.42 | $63.72 | 13,400 | — | — |
| 2010-12-22 | $53.95 | $63.17 | 33,400 | — | — |
| 2010-12-21 | $54.56 | $63.89 | 28,500 | — | — |
| 2010-12-20 | $54.34 | $63.63 | 32,600 | — | — |
| 2010-12-17 | $55.03 | $64.44 | 108,300 | — | — |
| 2010-12-16 | $54.23 | $63.50 | 32,500 | — | — |
| 2010-12-15 | $53.81 | $63.01 | 43,800 | — | — |
| 2010-12-14 | $53.79 | $62.99 | 32,600 | — | — |
| 2010-12-13 | $53.68 | $62.86 | 33,600 | — | — |
| 2010-12-10 | $54.35 | $63.64 | 25,700 | — | — |
| 2010-12-09 | $53.83 | $63.03 | 40,800 | — | — |
| 2010-12-08 | $53.64 | $62.81 | 60,800 | — | — |
| 2010-12-07 | $53.96 | $63.14 | 46,200 | — | — |
| 2010-12-06 | $53.59 | $62.71 | 21,100 | — | — |
| 2010-12-03 | $53.26 | $62.32 | 57,500 | — | — |
| 2010-12-02 | $53.37 | $62.45 | 38,400 | — | — |
| 2010-12-01 | $52.65 | $61.61 | 46,600 | — | — |
| 2010-11-30 | $51.27 | $59.99 | 53,600 | — | — |
| 2010-11-29 | $51.70 | $60.50 | 32,500 | — | — |
| 2010-11-26 | $51.81 | $60.62 | 13,600 | — | — |
| 2010-11-24 | $52.14 | $61.01 | 55,900 | — | — |
| 2010-11-23 | $49.10 | $57.45 | 25,300 | — | — |
| 2010-11-22 | $49.88 | $58.37 | 45,900 | — | — |
| 2010-11-19 | $49.55 | $57.98 | 24,900 | — | — |
| 2010-11-18 | $48.86 | $57.17 | 29,100 | — | — |
| 2010-11-17 | $48.13 | $56.32 | 21,200 | — | — |
| 2010-11-16 | $48.40 | $56.63 | 47,800 | — | — |
| 2010-11-15 | $50.06 | $58.58 | 24,500 | — | — |
| 2010-11-12 | $49.38 | $57.78 | 24,800 | — | — |
| 2010-11-11 | $49.87 | $58.35 | 17,300 | — | — |
| 2010-11-10 | $50.03 | $58.54 | 38,100 | — | — |
| 2010-11-09 | $49.26 | $57.64 | 36,900 | — | — |
| 2010-11-08 | $49.70 | $58.16 | 19,400 | — | — |
| 2010-11-05 | $49.40 | $57.80 | 25,700 | — | — |
| 2010-11-04 | $49.67 | $58.12 | 54,500 | — | — |
| 2010-11-03 | $47.52 | $55.60 | 47,700 | — | — |
| 2010-11-02 | $48.06 | $56.24 | 40,900 | — | — |
| 2010-11-01 | $46.49 | $54.40 | 52,400 | — | — |
| 2010-10-29 | $46.03 | $53.86 | 30,500 | — | — |
| 2010-10-28 | $45.95 | $53.77 | 37,400 | — | — |
| 2010-10-27 | $46.29 | $54.17 | 62,600 | — | — |
| 2010-10-26 | $45.57 | $53.32 | 45,900 | — | — |
| 2010-10-25 | $45.66 | $53.43 | 37,700 | — | — |
| 2010-10-22 | $45.39 | $53.11 | 42,200 | — | — |
| 2010-10-21 | $45.41 | $53.14 | 78,800 | — | — |
| 2010-10-20 | $45.09 | $52.76 | 79,000 | — | — |
| 2010-10-19 | $46.08 | $53.92 | 42,900 | — | — |
| 2010-10-18 | $46.94 | $54.93 | 29,000 | — | — |
| 2010-10-15 | $46.92 | $54.90 | 65,000 | — | — |
| 2010-10-14 | $46.79 | $54.75 | 40,800 | — | — |
| 2010-10-13 | $46.73 | $54.68 | 46,400 | — | — |
| 2010-10-12 | $45.62 | $53.38 | 51,600 | — | — |
| 2010-10-11 | $45.83 | $53.63 | 26,200 | — | — |
| 2010-10-08 | $45.91 | $53.72 | 32,700 | — | — |
| 2010-10-07 | $45.12 | $52.80 | 43,700 | — | — |
| 2010-10-06 | $44.42 | $51.98 | 63,800 | — | — |
| 2010-10-05 | $44.93 | $52.57 | 59,700 | — | — |
| 2010-10-04 | $42.91 | $50.21 | 34,200 | — | — |
| 2010-10-01 | $44.21 | $51.73 | 29,300 | — | — |
| 2010-09-30 | $44.15 | $51.66 | 42,600 | — | — |
| 2010-09-29 | $44.71 | $52.32 | 67,300 | — | — |
| 2010-09-28 | $45.25 | $52.95 | 52,600 | — | — |
| 2010-09-27 | $44.01 | $51.50 | 59,400 | — | — |
| 2010-09-24 | $44.28 | $51.81 | 41,600 | — | — |
| 2010-09-23 | $42.83 | $50.12 | 36,500 | — | — |
| 2010-09-22 | $44.16 | $51.67 | 39,600 | — | — |
| 2010-09-21 | $44.39 | $51.94 | 45,500 | — | — |
| 2010-09-20 | $44.44 | $52.00 | 62,200 | — | — |
| 2010-09-17 | $42.72 | $49.99 | 113,300 | — | — |
| 2010-09-16 | $43.13 | $50.47 | 22,200 | — | — |
| 2010-09-15 | $43.47 | $50.87 | 26,900 | — | — |
| 2010-09-14 | $43.36 | $50.74 | 45,600 | — | — |
| 2010-09-13 | $43.28 | $50.64 | 52,900 | — | — |
| 2010-09-10 | $42.38 | $49.59 | 30,900 | — | — |
| 2010-09-09 | $41.81 | $48.92 | 23,400 | — | — |
| 2010-09-08 | $41.00 | $47.98 | 32,400 | — | — |
| 2010-09-07 | $40.86 | $47.77 | 41,700 | — | — |
| 2010-09-03 | $41.98 | $49.08 | 28,000 | — | — |
| 2010-09-02 | $41.24 | $48.21 | 42,400 | — | — |
| 2010-09-01 | $41.00 | $47.93 | 49,400 | — | — |
| 2010-08-31 | $39.26 | $45.90 | 78,500 | — | — |
| 2010-08-30 | $39.46 | $46.13 | 50,500 | — | — |
| 2010-08-27 | $40.47 | $47.31 | 44,200 | — | — |
| 2010-08-26 | $39.72 | $46.43 | 71,100 | — | — |
| 2010-08-25 | $39.53 | $46.21 | 44,700 | — | — |
| 2010-08-24 | $38.56 | $45.08 | 45,500 | — | — |
| 2010-08-23 | $39.02 | $45.62 | 62,900 | — | — |
| 2010-08-20 | $39.96 | $46.72 | 70,600 | — | — |
| 2010-08-19 | $39.74 | $46.46 | 63,100 | — | — |
| 2010-08-18 | $41.19 | $48.15 | 37,800 | — | — |
| 2010-08-17 | $41.42 | $48.42 | 84,500 | — | — |
| 2010-08-16 | $40.74 | $47.63 | 63,600 | — | — |
| 2010-08-13 | $40.38 | $47.21 | 50,400 | — | — |
| 2010-08-12 | $41.64 | $48.68 | 54,200 | — | — |
| 2010-08-11 | $41.24 | $48.21 | 72,900 | — | — |
| 2010-08-10 | $43.13 | $50.42 | 50,900 | — | — |
| 2010-08-09 | $44.27 | $51.75 | 50,900 | — | — |
| 2010-08-06 | $43.56 | $50.92 | 46,800 | — | — |
| 2010-08-05 | $43.66 | $51.04 | 55,800 | — | — |
| 2010-08-04 | $44.00 | $51.44 | 56,600 | — | — |
| 2010-08-03 | $43.66 | $51.04 | 99,800 | — | — |
| 2010-08-02 | $43.97 | $51.40 | 108,100 | — | — |
| 2010-07-30 | $43.96 | $51.39 | 65,200 | — | — |
| 2010-07-29 | $43.41 | $50.75 | 48,200 | — | — |
| 2010-07-28 | $43.54 | $50.90 | 46,200 | — | — |
| 2010-07-27 | $43.95 | $51.38 | 88,200 | — | — |
| 2010-07-26 | $43.98 | $51.41 | 123,400 | — | — |
| 2010-07-23 | $43.98 | $51.41 | 122,800 | — | — |
| 2010-07-22 | $44.00 | $51.44 | 80,200 | — | — |
| 2010-07-21 | $42.78 | $50.01 | 47,700 | — | — |
| 2010-07-20 | $44.00 | $51.44 | 51,000 | — | — |
| 2010-07-19 | $43.10 | $50.39 | 44,900 | — | — |
| 2010-07-16 | $42.33 | $49.49 | 83,800 | — | — |
| 2010-07-15 | $44.02 | $51.46 | 117,800 | — | — |
| 2010-07-14 | $45.64 | $53.36 | 26,800 | — | — |
| 2010-07-13 | $45.92 | $53.68 | 77,700 | — | — |
| 2010-07-12 | $44.75 | $52.31 | 90,900 | — | — |
| 2010-07-09 | $44.63 | $52.17 | 93,100 | — | — |
| 2010-07-08 | $44.53 | $52.06 | 71,900 | — | — |
| 2010-07-07 | $43.35 | $50.68 | 61,900 | — | — |
| 2010-07-06 | $42.16 | $49.29 | 79,800 | — | — |
| 2010-07-02 | $43.33 | $50.65 | 73,800 | — | — |
| 2010-07-01 | $43.39 | $50.73 | 140,200 | — | — |
| 2010-06-30 | $44.02 | $51.46 | 199,000 | — | — |
| 2010-06-29 | $41.03 | $47.97 | 193,800 | — | — |
| 2010-06-28 | $41.72 | $48.77 | 68,500 | — | — |
| 2010-06-25 | $41.84 | $48.91 | 168,500 | — | — |
| 2010-06-24 | $40.98 | $47.91 | 69,200 | — | — |
| 2010-06-23 | $41.08 | $48.02 | 115,500 | — | — |
| 2010-06-22 | $41.01 | $47.94 | 69,400 | — | — |
| 2010-06-21 | $41.97 | $49.06 | 47,400 | — | — |
| 2010-06-18 | $42.51 | $49.70 | 83,000 | — | — |
| 2010-06-17 | $42.36 | $49.52 | 60,300 | — | — |
| 2010-06-16 | $42.48 | $49.66 | 60,000 | — | — |
| 2010-06-15 | $42.54 | $49.73 | 47,800 | — | — |
| 2010-06-14 | $41.70 | $48.75 | 65,100 | — | — |
| 2010-06-11 | $42.00 | $49.10 | 92,700 | — | — |
| 2010-06-10 | $40.96 | $47.88 | 86,500 | — | — |
| 2010-06-09 | $40.03 | $46.80 | 62,500 | — | — |
| 2010-06-08 | $40.92 | $47.79 | 51,800 | — | — |
| 2010-06-07 | $41.85 | $48.88 | 68,900 | — | — |
| 2010-06-04 | $43.88 | $51.25 | 131,700 | — | — |
| 2010-06-03 | $45.07 | $52.64 | 78,600 | — | — |
| 2010-06-02 | $45.13 | $52.71 | 83,000 | — | — |
| 2010-06-01 | $44.75 | $52.27 | 124,700 | — | — |
| 2010-05-28 | $45.00 | $52.56 | 80,400 | — | — |
| 2010-05-27 | $45.80 | $53.49 | 44,600 | — | — |
| 2010-05-26 | $45.02 | $52.58 | 79,200 | — | — |
| 2010-05-25 | $44.25 | $51.68 | 54,500 | — | — |
| 2010-05-24 | $44.97 | $52.52 | 31,400 | — | — |
| 2010-05-21 | $45.75 | $53.43 | 69,800 | — | — |
| 2010-05-20 | $45.64 | $53.31 | 100,400 | — | — |
| 2010-05-19 | $48.25 | $56.35 | 87,500 | — | — |
| 2010-05-18 | $47.34 | $55.29 | 61,300 | — | — |
| 2010-05-17 | $47.17 | $55.09 | 141,000 | — | — |
| 2010-05-14 | $47.76 | $55.78 | 67,600 | — | — |
| 2010-05-13 | $48.05 | $56.12 | 52,200 | — | — |
| 2010-05-12 | $48.16 | $56.25 | 200,800 | — | — |
| 2010-05-11 | $47.40 | $55.36 | 52,200 | — | — |
| 2010-05-10 | $46.95 | $54.84 | 72,900 | — | — |
| 2010-05-07 | $45.27 | $52.87 | 74,300 | — | — |
| 2010-05-06 | $46.05 | $53.78 | 106,400 | — | — |
| 2010-05-05 | $47.89 | $55.93 | 116,000 | — | — |
| 2010-05-04 | $47.93 | $55.98 | 84,900 | — | — |
| 2010-05-03 | $48.61 | $56.77 | 100,600 | — | — |
| 2010-04-30 | $48.87 | $57.08 | 102,200 | — | — |
| 2010-04-29 | $50.50 | $58.98 | 90,300 | — | — |
| 2010-04-28 | $49.83 | $58.20 | 36,800 | — | — |
| 2010-04-27 | $49.92 | $58.30 | 93,400 | — | — |
| 2010-04-26 | $50.81 | $59.34 | 47,800 | — | — |
| 2010-04-23 | $51.00 | $59.57 | 62,600 | — | — |
| 2010-04-22 | $51.30 | $59.92 | 73,300 | — | — |
| 2010-04-21 | $51.15 | $59.74 | 73,300 | — | — |
| 2010-04-20 | $51.24 | $59.85 | 45,200 | — | — |
| 2010-04-19 | $51.25 | $59.86 | 90,100 | — | — |
| 2010-04-16 | $51.78 | $60.48 | 45,800 | — | — |
| 2010-04-15 | $51.94 | $60.66 | 36,200 | — | — |
| 2010-04-14 | $52.32 | $61.11 | 45,200 | — | — |
| 2010-04-13 | $51.60 | $60.27 | 55,000 | — | — |
| 2010-04-12 | $51.67 | $60.35 | 52,000 | — | — |
| 2010-04-09 | $51.69 | $60.37 | 72,700 | — | — |
| 2010-04-08 | $51.09 | $59.67 | 67,200 | — | — |
| 2010-04-07 | $51.66 | $60.34 | 59,900 | — | — |
| 2010-04-06 | $51.73 | $60.42 | 92,200 | — | — |
| 2010-04-05 | $51.39 | $60.02 | 70,100 | — | — |
| 2010-04-01 | $51.50 | $60.15 | 69,800 | — | — |
| 2010-03-31 | $51.50 | $60.15 | 147,900 | — | — |
| 2010-03-30 | $53.53 | $62.52 | 78,800 | — | — |
| 2010-03-29 | $53.46 | $62.44 | 34,700 | — | — |
| 2010-03-26 | $53.61 | $62.61 | 31,100 | — | — |
| 2010-03-25 | $53.77 | $62.80 | 33,000 | — | — |
| 2010-03-24 | $54.32 | $63.44 | 75,100 | — | — |
| 2010-03-23 | $55.74 | $65.10 | 22,700 | — | — |
| 2010-03-22 | $55.28 | $64.56 | 91,300 | — | — |
| 2010-03-19 | $54.34 | $63.47 | 73,500 | — | — |
| 2010-03-18 | $54.12 | $63.21 | 25,200 | — | — |
| 2010-03-17 | $54.01 | $63.08 | 31,200 | — | — |
| 2010-03-16 | $53.91 | $62.96 | 30,600 | — | — |
| 2010-03-15 | $54.12 | $63.21 | 65,600 | — | — |
| 2010-03-12 | $54.79 | $63.99 | 45,300 | — | — |
| 2010-03-11 | $54.21 | $63.32 | 35,400 | — | — |
| 2010-03-10 | $54.88 | $64.10 | 79,800 | — | — |
| 2010-03-09 | $54.61 | $63.74 | 91,800 | — | — |
| 2010-03-08 | $54.96 | $64.15 | 27,100 | — | — |
| 2010-03-05 | $54.46 | $63.56 | 69,800 | — | — |
| 2010-03-04 | $53.16 | $62.05 | 59,600 | — | — |
| 2010-03-03 | $53.59 | $62.55 | 61,700 | — | — |
| 2010-03-02 | $53.84 | $62.84 | 93,700 | — | — |
| 2010-03-01 | $53.60 | $62.56 | 65,700 | — | — |
| 2010-02-26 | $52.56 | $61.35 | 61,600 | — | — |
| 2010-02-25 | $53.28 | $62.19 | 44,500 | — | — |
| 2010-02-24 | $53.14 | $62.02 | 54,400 | — | — |
| 2010-02-23 | $53.40 | $62.33 | 46,000 | — | — |
| 2010-02-22 | $53.90 | $62.91 | 48,900 | — | — |
| 2010-02-19 | $53.93 | $62.94 | 47,400 | — | — |
| 2010-02-18 | $53.16 | $62.05 | 80,700 | — | — |
| 2010-02-17 | $52.14 | $60.86 | 91,600 | — | — |
| 2010-02-16 | $52.10 | $60.81 | 64,700 | — | — |
| 2010-02-12 | $52.10 | $60.81 | 57,400 | — | — |
| 2010-02-11 | $51.96 | $60.65 | 46,900 | — | — |
| 2010-02-10 | $51.27 | $59.84 | 63,000 | — | — |
| 2010-02-09 | $50.99 | $59.51 | 44,300 | — | — |
| 2010-02-08 | $50.46 | $58.89 | 79,800 | — | — |
| 2010-02-05 | $51.12 | $59.66 | 144,300 | — | — |
| 2010-02-04 | $50.67 | $59.14 | 123,400 | — | — |
| 2010-02-03 | $50.74 | $59.22 | 56,600 | — | — |
| 2010-02-02 | $50.68 | $59.15 | 159,000 | — | — |
| 2010-02-01 | $50.65 | $59.12 | 51,600 | — | — |
| 2010-01-29 | $50.24 | $58.64 | 81,300 | — | — |
| 2010-01-28 | $50.45 | $58.88 | 99,800 | — | — |
| 2010-01-27 | $52.34 | $61.09 | 52,600 | — | — |
| 2010-01-26 | $51.55 | $60.17 | 103,000 | — | — |
| 2010-01-25 | $51.80 | $60.46 | 110,500 | — | — |
| 2010-01-22 | $50.60 | $59.06 | 119,100 | — | — |
| 2010-01-21 | $51.39 | $59.98 | 144,400 | — | — |
| 2010-01-20 | $52.36 | $61.11 | 130,600 | — | — |
| 2010-01-19 | $53.18 | $62.07 | 159,900 | — | — |
| 2010-01-15 | $53.20 | $62.09 | 151,200 | — | — |
| 2010-01-14 | $53.83 | $62.83 | 128,800 | — | — |
| 2010-01-13 | $54.15 | $63.20 | 213,000 | — | — |
| 2010-01-12 | $54.44 | $63.54 | 123,900 | — | — |
| 2010-01-11 | $54.42 | $63.52 | 117,500 | — | — |
| 2010-01-08 | $54.47 | $63.57 | 150,800 | — | — |
| 2010-01-07 | $52.69 | $61.50 | 228,300 | — | — |
| 2010-01-06 | $50.58 | $59.03 | 522,200 | — | — |
| 2010-01-05 | $48.37 | $56.46 | 134,000 | — | — |
| 2010-01-04 | $49.11 | $57.32 | 56,100 | — | — |