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
- 1999-06-17 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 | $63.22 | $63.22 | 401,900 | — | — |
| 2010-12-30 | $63.33 | $63.33 | 242,100 | — | — |
| 2010-12-29 | $63.43 | $63.43 | 169,800 | — | — |
| 2010-12-28 | $63.40 | $63.40 | 242,800 | — | — |
| 2010-12-27 | $63.86 | $63.86 | 217,300 | — | — |
| 2010-12-23 | $63.53 | $63.53 | 221,200 | — | — |
| 2010-12-22 | $63.34 | $63.34 | 300,500 | — | — |
| 2010-12-21 | $63.69 | $63.69 | 329,700 | — | — |
| 2010-12-20 | $63.38 | $63.38 | 582,800 | — | — |
| 2010-12-17 | $63.55 | $63.55 | 1,308,500 | — | — |
| 2010-12-16 | $64.24 | $64.24 | 350,400 | — | — |
| 2010-12-15 | $63.95 | $63.95 | 738,700 | — | — |
| 2010-12-14 | $62.92 | $62.92 | 243,100 | — | — |
| 2010-12-13 | $62.54 | $62.54 | 435,900 | — | — |
| 2010-12-10 | $63.25 | $63.25 | 416,000 | — | — |
| 2010-12-09 | $62.02 | $62.02 | 568,900 | — | — |
| 2010-12-08 | $61.78 | $61.78 | 1,069,900 | — | — |
| 2010-12-07 | $62.30 | $62.30 | 553,000 | — | — |
| 2010-12-06 | $63.16 | $63.16 | 517,700 | — | — |
| 2010-12-03 | $62.47 | $62.47 | 530,200 | — | — |
| 2010-12-02 | $62.95 | $62.95 | 339,100 | — | — |
| 2010-12-01 | $62.45 | $62.45 | 542,700 | — | — |
| 2010-11-30 | $62.93 | $62.93 | 579,400 | — | — |
| 2010-11-29 | $62.56 | $62.56 | 266,600 | — | — |
| 2010-11-26 | $62.65 | $62.65 | 97,300 | — | — |
| 2010-11-24 | $63.24 | $63.24 | 359,200 | — | — |
| 2010-11-23 | $61.98 | $61.98 | 475,400 | — | — |
| 2010-11-22 | $62.76 | $62.76 | 662,900 | — | — |
| 2010-11-19 | $62.92 | $62.92 | 849,500 | — | — |
| 2010-11-18 | $62.02 | $62.02 | 818,800 | — | — |
| 2010-11-17 | $61.09 | $61.09 | 392,500 | — | — |
| 2010-11-16 | $60.68 | $60.68 | 883,800 | — | — |
| 2010-11-15 | $60.23 | $60.23 | 628,300 | — | — |
| 2010-11-12 | $59.71 | $59.71 | 462,100 | — | — |
| 2010-11-11 | $59.91 | $59.91 | 662,800 | — | — |
| 2010-11-10 | $59.40 | $59.40 | 824,300 | — | — |
| 2010-11-09 | $58.62 | $58.62 | 392,100 | — | — |
| 2010-11-08 | $59.18 | $59.18 | 593,300 | — | — |
| 2010-11-05 | $59.23 | $59.23 | 495,700 | — | — |
| 2010-11-04 | $59.46 | $59.46 | 1,069,200 | — | — |
| 2010-11-03 | $59.90 | $59.90 | 802,900 | — | — |
| 2010-11-02 | $60.00 | $60.00 | 721,900 | — | — |
| 2010-11-01 | $60.13 | $60.13 | 1,042,900 | — | — |
| 2010-10-29 | $60.00 | $60.00 | 1,230,300 | — | — |
| 2010-10-28 | $59.43 | $59.43 | 2,969,300 | — | — |
| 2010-10-27 | $55.55 | $55.55 | 869,400 | — | — |
| 2010-10-26 | $55.29 | $55.29 | 489,400 | — | — |
| 2010-10-25 | $55.47 | $55.47 | 396,200 | — | — |
| 2010-10-22 | $54.61 | $54.61 | 215,800 | — | — |
| 2010-10-21 | $54.28 | $54.28 | 518,900 | — | — |
| 2010-10-20 | $54.55 | $54.55 | 529,300 | — | — |
| 2010-10-19 | $54.26 | $54.26 | 737,400 | — | — |
| 2010-10-18 | $55.46 | $55.46 | 347,800 | — | — |
| 2010-10-15 | $55.47 | $55.47 | 623,300 | — | — |
| 2010-10-14 | $55.73 | $55.73 | 630,000 | — | — |
| 2010-10-13 | $55.86 | $55.86 | 442,500 | — | — |
| 2010-10-12 | $56.05 | $56.05 | 503,700 | — | — |
| 2010-10-11 | $55.68 | $55.68 | 439,900 | — | — |
| 2010-10-08 | $55.84 | $55.84 | 550,600 | — | — |
| 2010-10-07 | $55.42 | $55.42 | 561,900 | — | — |
| 2010-10-06 | $55.13 | $55.13 | 1,634,900 | — | — |
| 2010-10-05 | $56.92 | $56.92 | 524,800 | — | — |
| 2010-10-04 | $56.03 | $56.03 | 481,600 | — | — |
| 2010-10-01 | $56.53 | $56.53 | 573,800 | — | — |
| 2010-09-30 | $56.01 | $56.01 | 1,292,300 | — | — |
| 2010-09-29 | $56.07 | $56.07 | 1,121,100 | — | — |
| 2010-09-28 | $56.05 | $56.05 | 1,175,800 | — | — |
| 2010-09-27 | $55.65 | $55.65 | 811,900 | — | — |
| 2010-09-24 | $55.49 | $55.49 | 569,200 | — | — |
| 2010-09-23 | $54.32 | $54.32 | 593,200 | — | — |
| 2010-09-22 | $54.34 | $54.34 | 500,100 | — | — |
| 2010-09-21 | $54.17 | $54.17 | 478,400 | — | — |
| 2010-09-20 | $54.41 | $54.41 | 541,800 | — | — |
| 2010-09-17 | $54.56 | $54.56 | 3,717,900 | — | — |
| 2010-09-16 | $51.75 | $51.75 | 460,000 | — | — |
| 2010-09-15 | $51.37 | $51.37 | 772,000 | — | — |
| 2010-09-14 | $50.69 | $50.69 | 356,000 | — | — |
| 2010-09-13 | $50.30 | $50.30 | 598,800 | — | — |
| 2010-09-10 | $50.96 | $50.96 | 854,600 | — | — |
| 2010-09-09 | $49.70 | $49.70 | 1,127,900 | — | — |
| 2010-09-08 | $48.54 | $48.54 | 383,100 | — | — |
| 2010-09-07 | $48.78 | $48.78 | 404,500 | — | — |
| 2010-09-03 | $49.90 | $49.90 | 823,800 | — | — |
| 2010-09-02 | $48.55 | $48.55 | 751,700 | — | — |
| 2010-09-01 | $47.16 | $47.16 | 319,800 | — | — |
| 2010-08-31 | $46.22 | $46.22 | 562,200 | — | — |
| 2010-08-30 | $46.66 | $46.66 | 548,700 | — | — |
| 2010-08-27 | $47.46 | $47.46 | 277,000 | — | — |
| 2010-08-26 | $46.91 | $46.91 | 773,800 | — | — |
| 2010-08-25 | $47.34 | $47.34 | 695,100 | — | — |
| 2010-08-24 | $46.83 | $46.83 | 339,900 | — | — |
| 2010-08-23 | $47.52 | $47.52 | 535,200 | — | — |
| 2010-08-20 | $47.71 | $47.71 | 565,700 | — | — |
| 2010-08-19 | $48.18 | $48.18 | 494,500 | — | — |
| 2010-08-18 | $49.65 | $49.65 | 290,300 | — | — |
| 2010-08-17 | $50.00 | $50.00 | 177,800 | — | — |
| 2010-08-16 | $49.75 | $49.75 | 295,700 | — | — |
| 2010-08-13 | $49.87 | $49.87 | 398,400 | — | — |
| 2010-08-12 | $50.51 | $50.51 | 220,800 | — | — |
| 2010-08-11 | $50.36 | $50.36 | 415,200 | — | — |
| 2010-08-10 | $51.68 | $51.68 | 235,600 | — | — |
| 2010-08-09 | $52.13 | $52.13 | 177,200 | — | — |
| 2010-08-06 | $51.76 | $51.76 | 605,400 | — | — |
| 2010-08-05 | $50.88 | $50.88 | 655,400 | — | — |
| 2010-08-04 | $50.50 | $50.50 | 386,600 | — | — |
| 2010-08-03 | $49.86 | $49.86 | 498,500 | — | — |
| 2010-08-02 | $50.09 | $50.09 | 576,600 | — | — |
| 2010-07-30 | $48.89 | $48.89 | 559,000 | — | — |
| 2010-07-29 | $47.22 | $47.22 | 1,116,600 | — | — |
| 2010-07-28 | $46.95 | $46.95 | 2,383,200 | — | — |
| 2010-07-27 | $51.46 | $51.46 | 923,000 | — | — |
| 2010-07-26 | $50.51 | $50.51 | 471,800 | — | — |
| 2010-07-23 | $50.04 | $50.04 | 660,600 | — | — |
| 2010-07-22 | $48.78 | $48.78 | 349,500 | — | — |
| 2010-07-21 | $48.43 | $48.43 | 446,700 | — | — |
| 2010-07-20 | $48.75 | $48.75 | 479,400 | — | — |
| 2010-07-19 | $48.36 | $48.36 | 179,300 | — | — |
| 2010-07-16 | $48.05 | $48.05 | 686,200 | — | — |
| 2010-07-15 | $49.79 | $49.79 | 470,400 | — | — |
| 2010-07-14 | $49.82 | $49.82 | 490,800 | — | — |
| 2010-07-13 | $50.03 | $50.03 | 286,700 | — | — |
| 2010-07-12 | $49.05 | $49.05 | 401,300 | — | — |
| 2010-07-09 | $50.29 | $50.29 | 345,000 | — | — |
| 2010-07-08 | $49.23 | $49.23 | 591,200 | — | — |
| 2010-07-07 | $47.79 | $47.79 | 788,000 | — | — |
| 2010-07-06 | $47.80 | $47.80 | 594,600 | — | — |
| 2010-07-02 | $48.79 | $48.79 | 396,600 | — | — |
| 2010-07-01 | $48.38 | $48.38 | 495,600 | — | — |
| 2010-06-30 | $48.81 | $48.81 | 388,900 | — | — |
| 2010-06-29 | $49.00 | $49.00 | 985,000 | — | — |
| 2010-06-28 | $51.77 | $51.77 | 547,300 | — | — |
| 2010-06-25 | $52.29 | $52.29 | 806,900 | — | — |
| 2010-06-24 | $51.79 | $51.79 | 765,600 | — | — |
| 2010-06-23 | $52.72 | $52.72 | 672,600 | — | — |
| 2010-06-22 | $52.97 | $52.97 | 374,600 | — | — |
| 2010-06-21 | $53.62 | $53.62 | 302,500 | — | — |
| 2010-06-18 | $54.33 | $54.33 | 516,800 | — | — |
| 2010-06-17 | $54.49 | $54.49 | 342,700 | — | — |
| 2010-06-16 | $55.10 | $55.10 | 463,300 | — | — |
| 2010-06-15 | $55.44 | $55.44 | 723,800 | — | — |
| 2010-06-14 | $53.94 | $53.94 | 535,600 | — | — |
| 2010-06-11 | $54.12 | $54.12 | 416,600 | — | — |
| 2010-06-10 | $54.36 | $54.36 | 866,700 | — | — |
| 2010-06-09 | $51.50 | $51.50 | 479,200 | — | — |
| 2010-06-08 | $51.21 | $51.21 | 709,100 | — | — |
| 2010-06-07 | $51.52 | $51.52 | 605,900 | — | — |
| 2010-06-04 | $51.19 | $51.19 | 342,900 | — | — |
| 2010-06-03 | $52.61 | $52.61 | 312,600 | — | — |
| 2010-06-02 | $52.58 | $52.58 | 652,200 | — | — |
| 2010-06-01 | $50.20 | $50.20 | 470,700 | — | — |
| 2010-05-28 | $51.22 | $51.22 | 585,200 | — | — |
| 2010-05-27 | $52.33 | $52.33 | 433,900 | — | — |
| 2010-05-26 | $51.20 | $51.20 | 797,900 | — | — |
| 2010-05-25 | $50.63 | $50.63 | 912,200 | — | — |
| 2010-05-24 | $51.96 | $51.96 | 693,700 | — | — |
| 2010-05-21 | $51.51 | $51.51 | 1,612,700 | — | — |
| 2010-05-20 | $50.77 | $50.77 | 1,126,500 | — | — |
| 2010-05-19 | $52.61 | $52.61 | 683,900 | — | — |
| 2010-05-18 | $53.63 | $53.63 | 1,013,600 | — | — |
| 2010-05-17 | $52.29 | $52.29 | 640,800 | — | — |
| 2010-05-14 | $51.48 | $51.48 | 217,200 | — | — |
| 2010-05-13 | $52.68 | $52.68 | 322,200 | — | — |
| 2010-05-12 | $53.72 | $53.72 | 398,000 | — | — |
| 2010-05-11 | $52.65 | $52.65 | 394,600 | — | — |
| 2010-05-10 | $53.28 | $53.28 | 1,126,900 | — | — |
| 2010-05-07 | $51.01 | $51.01 | 1,141,200 | — | — |
| 2010-05-06 | $52.85 | $52.85 | 1,168,200 | — | — |
| 2010-05-05 | $55.31 | $55.31 | 945,200 | — | — |
| 2010-05-04 | $55.20 | $55.20 | 1,221,100 | — | — |
| 2010-05-03 | $56.82 | $56.82 | 840,300 | — | — |
| 2010-04-30 | $56.89 | $56.89 | 1,099,600 | — | — |
| 2010-04-29 | $56.00 | $56.00 | 2,423,800 | — | — |
| 2010-04-28 | $54.67 | $54.67 | 823,400 | — | — |
| 2010-04-27 | $54.68 | $54.68 | 1,064,000 | — | — |
| 2010-04-26 | $54.76 | $54.76 | 403,000 | — | — |
| 2010-04-23 | $55.92 | $55.92 | 626,100 | — | — |
| 2010-04-22 | $56.17 | $56.17 | 763,700 | — | — |
| 2010-04-21 | $55.88 | $55.88 | 1,865,600 | — | — |
| 2010-04-20 | $58.31 | $58.31 | 194,800 | — | — |
| 2010-04-19 | $58.38 | $58.38 | 377,900 | — | — |
| 2010-04-16 | $58.05 | $58.05 | 333,400 | — | — |
| 2010-04-15 | $58.45 | $58.45 | 399,100 | — | — |
| 2010-04-14 | $58.52 | $58.52 | 453,300 | — | — |
| 2010-04-13 | $58.00 | $58.00 | 560,200 | — | — |
| 2010-04-12 | $57.07 | $57.07 | 673,400 | — | — |
| 2010-04-09 | $57.75 | $57.75 | 429,400 | — | — |
| 2010-04-08 | $58.49 | $58.49 | 391,600 | — | — |
| 2010-04-07 | $57.62 | $57.62 | 518,900 | — | — |
| 2010-04-06 | $58.16 | $58.16 | 849,300 | — | — |
| 2010-04-05 | $56.31 | $56.31 | 998,500 | — | — |
| 2010-04-01 | $55.16 | $55.16 | 642,900 | — | — |
| 2010-03-31 | $55.33 | $55.33 | 863,400 | — | — |
| 2010-03-30 | $55.93 | $55.93 | 445,900 | — | — |
| 2010-03-29 | $56.41 | $56.41 | 569,300 | — | — |
| 2010-03-26 | $55.77 | $55.77 | 586,800 | — | — |
| 2010-03-25 | $55.99 | $55.99 | 485,500 | — | — |
| 2010-03-24 | $56.31 | $56.31 | 414,200 | — | — |
| 2010-03-23 | $56.91 | $56.91 | 316,500 | — | — |
| 2010-03-22 | $56.68 | $56.68 | 539,400 | — | — |
| 2010-03-19 | $56.98 | $56.98 | 590,200 | — | — |
| 2010-03-18 | $57.11 | $57.11 | 570,200 | — | — |
| 2010-03-17 | $56.79 | $56.79 | 493,800 | — | — |
| 2010-03-16 | $56.98 | $56.98 | 640,100 | — | — |
| 2010-03-15 | $57.15 | $57.15 | 1,171,900 | — | — |
| 2010-03-12 | $58.76 | $58.76 | 665,500 | — | — |
| 2010-03-11 | $59.43 | $59.43 | 330,100 | — | — |
| 2010-03-10 | $59.67 | $59.67 | 399,400 | — | — |
| 2010-03-09 | $59.10 | $59.10 | 379,900 | — | — |
| 2010-03-08 | $59.30 | $59.30 | 1,202,900 | — | — |
| 2010-03-05 | $58.46 | $58.46 | 204,600 | — | — |
| 2010-03-04 | $57.57 | $57.57 | 580,300 | — | — |
| 2010-03-03 | $58.59 | $58.59 | 329,000 | — | — |
| 2010-03-02 | $58.58 | $58.58 | 1,071,000 | — | — |
| 2010-03-01 | $58.48 | $58.48 | 813,400 | — | — |
| 2010-02-26 | $57.41 | $57.41 | 716,900 | — | — |
| 2010-02-25 | $56.60 | $56.60 | 597,000 | — | — |
| 2010-02-24 | $55.68 | $55.68 | 607,000 | — | — |
| 2010-02-23 | $54.93 | $54.93 | 453,400 | — | — |
| 2010-02-22 | $55.06 | $55.06 | 700,900 | — | — |
| 2010-02-19 | $54.85 | $54.85 | 2,342,700 | — | — |
| 2010-02-18 | $56.01 | $56.01 | 1,259,100 | — | — |
| 2010-02-17 | $57.85 | $57.85 | 613,300 | — | — |
| 2010-02-16 | $57.19 | $57.19 | 1,406,600 | — | — |
| 2010-02-12 | $59.97 | $59.97 | 924,100 | — | — |
| 2010-02-11 | $60.34 | $60.34 | 549,000 | — | — |
| 2010-02-10 | $59.34 | $59.34 | 504,000 | — | — |
| 2010-02-09 | $58.63 | $58.63 | 666,800 | — | — |
| 2010-02-08 | $57.29 | $57.29 | 457,400 | — | — |
| 2010-02-05 | $56.93 | $56.93 | 598,900 | — | — |
| 2010-02-04 | $56.45 | $56.45 | 860,100 | — | — |
| 2010-02-03 | $59.39 | $59.39 | 1,080,400 | — | — |
| 2010-02-02 | $61.46 | $61.46 | 1,249,300 | — | — |
| 2010-02-01 | $59.59 | $59.59 | 425,700 | — | — |
| 2010-01-29 | $59.57 | $59.57 | 756,700 | — | — |
| 2010-01-28 | $59.07 | $59.07 | 2,809,100 | — | — |
| 2010-01-27 | $57.56 | $57.56 | 596,000 | — | — |
| 2010-01-26 | $57.65 | $57.65 | 1,461,700 | — | — |
| 2010-01-25 | $58.20 | $58.20 | 475,900 | — | — |
| 2010-01-22 | $58.45 | $58.45 | 797,100 | — | — |
| 2010-01-21 | $57.74 | $57.74 | 1,080,500 | — | — |
| 2010-01-20 | $57.94 | $57.94 | 967,200 | — | — |
| 2010-01-19 | $58.29 | $58.29 | 672,100 | — | — |
| 2010-01-15 | $58.16 | $58.16 | 1,828,800 | — | — |
| 2010-01-14 | $59.73 | $59.73 | 2,027,400 | — | — |
| 2010-01-13 | $56.63 | $56.63 | 718,500 | — | — |
| 2010-01-12 | $55.73 | $55.73 | 608,200 | — | — |
| 2010-01-11 | $54.77 | $54.77 | 605,200 | — | — |
| 2010-01-08 | $54.82 | $54.82 | 460,700 | — | — |
| 2010-01-07 | $55.47 | $55.47 | 1,171,700 | — | — |
| 2010-01-06 | $54.10 | $54.10 | 565,700 | — | — |
| 2010-01-05 | $53.27 | $53.27 | 516,500 | — | — |
| 2010-01-04 | $53.44 | $53.44 | 654,100 | — | — |