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 | $88.44 | $109.51 | 6,825 | — | — |
| 2010-12-30 | $87.04 | $107.78 | 1,375 | — | — |
| 2010-12-29 | $86.76 | $107.43 | 2,275 | — | — |
| 2010-12-28 | $86.16 | $106.69 | 2,250 | — | — |
| 2010-12-27 | $85.88 | $106.34 | 6,825 | — | — |
| 2010-12-23 | $85.68 | $106.09 | 5,700 | — | — |
| 2010-12-22 | $84.88 | $105.10 | 2,700 | — | — |
| 2010-12-21 | $82.96 | $102.72 | 2,675 | — | — |
| 2010-12-20 | $83.12 | $102.92 | 13,375 | — | — |
| 2010-12-17 | $79.00 | $97.82 | 27,800 | — | — |
| 2010-12-16 | $86.40 | $106.98 | 6,325 | — | — |
| 2010-12-15 | $85.00 | $105.25 | 4,050 | — | — |
| 2010-12-14 | $88.52 | $109.61 | 4,575 | — | — |
| 2010-12-13 | $91.64 | $113.47 | 4,400 | — | — |
| 2010-12-10 | $92.44 | $114.46 | 1,300 | — | — |
| 2010-12-09 | $91.56 | $113.37 | 16,825 | — | — |
| 2010-12-08 | $91.84 | $113.72 | 2,075 | — | — |
| 2010-12-07 | $92.12 | $113.57 | 1,750 | — | — |
| 2010-12-06 | $92.56 | $114.11 | 3,975 | — | — |
| 2010-12-03 | $94.72 | $116.78 | 11,175 | — | — |
| 2010-12-02 | $95.40 | $117.61 | 2,900 | — | — |
| 2010-12-01 | $93.72 | $115.54 | 4,500 | — | — |
| 2010-11-30 | $94.20 | $116.13 | 6,875 | — | — |
| 2010-11-29 | $92.60 | $114.16 | 2,325 | — | — |
| 2010-11-26 | $91.64 | $112.98 | 4,900 | — | — |
| 2010-11-24 | $93.64 | $115.44 | 3,575 | — | — |
| 2010-11-23 | $89.96 | $110.91 | 2,250 | — | — |
| 2010-11-22 | $88.92 | $109.63 | 5,500 | — | — |
| 2010-11-19 | $87.92 | $108.39 | 2,350 | — | — |
| 2010-11-18 | $87.80 | $108.24 | 2,225 | — | — |
| 2010-11-17 | $86.80 | $107.01 | 9,075 | — | — |
| 2010-11-16 | $86.16 | $106.22 | 3,825 | — | — |
| 2010-11-15 | $87.44 | $107.80 | 2,400 | — | — |
| 2010-11-12 | $87.68 | $108.10 | 3,075 | — | — |
| 2010-11-11 | $85.80 | $105.78 | 2,700 | — | — |
| 2010-11-10 | $83.88 | $103.41 | 4,175 | — | — |
| 2010-11-09 | $80.84 | $99.66 | 6,575 | — | — |
| 2010-11-08 | $88.84 | $109.53 | 13,600 | — | — |
| 2010-11-05 | $86.84 | $107.06 | 3,300 | — | — |
| 2010-11-04 | $86.32 | $106.42 | 5,875 | — | — |
| 2010-11-03 | $85.24 | $105.09 | 6,175 | — | — |
| 2010-11-02 | $79.84 | $98.43 | 2,950 | — | — |
| 2010-11-01 | $82.24 | $101.39 | 3,425 | — | — |
| 2010-10-29 | $80.72 | $99.52 | 3,625 | — | — |
| 2010-10-28 | $76.16 | $93.89 | 15,550 | — | — |
| 2010-10-27 | $79.52 | $98.04 | 4,550 | — | — |
| 2010-10-26 | $82.16 | $101.29 | 3,850 | — | — |
| 2010-10-25 | $83.00 | $102.33 | 6,800 | — | — |
| 2010-10-22 | $83.36 | $102.77 | 10,275 | — | — |
| 2010-10-21 | $82.80 | $102.08 | 4,100 | — | — |
| 2010-10-20 | $82.60 | $101.83 | 6,050 | — | — |
| 2010-10-19 | $80.08 | $98.73 | 20,175 | — | — |
| 2010-10-18 | $87.52 | $107.90 | 7,600 | — | — |
| 2010-10-15 | $99.84 | $123.09 | 5,525 | — | — |
| 2010-10-14 | $95.96 | $118.30 | 5,025 | — | — |
| 2010-10-13 | $95.08 | $117.22 | 6,750 | — | — |
| 2010-10-12 | $89.36 | $110.17 | 4,300 | — | — |
| 2010-10-11 | $88.20 | $108.74 | 2,825 | — | — |
| 2010-10-08 | $88.64 | $109.28 | 4,700 | — | — |
| 2010-10-07 | $83.68 | $103.16 | 3,500 | — | — |
| 2010-10-06 | $84.52 | $104.20 | 2,875 | — | — |
| 2010-10-05 | $84.04 | $103.61 | 5,650 | — | — |
| 2010-10-04 | $82.48 | $101.69 | 5,925 | — | — |
| 2010-10-01 | $82.48 | $101.69 | 5,125 | — | — |
| 2010-09-30 | $81.20 | $100.11 | 3,575 | — | — |
| 2010-09-29 | $80.28 | $98.97 | 4,075 | — | — |
| 2010-09-28 | $80.28 | $98.97 | 11,625 | — | — |
| 2010-09-27 | $78.92 | $97.30 | 6,225 | — | — |
| 2010-09-24 | $77.16 | $95.13 | 3,550 | — | — |
| 2010-09-23 | $76.04 | $93.75 | 4,250 | — | — |
| 2010-09-22 | $75.80 | $93.45 | 5,050 | — | — |
| 2010-09-21 | $77.96 | $96.11 | 22,975 | — | — |
| 2010-09-20 | $79.40 | $97.89 | 14,500 | — | — |
| 2010-09-17 | $74.68 | $92.07 | 3,850 | — | — |
| 2010-09-16 | $74.00 | $91.23 | 2,425 | — | — |
| 2010-09-15 | $73.20 | $90.24 | 5,950 | — | — |
| 2010-09-14 | $72.96 | $89.95 | 4,725 | — | — |
| 2010-09-13 | $73.76 | $90.94 | 8,375 | — | — |
| 2010-09-10 | $71.04 | $87.58 | 9,025 | — | — |
| 2010-09-09 | $72.80 | $89.75 | 4,550 | — | — |
| 2010-09-08 | $71.56 | $88.22 | 8,600 | — | — |
| 2010-09-07 | $74.20 | $90.98 | 8,725 | — | — |
| 2010-09-03 | $74.92 | $91.87 | 10,575 | — | — |
| 2010-09-02 | $76.16 | $93.39 | 17,950 | — | — |
| 2010-09-01 | $70.68 | $86.67 | 13,725 | — | — |
| 2010-08-31 | $71.28 | $87.40 | 20,150 | — | — |
| 2010-08-30 | $70.64 | $86.62 | 16,075 | — | — |
| 2010-08-27 | $74.08 | $90.84 | 18,200 | — | — |
| 2010-08-26 | $68.60 | $84.12 | 17,250 | — | — |
| 2010-08-25 | $68.08 | $83.48 | 12,950 | — | — |
| 2010-08-24 | $67.32 | $82.55 | 20,550 | — | — |
| 2010-08-23 | $67.12 | $82.30 | 23,750 | — | — |
| 2010-08-20 | $66.12 | $81.08 | 21,750 | — | — |
| 2010-08-19 | $60.80 | $74.55 | 25,525 | — | — |
| 2010-08-18 | $58.76 | $72.05 | 4,700 | — | — |
| 2010-08-17 | $59.04 | $72.40 | 7,250 | — | — |
| 2010-08-16 | $58.36 | $71.56 | 5,825 | — | — |
| 2010-08-13 | $58.92 | $72.25 | 2,825 | — | — |
| 2010-08-12 | $60.68 | $74.41 | 5,400 | — | — |
| 2010-08-11 | $58.68 | $71.95 | 9,525 | — | — |
| 2010-08-10 | $59.48 | $72.93 | 9,800 | — | — |
| 2010-08-09 | $61.48 | $75.39 | 6,750 | — | — |
| 2010-08-06 | $60.72 | $74.46 | 19,400 | — | — |
| 2010-08-05 | $61.32 | $75.19 | 11,325 | — | — |
| 2010-08-04 | $59.76 | $73.28 | 13,000 | — | — |
| 2010-08-03 | $59.00 | $72.35 | 5,375 | — | — |
| 2010-08-02 | $58.12 | $71.27 | 14,800 | — | — |
| 2010-07-30 | $55.88 | $68.52 | 8,525 | — | — |
| 2010-07-29 | $56.12 | $68.81 | 9,025 | — | — |
| 2010-07-28 | $58.04 | $71.17 | 14,725 | — | — |
| 2010-07-27 | $55.16 | $67.64 | 29,025 | — | — |
| 2010-07-26 | $60.52 | $74.21 | 25,475 | — | — |
| 2010-07-23 | $67.84 | $83.19 | 20,475 | — | — |
| 2010-07-22 | $62.72 | $76.91 | 20,300 | — | — |
| 2010-07-21 | $59.60 | $73.08 | 10,875 | — | — |
| 2010-07-20 | $57.96 | $71.07 | 13,250 | — | — |
| 2010-07-19 | $54.84 | $67.25 | 8,875 | — | — |
| 2010-07-16 | $54.56 | $66.90 | 11,275 | — | — |
| 2010-07-15 | $58.56 | $71.81 | 6,950 | — | — |
| 2010-07-14 | $58.92 | $72.25 | 6,625 | — | — |
| 2010-07-13 | $59.32 | $72.74 | 9,575 | — | — |
| 2010-07-12 | $58.92 | $72.25 | 20,950 | — | — |
| 2010-07-09 | $58.80 | $72.10 | 22,125 | — | — |
| 2010-07-08 | $57.52 | $70.53 | 31,025 | — | — |
| 2010-07-07 | $49.76 | $61.02 | 19,625 | — | — |
| 2010-07-06 | $45.96 | $56.36 | 103,225 | — | — |
| 2010-07-02 | $46.44 | $56.94 | 42,625 | — | — |
| 2010-07-01 | $51.28 | $62.88 | 15,000 | — | — |
| 2010-06-30 | $49.36 | $60.53 | 9,425 | — | — |
| 2010-06-29 | $50.44 | $61.85 | 18,725 | — | — |
| 2010-06-28 | $52.80 | $64.74 | 12,175 | — | — |
| 2010-06-25 | $54.80 | $67.20 | 87,725 | — | — |
| 2010-06-24 | $55.76 | $68.37 | 20,625 | — | — |
| 2010-06-23 | $56.68 | $69.50 | 6,125 | — | — |
| 2010-06-22 | $56.76 | $69.60 | 12,325 | — | — |
| 2010-06-21 | $58.32 | $71.51 | 6,575 | — | — |
| 2010-06-18 | $60.68 | $74.41 | 13,625 | — | — |
| 2010-06-17 | $60.12 | $73.72 | 7,850 | — | — |
| 2010-06-16 | $63.32 | $77.64 | 10,475 | — | — |
| 2010-06-15 | $65.48 | $80.29 | 7,675 | — | — |
| 2010-06-14 | $62.80 | $77.01 | 15,150 | — | — |
| 2010-06-11 | $63.08 | $77.35 | 5,050 | — | — |
| 2010-06-10 | $61.20 | $75.04 | 8,100 | — | — |
| 2010-06-09 | $57.64 | $70.68 | 6,300 | — | — |
| 2010-06-08 | $57.84 | $70.92 | 13,550 | — | — |
| 2010-06-07 | $58.40 | $71.12 | 8,250 | — | — |
| 2010-06-04 | $62.12 | $75.65 | 10,225 | — | — |
| 2010-06-03 | $68.16 | $83.01 | 7,600 | — | — |
| 2010-06-02 | $70.20 | $85.49 | 8,375 | — | — |
| 2010-06-01 | $67.28 | $81.93 | 15,175 | — | — |
| 2010-05-28 | $71.76 | $87.39 | 10,875 | — | — |
| 2010-05-27 | $69.80 | $85.00 | 11,700 | — | — |
| 2010-05-26 | $64.04 | $77.99 | 13,200 | — | — |
| 2010-05-25 | $63.72 | $77.60 | 11,375 | — | — |
| 2010-05-24 | $66.72 | $81.25 | 18,100 | — | — |
| 2010-05-21 | $67.00 | $81.59 | 29,525 | — | — |
| 2010-05-20 | $66.44 | $80.91 | 25,825 | — | — |
| 2010-05-19 | $72.36 | $88.12 | 10,725 | — | — |
| 2010-05-18 | $76.32 | $92.94 | 15,250 | — | — |
| 2010-05-17 | $80.00 | $97.42 | 19,550 | — | — |
| 2010-05-14 | $86.12 | $104.88 | 10,200 | — | — |
| 2010-05-13 | $90.04 | $109.65 | 7,225 | — | — |
| 2010-05-12 | $89.84 | $109.41 | 12,825 | — | — |
| 2010-05-11 | $92.64 | $112.82 | 9,350 | — | — |
| 2010-05-10 | $91.32 | $111.21 | 18,850 | — | — |
| 2010-05-07 | $93.52 | $113.89 | 43,075 | — | — |
| 2010-05-06 | $107.12 | $130.45 | 11,425 | — | — |
| 2010-05-05 | $107.52 | $130.94 | 18,150 | — | — |
| 2010-05-04 | $111.48 | $135.76 | 11,350 | — | — |
| 2010-05-03 | $117.84 | $143.51 | 16,225 | — | — |
| 2010-04-30 | $114.48 | $139.41 | 14,925 | — | — |
| 2010-04-29 | $111.64 | $135.96 | 13,225 | — | — |
| 2010-04-28 | $103.96 | $126.60 | 5,275 | — | — |
| 2010-04-27 | $100.16 | $121.98 | 10,025 | — | — |
| 2010-04-26 | $102.84 | $125.24 | 5,225 | — | — |
| 2010-04-23 | $104.08 | $126.75 | 6,050 | — | — |
| 2010-04-22 | $99.88 | $121.63 | 3,825 | — | — |
| 2010-04-21 | $96.72 | $117.79 | 5,325 | — | — |
| 2010-04-20 | $101.96 | $124.17 | 10,550 | — | — |
| 2010-04-19 | $97.00 | $118.13 | 16,000 | — | — |
| 2010-04-16 | $104.28 | $126.99 | 11,700 | — | — |
| 2010-04-15 | $110.40 | $134.45 | 10,925 | — | — |
| 2010-04-14 | $109.92 | $133.86 | 15,850 | — | — |
| 2010-04-13 | $111.48 | $135.76 | 39,475 | — | — |
| 2010-04-12 | $128.80 | $156.85 | 37,625 | — | — |
| 2010-04-09 | $105.40 | $128.36 | 2,325 | — | — |
| 2010-04-08 | $105.60 | $128.60 | 5,550 | — | — |
| 2010-04-07 | $103.60 | $126.16 | 42,475 | — | — |
| 2010-04-06 | $106.92 | $130.21 | 50,025 | — | — |
| 2010-04-05 | $99.76 | $121.49 | 19,800 | — | — |
| 2010-04-01 | $85.36 | $103.95 | 15,200 | — | — |
| 2010-03-31 | $78.72 | $95.87 | 2,775 | — | — |
| 2010-03-30 | $77.44 | $94.31 | 1,175 | — | — |
| 2010-03-29 | $77.84 | $94.79 | 6,975 | — | — |
| 2010-03-26 | $75.16 | $91.53 | 4,825 | — | — |
| 2010-03-25 | $73.44 | $89.44 | 2,150 | — | — |
| 2010-03-24 | $73.36 | $89.34 | 8,125 | — | — |
| 2010-03-23 | $75.64 | $92.11 | 3,650 | — | — |
| 2010-03-22 | $75.68 | $92.16 | 2,775 | — | — |
| 2010-03-19 | $77.16 | $93.97 | 6,525 | — | — |
| 2010-03-18 | $79.24 | $96.50 | 6,550 | — | — |
| 2010-03-17 | $78.56 | $95.67 | 5,550 | — | — |
| 2010-03-16 | $76.32 | $92.94 | 10,700 | — | — |
| 2010-03-15 | $75.20 | $91.58 | 4,175 | — | — |
| 2010-03-12 | $74.56 | $90.80 | 11,550 | — | — |
| 2010-03-11 | $75.96 | $92.50 | 4,450 | — | — |
| 2010-03-10 | $74.36 | $90.56 | 9,975 | — | — |
| 2010-03-09 | $74.88 | $91.19 | 7,900 | — | — |
| 2010-03-08 | $74.52 | $90.75 | 6,600 | — | — |
| 2010-03-05 | $72.64 | $87.97 | 5,300 | — | — |
| 2010-03-04 | $70.56 | $85.46 | 11,325 | — | — |
| 2010-03-03 | $70.40 | $85.26 | 17,525 | — | — |
| 2010-03-02 | $74.28 | $89.96 | 7,775 | — | — |
| 2010-03-01 | $72.60 | $87.93 | 8,275 | — | — |
| 2010-02-26 | $69.80 | $84.53 | 10,025 | — | — |
| 2010-02-25 | $71.72 | $86.86 | 7,150 | — | — |
| 2010-02-24 | $71.68 | $86.81 | 8,950 | — | — |
| 2010-02-23 | $71.36 | $86.42 | 4,075 | — | — |
| 2010-02-22 | $72.52 | $87.83 | 19,475 | — | — |
| 2010-02-19 | $75.12 | $90.98 | 12,725 | — | — |
| 2010-02-18 | $73.64 | $89.19 | 6,450 | — | — |
| 2010-02-17 | $71.76 | $86.91 | 8,625 | — | — |
| 2010-02-16 | $71.28 | $86.33 | 4,675 | — | — |
| 2010-02-12 | $69.00 | $83.57 | 7,875 | — | — |
| 2010-02-11 | $66.96 | $81.10 | 8,550 | — | — |
| 2010-02-10 | $64.72 | $78.38 | 3,925 | — | — |
| 2010-02-09 | $64.16 | $77.70 | 4,450 | — | — |
| 2010-02-08 | $63.32 | $76.69 | 14,575 | — | — |
| 2010-02-05 | $61.88 | $74.94 | 11,675 | — | — |
| 2010-02-04 | $64.96 | $78.67 | 8,350 | — | — |
| 2010-02-03 | $69.40 | $84.05 | 13,700 | — | — |
| 2010-02-02 | $66.44 | $80.47 | 4,850 | — | — |
| 2010-02-01 | $63.60 | $77.03 | 4,725 | — | — |
| 2010-01-29 | $64.20 | $77.75 | 8,975 | — | — |
| 2010-01-28 | $62.84 | $76.11 | 7,400 | — | — |
| 2010-01-27 | $63.20 | $76.54 | 4,525 | — | — |
| 2010-01-26 | $62.56 | $75.77 | 4,750 | — | — |
| 2010-01-25 | $63.00 | $76.30 | 9,700 | — | — |
| 2010-01-22 | $63.68 | $77.12 | 7,350 | — | — |
| 2010-01-21 | $67.92 | $82.26 | 12,925 | — | — |
| 2010-01-20 | $67.88 | $82.21 | 7,200 | — | — |
| 2010-01-19 | $71.48 | $86.57 | 5,900 | — | — |
| 2010-01-15 | $69.88 | $84.63 | 9,350 | — | — |
| 2010-01-14 | $70.64 | $85.55 | 7,900 | — | — |
| 2010-01-13 | $69.00 | $83.57 | 6,400 | — | — |
| 2010-01-12 | $67.56 | $81.82 | 10,925 | — | — |
| 2010-01-11 | $72.12 | $87.34 | 12,275 | — | — |
| 2010-01-08 | $70.00 | $84.78 | 20,525 | — | — |
| 2010-01-07 | $70.80 | $85.75 | 23,100 | — | — |
| 2010-01-06 | $62.64 | $75.86 | 35,375 | — | — |
| 2010-01-05 | $57.68 | $69.86 | 19,775 | — | — |
| 2010-01-04 | $60.00 | $72.67 | 14,925 | — | — |