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
- 1984-06-07 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 | $63.08 | $87.38 | 198,100 | — | — |
| 2010-12-30 | $64.38 | $89.18 | 141,100 | — | — |
| 2010-12-29 | $64.18 | $88.91 | 81,700 | — | — |
| 2010-12-28 | $64.10 | $88.79 | 86,400 | — | — |
| 2010-12-27 | $64.55 | $89.42 | 145,400 | — | — |
| 2010-12-23 | $63.77 | $88.34 | 133,300 | — | — |
| 2010-12-22 | $63.40 | $87.83 | 228,700 | — | — |
| 2010-12-21 | $63.50 | $87.96 | 454,000 | — | — |
| 2010-12-20 | $63.57 | $88.06 | 269,000 | — | — |
| 2010-12-17 | $63.63 | $88.14 | 665,900 | — | — |
| 2010-12-16 | $64.47 | $89.31 | 266,600 | — | — |
| 2010-12-15 | $64.24 | $88.99 | 537,400 | — | — |
| 2010-12-14 | $64.18 | $88.91 | 253,800 | — | — |
| 2010-12-13 | $64.08 | $88.77 | 262,400 | — | — |
| 2010-12-10 | $64.20 | $88.93 | 323,100 | — | — |
| 2010-12-09 | $62.41 | $86.45 | 277,500 | — | — |
| 2010-12-08 | $62.00 | $85.89 | 206,900 | — | — |
| 2010-12-07 | $62.00 | $85.89 | 406,900 | — | — |
| 2010-12-06 | $61.90 | $85.75 | 651,000 | — | — |
| 2010-12-03 | $61.58 | $85.30 | 501,600 | — | — |
| 2010-12-02 | $61.68 | $85.44 | 751,800 | — | — |
| 2010-12-01 | $60.91 | $84.38 | 316,400 | — | — |
| 2010-11-30 | $60.27 | $83.49 | 221,300 | — | — |
| 2010-11-29 | $60.05 | $83.18 | 121,500 | — | — |
| 2010-11-26 | $60.28 | $83.50 | 65,100 | — | — |
| 2010-11-24 | $60.49 | $83.79 | 363,000 | — | — |
| 2010-11-23 | $60.62 | $83.97 | 313,000 | — | — |
| 2010-11-22 | $60.01 | $83.13 | 232,600 | — | — |
| 2010-11-19 | $59.66 | $82.64 | 206,100 | — | — |
| 2010-11-18 | $59.73 | $82.74 | 236,300 | — | — |
| 2010-11-17 | $58.78 | $81.43 | 169,000 | — | — |
| 2010-11-16 | $58.71 | $81.33 | 312,800 | — | — |
| 2010-11-15 | $58.76 | $81.40 | 238,900 | — | — |
| 2010-11-12 | $58.81 | $81.47 | 317,600 | — | — |
| 2010-11-11 | $58.80 | $81.45 | 455,200 | — | — |
| 2010-11-10 | $58.82 | $81.48 | 178,000 | — | — |
| 2010-11-09 | $57.67 | $79.89 | 159,900 | — | — |
| 2010-11-08 | $58.56 | $81.12 | 148,300 | — | — |
| 2010-11-05 | $58.84 | $81.51 | 430,000 | — | — |
| 2010-11-04 | $58.31 | $80.77 | 296,400 | — | — |
| 2010-11-03 | $57.31 | $79.39 | 198,500 | — | — |
| 2010-11-02 | $57.88 | $80.18 | 285,200 | — | — |
| 2010-11-01 | $56.40 | $78.13 | 365,300 | — | — |
| 2010-10-29 | $55.97 | $77.53 | 297,400 | — | — |
| 2010-10-28 | $54.82 | $75.94 | 357,500 | — | — |
| 2010-10-27 | $55.25 | $76.54 | 270,100 | — | — |
| 2010-10-26 | $55.95 | $77.51 | 384,300 | — | — |
| 2010-10-25 | $56.77 | $78.64 | 152,300 | — | — |
| 2010-10-22 | $56.02 | $77.60 | 144,600 | — | — |
| 2010-10-21 | $55.60 | $77.02 | 455,300 | — | — |
| 2010-10-20 | $55.73 | $77.20 | 1,839,500 | — | — |
| 2010-10-19 | $57.30 | $79.38 | 400,400 | — | — |
| 2010-10-18 | $57.71 | $79.94 | 143,500 | — | — |
| 2010-10-15 | $56.80 | $78.68 | 303,300 | — | — |
| 2010-10-14 | $57.40 | $79.51 | 139,800 | — | — |
| 2010-10-13 | $57.37 | $79.47 | 330,000 | — | — |
| 2010-10-12 | $57.49 | $78.92 | 283,000 | — | — |
| 2010-10-11 | $57.24 | $78.57 | 240,900 | — | — |
| 2010-10-08 | $57.37 | $78.75 | 283,100 | — | — |
| 2010-10-07 | $56.86 | $78.05 | 208,200 | — | — |
| 2010-10-06 | $57.38 | $78.77 | 221,800 | — | — |
| 2010-10-05 | $57.37 | $78.75 | 310,300 | — | — |
| 2010-10-04 | $55.98 | $76.85 | 407,000 | — | — |
| 2010-10-01 | $56.24 | $77.20 | 4,378,600 | — | — |
| 2010-09-30 | $55.68 | $76.43 | 445,400 | — | — |
| 2010-09-29 | $55.44 | $76.10 | 429,900 | — | — |
| 2010-09-28 | $56.08 | $76.98 | 729,100 | — | — |
| 2010-09-27 | $55.86 | $76.68 | 193,200 | — | — |
| 2010-09-24 | $56.55 | $77.63 | 339,800 | — | — |
| 2010-09-23 | $56.29 | $77.27 | 315,000 | — | — |
| 2010-09-22 | $57.44 | $78.85 | 509,900 | — | — |
| 2010-09-21 | $55.32 | $75.94 | 243,100 | — | — |
| 2010-09-20 | $55.53 | $76.23 | 364,100 | — | — |
| 2010-09-17 | $53.47 | $73.40 | 825,700 | — | — |
| 2010-09-16 | $52.12 | $71.55 | 191,400 | — | — |
| 2010-09-15 | $52.86 | $72.56 | 279,100 | — | — |
| 2010-09-14 | $52.92 | $72.64 | 262,800 | — | — |
| 2010-09-13 | $52.72 | $72.37 | 352,100 | — | — |
| 2010-09-10 | $52.57 | $72.16 | 323,700 | — | — |
| 2010-09-09 | $53.20 | $73.03 | 187,800 | — | — |
| 2010-09-08 | $52.45 | $72.00 | 198,400 | — | — |
| 2010-09-07 | $51.66 | $70.92 | 286,000 | — | — |
| 2010-09-03 | $52.07 | $71.48 | 354,800 | — | — |
| 2010-09-02 | $52.26 | $71.74 | 421,800 | — | — |
| 2010-09-01 | $52.86 | $72.56 | 208,400 | — | — |
| 2010-08-31 | $51.35 | $70.49 | 228,400 | — | — |
| 2010-08-30 | $51.89 | $71.23 | 260,600 | — | — |
| 2010-08-27 | $53.11 | $72.91 | 128,200 | — | — |
| 2010-08-26 | $51.89 | $71.23 | 275,500 | — | — |
| 2010-08-25 | $52.57 | $72.16 | 248,800 | — | — |
| 2010-08-24 | $52.65 | $72.27 | 205,000 | — | — |
| 2010-08-23 | $52.79 | $72.47 | 121,700 | — | — |
| 2010-08-20 | $53.22 | $73.06 | 171,500 | — | — |
| 2010-08-19 | $53.18 | $73.00 | 178,000 | — | — |
| 2010-08-18 | $54.62 | $74.98 | 165,300 | — | — |
| 2010-08-17 | $54.10 | $74.26 | 141,500 | — | — |
| 2010-08-16 | $52.87 | $72.58 | 93,900 | — | — |
| 2010-08-13 | $53.00 | $72.75 | 170,300 | — | — |
| 2010-08-12 | $53.49 | $73.43 | 167,800 | — | — |
| 2010-08-11 | $53.92 | $74.02 | 276,700 | — | — |
| 2010-08-10 | $55.70 | $76.46 | 208,700 | — | — |
| 2010-08-09 | $56.45 | $77.49 | 250,800 | — | — |
| 2010-08-06 | $54.72 | $75.12 | 152,500 | — | — |
| 2010-08-05 | $55.20 | $75.77 | 131,100 | — | — |
| 2010-08-04 | $55.75 | $76.53 | 221,900 | — | — |
| 2010-08-03 | $55.69 | $76.45 | 299,100 | — | — |
| 2010-08-02 | $56.84 | $78.03 | 325,500 | — | — |
| 2010-07-30 | $55.71 | $76.47 | 407,600 | — | — |
| 2010-07-29 | $55.29 | $75.90 | 531,500 | — | — |
| 2010-07-28 | $55.75 | $76.53 | 341,200 | — | — |
| 2010-07-27 | $56.28 | $77.26 | 436,800 | — | — |
| 2010-07-26 | $57.35 | $78.73 | 601,700 | — | — |
| 2010-07-23 | $56.82 | $78.00 | 564,900 | — | — |
| 2010-07-22 | $56.72 | $77.86 | 1,373,100 | — | — |
| 2010-07-21 | $60.00 | $82.36 | 614,400 | — | — |
| 2010-07-20 | $59.36 | $81.48 | 181,500 | — | — |
| 2010-07-19 | $58.25 | $79.96 | 178,900 | — | — |
| 2010-07-16 | $57.73 | $79.25 | 464,800 | — | — |
| 2010-07-15 | $59.33 | $81.44 | 318,600 | — | — |
| 2010-07-14 | $60.15 | $82.57 | 379,700 | — | — |
| 2010-07-13 | $60.40 | $82.91 | 346,900 | — | — |
| 2010-07-12 | $59.20 | $80.55 | 136,600 | — | — |
| 2010-07-09 | $59.12 | $80.44 | 190,800 | — | — |
| 2010-07-08 | $59.30 | $80.69 | 214,300 | — | — |
| 2010-07-07 | $59.24 | $80.61 | 280,900 | — | — |
| 2010-07-06 | $56.91 | $77.44 | 286,100 | — | — |
| 2010-07-02 | $57.47 | $78.20 | 197,700 | — | — |
| 2010-07-01 | $57.97 | $78.88 | 367,700 | — | — |
| 2010-06-30 | $57.92 | $78.81 | 448,100 | — | — |
| 2010-06-29 | $57.44 | $78.16 | 383,700 | — | — |
| 2010-06-28 | $58.98 | $80.25 | 334,800 | — | — |
| 2010-06-25 | $58.32 | $79.35 | 342,600 | — | — |
| 2010-06-24 | $57.20 | $77.83 | 346,700 | — | — |
| 2010-06-23 | $56.66 | $77.10 | 220,500 | — | — |
| 2010-06-22 | $56.52 | $76.90 | 280,600 | — | — |
| 2010-06-21 | $57.92 | $78.81 | 167,600 | — | — |
| 2010-06-18 | $58.68 | $79.84 | 238,000 | — | — |
| 2010-06-17 | $58.14 | $79.11 | 190,700 | — | — |
| 2010-06-16 | $58.41 | $79.48 | 278,400 | — | — |
| 2010-06-15 | $58.27 | $79.29 | 294,100 | — | — |
| 2010-06-14 | $56.42 | $76.77 | 251,100 | — | — |
| 2010-06-11 | $56.24 | $76.52 | 312,800 | — | — |
| 2010-06-10 | $56.03 | $76.24 | 331,300 | — | — |
| 2010-06-09 | $55.31 | $75.26 | 385,100 | — | — |
| 2010-06-08 | $54.88 | $74.67 | 319,400 | — | — |
| 2010-06-07 | $53.64 | $72.99 | 529,000 | — | — |
| 2010-06-04 | $55.90 | $76.06 | 269,800 | — | — |
| 2010-06-03 | $59.77 | $81.33 | 229,600 | — | — |
| 2010-06-02 | $58.69 | $79.86 | 257,800 | — | — |
| 2010-06-01 | $56.29 | $76.59 | 248,700 | — | — |
| 2010-05-28 | $58.55 | $79.67 | 430,500 | — | — |
| 2010-05-27 | $59.94 | $81.56 | 557,800 | — | — |
| 2010-05-26 | $55.53 | $75.56 | 545,800 | — | — |
| 2010-05-25 | $54.00 | $73.48 | 197,700 | — | — |
| 2010-05-24 | $53.44 | $72.71 | 197,900 | — | — |
| 2010-05-21 | $54.18 | $73.72 | 350,900 | — | — |
| 2010-05-20 | $53.86 | $73.29 | 294,700 | — | — |
| 2010-05-19 | $56.60 | $77.01 | 209,100 | — | — |
| 2010-05-18 | $57.50 | $78.24 | 209,400 | — | — |
| 2010-05-17 | $57.80 | $78.65 | 207,000 | — | — |
| 2010-05-14 | $57.69 | $78.50 | 142,600 | — | — |
| 2010-05-13 | $58.54 | $79.65 | 167,900 | — | — |
| 2010-05-12 | $58.54 | $79.65 | 249,700 | — | — |
| 2010-05-11 | $57.92 | $78.81 | 223,600 | — | — |
| 2010-05-10 | $58.23 | $79.23 | 226,100 | — | — |
| 2010-05-07 | $54.65 | $74.36 | 469,100 | — | — |
| 2010-05-06 | $56.96 | $77.50 | 274,300 | — | — |
| 2010-05-05 | $58.53 | $79.64 | 225,500 | — | — |
| 2010-05-04 | $58.91 | $80.16 | 281,500 | — | — |
| 2010-05-03 | $60.00 | $81.64 | 220,900 | — | — |
| 2010-04-30 | $59.22 | $80.58 | 192,600 | — | — |
| 2010-04-29 | $60.49 | $82.31 | 203,400 | — | — |
| 2010-04-28 | $59.94 | $81.56 | 172,200 | — | — |
| 2010-04-27 | $59.80 | $81.37 | 227,000 | — | — |
| 2010-04-26 | $61.63 | $83.86 | 205,200 | — | — |
| 2010-04-23 | $62.00 | $84.36 | 443,200 | — | — |
| 2010-04-22 | $62.53 | $85.08 | 1,255,000 | — | — |
| 2010-04-21 | $61.15 | $83.20 | 316,800 | — | — |
| 2010-04-20 | $59.67 | $81.19 | 324,200 | — | — |
| 2010-04-19 | $60.17 | $81.87 | 378,000 | — | — |
| 2010-04-16 | $60.61 | $82.47 | 349,100 | — | — |
| 2010-04-15 | $60.98 | $82.97 | 280,400 | — | — |
| 2010-04-14 | $60.24 | $81.97 | 242,800 | — | — |
| 2010-04-13 | $58.87 | $80.10 | 288,800 | — | — |
| 2010-04-12 | $58.44 | $78.81 | 299,600 | — | — |
| 2010-04-09 | $58.24 | $78.54 | 249,500 | — | — |
| 2010-04-08 | $57.78 | $77.92 | 171,100 | — | — |
| 2010-04-07 | $58.42 | $78.78 | 196,200 | — | — |
| 2010-04-06 | $58.85 | $79.36 | 158,200 | — | — |
| 2010-04-05 | $57.92 | $78.11 | 197,600 | — | — |
| 2010-04-01 | $57.51 | $77.56 | 112,400 | — | — |
| 2010-03-31 | $56.88 | $76.71 | 249,600 | — | — |
| 2010-03-30 | $57.10 | $77.00 | 148,300 | — | — |
| 2010-03-29 | $57.53 | $77.58 | 110,700 | — | — |
| 2010-03-26 | $57.16 | $77.08 | 178,700 | — | — |
| 2010-03-25 | $57.36 | $77.35 | 175,400 | — | — |
| 2010-03-24 | $58.15 | $78.42 | 161,600 | — | — |
| 2010-03-23 | $59.53 | $80.28 | 345,700 | — | — |
| 2010-03-22 | $58.32 | $78.65 | 203,800 | — | — |
| 2010-03-19 | $57.09 | $76.99 | 444,500 | — | — |
| 2010-03-18 | $58.31 | $78.63 | 310,400 | — | — |
| 2010-03-17 | $59.99 | $80.90 | 226,200 | — | — |
| 2010-03-16 | $59.07 | $79.66 | 134,300 | — | — |
| 2010-03-15 | $59.39 | $80.09 | 234,300 | — | — |
| 2010-03-12 | $58.89 | $79.42 | 133,500 | — | — |
| 2010-03-11 | $58.67 | $79.12 | 136,800 | — | — |
| 2010-03-10 | $58.08 | $78.32 | 343,000 | — | — |
| 2010-03-09 | $57.86 | $78.03 | 441,000 | — | — |
| 2010-03-08 | $58.35 | $78.69 | 296,700 | — | — |
| 2010-03-05 | $58.68 | $79.13 | 221,600 | — | — |
| 2010-03-04 | $58.49 | $78.88 | 149,000 | — | — |
| 2010-03-03 | $58.21 | $78.50 | 210,200 | — | — |
| 2010-03-02 | $58.63 | $79.07 | 280,400 | — | — |
| 2010-03-01 | $59.16 | $79.78 | 329,600 | — | — |
| 2010-02-26 | $57.84 | $78.00 | 275,900 | — | — |
| 2010-02-25 | $57.73 | $77.85 | 280,000 | — | — |
| 2010-02-24 | $57.40 | $77.41 | 170,200 | — | — |
| 2010-02-23 | $56.99 | $76.85 | 263,700 | — | — |
| 2010-02-22 | $57.40 | $77.41 | 193,100 | — | — |
| 2010-02-19 | $58.11 | $78.36 | 343,500 | — | — |
| 2010-02-18 | $56.50 | $76.19 | 570,000 | — | — |
| 2010-02-17 | $57.55 | $77.61 | 1,238,700 | — | — |
| 2010-02-16 | $53.77 | $72.51 | 768,600 | — | — |
| 2010-02-12 | $52.32 | $70.56 | 550,100 | — | — |
| 2010-02-11 | $50.68 | $68.35 | 228,300 | — | — |
| 2010-02-10 | $49.11 | $66.23 | 214,600 | — | — |
| 2010-02-09 | $49.52 | $66.78 | 300,800 | — | — |
| 2010-02-08 | $49.52 | $66.78 | 186,000 | — | — |
| 2010-02-05 | $49.88 | $67.27 | 424,200 | — | — |
| 2010-02-04 | $48.50 | $65.41 | 352,000 | — | — |
| 2010-02-03 | $49.02 | $66.11 | 194,400 | — | — |
| 2010-02-02 | $49.51 | $66.77 | 398,400 | — | — |
| 2010-02-01 | $47.86 | $64.54 | 329,700 | — | — |
| 2010-01-29 | $47.96 | $64.68 | 468,500 | — | — |
| 2010-01-28 | $49.93 | $67.33 | 132,100 | — | — |
| 2010-01-27 | $50.36 | $67.91 | 177,800 | — | — |
| 2010-01-26 | $50.25 | $67.77 | 173,200 | — | — |
| 2010-01-25 | $50.60 | $68.24 | 260,400 | — | — |
| 2010-01-22 | $50.56 | $68.18 | 374,300 | — | — |
| 2010-01-21 | $51.12 | $68.94 | 366,500 | — | — |
| 2010-01-20 | $51.00 | $68.78 | 195,700 | — | — |
| 2010-01-19 | $51.66 | $69.67 | 233,200 | — | — |
| 2010-01-15 | $51.26 | $69.13 | 1,014,700 | — | — |
| 2010-01-14 | $49.75 | $67.09 | 504,000 | — | — |
| 2010-01-13 | $49.16 | $66.30 | 773,500 | — | — |
| 2010-01-12 | $48.89 | $65.28 | 209,300 | — | — |
| 2010-01-11 | $48.88 | $65.27 | 114,500 | — | — |
| 2010-01-08 | $49.23 | $65.74 | 141,300 | — | — |
| 2010-01-07 | $49.36 | $65.91 | 262,800 | — | — |
| 2010-01-06 | $48.61 | $64.91 | 279,100 | — | — |
| 2010-01-05 | $48.28 | $64.47 | 664,100 | — | — |
| 2010-01-04 | $49.64 | $66.29 | 208,800 | — | — |