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
- 2001-06-12 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 | $91.74 | $114.48 | 138,882 | — | — |
| 2010-12-30 | $91.81 | $114.58 | 112,080 | — | — |
| 2010-12-29 | $91.63 | $114.35 | 104,416 | — | — |
| 2010-12-28 | $91.68 | $113.56 | 121,064 | — | — |
| 2010-12-27 | $91.07 | $112.80 | 90,940 | — | — |
| 2010-12-23 | $91.39 | $113.20 | 185,805 | — | — |
| 2010-12-22 | $91.23 | $113.00 | 168,818 | — | — |
| 2010-12-21 | $90.73 | $112.38 | 185,201 | — | — |
| 2010-12-20 | $90.15 | $111.66 | 189,882 | — | — |
| 2010-12-17 | $90.41 | $111.98 | 169,158 | — | — |
| 2010-12-16 | $89.85 | $111.29 | 140,656 | — | — |
| 2010-12-15 | $90.04 | $111.52 | 174,631 | — | — |
| 2010-12-14 | $90.44 | $112.02 | 194,639 | — | — |
| 2010-12-13 | $89.88 | $111.33 | 307,851 | — | — |
| 2010-12-10 | $89.93 | $111.39 | 369,044 | — | — |
| 2010-12-09 | $88.00 | $109.00 | 204,114 | — | — |
| 2010-12-08 | $88.16 | $109.19 | 192,714 | — | — |
| 2010-12-07 | $87.79 | $108.74 | 336,164 | — | — |
| 2010-12-06 | $86.89 | $107.62 | 166,930 | — | — |
| 2010-12-03 | $86.81 | $107.52 | 129,935 | — | — |
| 2010-12-02 | $86.81 | $107.52 | 196,979 | — | — |
| 2010-12-01 | $86.07 | $106.60 | 286,220 | — | — |
| 2010-11-30 | $84.32 | $104.44 | 287,655 | — | — |
| 2010-11-29 | $85.22 | $105.55 | 210,343 | — | — |
| 2010-11-26 | $86.04 | $106.57 | 105,322 | — | — |
| 2010-11-24 | $85.93 | $106.44 | 180,671 | — | — |
| 2010-11-23 | $85.27 | $105.62 | 155,870 | — | — |
| 2010-11-22 | $86.57 | $107.23 | 149,943 | — | — |
| 2010-11-19 | $87.42 | $108.28 | 104,228 | — | — |
| 2010-11-18 | $87.63 | $108.54 | 125,481 | — | — |
| 2010-11-17 | $87.50 | $108.37 | 161,910 | — | — |
| 2010-11-16 | $86.70 | $107.39 | 218,950 | — | — |
| 2010-11-15 | $88.11 | $109.13 | 198,301 | — | — |
| 2010-11-12 | $87.42 | $108.28 | 314,608 | — | — |
| 2010-11-11 | $86.41 | $107.03 | 131,483 | — | — |
| 2010-11-10 | $87.07 | $107.85 | 202,755 | — | — |
| 2010-11-09 | $86.23 | $106.80 | 320,724 | — | — |
| 2010-11-08 | $86.07 | $106.60 | 109,626 | — | — |
| 2010-11-05 | $86.57 | $107.23 | 415,703 | — | — |
| 2010-11-04 | $86.15 | $106.70 | 316,005 | — | — |
| 2010-11-03 | $84.42 | $104.57 | 274,367 | — | — |
| 2010-11-02 | $84.26 | $104.37 | 164,137 | — | — |
| 2010-11-01 | $84.37 | $104.50 | 250,056 | — | — |
| 2010-10-29 | $84.24 | $104.34 | 258,776 | — | — |
| 2010-10-28 | $84.11 | $104.17 | 427,330 | — | — |
| 2010-10-27 | $84.93 | $105.19 | 302,906 | — | — |
| 2010-10-26 | $83.97 | $104.01 | 171,234 | — | — |
| 2010-10-25 | $84.24 | $104.34 | 209,739 | — | — |
| 2010-10-22 | $83.89 | $103.91 | 124,273 | — | — |
| 2010-10-21 | $83.97 | $104.01 | 256,738 | — | — |
| 2010-10-20 | $84.24 | $104.34 | 302,717 | — | — |
| 2010-10-19 | $83.18 | $103.03 | 237,447 | — | — |
| 2010-10-18 | $83.58 | $103.52 | 215,364 | — | — |
| 2010-10-15 | $82.83 | $102.60 | 212,721 | — | — |
| 2010-10-14 | $82.91 | $102.70 | 163,571 | — | — |
| 2010-10-13 | $82.75 | $102.50 | 274,405 | — | — |
| 2010-10-12 | $82.75 | $102.50 | 232,125 | — | — |
| 2010-10-11 | $83.10 | $102.93 | 129,520 | — | — |
| 2010-10-08 | $82.73 | $102.47 | 187,768 | — | — |
| 2010-10-07 | $82.36 | $102.01 | 232,880 | — | — |
| 2010-10-06 | $82.65 | $102.37 | 233,333 | — | — |
| 2010-10-05 | $82.52 | $102.21 | 238,051 | — | — |
| 2010-10-04 | $81.67 | $101.16 | 219,931 | — | — |
| 2010-10-01 | $82.17 | $101.78 | 213,363 | — | — |
| 2010-09-30 | $81.64 | $101.12 | 250,962 | — | — |
| 2010-09-29 | $80.77 | $100.04 | 169,007 | — | — |
| 2010-09-28 | $81.54 | $100.99 | 217,742 | — | — |
| 2010-09-27 | $81.80 | $100.47 | 150,736 | — | — |
| 2010-09-24 | $82.52 | $101.35 | 144,809 | — | — |
| 2010-09-23 | $81.30 | $99.85 | 122,989 | — | — |
| 2010-09-22 | $82.12 | $100.86 | 193,318 | — | — |
| 2010-09-21 | $82.15 | $100.89 | 243,903 | — | — |
| 2010-09-20 | $82.75 | $101.64 | 171,536 | — | — |
| 2010-09-17 | $82.46 | $101.28 | 152,208 | — | — |
| 2010-09-16 | $82.62 | $101.48 | 109,890 | — | — |
| 2010-09-15 | $82.65 | $101.51 | 124,726 | — | — |
| 2010-09-14 | $82.73 | $101.61 | 200,264 | — | — |
| 2010-09-13 | $82.81 | $101.70 | 295,469 | — | — |
| 2010-09-10 | $82.09 | $100.82 | 302,604 | — | — |
| 2010-09-09 | $81.27 | $99.82 | 226,047 | — | — |
| 2010-09-08 | $80.85 | $99.30 | 304,076 | — | — |
| 2010-09-07 | $80.72 | $99.13 | 200,037 | — | — |
| 2010-09-03 | $80.74 | $99.17 | 154,926 | — | — |
| 2010-09-02 | $79.97 | $98.22 | 197,055 | — | — |
| 2010-09-01 | $78.99 | $97.02 | 268,100 | — | — |
| 2010-08-31 | $76.93 | $94.48 | 202,302 | — | — |
| 2010-08-30 | $77.35 | $95.00 | 175,990 | — | — |
| 2010-08-27 | $77.85 | $95.62 | 267,798 | — | — |
| 2010-08-26 | $77.17 | $94.77 | 193,544 | — | — |
| 2010-08-25 | $77.43 | $95.10 | 182,106 | — | — |
| 2010-08-24 | $77.67 | $95.39 | 125,443 | — | — |
| 2010-08-23 | $79.21 | $97.28 | 92,374 | — | — |
| 2010-08-20 | $79.28 | $97.38 | 142,204 | — | — |
| 2010-08-19 | $79.52 | $97.67 | 121,177 | — | — |
| 2010-08-18 | $80.79 | $99.23 | 125,519 | — | — |
| 2010-08-17 | $80.24 | $98.55 | 222,159 | — | — |
| 2010-08-16 | $79.34 | $97.44 | 153,529 | — | — |
| 2010-08-13 | $79.26 | $97.34 | 158,097 | — | — |
| 2010-08-12 | $79.34 | $97.44 | 264,854 | — | — |
| 2010-08-11 | $80.00 | $98.25 | 246,583 | — | — |
| 2010-08-10 | $81.56 | $100.17 | 218,308 | — | — |
| 2010-08-09 | $82.60 | $101.44 | 257,757 | — | — |
| 2010-08-06 | $81.85 | $100.53 | 209,361 | — | — |
| 2010-08-05 | $81.11 | $99.62 | 204,076 | — | — |
| 2010-08-04 | $81.40 | $99.98 | 298,112 | — | — |
| 2010-08-03 | $81.99 | $100.69 | 229,180 | — | — |
| 2010-08-02 | $82.83 | $101.74 | 517,817 | — | — |
| 2010-07-30 | $81.06 | $99.56 | 288,599 | — | — |
| 2010-07-29 | $80.05 | $98.32 | 1,219,174 | — | — |
| 2010-07-28 | $84.66 | $103.98 | 324,763 | — | — |
| 2010-07-27 | $84.90 | $104.27 | 156,247 | — | — |
| 2010-07-26 | $84.90 | $104.27 | 345,752 | — | — |
| 2010-07-23 | $85.01 | $104.40 | 308,795 | — | — |
| 2010-07-22 | $85.03 | $104.44 | 365,420 | — | — |
| 2010-07-21 | $84.11 | $103.30 | 292,336 | — | — |
| 2010-07-20 | $84.24 | $103.46 | 544,430 | — | — |
| 2010-07-19 | $83.79 | $102.91 | 334,729 | — | — |
| 2010-07-16 | $83.10 | $102.06 | 303,472 | — | — |
| 2010-07-15 | $84.24 | $103.46 | 198,414 | — | — |
| 2010-07-14 | $84.64 | $103.95 | 196,375 | — | — |
| 2010-07-13 | $85.03 | $104.44 | 407,209 | — | — |
| 2010-07-12 | $83.44 | $102.48 | 272,744 | — | — |
| 2010-07-09 | $83.44 | $102.48 | 409,059 | — | — |
| 2010-07-08 | $82.30 | $101.08 | 413,136 | — | — |
| 2010-07-07 | $81.85 | $100.53 | 482,143 | — | — |
| 2010-07-06 | $80.87 | $99.33 | 673,309 | — | — |
| 2010-07-02 | $80.08 | $98.35 | 354,208 | — | — |
| 2010-07-01 | $79.89 | $98.12 | 262,136 | — | — |
| 2010-06-30 | $79.60 | $97.77 | 180,860 | — | — |
| 2010-06-29 | $80.29 | $98.61 | 511,626 | — | — |
| 2010-06-28 | $82.17 | $100.92 | 623,668 | — | — |
| 2010-06-25 | $82.36 | $100.30 | 479,274 | — | — |
| 2010-06-24 | $82.91 | $100.98 | 556,661 | — | — |
| 2010-06-23 | $83.58 | $101.79 | 260,966 | — | — |
| 2010-06-22 | $85.03 | $103.56 | 142,355 | — | — |
| 2010-06-21 | $85.75 | $104.43 | 318,346 | — | — |
| 2010-06-18 | $85.25 | $103.82 | 249,074 | — | — |
| 2010-06-17 | $85.09 | $103.63 | 323,064 | — | — |
| 2010-06-16 | $85.43 | $104.05 | 394,148 | — | — |
| 2010-06-15 | $84.24 | $102.59 | 350,207 | — | — |
| 2010-06-14 | $83.13 | $101.24 | 717,250 | — | — |
| 2010-06-11 | $84.08 | $102.40 | 442,732 | — | — |
| 2010-06-10 | $84.19 | $102.53 | 395,016 | — | — |
| 2010-06-09 | $81.93 | $99.79 | 367,345 | — | — |
| 2010-06-08 | $81.64 | $99.43 | 461,607 | — | — |
| 2010-06-07 | $80.58 | $98.14 | 460,512 | — | — |
| 2010-06-04 | $81.11 | $98.79 | 384,635 | — | — |
| 2010-06-03 | $83.02 | $101.11 | 612,003 | — | — |
| 2010-06-02 | $80.40 | $97.92 | 771,685 | — | — |
| 2010-06-01 | $80.66 | $98.24 | 242,317 | — | — |
| 2010-05-28 | $81.11 | $98.79 | 277,878 | — | — |
| 2010-05-27 | $81.46 | $99.21 | 247,489 | — | — |
| 2010-05-26 | $78.91 | $96.11 | 316,534 | — | — |
| 2010-05-25 | $78.62 | $95.76 | 791,013 | — | — |
| 2010-05-24 | $79.76 | $97.14 | 119,101 | — | — |
| 2010-05-21 | $80.98 | $98.63 | 321,970 | — | — |
| 2010-05-20 | $80.13 | $97.59 | 422,045 | — | — |
| 2010-05-19 | $82.97 | $101.05 | 484,710 | — | — |
| 2010-05-18 | $82.07 | $99.95 | 545,072 | — | — |
| 2010-05-17 | $84.85 | $103.34 | 440,769 | — | — |
| 2010-05-14 | $85.14 | $103.69 | 354,699 | — | — |
| 2010-05-13 | $87.21 | $106.21 | 176,104 | — | — |
| 2010-05-12 | $87.68 | $106.79 | 312,494 | — | — |
| 2010-05-11 | $87.15 | $106.14 | 277,651 | — | — |
| 2010-05-10 | $87.28 | $106.30 | 356,662 | — | — |
| 2010-05-07 | $84.26 | $102.63 | 512,871 | — | — |
| 2010-05-06 | $86.30 | $105.11 | 469,383 | — | — |
| 2010-05-05 | $87.74 | $106.85 | 300,301 | — | — |
| 2010-05-04 | $89.72 | $109.27 | 273,046 | — | — |
| 2010-05-03 | $92.32 | $112.43 | 201,207 | — | — |
| 2010-04-30 | $91.26 | $111.14 | 581,274 | — | — |
| 2010-04-29 | $92.29 | $112.40 | 763,796 | — | — |
| 2010-04-28 | $87.95 | $107.11 | 417,741 | — | — |
| 2010-04-27 | $87.47 | $106.53 | 424,838 | — | — |
| 2010-04-26 | $88.29 | $107.53 | 170,592 | — | — |
| 2010-04-23 | $88.58 | $107.89 | 291,996 | — | — |
| 2010-04-22 | $88.03 | $107.21 | 397,205 | — | — |
| 2010-04-21 | $88.45 | $107.72 | 350,471 | — | — |
| 2010-04-20 | $87.42 | $106.47 | 317,591 | — | — |
| 2010-04-19 | $84.87 | $103.37 | 152,170 | — | — |
| 2010-04-16 | $85.70 | $104.37 | 202,982 | — | — |
| 2010-04-15 | $85.77 | $104.47 | 110,683 | — | — |
| 2010-04-14 | $85.96 | $104.69 | 171,158 | — | — |
| 2010-04-13 | $84.87 | $103.37 | 203,019 | — | — |
| 2010-04-12 | $84.82 | $103.30 | 194,639 | — | — |
| 2010-04-09 | $84.77 | $103.24 | 183,956 | — | — |
| 2010-04-08 | $84.56 | $102.98 | 185,013 | — | — |
| 2010-04-07 | $84.34 | $102.72 | 260,135 | — | — |
| 2010-04-06 | $83.76 | $102.01 | 188,033 | — | — |
| 2010-04-05 | $83.60 | $101.82 | 182,861 | — | — |
| 2010-04-01 | $82.99 | $101.08 | 375,537 | — | — |
| 2010-03-31 | $82.89 | $100.95 | 291,317 | — | — |
| 2010-03-30 | $84.34 | $102.72 | 129,218 | — | — |
| 2010-03-29 | $84.69 | $103.14 | 267,836 | — | — |
| 2010-03-26 | $84.34 | $101.88 | 206,039 | — | — |
| 2010-03-25 | $84.45 | $102.01 | 219,743 | — | — |
| 2010-03-24 | $83.52 | $100.89 | 222,687 | — | — |
| 2010-03-23 | $84.56 | $102.14 | 313,514 | — | — |
| 2010-03-22 | $83.74 | $101.15 | 207,210 | — | — |
| 2010-03-19 | $83.07 | $100.35 | 375,650 | — | — |
| 2010-03-18 | $84.32 | $101.85 | 296,451 | — | — |
| 2010-03-17 | $84.34 | $101.88 | 235,296 | — | — |
| 2010-03-16 | $84.08 | $101.56 | 133,786 | — | — |
| 2010-03-15 | $83.34 | $100.67 | 210,381 | — | — |
| 2010-03-12 | $83.26 | $100.57 | 165,194 | — | — |
| 2010-03-11 | $82.91 | $100.16 | 261,343 | — | — |
| 2010-03-10 | $82.68 | $99.87 | 206,983 | — | — |
| 2010-03-09 | $82.81 | $100.03 | 390,335 | — | — |
| 2010-03-08 | $81.48 | $98.43 | 415,703 | — | — |
| 2010-03-05 | $81.17 | $98.05 | 243,865 | — | — |
| 2010-03-04 | $80.69 | $97.47 | 265,760 | — | — |
| 2010-03-03 | $79.97 | $96.61 | 323,933 | — | — |
| 2010-03-02 | $80.32 | $97.02 | 287,881 | — | — |
| 2010-03-01 | $79.92 | $96.54 | 345,375 | — | — |
| 2010-02-26 | $78.89 | $95.29 | 354,284 | — | — |
| 2010-02-25 | $77.93 | $94.14 | 470,516 | — | — |
| 2010-02-24 | $77.85 | $94.05 | 389,580 | — | — |
| 2010-02-23 | $77.51 | $93.63 | 641,599 | — | — |
| 2010-02-22 | $76.72 | $92.67 | 215,213 | — | — |
| 2010-02-19 | $76.03 | $91.84 | 341,562 | — | — |
| 2010-02-18 | $74.65 | $90.17 | 154,171 | — | — |
| 2010-02-17 | $74.83 | $90.40 | 337,145 | — | — |
| 2010-02-16 | $73.85 | $89.21 | 243,223 | — | — |
| 2010-02-12 | $73.51 | $88.80 | 173,386 | — | — |
| 2010-02-11 | $73.72 | $89.05 | 250,924 | — | — |
| 2010-02-10 | $73.67 | $88.99 | 150,471 | — | — |
| 2010-02-09 | $73.83 | $89.18 | 253,982 | — | — |
| 2010-02-08 | $73.59 | $88.89 | 368,062 | — | — |
| 2010-02-05 | $74.46 | $89.95 | 819,137 | — | — |
| 2010-02-04 | $74.78 | $90.33 | 732,652 | — | — |
| 2010-02-03 | $72.64 | $87.74 | 485,956 | — | — |
| 2010-02-02 | $71.42 | $86.27 | 564,664 | — | — |
| 2010-02-01 | $69.93 | $84.48 | 294,374 | — | — |
| 2010-01-29 | $69.48 | $83.93 | 354,284 | — | — |
| 2010-01-28 | $69.35 | $83.77 | 313,438 | — | — |
| 2010-01-27 | $70.52 | $85.18 | 502,679 | — | — |
| 2010-01-26 | $70.89 | $85.63 | 608,077 | — | — |
| 2010-01-25 | $71.58 | $86.46 | 672,705 | — | — |
| 2010-01-22 | $71.44 | $86.30 | 344,242 | — | — |
| 2010-01-21 | $72.72 | $87.84 | 183,465 | — | — |
| 2010-01-20 | $73.30 | $88.54 | 294,978 | — | — |
| 2010-01-19 | $72.48 | $87.55 | 118,384 | — | — |
| 2010-01-15 | $71.66 | $86.56 | 226,764 | — | — |
| 2010-01-14 | $72.50 | $87.58 | 272,442 | — | — |
| 2010-01-13 | $72.66 | $87.77 | 193,318 | — | — |
| 2010-01-12 | $72.50 | $87.58 | 417,024 | — | — |
| 2010-01-11 | $72.32 | $87.36 | 254,284 | — | — |
| 2010-01-08 | $71.60 | $86.49 | 279,388 | — | — |
| 2010-01-07 | $71.68 | $86.59 | 328,689 | — | — |
| 2010-01-06 | $71.89 | $86.85 | 585,049 | — | — |
| 2010-01-05 | $70.75 | $85.47 | 339,523 | — | — |
| 2010-01-04 | $70.91 | $85.66 | 348,017 | — | — |