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
- 1999-03-10 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 | $54.46 | $56.56 | 38,540,100 | — | — |
| 2010-12-30 | $54.66 | $56.76 | 27,553,300 | — | — |
| 2010-12-29 | $54.79 | $56.90 | 24,132,700 | — | — |
| 2010-12-28 | $54.67 | $56.77 | 24,160,500 | — | — |
| 2010-12-27 | $54.77 | $56.88 | 29,263,700 | — | — |
| 2010-12-23 | $54.74 | $56.85 | 21,664,800 | — | — |
| 2010-12-22 | $54.88 | $56.99 | 35,766,500 | — | — |
| 2010-12-21 | $54.89 | $57.00 | 35,775,400 | — | — |
| 2010-12-20 | $54.56 | $56.66 | 48,159,600 | — | — |
| 2010-12-17 | $54.52 | $56.62 | 36,844,200 | — | — |
| 2010-12-16 | $54.58 | $56.57 | 65,519,400 | — | — |
| 2010-12-15 | $54.16 | $56.13 | 76,951,900 | — | — |
| 2010-12-14 | $54.40 | $56.38 | 69,884,800 | — | — |
| 2010-12-13 | $54.30 | $56.28 | 53,110,200 | — | — |
| 2010-12-10 | $54.49 | $56.47 | 44,696,200 | — | — |
| 2010-12-09 | $54.13 | $56.10 | 51,679,800 | — | — |
| 2010-12-08 | $54.08 | $56.05 | 48,066,900 | — | — |
| 2010-12-07 | $53.88 | $55.84 | 59,067,300 | — | — |
| 2010-12-06 | $53.85 | $55.81 | 39,312,000 | — | — |
| 2010-12-03 | $53.87 | $55.83 | 38,014,200 | — | — |
| 2010-12-02 | $53.73 | $55.69 | 56,844,600 | — | — |
| 2010-12-01 | $53.19 | $55.13 | 81,758,800 | — | — |
| 2010-11-30 | $52.09 | $53.99 | 118,862,100 | — | — |
| 2010-11-29 | $52.73 | $54.65 | 89,269,100 | — | — |
| 2010-11-26 | $52.77 | $54.69 | 23,640,300 | — | — |
| 2010-11-24 | $53.12 | $55.05 | 53,444,200 | — | — |
| 2010-11-23 | $52.07 | $53.97 | 76,818,300 | — | — |
| 2010-11-22 | $52.91 | $54.84 | 69,918,900 | — | — |
| 2010-11-19 | $52.47 | $54.38 | 54,506,100 | — | — |
| 2010-11-18 | $52.43 | $54.34 | 71,488,300 | — | — |
| 2010-11-17 | $51.60 | $53.48 | 77,836,200 | — | — |
| 2010-11-16 | $51.45 | $53.32 | 101,097,000 | — | — |
| 2010-11-15 | $52.31 | $54.22 | 56,723,400 | — | — |
| 2010-11-12 | $52.51 | $54.42 | 99,164,300 | — | — |
| 2010-11-11 | $53.38 | $55.32 | 85,163,600 | — | — |
| 2010-11-10 | $53.72 | $55.68 | 83,553,700 | — | — |
| 2010-11-09 | $53.45 | $55.40 | 66,828,700 | — | — |
| 2010-11-08 | $53.74 | $55.70 | 39,623,500 | — | — |
| 2010-11-05 | $53.67 | $55.63 | 77,937,100 | — | — |
| 2010-11-04 | $53.67 | $55.63 | 84,201,000 | — | — |
| 2010-11-03 | $53.02 | $54.95 | 126,225,800 | — | — |
| 2010-11-02 | $52.78 | $54.70 | 48,137,500 | — | — |
| 2010-11-01 | $52.22 | $54.12 | 60,555,600 | — | — |
| 2010-10-29 | $52.18 | $54.08 | 46,668,700 | — | — |
| 2010-10-28 | $52.30 | $54.21 | 61,220,000 | — | — |
| 2010-10-27 | $52.19 | $54.09 | 57,483,400 | — | — |
| 2010-10-26 | $52.03 | $53.93 | 60,498,300 | — | — |
| 2010-10-25 | $51.89 | $53.78 | 51,413,900 | — | — |
| 2010-10-22 | $51.64 | $53.52 | 47,406,900 | — | — |
| 2010-10-21 | $51.29 | $53.16 | 85,885,400 | — | — |
| 2010-10-20 | $51.19 | $53.05 | 80,861,400 | — | — |
| 2010-10-19 | $50.82 | $52.67 | 105,739,800 | — | — |
| 2010-10-18 | $51.30 | $53.17 | 72,399,400 | — | — |
| 2010-10-15 | $51.49 | $53.37 | 104,654,000 | — | — |
| 2010-10-14 | $50.42 | $52.26 | 68,464,000 | — | — |
| 2010-10-13 | $50.52 | $52.36 | 71,122,900 | — | — |
| 2010-10-12 | $50.11 | $51.94 | 88,571,700 | — | — |
| 2010-10-11 | $49.77 | $51.58 | 46,880,000 | — | — |
| 2010-10-08 | $49.75 | $51.56 | 83,223,900 | — | — |
| 2010-10-07 | $49.41 | $51.21 | 75,693,300 | — | — |
| 2010-10-06 | $49.23 | $51.02 | 81,831,200 | — | — |
| 2010-10-05 | $49.66 | $51.47 | 99,301,300 | — | — |
| 2010-10-04 | $48.48 | $50.25 | 71,359,900 | — | — |
| 2010-10-01 | $49.01 | $50.80 | 77,675,400 | — | — |
| 2010-09-30 | $49.07 | $50.86 | 122,458,600 | — | — |
| 2010-09-29 | $49.29 | $51.09 | 81,679,200 | — | — |
| 2010-09-28 | $49.37 | $51.17 | 104,922,900 | — | — |
| 2010-09-27 | $49.39 | $51.19 | 43,859,800 | — | — |
| 2010-09-24 | $49.66 | $51.47 | 79,495,900 | — | — |
| 2010-09-23 | $48.67 | $50.44 | 85,040,000 | — | — |
| 2010-09-22 | $48.69 | $50.46 | 88,315,900 | — | — |
| 2010-09-21 | $48.82 | $50.60 | 82,272,000 | — | — |
| 2010-09-20 | $48.83 | $50.61 | 84,475,000 | — | — |
| 2010-09-17 | $47.99 | $49.74 | 76,372,600 | — | — |
| 2010-09-16 | $47.94 | $49.57 | 66,885,800 | — | — |
| 2010-09-15 | $47.75 | $49.37 | 67,108,200 | — | — |
| 2010-09-14 | $47.45 | $49.06 | 91,405,800 | — | — |
| 2010-09-13 | $47.25 | $48.86 | 64,523,400 | — | — |
| 2010-09-10 | $46.60 | $48.18 | 66,995,700 | — | — |
| 2010-09-09 | $46.43 | $48.01 | 61,476,400 | — | — |
| 2010-09-08 | $46.25 | $47.82 | 66,879,800 | — | — |
| 2010-09-07 | $45.70 | $47.25 | 51,195,200 | — | — |
| 2010-09-03 | $46.01 | $47.57 | 64,041,100 | — | — |
| 2010-09-02 | $45.26 | $46.80 | 41,816,800 | — | — |
| 2010-09-01 | $44.76 | $46.28 | 83,523,100 | — | — |
| 2010-08-31 | $43.46 | $44.94 | 72,066,900 | — | — |
| 2010-08-30 | $43.61 | $45.09 | 49,373,200 | — | — |
| 2010-08-27 | $44.07 | $45.57 | 109,568,800 | — | — |
| 2010-08-26 | $43.54 | $45.02 | 91,199,000 | — | — |
| 2010-08-25 | $44.07 | $45.57 | 87,247,900 | — | — |
| 2010-08-24 | $43.65 | $45.13 | 79,095,800 | — | — |
| 2010-08-23 | $44.48 | $45.99 | 69,612,200 | — | — |
| 2010-08-20 | $44.92 | $46.45 | 65,806,700 | — | — |
| 2010-08-19 | $44.86 | $46.39 | 82,969,500 | — | — |
| 2010-08-18 | $45.55 | $47.10 | 61,835,400 | — | — |
| 2010-08-17 | $45.37 | $46.91 | 56,927,100 | — | — |
| 2010-08-16 | $44.80 | $46.32 | 55,472,900 | — | — |
| 2010-08-13 | $44.72 | $46.24 | 46,387,300 | — | — |
| 2010-08-12 | $45.04 | $46.57 | 66,000,200 | — | — |
| 2010-08-11 | $45.40 | $46.94 | 92,219,700 | — | — |
| 2010-08-10 | $46.67 | $48.26 | 86,694,500 | — | — |
| 2010-08-09 | $47.08 | $48.68 | 26,927,600 | — | — |
| 2010-08-06 | $46.76 | $48.35 | 71,339,200 | — | — |
| 2010-08-05 | $46.83 | $48.42 | 39,150,200 | — | — |
| 2010-08-04 | $46.94 | $48.54 | 43,820,600 | — | — |
| 2010-08-03 | $46.47 | $48.05 | 60,856,600 | — | — |
| 2010-08-02 | $46.67 | $48.26 | 68,706,800 | — | — |
| 2010-07-30 | $45.81 | $47.37 | 98,958,100 | — | — |
| 2010-07-29 | $45.71 | $47.26 | 85,669,500 | — | — |
| 2010-07-28 | $46.05 | $47.62 | 51,988,200 | — | — |
| 2010-07-27 | $46.42 | $48.00 | 67,655,600 | — | — |
| 2010-07-26 | $46.44 | $48.02 | 64,850,900 | — | — |
| 2010-07-23 | $46.06 | $47.63 | 81,056,100 | — | — |
| 2010-07-22 | $45.77 | $47.33 | 82,890,300 | — | — |
| 2010-07-21 | $44.64 | $46.16 | 83,577,000 | — | — |
| 2010-07-20 | $45.26 | $46.80 | 89,061,200 | — | — |
| 2010-07-19 | $44.72 | $46.24 | 81,800,800 | — | — |
| 2010-07-16 | $44.34 | $45.85 | 98,831,900 | — | — |
| 2010-07-15 | $45.60 | $47.15 | 95,992,500 | — | — |
| 2010-07-14 | $45.56 | $47.11 | 87,687,100 | — | — |
| 2010-07-13 | $45.33 | $46.87 | 93,310,500 | — | — |
| 2010-07-12 | $44.75 | $46.27 | 60,927,500 | — | — |
| 2010-07-09 | $44.62 | $46.14 | 47,851,200 | — | — |
| 2010-07-08 | $44.20 | $45.70 | 78,264,600 | — | — |
| 2010-07-07 | $43.96 | $45.45 | 72,448,400 | — | — |
| 2010-07-06 | $42.60 | $44.05 | 88,591,900 | — | — |
| 2010-07-02 | $42.47 | $43.91 | 78,565,300 | — | — |
| 2010-07-01 | $42.59 | $44.04 | 158,695,000 | — | — |
| 2010-06-30 | $42.71 | $44.16 | 101,313,200 | — | — |
| 2010-06-29 | $43.37 | $44.84 | 136,384,200 | — | — |
| 2010-06-28 | $45.11 | $46.64 | 71,350,000 | — | — |
| 2010-06-25 | $45.27 | $46.81 | 88,740,300 | — | — |
| 2010-06-24 | $45.35 | $46.80 | 114,145,900 | — | — |
| 2010-06-23 | $46.05 | $47.52 | 92,397,600 | — | — |
| 2010-06-22 | $46.24 | $47.72 | 94,493,400 | — | — |
| 2010-06-21 | $46.60 | $48.09 | 95,488,100 | — | — |
| 2010-06-18 | $47.00 | $48.50 | 75,921,400 | — | — |
| 2010-06-17 | $47.05 | $48.46 | 77,111,900 | — | — |
| 2010-06-16 | $46.90 | $48.31 | 78,399,700 | — | — |
| 2010-06-15 | $46.71 | $48.11 | 76,332,600 | — | — |
| 2010-06-14 | $45.49 | $46.86 | 68,085,000 | — | — |
| 2010-06-11 | $45.50 | $46.87 | 74,346,800 | — | — |
| 2010-06-10 | $45.07 | $46.42 | 76,892,300 | — | — |
| 2010-06-09 | $43.82 | $45.14 | 101,949,200 | — | — |
| 2010-06-08 | $44.19 | $45.52 | 133,030,100 | — | — |
| 2010-06-07 | $44.27 | $45.60 | 88,436,600 | — | — |
| 2010-06-04 | $45.09 | $46.44 | 112,849,900 | — | — |
| 2010-06-03 | $46.69 | $48.09 | 98,928,400 | — | — |
| 2010-06-02 | $46.25 | $47.64 | 97,249,300 | — | — |
| 2010-06-01 | $45.18 | $46.54 | 104,242,700 | — | — |
| 2010-05-28 | $45.60 | $46.97 | 128,535,300 | — | — |
| 2010-05-27 | $45.87 | $47.25 | 110,671,600 | — | — |
| 2010-05-26 | $44.20 | $45.53 | 140,203,200 | — | — |
| 2010-05-25 | $44.70 | $46.04 | 155,643,000 | — | — |
| 2010-05-24 | $44.66 | $46.00 | 113,038,000 | — | — |
| 2010-05-21 | $44.84 | $46.19 | 190,631,100 | — | — |
| 2010-05-20 | $44.35 | $45.68 | 189,289,800 | — | — |
| 2010-05-19 | $46.06 | $47.44 | 159,000,300 | — | — |
| 2010-05-18 | $46.43 | $47.82 | 153,072,100 | — | — |
| 2010-05-17 | $47.08 | $48.49 | 120,969,600 | — | — |
| 2010-05-14 | $46.93 | $48.34 | 147,386,100 | — | — |
| 2010-05-13 | $47.85 | $49.29 | 102,844,300 | — | — |
| 2010-05-12 | $48.62 | $50.08 | 85,462,400 | — | — |
| 2010-05-11 | $47.72 | $49.15 | 113,016,100 | — | — |
| 2010-05-10 | $47.77 | $49.20 | 136,041,600 | — | — |
| 2010-05-07 | $45.41 | $46.77 | 288,200,400 | — | — |
| 2010-05-06 | $46.57 | $47.97 | 274,356,800 | — | — |
| 2010-05-05 | $48.18 | $49.63 | 128,560,200 | — | — |
| 2010-05-04 | $48.43 | $49.88 | 141,136,500 | — | — |
| 2010-05-03 | $49.93 | $51.43 | 74,169,700 | — | — |
| 2010-04-30 | $49.24 | $50.72 | 110,897,000 | — | — |
| 2010-04-29 | $50.23 | $51.74 | 84,180,200 | — | — |
| 2010-04-28 | $49.37 | $50.85 | 130,082,100 | — | — |
| 2010-04-27 | $49.34 | $50.82 | 112,608,000 | — | — |
| 2010-04-26 | $50.41 | $51.92 | 67,361,000 | — | — |
| 2010-04-23 | $50.52 | $52.04 | 77,205,200 | — | — |
| 2010-04-22 | $50.31 | $51.82 | 110,477,200 | — | — |
| 2010-04-21 | $50.03 | $51.53 | 74,748,700 | — | — |
| 2010-04-20 | $49.75 | $51.24 | 69,543,700 | — | — |
| 2010-04-19 | $49.50 | $50.99 | 98,251,700 | — | — |
| 2010-04-16 | $49.53 | $51.02 | 127,388,000 | — | — |
| 2010-04-15 | $50.13 | $51.64 | 72,254,200 | — | — |
| 2010-04-14 | $49.91 | $51.41 | 69,004,800 | — | — |
| 2010-04-13 | $49.32 | $50.80 | 59,376,000 | — | — |
| 2010-04-12 | $49.07 | $50.54 | 44,280,600 | — | — |
| 2010-04-09 | $49.03 | $50.50 | 54,227,300 | — | — |
| 2010-04-08 | $48.74 | $50.20 | 68,314,300 | — | — |
| 2010-04-07 | $48.63 | $50.09 | 77,211,500 | — | — |
| 2010-04-06 | $48.75 | $50.21 | 54,097,100 | — | — |
| 2010-04-05 | $48.61 | $50.07 | 56,220,300 | — | — |
| 2010-04-01 | $48.16 | $49.61 | 83,728,600 | — | — |
| 2010-03-31 | $48.16 | $49.61 | 59,947,400 | — | — |
| 2010-03-30 | $48.39 | $49.84 | 49,437,300 | — | — |
| 2010-03-29 | $48.23 | $49.68 | 57,993,300 | — | — |
| 2010-03-26 | $48.00 | $49.44 | 78,067,900 | — | — |
| 2010-03-25 | $47.95 | $49.39 | 76,294,800 | — | — |
| 2010-03-24 | $48.02 | $49.46 | 62,995,700 | — | — |
| 2010-03-23 | $48.25 | $49.70 | 59,182,600 | — | — |
| 2010-03-22 | $47.92 | $49.36 | 71,902,800 | — | — |
| 2010-03-19 | $47.49 | $48.92 | 86,337,100 | — | — |
| 2010-03-18 | $47.83 | $49.21 | 77,829,400 | — | — |
| 2010-03-17 | $47.67 | $49.05 | 75,643,500 | — | — |
| 2010-03-16 | $47.54 | $48.92 | 74,950,600 | — | — |
| 2010-03-15 | $47.24 | $48.61 | 60,150,500 | — | — |
| 2010-03-12 | $47.36 | $48.73 | 64,068,300 | — | — |
| 2010-03-11 | $47.35 | $48.72 | 67,510,300 | — | — |
| 2010-03-10 | $47.17 | $48.53 | 102,578,900 | — | — |
| 2010-03-09 | $46.79 | $48.14 | 98,002,800 | — | — |
| 2010-03-08 | $46.53 | $47.88 | 58,712,400 | — | — |
| 2010-03-05 | $46.44 | $47.78 | 68,136,300 | — | — |
| 2010-03-04 | $45.75 | $47.07 | 54,470,900 | — | — |
| 2010-03-03 | $45.60 | $46.92 | 65,735,500 | — | — |
| 2010-03-02 | $45.55 | $46.87 | 76,368,500 | — | — |
| 2010-03-01 | $45.41 | $46.72 | 77,290,100 | — | — |
| 2010-02-26 | $44.76 | $46.05 | 66,222,400 | — | — |
| 2010-02-25 | $44.60 | $45.89 | 97,961,300 | — | — |
| 2010-02-24 | $44.61 | $45.90 | 86,591,000 | — | — |
| 2010-02-23 | $44.16 | $45.44 | 95,814,400 | — | — |
| 2010-02-22 | $44.74 | $46.03 | 72,055,000 | — | — |
| 2010-02-19 | $44.83 | $46.13 | 80,416,500 | — | — |
| 2010-02-18 | $44.85 | $46.15 | 65,752,600 | — | — |
| 2010-02-17 | $44.57 | $45.86 | 82,691,700 | — | — |
| 2010-02-16 | $44.32 | $45.60 | 83,861,400 | — | — |
| 2010-02-12 | $43.76 | $45.03 | 93,938,500 | — | — |
| 2010-02-11 | $43.67 | $44.93 | 93,050,800 | — | — |
| 2010-02-10 | $43.02 | $44.26 | 94,102,900 | — | — |
| 2010-02-09 | $43.11 | $44.36 | 118,956,000 | — | — |
| 2010-02-08 | $42.67 | $43.90 | 94,354,400 | — | — |
| 2010-02-05 | $42.98 | $44.22 | 213,618,600 | — | — |
| 2010-02-04 | $42.62 | $43.85 | 151,652,500 | — | — |
| 2010-02-03 | $43.89 | $45.16 | 93,581,600 | — | — |
| 2010-02-02 | $43.65 | $44.91 | 110,727,700 | — | — |
| 2010-02-01 | $43.26 | $44.51 | 136,827,100 | — | — |
| 2010-01-29 | $42.79 | $44.03 | 212,099,600 | — | — |
| 2010-01-28 | $43.55 | $44.81 | 221,439,800 | — | — |
| 2010-01-27 | $44.70 | $45.99 | 161,632,700 | — | — |
| 2010-01-26 | $44.35 | $45.63 | 140,816,500 | — | — |
| 2010-01-25 | $44.31 | $45.59 | 154,218,700 | — | — |
| 2010-01-22 | $44.16 | $45.44 | 171,098,700 | — | — |
| 2010-01-21 | $45.49 | $46.81 | 204,939,600 | — | — |
| 2010-01-20 | $45.92 | $47.25 | 145,680,000 | — | — |
| 2010-01-19 | $46.59 | $47.94 | 84,388,200 | — | — |
| 2010-01-15 | $45.85 | $47.18 | 126,849,300 | — | — |
| 2010-01-14 | $46.39 | $47.73 | 75,209,000 | — | — |
| 2010-01-13 | $46.35 | $47.69 | 100,661,000 | — | — |
| 2010-01-12 | $45.78 | $47.10 | 90,673,900 | — | — |
| 2010-01-11 | $46.36 | $47.70 | 104,673,400 | — | — |
| 2010-01-08 | $46.55 | $47.90 | 88,886,600 | — | — |
| 2010-01-07 | $46.17 | $47.51 | 77,094,100 | — | — |
| 2010-01-06 | $46.14 | $47.47 | 96,033,000 | — | — |
| 2010-01-05 | $46.42 | $47.76 | 62,935,600 | — | — |
| 2010-01-04 | $46.42 | $47.76 | 62,822,800 | — | — |