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
- 1997-04-28 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 | $56.87 | $74.89 | 461,926 | — | — |
| 2010-12-30 | $57.18 | $75.30 | 630,707 | — | — |
| 2010-12-29 | $56.93 | $74.97 | 495,238 | — | — |
| 2010-12-28 | $56.11 | $73.89 | 1,175,358 | — | — |
| 2010-12-27 | $57.03 | $75.10 | 1,065,290 | — | — |
| 2010-12-23 | $58.71 | $77.31 | 502,734 | — | — |
| 2010-12-22 | $58.32 | $76.80 | 731,754 | — | — |
| 2010-12-21 | $58.52 | $77.06 | 1,251,004 | — | — |
| 2010-12-20 | $58.39 | $76.89 | 868,333 | — | — |
| 2010-12-17 | $57.80 | $76.11 | 1,114,286 | — | — |
| 2010-12-16 | $57.66 | $75.93 | 1,093,189 | — | — |
| 2010-12-15 | $56.61 | $74.55 | 907,891 | — | — |
| 2010-12-14 | $56.72 | $74.69 | 1,184,103 | — | — |
| 2010-12-13 | $56.43 | $74.30 | 1,337,199 | — | — |
| 2010-12-10 | $55.83 | $73.52 | 1,289,313 | — | — |
| 2010-12-09 | $55.87 | $73.57 | 2,749,212 | — | — |
| 2010-12-08 | $57.25 | $75.39 | 1,536,238 | — | — |
| 2010-12-07 | $57.18 | $75.29 | 1,027,259 | — | — |
| 2010-12-06 | $57.74 | $76.04 | 645,836 | — | — |
| 2010-12-03 | $57.54 | $75.77 | 904,004 | — | — |
| 2010-12-02 | $56.45 | $74.33 | 1,512,642 | — | — |
| 2010-12-01 | $54.64 | $71.95 | 1,564,276 | — | — |
| 2010-11-30 | $52.90 | $69.66 | 5,754,648 | — | — |
| 2010-11-29 | $53.31 | $70.21 | 1,572,882 | — | — |
| 2010-11-26 | $53.88 | $70.96 | 1,002,691 | — | — |
| 2010-11-24 | $54.01 | $71.12 | 1,369,817 | — | — |
| 2010-11-23 | $52.69 | $69.38 | 1,680,590 | — | — |
| 2010-11-22 | $54.24 | $71.43 | 2,100,460 | — | — |
| 2010-11-19 | $53.74 | $70.77 | 1,008,521 | — | — |
| 2010-11-18 | $53.70 | $70.72 | 1,297,641 | — | — |
| 2010-11-17 | $52.77 | $69.48 | 1,317,906 | — | — |
| 2010-11-16 | $51.92 | $68.37 | 1,667,266 | — | — |
| 2010-11-15 | $53.05 | $69.86 | 1,539,986 | — | — |
| 2010-11-12 | $52.60 | $69.27 | 2,096,574 | — | — |
| 2010-11-11 | $53.96 | $71.06 | 2,201,368 | — | — |
| 2010-11-10 | $54.39 | $71.62 | 2,278,957 | — | — |
| 2010-11-09 | $54.72 | $72.06 | 1,765,397 | — | — |
| 2010-11-08 | $54.52 | $71.79 | 2,712,152 | — | — |
| 2010-11-05 | $54.78 | $72.13 | 2,108,927 | — | — |
| 2010-11-04 | $54.76 | $72.10 | 2,375,840 | — | — |
| 2010-11-03 | $52.58 | $69.24 | 1,141,214 | — | — |
| 2010-11-02 | $52.18 | $68.72 | 1,101,517 | — | — |
| 2010-11-01 | $51.12 | $66.99 | 1,031,700 | — | — |
| 2010-10-29 | $51.37 | $67.31 | 736,334 | — | — |
| 2010-10-28 | $51.22 | $67.11 | 821,002 | — | — |
| 2010-10-27 | $51.00 | $66.83 | 1,283,484 | — | — |
| 2010-10-26 | $50.65 | $66.37 | 2,493,403 | — | — |
| 2010-10-25 | $51.15 | $67.03 | 1,594,396 | — | — |
| 2010-10-22 | $50.43 | $66.07 | 968,269 | — | — |
| 2010-10-21 | $50.09 | $65.63 | 1,239,484 | — | — |
| 2010-10-20 | $49.81 | $65.26 | 821,141 | — | — |
| 2010-10-19 | $48.28 | $63.26 | 1,656,439 | — | — |
| 2010-10-18 | $49.68 | $65.09 | 724,814 | — | — |
| 2010-10-15 | $50.01 | $65.54 | 960,357 | — | — |
| 2010-10-14 | $50.10 | $65.65 | 1,231,017 | — | — |
| 2010-10-13 | $49.81 | $65.27 | 976,874 | — | — |
| 2010-10-12 | $49.34 | $64.66 | 989,644 | — | — |
| 2010-10-11 | $49.01 | $64.22 | 980,622 | — | — |
| 2010-10-08 | $49.13 | $64.37 | 1,435,470 | — | — |
| 2010-10-07 | $47.87 | $62.72 | 1,303,193 | — | — |
| 2010-10-06 | $47.64 | $62.43 | 955,222 | — | — |
| 2010-10-05 | $47.91 | $62.78 | 1,338,032 | — | — |
| 2010-10-04 | $46.83 | $61.36 | 909,418 | — | — |
| 2010-10-01 | $47.17 | $61.81 | 1,108,457 | — | — |
| 2010-09-30 | $47.07 | $61.67 | 1,400,908 | — | — |
| 2010-09-29 | $47.05 | $61.66 | 1,193,819 | — | — |
| 2010-09-28 | $46.69 | $61.17 | 1,676,982 | — | — |
| 2010-09-27 | $45.60 | $59.75 | 616,133 | — | — |
| 2010-09-24 | $45.71 | $59.90 | 1,002,552 | — | — |
| 2010-09-23 | $44.04 | $57.71 | 987,978 | — | — |
| 2010-09-22 | $44.57 | $58.41 | 708,296 | — | — |
| 2010-09-21 | $44.68 | $58.55 | 1,051,132 | — | — |
| 2010-09-20 | $44.51 | $58.32 | 1,696,414 | — | — |
| 2010-09-17 | $44.16 | $57.86 | 666,240 | — | — |
| 2010-09-16 | $43.95 | $57.59 | 748,826 | — | — |
| 2010-09-15 | $43.84 | $57.45 | 1,656,994 | — | — |
| 2010-09-14 | $43.77 | $57.35 | 1,271,686 | — | — |
| 2010-09-13 | $43.36 | $56.82 | 1,056,823 | — | — |
| 2010-09-10 | $42.44 | $55.61 | 1,314,436 | — | — |
| 2010-09-09 | $41.64 | $54.57 | 1,077,366 | — | — |
| 2010-09-08 | $41.38 | $54.23 | 1,697,802 | — | — |
| 2010-09-07 | $41.28 | $54.09 | 736,889 | — | — |
| 2010-09-03 | $42.16 | $55.25 | 848,068 | — | — |
| 2010-09-02 | $41.11 | $53.87 | 871,803 | — | — |
| 2010-09-01 | $40.89 | $53.57 | 921,493 | — | — |
| 2010-08-31 | $39.01 | $51.11 | 1,430,473 | — | — |
| 2010-08-30 | $38.82 | $50.87 | 1,223,106 | — | — |
| 2010-08-27 | $39.91 | $52.30 | 1,737,915 | — | — |
| 2010-08-26 | $38.10 | $49.92 | 1,433,526 | — | — |
| 2010-08-25 | $37.81 | $49.54 | 1,423,394 | — | — |
| 2010-08-24 | $37.88 | $49.64 | 1,578,156 | — | — |
| 2010-08-23 | $38.70 | $50.71 | 1,006,300 | — | — |
| 2010-08-20 | $39.03 | $51.14 | 1,065,012 | — | — |
| 2010-08-19 | $39.57 | $51.86 | 1,081,252 | — | — |
| 2010-08-18 | $40.46 | $53.02 | 990,754 | — | — |
| 2010-08-17 | $40.62 | $53.23 | 939,954 | — | — |
| 2010-08-16 | $39.78 | $52.13 | 1,211,585 | — | — |
| 2010-08-13 | $39.49 | $51.74 | 1,274,462 | — | — |
| 2010-08-12 | $39.68 | $51.99 | 1,200,342 | — | — |
| 2010-08-11 | $39.82 | $52.18 | 1,740,691 | — | — |
| 2010-08-10 | $41.82 | $54.80 | 1,956,941 | — | — |
| 2010-08-09 | $42.65 | $55.89 | 1,158,286 | — | — |
| 2010-08-06 | $42.59 | $55.80 | 1,104,987 | — | — |
| 2010-08-05 | $42.37 | $55.52 | 926,212 | — | — |
| 2010-08-04 | $42.18 | $55.27 | 1,040,028 | — | — |
| 2010-08-03 | $41.63 | $54.55 | 1,565,803 | — | — |
| 2010-08-02 | $42.86 | $55.88 | 968,546 | — | — |
| 2010-07-30 | $41.38 | $53.95 | 1,300,001 | — | — |
| 2010-07-29 | $41.43 | $54.01 | 1,346,221 | — | — |
| 2010-07-28 | $41.29 | $53.83 | 1,318,322 | — | — |
| 2010-07-27 | $41.33 | $53.89 | 1,722,508 | — | — |
| 2010-07-26 | $41.91 | $54.64 | 2,085,470 | — | — |
| 2010-07-23 | $39.90 | $52.02 | 2,192,624 | — | — |
| 2010-07-22 | $38.98 | $50.82 | 1,391,192 | — | — |
| 2010-07-21 | $37.16 | $48.45 | 1,843,264 | — | — |
| 2010-07-20 | $36.96 | $48.19 | 1,148,431 | — | — |
| 2010-07-19 | $36.64 | $47.76 | 1,014,350 | — | — |
| 2010-07-16 | $36.46 | $47.53 | 862,226 | — | — |
| 2010-07-15 | $37.63 | $49.06 | 1,723,202 | — | — |
| 2010-07-14 | $37.81 | $49.29 | 1,460,870 | — | — |
| 2010-07-13 | $37.53 | $48.93 | 1,024,344 | — | — |
| 2010-07-12 | $35.97 | $46.89 | 1,508,062 | — | — |
| 2010-07-09 | $36.28 | $47.30 | 1,110,261 | — | — |
| 2010-07-08 | $35.95 | $46.87 | 1,339,004 | — | — |
| 2010-07-07 | $35.73 | $46.59 | 1,725,284 | — | — |
| 2010-07-06 | $34.21 | $44.61 | 1,573,298 | — | — |
| 2010-07-02 | $34.25 | $44.65 | 1,457,539 | — | — |
| 2010-07-01 | $34.28 | $44.69 | 2,352,382 | — | — |
| 2010-06-30 | $34.47 | $44.94 | 3,044,162 | — | — |
| 2010-06-29 | $33.65 | $43.86 | 2,372,092 | — | — |
| 2010-06-28 | $35.49 | $46.27 | 944,118 | — | — |
| 2010-06-25 | $35.73 | $46.59 | 2,053,824 | — | — |
| 2010-06-24 | $35.53 | $46.32 | 1,157,453 | — | — |
| 2010-06-23 | $36.40 | $47.45 | 1,107,485 | — | — |
| 2010-06-22 | $36.35 | $47.40 | 1,281,957 | — | — |
| 2010-06-21 | $37.55 | $48.96 | 1,413,956 | — | — |
| 2010-06-18 | $37.10 | $48.37 | 1,405,350 | — | — |
| 2010-06-17 | $36.74 | $47.90 | 1,751,517 | — | — |
| 2010-06-16 | $36.82 | $48.00 | 1,717,234 | — | — |
| 2010-06-15 | $37.53 | $48.93 | 1,672,679 | — | — |
| 2010-06-14 | $36.24 | $47.25 | 2,296,030 | — | — |
| 2010-06-11 | $35.57 | $46.37 | 1,451,987 | — | — |
| 2010-06-10 | $35.66 | $46.49 | 1,660,742 | — | — |
| 2010-06-09 | $33.47 | $43.63 | 2,167,640 | — | — |
| 2010-06-08 | $33.54 | $43.72 | 2,215,526 | — | — |
| 2010-06-07 | $33.25 | $43.35 | 1,754,987 | — | — |
| 2010-06-04 | $33.93 | $44.23 | 3,582,150 | — | — |
| 2010-06-03 | $36.40 | $47.45 | 1,725,839 | — | — |
| 2010-06-02 | $35.63 | $46.45 | 2,665,793 | — | — |
| 2010-06-01 | $33.99 | $44.32 | 2,940,617 | — | — |
| 2010-05-28 | $34.22 | $44.62 | 1,889,901 | — | — |
| 2010-05-27 | $35.38 | $46.13 | 1,762,066 | — | — |
| 2010-05-26 | $33.21 | $43.29 | 2,070,202 | — | — |
| 2010-05-25 | $32.64 | $42.55 | 2,591,951 | — | — |
| 2010-05-24 | $33.40 | $43.55 | 2,009,130 | — | — |
| 2010-05-21 | $33.52 | $43.70 | 2,383,335 | — | — |
| 2010-05-20 | $32.08 | $41.83 | 3,379,364 | — | — |
| 2010-05-19 | $33.54 | $43.73 | 2,957,967 | — | — |
| 2010-05-18 | $34.32 | $44.75 | 1,784,274 | — | — |
| 2010-05-17 | $35.70 | $46.54 | 1,833,548 | — | — |
| 2010-05-14 | $35.44 | $46.20 | 1,419,924 | — | — |
| 2010-05-13 | $37.06 | $48.32 | 2,522,412 | — | — |
| 2010-05-12 | $37.37 | $48.72 | 2,455,094 | — | — |
| 2010-05-11 | $36.13 | $47.11 | 2,893,564 | — | — |
| 2010-05-10 | $37.26 | $48.58 | 3,176,299 | — | — |
| 2010-05-07 | $34.23 | $44.63 | 4,900,195 | — | — |
| 2010-05-06 | $35.64 | $46.47 | 4,041,162 | — | — |
| 2010-05-05 | $37.10 | $48.36 | 1,906,696 | — | — |
| 2010-05-04 | $38.54 | $50.25 | 2,019,262 | — | — |
| 2010-05-03 | $40.29 | $52.52 | 1,079,725 | — | — |
| 2010-04-30 | $39.45 | $51.43 | 1,617,992 | — | — |
| 2010-04-29 | $39.94 | $52.06 | 2,386,111 | — | — |
| 2010-04-28 | $38.58 | $50.30 | 2,935,065 | — | — |
| 2010-04-27 | $37.61 | $49.03 | 5,178,489 | — | — |
| 2010-04-26 | $41.34 | $53.90 | 1,741,107 | — | — |
| 2010-04-23 | $41.60 | $54.23 | 1,274,462 | — | — |
| 2010-04-22 | $40.61 | $52.95 | 1,831,188 | — | — |
| 2010-04-21 | $40.57 | $52.89 | 1,508,201 | — | — |
| 2010-04-20 | $40.31 | $52.55 | 1,667,960 | — | — |
| 2010-04-19 | $38.98 | $50.82 | 1,622,572 | — | — |
| 2010-04-16 | $39.08 | $50.95 | 1,706,824 | — | — |
| 2010-04-15 | $39.32 | $51.27 | 1,498,901 | — | — |
| 2010-04-14 | $39.19 | $51.10 | 871,942 | — | — |
| 2010-04-13 | $38.71 | $50.47 | 1,141,352 | — | — |
| 2010-04-12 | $38.87 | $50.67 | 1,703,354 | — | — |
| 2010-04-09 | $38.74 | $50.51 | 1,618,547 | — | — |
| 2010-04-08 | $37.05 | $48.31 | 1,316,796 | — | — |
| 2010-04-07 | $37.10 | $48.36 | 964,382 | — | — |
| 2010-04-06 | $37.69 | $49.13 | 1,414,094 | — | — |
| 2010-04-05 | $37.59 | $49.00 | 1,203,951 | — | — |
| 2010-04-01 | $37.70 | $49.15 | 1,094,577 | — | — |
| 2010-03-31 | $37.13 | $48.40 | 1,599,254 | — | — |
| 2010-03-30 | $37.21 | $48.51 | 1,031,423 | — | — |
| 2010-03-29 | $37.49 | $48.87 | 2,127,110 | — | — |
| 2010-03-26 | $37.84 | $49.33 | 1,792,741 | — | — |
| 2010-03-25 | $38.09 | $49.66 | 1,133,857 | — | — |
| 2010-03-24 | $38.47 | $50.16 | 1,860,614 | — | — |
| 2010-03-23 | $38.54 | $50.25 | 3,011,127 | — | — |
| 2010-03-22 | $37.42 | $48.79 | 4,138,738 | — | — |
| 2010-03-19 | $35.32 | $46.04 | 1,677,259 | — | — |
| 2010-03-18 | $35.34 | $46.07 | 1,350,524 | — | — |
| 2010-03-17 | $35.16 | $45.84 | 1,767,479 | — | — |
| 2010-03-16 | $34.60 | $45.11 | 1,179,106 | — | — |
| 2010-03-15 | $34.11 | $44.47 | 1,178,967 | — | — |
| 2010-03-12 | $34.82 | $45.40 | 1,786,356 | — | — |
| 2010-03-11 | $34.19 | $44.58 | 1,550,257 | — | — |
| 2010-03-10 | $33.97 | $44.29 | 1,301,250 | — | — |
| 2010-03-09 | $33.70 | $43.93 | 1,303,193 | — | — |
| 2010-03-08 | $33.95 | $44.26 | 1,539,847 | — | — |
| 2010-03-05 | $34.71 | $45.25 | 1,155,371 | — | — |
| 2010-03-04 | $34.21 | $44.60 | 1,000,887 | — | — |
| 2010-03-03 | $33.87 | $44.16 | 1,640,894 | — | — |
| 2010-03-02 | $33.42 | $43.57 | 2,029,395 | — | — |
| 2010-03-01 | $32.76 | $42.71 | 1,116,924 | — | — |
| 2010-02-26 | $32.14 | $41.90 | 866,667 | — | — |
| 2010-02-25 | $32.03 | $41.76 | 1,329,565 | — | — |
| 2010-02-24 | $32.33 | $42.16 | 853,481 | — | — |
| 2010-02-23 | $31.80 | $41.46 | 738,138 | — | — |
| 2010-02-22 | $32.18 | $41.95 | 1,025,316 | — | — |
| 2010-02-19 | $31.79 | $41.44 | 1,069,176 | — | — |
| 2010-02-18 | $32.20 | $41.99 | 901,367 | — | — |
| 2010-02-17 | $32.31 | $42.13 | 1,348,026 | — | — |
| 2010-02-16 | $31.53 | $41.11 | 1,935,844 | — | — |
| 2010-02-12 | $31.69 | $41.31 | 781,028 | — | — |
| 2010-02-11 | $31.48 | $41.05 | 1,279,458 | — | — |
| 2010-02-10 | $31.30 | $40.81 | 1,247,812 | — | — |
| 2010-02-09 | $31.84 | $41.51 | 1,403,129 | — | — |
| 2010-02-08 | $31.34 | $40.86 | 1,723,480 | — | — |
| 2010-02-05 | $32.02 | $41.74 | 1,373,981 | — | — |
| 2010-02-04 | $32.54 | $42.43 | 2,020,095 | — | — |
| 2010-02-03 | $34.24 | $44.64 | 2,170,416 | — | — |
| 2010-02-02 | $34.31 | $44.73 | 2,924,932 | — | — |
| 2010-02-01 | $34.22 | $44.62 | 4,697,825 | — | — |
| 2010-01-29 | $30.84 | $40.21 | 4,848,839 | — | — |
| 2010-01-28 | $29.47 | $38.43 | 1,650,471 | — | — |
| 2010-01-27 | $29.78 | $38.83 | 1,128,583 | — | — |
| 2010-01-26 | $29.90 | $38.98 | 910,389 | — | — |
| 2010-01-25 | $30.45 | $39.69 | 1,056,684 | — | — |
| 2010-01-22 | $30.11 | $39.25 | 2,672,455 | — | — |
| 2010-01-21 | $30.25 | $39.44 | 2,241,620 | — | — |
| 2010-01-20 | $30.78 | $40.13 | 2,519,498 | — | — |
| 2010-01-19 | $30.89 | $40.27 | 2,212,611 | — | — |
| 2010-01-15 | $31.70 | $41.33 | 1,533,046 | — | — |
| 2010-01-14 | $32.62 | $42.52 | 1,281,124 | — | — |
| 2010-01-13 | $33.03 | $43.07 | 920,660 | — | — |
| 2010-01-12 | $32.69 | $42.62 | 1,122,337 | — | — |
| 2010-01-11 | $32.88 | $42.87 | 1,526,800 | — | — |
| 2010-01-08 | $32.76 | $42.71 | 1,532,352 | — | — |
| 2010-01-07 | $32.32 | $42.14 | 2,216,497 | — | — |
| 2010-01-06 | $32.34 | $42.16 | 1,602,862 | — | — |
| 2010-01-05 | $32.26 | $42.05 | 1,526,800 | — | — |
| 2010-01-04 | $31.84 | $41.52 | 1,752,489 | — | — |