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
- 2005-09-15 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 | $57.55 | $62.41 | 1,434,900 | — | — |
| 2010-12-30 | $57.67 | $62.54 | 1,682,900 | — | — |
| 2010-12-29 | $57.97 | $62.86 | 1,061,000 | — | — |
| 2010-12-28 | $57.76 | $62.64 | 931,900 | — | — |
| 2010-12-27 | $57.74 | $62.61 | 889,300 | — | — |
| 2010-12-23 | $57.73 | $62.60 | 1,472,500 | — | — |
| 2010-12-22 | $57.96 | $62.85 | 1,770,200 | — | — |
| 2010-12-21 | $57.61 | $62.47 | 4,444,500 | — | — |
| 2010-12-20 | $54.90 | $59.53 | 1,623,600 | — | — |
| 2010-12-17 | $55.20 | $59.86 | 2,604,100 | — | — |
| 2010-12-16 | $55.74 | $60.45 | 2,281,500 | — | — |
| 2010-12-15 | $55.09 | $59.74 | 1,517,200 | — | — |
| 2010-12-14 | $55.12 | $59.77 | 1,571,300 | — | — |
| 2010-12-13 | $55.87 | $60.59 | 1,873,700 | — | — |
| 2010-12-10 | $55.67 | $60.37 | 2,062,800 | — | — |
| 2010-12-09 | $55.88 | $60.60 | 1,762,800 | — | — |
| 2010-12-08 | $55.35 | $60.02 | 2,068,100 | — | — |
| 2010-12-07 | $54.68 | $59.30 | 2,303,000 | — | — |
| 2010-12-06 | $53.98 | $58.54 | 1,487,600 | — | — |
| 2010-12-03 | $54.14 | $58.71 | 2,171,500 | — | — |
| 2010-12-02 | $53.71 | $58.24 | 2,153,600 | — | — |
| 2010-12-01 | $52.98 | $57.45 | 1,269,800 | — | — |
| 2010-11-30 | $51.84 | $56.22 | 2,428,100 | — | — |
| 2010-11-29 | $52.53 | $56.96 | 2,147,500 | — | — |
| 2010-11-26 | $51.81 | $56.18 | 564,700 | — | — |
| 2010-11-24 | $52.20 | $56.61 | 1,330,200 | — | — |
| 2010-11-23 | $51.29 | $55.62 | 1,995,800 | — | — |
| 2010-11-22 | $51.98 | $56.37 | 1,492,900 | — | — |
| 2010-11-19 | $52.41 | $56.83 | 1,296,400 | — | — |
| 2010-11-18 | $52.59 | $57.03 | 1,232,500 | — | — |
| 2010-11-17 | $51.48 | $55.83 | 1,465,400 | — | — |
| 2010-11-16 | $51.72 | $56.09 | 2,245,700 | — | — |
| 2010-11-15 | $52.60 | $57.04 | 1,361,400 | — | — |
| 2010-11-12 | $52.93 | $57.40 | 1,239,600 | — | — |
| 2010-11-11 | $53.71 | $58.24 | 1,151,300 | — | — |
| 2010-11-10 | $54.09 | $58.66 | 1,409,900 | — | — |
| 2010-11-09 | $53.48 | $57.99 | 1,959,400 | — | — |
| 2010-11-08 | $54.45 | $59.05 | 1,954,100 | — | — |
| 2010-11-05 | $55.02 | $59.66 | 2,116,500 | — | — |
| 2010-11-04 | $53.73 | $58.27 | 2,070,300 | — | — |
| 2010-11-03 | $52.19 | $56.40 | 1,826,100 | — | — |
| 2010-11-02 | $52.29 | $56.51 | 1,568,900 | — | — |
| 2010-11-01 | $51.38 | $55.53 | 2,267,100 | — | — |
| 2010-10-29 | $51.69 | $55.86 | 2,870,300 | — | — |
| 2010-10-28 | $53.43 | $57.74 | 3,633,800 | — | — |
| 2010-10-27 | $50.85 | $54.95 | 2,068,000 | — | — |
| 2010-10-26 | $50.57 | $54.65 | 1,903,500 | — | — |
| 2010-10-25 | $51.19 | $55.32 | 1,684,600 | — | — |
| 2010-10-22 | $51.02 | $55.14 | 1,832,900 | — | — |
| 2010-10-21 | $51.34 | $55.48 | 1,806,400 | — | — |
| 2010-10-20 | $51.25 | $55.38 | 1,776,100 | — | — |
| 2010-10-19 | $50.65 | $54.74 | 2,486,200 | — | — |
| 2010-10-18 | $51.40 | $55.55 | 1,568,800 | — | — |
| 2010-10-15 | $49.93 | $53.96 | 2,760,200 | — | — |
| 2010-10-14 | $50.24 | $54.29 | 2,236,100 | — | — |
| 2010-10-13 | $50.13 | $54.17 | 2,403,700 | — | — |
| 2010-10-12 | $49.96 | $53.99 | 2,070,100 | — | — |
| 2010-10-11 | $49.70 | $53.71 | 1,748,500 | — | — |
| 2010-10-08 | $49.93 | $53.96 | 3,071,800 | — | — |
| 2010-10-07 | $50.00 | $54.03 | 2,220,600 | — | — |
| 2010-10-06 | $50.16 | $54.21 | 2,589,500 | — | — |
| 2010-10-05 | $49.48 | $53.47 | 2,882,200 | — | — |
| 2010-10-04 | $47.87 | $51.73 | 2,416,100 | — | — |
| 2010-10-01 | $47.76 | $51.61 | 1,905,200 | — | — |
| 2010-09-30 | $47.33 | $51.15 | 3,130,700 | — | — |
| 2010-09-29 | $47.92 | $51.79 | 2,114,800 | — | — |
| 2010-09-28 | $47.69 | $51.54 | 1,939,200 | — | — |
| 2010-09-27 | $47.07 | $50.87 | 1,660,500 | — | — |
| 2010-09-24 | $47.24 | $51.05 | 1,924,500 | — | — |
| 2010-09-23 | $45.85 | $49.55 | 2,627,000 | — | — |
| 2010-09-22 | $46.52 | $50.27 | 2,956,100 | — | — |
| 2010-09-21 | $47.93 | $51.80 | 2,217,600 | — | — |
| 2010-09-20 | $48.38 | $52.28 | 1,617,200 | — | — |
| 2010-09-17 | $47.62 | $51.46 | 2,332,100 | — | — |
| 2010-09-16 | $47.36 | $51.18 | 2,030,300 | — | — |
| 2010-09-15 | $47.41 | $51.23 | 3,036,300 | — | — |
| 2010-09-14 | $47.79 | $51.65 | 2,177,500 | — | — |
| 2010-09-13 | $48.20 | $52.09 | 2,292,400 | — | — |
| 2010-09-10 | $47.21 | $51.02 | 1,779,500 | — | — |
| 2010-09-09 | $47.23 | $51.04 | 1,960,900 | — | — |
| 2010-09-08 | $46.99 | $50.78 | 1,752,300 | — | — |
| 2010-09-07 | $46.44 | $50.19 | 2,330,300 | — | — |
| 2010-09-03 | $47.22 | $51.03 | 3,110,100 | — | — |
| 2010-09-02 | $46.17 | $49.89 | 2,725,600 | — | — |
| 2010-09-01 | $45.75 | $49.44 | 4,046,200 | — | — |
| 2010-08-31 | $43.58 | $47.10 | 3,415,000 | — | — |
| 2010-08-30 | $43.23 | $46.72 | 3,183,900 | — | — |
| 2010-08-27 | $43.71 | $47.24 | 2,829,100 | — | — |
| 2010-08-26 | $42.19 | $45.59 | 2,573,500 | — | — |
| 2010-08-25 | $42.56 | $45.99 | 3,499,900 | — | — |
| 2010-08-24 | $42.19 | $45.59 | 3,842,600 | — | — |
| 2010-08-23 | $43.21 | $46.70 | 1,925,600 | — | — |
| 2010-08-20 | $43.13 | $46.61 | 2,763,400 | — | — |
| 2010-08-19 | $43.45 | $46.96 | 2,655,600 | — | — |
| 2010-08-18 | $44.72 | $48.33 | 3,054,000 | — | — |
| 2010-08-17 | $44.52 | $48.11 | 3,244,600 | — | — |
| 2010-08-16 | $42.54 | $45.97 | 1,992,300 | — | — |
| 2010-08-13 | $42.20 | $45.60 | 2,341,200 | — | — |
| 2010-08-12 | $42.77 | $46.22 | 3,405,300 | — | — |
| 2010-08-11 | $43.05 | $46.52 | 5,374,000 | — | — |
| 2010-08-10 | $44.22 | $47.79 | 2,916,200 | — | — |
| 2010-08-09 | $43.92 | $47.46 | 1,963,000 | — | — |
| 2010-08-06 | $42.95 | $46.41 | 2,476,000 | — | — |
| 2010-08-05 | $43.40 | $46.90 | 1,719,500 | — | — |
| 2010-08-04 | $43.23 | $46.72 | 1,816,800 | — | — |
| 2010-08-03 | $42.82 | $46.08 | 2,987,000 | — | — |
| 2010-08-02 | $43.61 | $46.93 | 3,261,500 | — | — |
| 2010-07-30 | $42.39 | $45.62 | 4,416,600 | — | — |
| 2010-07-29 | $42.98 | $46.25 | 8,814,300 | — | — |
| 2010-07-28 | $38.28 | $41.19 | 2,536,800 | — | — |
| 2010-07-27 | $38.74 | $41.69 | 3,247,100 | — | — |
| 2010-07-26 | $38.50 | $41.43 | 4,472,100 | — | — |
| 2010-07-23 | $38.65 | $41.59 | 2,528,400 | — | — |
| 2010-07-22 | $38.83 | $41.79 | 2,247,600 | — | — |
| 2010-07-21 | $37.31 | $40.15 | 2,422,500 | — | — |
| 2010-07-20 | $38.38 | $41.30 | 2,031,500 | — | — |
| 2010-07-19 | $37.70 | $40.57 | 1,754,600 | — | — |
| 2010-07-16 | $37.55 | $40.41 | 3,344,700 | — | — |
| 2010-07-15 | $39.20 | $42.18 | 2,311,700 | — | — |
| 2010-07-14 | $39.42 | $42.42 | 2,066,000 | — | — |
| 2010-07-13 | $39.58 | $42.59 | 2,036,200 | — | — |
| 2010-07-12 | $38.61 | $41.55 | 1,544,600 | — | — |
| 2010-07-09 | $39.00 | $41.97 | 1,448,100 | — | — |
| 2010-07-08 | $38.22 | $41.13 | 2,770,300 | — | — |
| 2010-07-07 | $38.14 | $41.04 | 3,152,000 | — | — |
| 2010-07-06 | $36.47 | $39.25 | 2,830,500 | — | — |
| 2010-07-02 | $36.18 | $38.93 | 3,733,400 | — | — |
| 2010-07-01 | $35.83 | $38.56 | 3,313,900 | — | — |
| 2010-06-30 | $36.13 | $38.88 | 3,811,500 | — | — |
| 2010-06-29 | $35.99 | $38.73 | 5,362,100 | — | — |
| 2010-06-28 | $38.05 | $40.95 | 1,177,100 | — | — |
| 2010-06-25 | $38.49 | $41.42 | 2,959,100 | — | — |
| 2010-06-24 | $37.76 | $40.63 | 1,732,900 | — | — |
| 2010-06-23 | $38.65 | $41.59 | 1,592,200 | — | — |
| 2010-06-22 | $39.11 | $42.09 | 1,766,400 | — | — |
| 2010-06-21 | $39.75 | $42.78 | 1,576,600 | — | — |
| 2010-06-18 | $39.76 | $42.79 | 1,916,200 | — | — |
| 2010-06-17 | $39.93 | $42.97 | 1,924,800 | — | — |
| 2010-06-16 | $40.74 | $43.84 | 2,184,300 | — | — |
| 2010-06-15 | $40.55 | $43.64 | 1,855,600 | — | — |
| 2010-06-14 | $39.48 | $42.49 | 2,278,600 | — | — |
| 2010-06-11 | $39.47 | $42.47 | 1,666,100 | — | — |
| 2010-06-10 | $39.07 | $42.04 | 2,253,000 | — | — |
| 2010-06-09 | $37.89 | $40.77 | 2,507,900 | — | — |
| 2010-06-08 | $38.12 | $41.02 | 3,765,300 | — | — |
| 2010-06-07 | $37.53 | $40.39 | 2,805,600 | — | — |
| 2010-06-04 | $38.41 | $41.33 | 3,077,600 | — | — |
| 2010-06-03 | $40.24 | $43.30 | 2,268,300 | — | — |
| 2010-06-02 | $40.30 | $43.37 | 2,735,400 | — | — |
| 2010-06-01 | $38.79 | $41.74 | 2,327,700 | — | — |
| 2010-05-28 | $39.79 | $42.82 | 2,133,800 | — | — |
| 2010-05-27 | $40.94 | $44.06 | 3,462,300 | — | — |
| 2010-05-26 | $38.72 | $41.67 | 4,479,000 | — | — |
| 2010-05-25 | $38.45 | $41.38 | 8,755,500 | — | — |
| 2010-05-24 | $39.01 | $41.98 | 3,253,200 | — | — |
| 2010-05-21 | $40.41 | $43.49 | 5,193,100 | — | — |
| 2010-05-20 | $38.51 | $41.44 | 7,622,200 | — | — |
| 2010-05-19 | $41.24 | $44.38 | 4,360,200 | — | — |
| 2010-05-18 | $41.41 | $44.56 | 4,728,600 | — | — |
| 2010-05-17 | $43.18 | $46.47 | 2,938,400 | — | — |
| 2010-05-14 | $43.39 | $46.69 | 3,407,500 | — | — |
| 2010-05-13 | $45.25 | $48.69 | 1,513,500 | — | — |
| 2010-05-12 | $46.32 | $49.85 | 2,392,600 | — | — |
| 2010-05-11 | $46.18 | $49.70 | 4,691,500 | — | — |
| 2010-05-10 | $45.65 | $49.13 | 2,967,100 | — | — |
| 2010-05-07 | $42.54 | $45.78 | 2,687,800 | — | — |
| 2010-05-06 | $43.68 | $47.01 | 4,470,100 | — | — |
| 2010-05-05 | $45.51 | $48.97 | 2,192,500 | — | — |
| 2010-05-04 | $45.92 | $49.22 | 1,935,200 | — | — |
| 2010-05-03 | $47.50 | $50.92 | 1,720,300 | — | — |
| 2010-04-30 | $46.36 | $49.69 | 2,658,000 | — | — |
| 2010-04-29 | $48.10 | $51.56 | 2,174,000 | — | — |
| 2010-04-28 | $46.47 | $49.81 | 4,197,500 | — | — |
| 2010-04-27 | $44.93 | $48.16 | 5,477,600 | — | — |
| 2010-04-26 | $48.51 | $52.00 | 2,936,000 | — | — |
| 2010-04-23 | $49.05 | $52.58 | 2,765,500 | — | — |
| 2010-04-22 | $48.58 | $52.07 | 1,687,300 | — | — |
| 2010-04-21 | $48.37 | $51.85 | 1,574,100 | — | — |
| 2010-04-20 | $48.45 | $51.93 | 1,436,500 | — | — |
| 2010-04-19 | $47.67 | $51.10 | 2,155,900 | — | — |
| 2010-04-16 | $47.12 | $50.51 | 2,397,500 | — | — |
| 2010-04-15 | $48.22 | $51.69 | 2,665,600 | — | — |
| 2010-04-14 | $48.33 | $51.81 | 2,236,000 | — | — |
| 2010-04-13 | $47.59 | $51.01 | 2,746,000 | — | — |
| 2010-04-12 | $46.72 | $50.08 | 2,185,400 | — | — |
| 2010-04-09 | $46.16 | $49.48 | 1,471,400 | — | — |
| 2010-04-08 | $46.01 | $49.32 | 1,671,600 | — | — |
| 2010-04-07 | $45.29 | $48.55 | 3,277,600 | — | — |
| 2010-04-06 | $45.99 | $49.30 | 2,856,400 | — | — |
| 2010-04-05 | $46.24 | $49.57 | 2,876,000 | — | — |
| 2010-04-01 | $46.17 | $49.49 | 2,242,800 | — | — |
| 2010-03-31 | $45.36 | $48.62 | 2,482,200 | — | — |
| 2010-03-30 | $45.27 | $48.53 | 2,377,000 | — | — |
| 2010-03-29 | $44.50 | $47.70 | 1,734,600 | — | — |
| 2010-03-26 | $43.96 | $47.12 | 2,515,300 | — | — |
| 2010-03-25 | $44.70 | $47.91 | 2,345,800 | — | — |
| 2010-03-24 | $44.68 | $47.89 | 1,722,400 | — | — |
| 2010-03-23 | $44.69 | $47.90 | 1,620,800 | — | — |
| 2010-03-22 | $44.39 | $47.58 | 1,705,700 | — | — |
| 2010-03-19 | $44.18 | $47.36 | 2,563,400 | — | — |
| 2010-03-18 | $44.82 | $48.04 | 1,364,700 | — | — |
| 2010-03-17 | $44.88 | $48.11 | 1,715,900 | — | — |
| 2010-03-16 | $43.97 | $47.13 | 1,468,200 | — | — |
| 2010-03-15 | $43.45 | $46.57 | 1,927,300 | — | — |
| 2010-03-12 | $43.33 | $46.45 | 1,792,300 | — | — |
| 2010-03-11 | $42.85 | $45.93 | 1,802,700 | — | — |
| 2010-03-10 | $42.85 | $45.93 | 3,196,000 | — | — |
| 2010-03-09 | $42.80 | $45.88 | 2,724,500 | — | — |
| 2010-03-08 | $43.04 | $46.14 | 2,299,500 | — | — |
| 2010-03-05 | $42.90 | $45.99 | 3,868,200 | — | — |
| 2010-03-04 | $41.26 | $44.23 | 2,376,500 | — | — |
| 2010-03-03 | $40.66 | $43.58 | 1,492,800 | — | — |
| 2010-03-02 | $40.50 | $43.41 | 2,380,300 | — | — |
| 2010-03-01 | $40.29 | $43.19 | 1,734,100 | — | — |
| 2010-02-26 | $40.03 | $42.91 | 2,232,700 | — | — |
| 2010-02-25 | $40.17 | $43.06 | 4,720,200 | — | — |
| 2010-02-24 | $40.65 | $43.57 | 2,459,600 | — | — |
| 2010-02-23 | $39.77 | $42.63 | 1,826,000 | — | — |
| 2010-02-22 | $40.48 | $43.39 | 1,535,900 | — | — |
| 2010-02-19 | $40.14 | $43.03 | 2,382,300 | — | — |
| 2010-02-18 | $39.78 | $42.64 | 1,631,000 | — | — |
| 2010-02-17 | $39.82 | $42.68 | 2,164,500 | — | — |
| 2010-02-16 | $39.26 | $42.08 | 1,964,000 | — | — |
| 2010-02-12 | $38.26 | $41.01 | 2,551,400 | — | — |
| 2010-02-11 | $38.06 | $40.80 | 2,574,500 | — | — |
| 2010-02-10 | $38.54 | $41.31 | 3,022,800 | — | — |
| 2010-02-09 | $37.93 | $40.48 | 3,471,500 | — | — |
| 2010-02-08 | $37.23 | $39.73 | 2,631,600 | — | — |
| 2010-02-05 | $37.93 | $40.48 | 3,264,200 | — | — |
| 2010-02-04 | $37.62 | $40.14 | 4,183,000 | — | — |
| 2010-02-03 | $39.19 | $41.82 | 2,333,500 | — | — |
| 2010-02-02 | $39.98 | $42.66 | 2,020,400 | — | — |
| 2010-02-01 | $39.76 | $42.43 | 2,153,600 | — | — |
| 2010-01-29 | $38.24 | $40.81 | 4,036,600 | — | — |
| 2010-01-28 | $39.97 | $42.65 | 2,013,300 | — | — |
| 2010-01-27 | $40.91 | $43.66 | 1,991,000 | — | — |
| 2010-01-26 | $40.10 | $42.79 | 1,996,400 | — | — |
| 2010-01-25 | $40.43 | $43.14 | 1,541,200 | — | — |
| 2010-01-22 | $39.76 | $42.43 | 2,967,100 | — | — |
| 2010-01-21 | $40.75 | $43.48 | 2,616,500 | — | — |
| 2010-01-20 | $41.90 | $44.71 | 1,721,200 | — | — |
| 2010-01-19 | $42.06 | $44.88 | 2,086,500 | — | — |
| 2010-01-15 | $41.62 | $44.41 | 2,017,600 | — | — |
| 2010-01-14 | $42.02 | $44.84 | 1,698,400 | — | — |
| 2010-01-13 | $42.21 | $45.04 | 2,946,700 | — | — |
| 2010-01-12 | $41.70 | $44.50 | 2,711,400 | — | — |
| 2010-01-11 | $42.38 | $45.22 | 3,510,700 | — | — |
| 2010-01-08 | $41.84 | $44.65 | 1,463,600 | — | — |
| 2010-01-07 | $41.69 | $44.49 | 2,992,900 | — | — |
| 2010-01-06 | $41.38 | $44.16 | 3,575,200 | — | — |
| 2010-01-05 | $40.81 | $43.55 | 2,782,200 | — | — |
| 2010-01-04 | $39.88 | $42.56 | 2,238,700 | — | — |