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
- 1996-09-26 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 | $57.63 | $64.01 | 788,900 | — | — |
| 2010-12-30 | $58.11 | $64.54 | 1,102,600 | — | — |
| 2010-12-29 | $58.05 | $64.47 | 1,418,300 | — | — |
| 2010-12-28 | $57.75 | $64.14 | 891,800 | — | — |
| 2010-12-27 | $57.15 | $63.47 | 1,307,500 | — | — |
| 2010-12-23 | $57.34 | $63.68 | 1,875,200 | — | — |
| 2010-12-22 | $56.97 | $63.27 | 1,503,300 | — | — |
| 2010-12-21 | $58.14 | $64.57 | 2,034,500 | — | — |
| 2010-12-20 | $56.99 | $63.30 | 1,822,600 | — | — |
| 2010-12-17 | $57.11 | $63.43 | 3,257,100 | — | — |
| 2010-12-16 | $55.67 | $61.83 | 1,796,000 | — | — |
| 2010-12-15 | $54.71 | $60.76 | 1,611,600 | — | — |
| 2010-12-14 | $55.14 | $61.24 | 1,757,500 | — | — |
| 2010-12-13 | $54.69 | $60.74 | 2,336,000 | — | — |
| 2010-12-10 | $55.98 | $62.17 | 1,794,000 | — | — |
| 2010-12-09 | $55.47 | $61.61 | 2,302,600 | — | — |
| 2010-12-08 | $55.65 | $61.81 | 2,028,900 | — | — |
| 2010-12-07 | $56.10 | $62.31 | 2,452,300 | — | — |
| 2010-12-06 | $56.24 | $62.46 | 3,205,600 | — | — |
| 2010-12-03 | $56.15 | $62.36 | 4,563,900 | — | — |
| 2010-12-02 | $56.02 | $62.22 | 12,465,500 | — | — |
| 2010-12-01 | $50.44 | $56.02 | 3,916,400 | — | — |
| 2010-11-30 | $50.25 | $55.81 | 5,772,900 | — | — |
| 2010-11-29 | $48.76 | $54.16 | 5,573,600 | — | — |
| 2010-11-26 | $48.46 | $53.82 | 1,599,700 | — | — |
| 2010-11-24 | $48.19 | $53.52 | 3,126,700 | — | — |
| 2010-11-23 | $48.44 | $53.80 | 7,106,000 | — | — |
| 2010-11-22 | $47.70 | $52.78 | 2,530,300 | — | — |
| 2010-11-19 | $47.30 | $52.34 | 2,082,900 | — | — |
| 2010-11-18 | $46.68 | $51.65 | 3,396,300 | — | — |
| 2010-11-17 | $47.06 | $52.08 | 3,723,800 | — | — |
| 2010-11-16 | $45.68 | $50.55 | 5,102,000 | — | — |
| 2010-11-15 | $45.33 | $50.16 | 3,699,400 | — | — |
| 2010-11-12 | $45.92 | $50.81 | 2,544,400 | — | — |
| 2010-11-11 | $46.83 | $51.82 | 1,848,100 | — | — |
| 2010-11-10 | $46.86 | $51.85 | 1,833,000 | — | — |
| 2010-11-09 | $46.44 | $51.39 | 2,072,500 | — | — |
| 2010-11-08 | $47.24 | $52.27 | 2,305,200 | — | — |
| 2010-11-05 | $47.03 | $52.04 | 3,608,600 | — | — |
| 2010-11-04 | $45.74 | $50.61 | 5,464,100 | — | — |
| 2010-11-03 | $43.00 | $47.58 | 3,784,300 | — | — |
| 2010-11-02 | $42.86 | $47.43 | 2,390,300 | — | — |
| 2010-11-01 | $42.55 | $47.08 | 2,920,100 | — | — |
| 2010-10-29 | $42.86 | $47.43 | 2,335,700 | — | — |
| 2010-10-28 | $42.71 | $47.26 | 3,220,800 | — | — |
| 2010-10-27 | $42.97 | $47.55 | 3,923,300 | — | — |
| 2010-10-26 | $44.84 | $49.62 | 5,392,400 | — | — |
| 2010-10-25 | $42.78 | $47.34 | 1,764,900 | — | — |
| 2010-10-22 | $42.40 | $46.92 | 1,898,300 | — | — |
| 2010-10-21 | $42.19 | $46.69 | 3,543,300 | — | — |
| 2010-10-20 | $42.96 | $47.54 | 3,784,500 | — | — |
| 2010-10-19 | $43.25 | $47.86 | 4,392,300 | — | — |
| 2010-10-18 | $45.60 | $50.46 | 2,249,800 | — | — |
| 2010-10-15 | $45.25 | $50.07 | 2,469,800 | — | — |
| 2010-10-14 | $44.66 | $49.42 | 2,804,700 | — | — |
| 2010-10-13 | $44.56 | $49.31 | 2,924,100 | — | — |
| 2010-10-12 | $45.03 | $49.83 | 3,119,900 | — | — |
| 2010-10-11 | $43.76 | $48.42 | 3,701,300 | — | — |
| 2010-10-08 | $42.87 | $47.44 | 3,003,600 | — | — |
| 2010-10-07 | $42.03 | $46.51 | 9,884,000 | — | — |
| 2010-10-06 | $38.59 | $42.70 | 2,783,300 | — | — |
| 2010-10-05 | $38.81 | $42.95 | 2,481,000 | — | — |
| 2010-10-04 | $37.92 | $41.96 | 2,371,800 | — | — |
| 2010-10-01 | $37.75 | $41.77 | 4,842,200 | — | — |
| 2010-09-30 | $39.32 | $43.51 | 2,916,900 | — | — |
| 2010-09-29 | $39.29 | $43.48 | 1,862,200 | — | — |
| 2010-09-28 | $39.19 | $43.37 | 1,806,300 | — | — |
| 2010-09-27 | $38.54 | $42.65 | 1,478,500 | — | — |
| 2010-09-24 | $38.79 | $42.92 | 2,297,800 | — | — |
| 2010-09-23 | $36.75 | $40.67 | 1,980,600 | — | — |
| 2010-09-22 | $36.39 | $40.27 | 2,757,500 | — | — |
| 2010-09-21 | $37.31 | $41.29 | 2,235,900 | — | — |
| 2010-09-20 | $38.07 | $42.13 | 2,193,200 | — | — |
| 2010-09-17 | $36.93 | $40.87 | 2,571,200 | — | — |
| 2010-09-16 | $36.14 | $39.99 | 1,767,400 | — | — |
| 2010-09-15 | $36.58 | $40.48 | 1,780,000 | — | — |
| 2010-09-14 | $36.84 | $40.77 | 3,535,400 | — | — |
| 2010-09-13 | $35.48 | $39.26 | 3,532,400 | — | — |
| 2010-09-10 | $34.85 | $38.56 | 1,897,300 | — | — |
| 2010-09-09 | $34.33 | $37.99 | 2,053,700 | — | — |
| 2010-09-08 | $34.49 | $38.17 | 3,237,700 | — | — |
| 2010-09-07 | $34.57 | $38.25 | 3,336,700 | — | — |
| 2010-09-03 | $35.69 | $39.49 | 3,971,400 | — | — |
| 2010-09-02 | $35.16 | $38.91 | 9,845,700 | — | — |
| 2010-09-01 | $36.58 | $40.48 | 4,869,200 | — | — |
| 2010-08-31 | $34.60 | $38.29 | 6,982,600 | — | — |
| 2010-08-30 | $35.04 | $38.77 | 3,585,800 | — | — |
| 2010-08-27 | $35.99 | $39.83 | 4,677,700 | — | — |
| 2010-08-26 | $35.25 | $39.01 | 5,063,700 | — | — |
| 2010-08-25 | $35.60 | $39.39 | 3,533,800 | — | — |
| 2010-08-24 | $35.14 | $38.69 | 4,119,000 | — | — |
| 2010-08-23 | $36.60 | $40.30 | 4,652,000 | — | — |
| 2010-08-20 | $36.39 | $40.07 | 3,984,700 | — | — |
| 2010-08-19 | $35.67 | $39.27 | 4,857,800 | — | — |
| 2010-08-18 | $35.97 | $39.61 | 7,195,800 | — | — |
| 2010-08-17 | $35.05 | $38.59 | 14,264,000 | — | — |
| 2010-08-16 | $37.63 | $41.43 | 3,159,000 | — | — |
| 2010-08-13 | $37.66 | $41.47 | 2,035,100 | — | — |
| 2010-08-12 | $37.65 | $41.45 | 2,455,500 | — | — |
| 2010-08-11 | $37.60 | $41.40 | 2,323,900 | — | — |
| 2010-08-10 | $38.81 | $42.73 | 1,972,500 | — | — |
| 2010-08-09 | $39.52 | $43.51 | 2,234,800 | — | — |
| 2010-08-06 | $39.00 | $42.94 | 3,301,200 | — | — |
| 2010-08-05 | $39.53 | $43.52 | 4,305,400 | — | — |
| 2010-08-04 | $38.80 | $42.72 | 3,380,400 | — | — |
| 2010-08-03 | $38.12 | $41.97 | 3,115,900 | — | — |
| 2010-08-02 | $38.84 | $42.77 | 3,707,600 | — | — |
| 2010-07-30 | $36.94 | $40.67 | 2,400,600 | — | — |
| 2010-07-29 | $36.42 | $40.10 | 2,884,800 | — | — |
| 2010-07-28 | $36.38 | $40.06 | 1,629,600 | — | — |
| 2010-07-27 | $37.00 | $40.74 | 2,409,200 | — | — |
| 2010-07-26 | $38.19 | $42.05 | 3,402,700 | — | — |
| 2010-07-23 | $36.80 | $40.52 | 2,609,200 | — | — |
| 2010-07-22 | $35.94 | $39.57 | 2,761,500 | — | — |
| 2010-07-21 | $34.04 | $37.48 | 2,152,100 | — | — |
| 2010-07-20 | $34.49 | $37.98 | 2,862,200 | — | — |
| 2010-07-19 | $33.56 | $36.95 | 2,247,400 | — | — |
| 2010-07-16 | $33.25 | $36.61 | 4,824,200 | — | — |
| 2010-07-15 | $35.36 | $38.93 | 3,353,200 | — | — |
| 2010-07-14 | $35.93 | $39.56 | 1,821,900 | — | — |
| 2010-07-13 | $36.23 | $39.89 | 2,670,100 | — | — |
| 2010-07-12 | $35.83 | $39.45 | 2,670,100 | — | — |
| 2010-07-09 | $36.06 | $39.70 | 3,453,800 | — | — |
| 2010-07-08 | $35.45 | $39.03 | 11,629,000 | — | — |
| 2010-07-07 | $32.90 | $36.22 | 4,388,100 | — | — |
| 2010-07-06 | $30.71 | $33.81 | 4,203,000 | — | — |
| 2010-07-02 | $31.11 | $34.25 | 2,892,300 | — | — |
| 2010-07-01 | $31.91 | $35.13 | 6,199,600 | — | — |
| 2010-06-30 | $30.69 | $33.79 | 3,198,600 | — | — |
| 2010-06-29 | $30.39 | $33.46 | 3,475,800 | — | — |
| 2010-06-28 | $32.15 | $35.40 | 2,538,400 | — | — |
| 2010-06-25 | $32.38 | $35.65 | 2,823,000 | — | — |
| 2010-06-24 | $32.04 | $35.28 | 3,338,700 | — | — |
| 2010-06-23 | $32.65 | $35.95 | 3,805,600 | — | — |
| 2010-06-22 | $33.15 | $36.50 | 3,811,800 | — | — |
| 2010-06-21 | $34.51 | $38.00 | 3,988,600 | — | — |
| 2010-06-18 | $35.33 | $38.90 | 1,915,500 | — | — |
| 2010-06-17 | $35.37 | $38.94 | 3,125,800 | — | — |
| 2010-06-16 | $35.76 | $39.37 | 2,759,100 | — | — |
| 2010-06-15 | $37.04 | $40.78 | 3,682,700 | — | — |
| 2010-06-14 | $36.34 | $40.01 | 3,245,800 | — | — |
| 2010-06-11 | $36.00 | $39.64 | 3,531,700 | — | — |
| 2010-06-10 | $35.93 | $39.56 | 3,389,800 | — | — |
| 2010-06-09 | $34.12 | $37.57 | 3,308,800 | — | — |
| 2010-06-08 | $33.82 | $37.24 | 3,322,700 | — | — |
| 2010-06-07 | $33.73 | $37.14 | 3,963,000 | — | — |
| 2010-06-04 | $34.78 | $38.29 | 5,210,600 | — | — |
| 2010-06-03 | $37.58 | $41.38 | 6,876,900 | — | — |
| 2010-06-02 | $35.26 | $38.82 | 3,259,200 | — | — |
| 2010-06-01 | $34.65 | $38.15 | 2,949,700 | — | — |
| 2010-05-28 | $35.83 | $39.45 | 3,779,700 | — | — |
| 2010-05-27 | $35.60 | $39.20 | 3,572,000 | — | — |
| 2010-05-26 | $34.16 | $37.61 | 4,947,800 | — | — |
| 2010-05-25 | $35.57 | $38.97 | 4,430,100 | — | — |
| 2010-05-24 | $35.36 | $38.74 | 3,109,700 | — | — |
| 2010-05-21 | $35.97 | $39.41 | 5,672,500 | — | — |
| 2010-05-20 | $35.50 | $38.90 | 5,497,800 | — | — |
| 2010-05-19 | $37.27 | $40.83 | 7,802,100 | — | — |
| 2010-05-18 | $38.38 | $42.05 | 7,472,000 | — | — |
| 2010-05-17 | $40.78 | $44.68 | 3,641,000 | — | — |
| 2010-05-14 | $40.22 | $44.07 | 3,135,500 | — | — |
| 2010-05-13 | $41.14 | $45.07 | 3,076,200 | — | — |
| 2010-05-12 | $43.34 | $47.49 | 2,587,100 | — | — |
| 2010-05-11 | $42.33 | $46.38 | 2,872,600 | — | — |
| 2010-05-10 | $42.38 | $46.43 | 4,475,500 | — | — |
| 2010-05-07 | $39.13 | $42.87 | 6,482,700 | — | — |
| 2010-05-06 | $40.45 | $44.32 | 13,229,300 | — | — |
| 2010-05-05 | $44.23 | $48.46 | 4,884,700 | — | — |
| 2010-05-04 | $43.74 | $47.92 | 4,090,300 | — | — |
| 2010-05-03 | $44.68 | $48.95 | 2,708,600 | — | — |
| 2010-04-30 | $43.73 | $47.91 | 4,232,200 | — | — |
| 2010-04-29 | $46.40 | $50.84 | 3,437,300 | — | — |
| 2010-04-28 | $46.60 | $51.06 | 4,749,200 | — | — |
| 2010-04-27 | $47.87 | $52.45 | 3,092,300 | — | — |
| 2010-04-26 | $49.53 | $54.27 | 3,211,000 | — | — |
| 2010-04-23 | $48.68 | $53.34 | 1,969,400 | — | — |
| 2010-04-22 | $48.72 | $53.38 | 2,284,200 | — | — |
| 2010-04-21 | $47.82 | $52.39 | 2,295,900 | — | — |
| 2010-04-20 | $47.65 | $52.21 | 2,482,100 | — | — |
| 2010-04-19 | $47.09 | $51.59 | 4,454,800 | — | — |
| 2010-04-16 | $48.67 | $53.32 | 3,408,400 | — | — |
| 2010-04-15 | $49.81 | $54.57 | 2,169,600 | — | — |
| 2010-04-14 | $49.69 | $54.44 | 3,612,900 | — | — |
| 2010-04-13 | $49.07 | $53.76 | 2,459,700 | — | — |
| 2010-04-12 | $49.07 | $53.76 | 5,053,900 | — | — |
| 2010-04-09 | $49.98 | $54.76 | 7,710,800 | — | — |
| 2010-04-08 | $46.90 | $51.39 | 7,257,100 | — | — |
| 2010-04-07 | $47.54 | $52.09 | 3,079,600 | — | — |
| 2010-04-06 | $47.83 | $52.40 | 2,624,500 | — | — |
| 2010-04-05 | $48.11 | $52.71 | 3,412,200 | — | — |
| 2010-04-01 | $46.65 | $51.11 | 2,945,800 | — | — |
| 2010-03-31 | $45.64 | $50.01 | 2,949,100 | — | — |
| 2010-03-30 | $45.06 | $49.37 | 1,997,400 | — | — |
| 2010-03-29 | $44.74 | $49.02 | 1,710,500 | — | — |
| 2010-03-26 | $45.32 | $49.65 | 1,784,800 | — | — |
| 2010-03-25 | $44.86 | $49.15 | 3,076,700 | — | — |
| 2010-03-24 | $44.38 | $48.62 | 2,232,900 | — | — |
| 2010-03-23 | $44.86 | $49.15 | 2,413,700 | — | — |
| 2010-03-22 | $44.73 | $49.01 | 2,524,600 | — | — |
| 2010-03-19 | $43.91 | $48.11 | 2,333,400 | — | — |
| 2010-03-18 | $44.67 | $48.94 | 2,024,700 | — | — |
| 2010-03-17 | $44.47 | $48.72 | 2,825,200 | — | — |
| 2010-03-16 | $43.91 | $48.11 | 1,506,200 | — | — |
| 2010-03-15 | $43.44 | $47.59 | 1,775,600 | — | — |
| 2010-03-12 | $43.12 | $47.24 | 2,537,900 | — | — |
| 2010-03-11 | $43.47 | $47.63 | 2,782,500 | — | — |
| 2010-03-10 | $43.42 | $47.57 | 3,141,400 | — | — |
| 2010-03-09 | $43.09 | $47.21 | 3,619,000 | — | — |
| 2010-03-08 | $43.43 | $47.58 | 5,692,100 | — | — |
| 2010-03-05 | $42.35 | $46.40 | 7,105,800 | — | — |
| 2010-03-04 | $41.52 | $45.49 | 14,013,500 | — | — |
| 2010-03-03 | $36.24 | $39.71 | 2,418,500 | — | — |
| 2010-03-02 | $36.52 | $40.01 | 2,721,300 | — | — |
| 2010-03-01 | $36.82 | $40.34 | 2,839,700 | — | — |
| 2010-02-26 | $36.42 | $39.90 | 1,987,600 | — | — |
| 2010-02-25 | $36.06 | $39.51 | 2,088,000 | — | — |
| 2010-02-24 | $35.85 | $39.28 | 2,196,100 | — | — |
| 2010-02-23 | $35.16 | $38.33 | 2,301,800 | — | — |
| 2010-02-22 | $35.65 | $38.87 | 1,632,100 | — | — |
| 2010-02-19 | $35.55 | $38.76 | 2,262,500 | — | — |
| 2010-02-18 | $35.69 | $38.91 | 2,492,600 | — | — |
| 2010-02-17 | $35.38 | $38.57 | 2,940,000 | — | — |
| 2010-02-16 | $35.25 | $38.43 | 6,130,400 | — | — |
| 2010-02-12 | $33.85 | $36.90 | 4,143,800 | — | — |
| 2010-02-11 | $33.00 | $35.98 | 3,626,600 | — | — |
| 2010-02-10 | $32.29 | $35.20 | 2,542,900 | — | — |
| 2010-02-09 | $32.40 | $35.32 | 3,523,800 | — | — |
| 2010-02-08 | $32.44 | $35.37 | 2,915,000 | — | — |
| 2010-02-05 | $33.18 | $36.17 | 4,754,600 | — | — |
| 2010-02-04 | $33.21 | $36.21 | 9,877,500 | — | — |
| 2010-02-03 | $31.96 | $34.84 | 4,403,800 | — | — |
| 2010-02-02 | $32.62 | $35.56 | 3,759,200 | — | — |
| 2010-02-01 | $32.07 | $34.96 | 2,780,200 | — | — |
| 2010-01-29 | $31.54 | $34.38 | 4,386,100 | — | — |
| 2010-01-28 | $31.21 | $34.02 | 3,469,100 | — | — |
| 2010-01-27 | $31.18 | $33.99 | 3,942,900 | — | — |
| 2010-01-26 | $31.05 | $33.85 | 4,252,500 | — | — |
| 2010-01-25 | $30.45 | $33.20 | 3,296,400 | — | — |
| 2010-01-22 | $29.98 | $32.68 | 4,637,300 | — | — |
| 2010-01-21 | $30.68 | $33.45 | 4,312,400 | — | — |
| 2010-01-20 | $31.68 | $34.54 | 3,403,300 | — | — |
| 2010-01-19 | $32.21 | $35.11 | 2,526,900 | — | — |
| 2010-01-15 | $32.58 | $35.52 | 2,755,400 | — | — |
| 2010-01-14 | $32.97 | $35.94 | 2,611,600 | — | — |
| 2010-01-13 | $32.86 | $35.82 | 3,673,200 | — | — |
| 2010-01-12 | $32.41 | $35.33 | 3,624,600 | — | — |
| 2010-01-11 | $32.48 | $35.41 | 5,793,600 | — | — |
| 2010-01-08 | $33.58 | $36.61 | 7,468,700 | — | — |
| 2010-01-07 | $32.67 | $35.62 | 14,295,200 | — | — |
| 2010-01-06 | $36.21 | $39.48 | 4,121,800 | — | — |
| 2010-01-05 | $35.46 | $38.66 | 2,126,100 | — | — |
| 2010-01-04 | $35.10 | $38.27 | 3,279,000 | — | — |