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
- 1997-05-28 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 | $73.26 | $125.75 | 220,100 | — | — |
| 2010-12-30 | $73.24 | $125.72 | 151,400 | — | — |
| 2010-12-29 | $72.96 | $125.24 | 292,300 | — | — |
| 2010-12-28 | $73.46 | $125.32 | 358,800 | — | — |
| 2010-12-27 | $72.91 | $124.39 | 212,500 | — | — |
| 2010-12-23 | $71.92 | $122.70 | 211,300 | — | — |
| 2010-12-22 | $71.97 | $122.78 | 484,100 | — | — |
| 2010-12-21 | $70.69 | $120.60 | 318,400 | — | — |
| 2010-12-20 | $70.41 | $120.12 | 250,500 | — | — |
| 2010-12-17 | $69.42 | $118.43 | 915,600 | — | — |
| 2010-12-16 | $69.48 | $118.53 | 362,800 | — | — |
| 2010-12-15 | $69.18 | $118.02 | 539,300 | — | — |
| 2010-12-14 | $69.43 | $118.45 | 534,500 | — | — |
| 2010-12-13 | $69.37 | $118.35 | 263,700 | — | — |
| 2010-12-10 | $69.00 | $117.72 | 625,300 | — | — |
| 2010-12-09 | $68.52 | $116.90 | 390,300 | — | — |
| 2010-12-08 | $69.46 | $118.50 | 716,000 | — | — |
| 2010-12-07 | $70.55 | $120.36 | 734,700 | — | — |
| 2010-12-06 | $69.31 | $118.24 | 331,700 | — | — |
| 2010-12-03 | $69.12 | $117.92 | 383,200 | — | — |
| 2010-12-02 | $68.77 | $117.32 | 743,900 | — | — |
| 2010-12-01 | $67.88 | $115.80 | 605,000 | — | — |
| 2010-11-30 | $66.75 | $113.88 | 1,291,100 | — | — |
| 2010-11-29 | $67.70 | $115.50 | 374,800 | — | — |
| 2010-11-26 | $67.47 | $115.11 | 131,800 | — | — |
| 2010-11-24 | $68.01 | $116.03 | 344,800 | — | — |
| 2010-11-23 | $66.11 | $112.78 | 616,800 | — | — |
| 2010-11-22 | $67.19 | $114.63 | 500,800 | — | — |
| 2010-11-19 | $67.63 | $115.38 | 359,400 | — | — |
| 2010-11-18 | $67.95 | $115.92 | 351,400 | — | — |
| 2010-11-17 | $68.42 | $116.73 | 368,800 | — | — |
| 2010-11-16 | $67.83 | $115.72 | 716,400 | — | — |
| 2010-11-15 | $69.76 | $119.01 | 440,500 | — | — |
| 2010-11-12 | $71.10 | $121.30 | 454,300 | — | — |
| 2010-11-11 | $72.06 | $122.94 | 360,600 | — | — |
| 2010-11-10 | $72.42 | $123.55 | 446,200 | — | — |
| 2010-11-09 | $71.56 | $122.08 | 626,400 | — | — |
| 2010-11-08 | $74.21 | $126.60 | 545,300 | — | — |
| 2010-11-05 | $74.07 | $126.36 | 453,400 | — | — |
| 2010-11-04 | $74.06 | $126.35 | 821,000 | — | — |
| 2010-11-03 | $74.08 | $126.38 | 453,500 | — | — |
| 2010-11-02 | $74.80 | $127.61 | 471,600 | — | — |
| 2010-11-01 | $73.54 | $125.46 | 284,000 | — | — |
| 2010-10-29 | $73.48 | $125.36 | 264,600 | — | — |
| 2010-10-28 | $73.43 | $125.27 | 163,900 | — | — |
| 2010-10-27 | $74.06 | $126.35 | 604,400 | — | — |
| 2010-10-26 | $73.90 | $126.07 | 307,500 | — | — |
| 2010-10-25 | $74.77 | $127.56 | 238,900 | — | — |
| 2010-10-22 | $74.94 | $127.85 | 172,800 | — | — |
| 2010-10-21 | $74.73 | $127.49 | 338,600 | — | — |
| 2010-10-20 | $74.71 | $127.46 | 491,800 | — | — |
| 2010-10-19 | $73.73 | $125.78 | 491,300 | — | — |
| 2010-10-18 | $75.07 | $128.07 | 695,200 | — | — |
| 2010-10-15 | $73.26 | $124.98 | 247,400 | — | — |
| 2010-10-14 | $73.43 | $125.27 | 486,800 | — | — |
| 2010-10-13 | $72.68 | $123.99 | 425,200 | — | — |
| 2010-10-12 | $71.29 | $121.62 | 399,200 | — | — |
| 2010-10-11 | $71.58 | $122.12 | 285,200 | — | — |
| 2010-10-08 | $71.10 | $121.30 | 252,900 | — | — |
| 2010-10-07 | $70.59 | $120.43 | 562,400 | — | — |
| 2010-10-06 | $71.19 | $121.45 | 301,400 | — | — |
| 2010-10-05 | $72.35 | $123.43 | 1,050,200 | — | — |
| 2010-10-04 | $71.44 | $121.88 | 628,600 | — | — |
| 2010-10-01 | $71.05 | $121.21 | 506,800 | — | — |
| 2010-09-30 | $70.00 | $119.42 | 968,400 | — | — |
| 2010-09-29 | $69.62 | $118.77 | 528,700 | — | — |
| 2010-09-28 | $70.16 | $119.10 | 458,300 | — | — |
| 2010-09-27 | $69.69 | $118.30 | 446,300 | — | — |
| 2010-09-24 | $70.01 | $118.84 | 645,400 | — | — |
| 2010-09-23 | $68.55 | $116.36 | 764,200 | — | — |
| 2010-09-22 | $70.50 | $119.67 | 4,548,300 | — | — |
| 2010-09-21 | $72.91 | $123.77 | 246,800 | — | — |
| 2010-09-20 | $73.36 | $124.53 | 544,700 | — | — |
| 2010-09-17 | $72.17 | $122.51 | 396,900 | — | — |
| 2010-09-16 | $71.73 | $121.76 | 158,400 | — | — |
| 2010-09-15 | $72.06 | $122.32 | 477,600 | — | — |
| 2010-09-14 | $71.90 | $122.05 | 326,900 | — | — |
| 2010-09-13 | $71.75 | $121.80 | 440,200 | — | — |
| 2010-09-10 | $70.35 | $119.42 | 397,000 | — | — |
| 2010-09-09 | $70.31 | $119.35 | 277,800 | — | — |
| 2010-09-08 | $71.27 | $120.98 | 234,600 | — | — |
| 2010-09-07 | $70.90 | $120.35 | 403,200 | — | — |
| 2010-09-03 | $71.86 | $121.98 | 430,600 | — | — |
| 2010-09-02 | $70.70 | $120.01 | 587,500 | — | — |
| 2010-09-01 | $69.81 | $118.50 | 1,069,600 | — | — |
| 2010-08-31 | $69.37 | $117.76 | 737,600 | — | — |
| 2010-08-30 | $69.56 | $118.08 | 525,300 | — | — |
| 2010-08-27 | $70.05 | $118.91 | 535,800 | — | — |
| 2010-08-26 | $68.96 | $117.06 | 347,300 | — | — |
| 2010-08-25 | $69.26 | $117.57 | 411,400 | — | — |
| 2010-08-24 | $67.87 | $115.21 | 494,300 | — | — |
| 2010-08-23 | $67.75 | $115.01 | 326,300 | — | — |
| 2010-08-20 | $67.86 | $115.19 | 397,600 | — | — |
| 2010-08-19 | $68.57 | $116.40 | 477,400 | — | — |
| 2010-08-18 | $70.35 | $119.42 | 601,500 | — | — |
| 2010-08-17 | $69.20 | $117.47 | 489,800 | — | — |
| 2010-08-16 | $67.47 | $114.53 | 313,100 | — | — |
| 2010-08-13 | $67.35 | $114.33 | 344,700 | — | — |
| 2010-08-12 | $68.25 | $115.85 | 511,600 | — | — |
| 2010-08-11 | $69.57 | $118.10 | 1,471,400 | — | — |
| 2010-08-10 | $71.18 | $120.83 | 445,700 | — | — |
| 2010-08-09 | $73.25 | $124.34 | 297,800 | — | — |
| 2010-08-06 | $72.34 | $122.80 | 323,500 | — | — |
| 2010-08-05 | $71.64 | $121.61 | 335,000 | — | — |
| 2010-08-04 | $72.18 | $122.53 | 239,400 | — | — |
| 2010-08-03 | $72.00 | $122.22 | 371,600 | — | — |
| 2010-08-02 | $72.83 | $123.63 | 832,100 | — | — |
| 2010-07-30 | $70.55 | $119.76 | 330,900 | — | — |
| 2010-07-29 | $69.93 | $118.71 | 339,600 | — | — |
| 2010-07-28 | $71.43 | $121.25 | 616,400 | — | — |
| 2010-07-27 | $72.09 | $122.37 | 648,800 | — | — |
| 2010-07-26 | $72.59 | $123.22 | 424,400 | — | — |
| 2010-07-23 | $70.91 | $120.37 | 393,500 | — | — |
| 2010-07-22 | $69.73 | $118.37 | 439,500 | — | — |
| 2010-07-21 | $66.23 | $112.43 | 357,300 | — | — |
| 2010-07-20 | $67.90 | $115.26 | 391,700 | — | — |
| 2010-07-19 | $65.35 | $110.93 | 285,800 | — | — |
| 2010-07-16 | $64.36 | $109.25 | 569,500 | — | — |
| 2010-07-15 | $66.34 | $112.61 | 191,300 | — | — |
| 2010-07-14 | $66.87 | $113.51 | 224,100 | — | — |
| 2010-07-13 | $67.23 | $114.12 | 376,600 | — | — |
| 2010-07-12 | $65.06 | $110.44 | 184,500 | — | — |
| 2010-07-09 | $65.21 | $110.69 | 328,500 | — | — |
| 2010-07-08 | $65.00 | $110.34 | 429,500 | — | — |
| 2010-07-07 | $64.69 | $109.81 | 744,800 | — | — |
| 2010-07-06 | $60.83 | $103.26 | 575,300 | — | — |
| 2010-07-02 | $61.75 | $104.82 | 595,100 | — | — |
| 2010-07-01 | $63.41 | $107.64 | 634,100 | — | — |
| 2010-06-30 | $63.37 | $107.57 | 975,400 | — | — |
| 2010-06-29 | $63.78 | $108.27 | 572,100 | — | — |
| 2010-06-28 | $67.63 | $114.21 | 289,000 | — | — |
| 2010-06-25 | $68.49 | $115.66 | 810,100 | — | — |
| 2010-06-24 | $67.90 | $114.66 | 639,200 | — | — |
| 2010-06-23 | $69.28 | $116.99 | 495,100 | — | — |
| 2010-06-22 | $68.89 | $116.34 | 862,900 | — | — |
| 2010-06-21 | $71.87 | $121.37 | 662,800 | — | — |
| 2010-06-18 | $73.18 | $123.58 | 623,500 | — | — |
| 2010-06-17 | $73.39 | $123.94 | 568,200 | — | — |
| 2010-06-16 | $72.23 | $121.98 | 750,800 | — | — |
| 2010-06-15 | $72.80 | $122.94 | 808,000 | — | — |
| 2010-06-14 | $71.91 | $121.44 | 839,900 | — | — |
| 2010-06-11 | $71.16 | $120.17 | 491,000 | — | — |
| 2010-06-10 | $69.48 | $117.33 | 554,700 | — | — |
| 2010-06-09 | $65.86 | $111.22 | 530,700 | — | — |
| 2010-06-08 | $65.20 | $110.10 | 800,900 | — | — |
| 2010-06-07 | $62.55 | $105.63 | 441,600 | — | — |
| 2010-06-04 | $62.36 | $105.31 | 495,200 | — | — |
| 2010-06-03 | $65.74 | $111.02 | 322,400 | — | — |
| 2010-06-02 | $65.82 | $111.15 | 485,100 | — | — |
| 2010-06-01 | $64.25 | $108.50 | 323,000 | — | — |
| 2010-05-28 | $65.58 | $110.75 | 383,700 | — | — |
| 2010-05-27 | $66.60 | $112.47 | 344,900 | — | — |
| 2010-05-26 | $62.92 | $106.25 | 386,700 | — | — |
| 2010-05-25 | $63.14 | $106.63 | 389,700 | — | — |
| 2010-05-24 | $63.21 | $106.74 | 462,800 | — | — |
| 2010-05-21 | $63.60 | $107.40 | 720,800 | — | — |
| 2010-05-20 | $62.03 | $104.75 | 700,900 | — | — |
| 2010-05-19 | $65.11 | $109.95 | 633,500 | — | — |
| 2010-05-18 | $65.25 | $110.19 | 504,200 | — | — |
| 2010-05-17 | $66.88 | $112.94 | 1,679,600 | — | — |
| 2010-05-14 | $66.97 | $113.09 | 1,490,100 | — | — |
| 2010-05-13 | $69.81 | $117.89 | 472,700 | — | — |
| 2010-05-12 | $70.97 | $119.85 | 684,300 | — | — |
| 2010-05-11 | $69.94 | $118.11 | 478,100 | — | — |
| 2010-05-10 | $69.76 | $117.81 | 705,300 | — | — |
| 2010-05-07 | $65.01 | $109.78 | 966,400 | — | — |
| 2010-05-06 | $66.97 | $113.09 | 827,600 | — | — |
| 2010-05-05 | $70.17 | $118.50 | 411,800 | — | — |
| 2010-05-04 | $71.03 | $119.95 | 909,900 | — | — |
| 2010-05-03 | $73.02 | $123.31 | 936,000 | — | — |
| 2010-04-30 | $70.81 | $119.58 | 547,100 | — | — |
| 2010-04-29 | $73.91 | $124.81 | 738,400 | — | — |
| 2010-04-28 | $72.02 | $121.62 | 337,300 | — | — |
| 2010-04-27 | $72.16 | $121.86 | 437,100 | — | — |
| 2010-04-26 | $74.60 | $125.98 | 389,200 | — | — |
| 2010-04-23 | $74.19 | $125.29 | 557,200 | — | — |
| 2010-04-22 | $70.96 | $119.83 | 420,100 | — | — |
| 2010-04-21 | $70.55 | $119.14 | 605,800 | — | — |
| 2010-04-20 | $70.59 | $119.21 | 258,800 | — | — |
| 2010-04-19 | $69.53 | $117.42 | 269,500 | — | — |
| 2010-04-16 | $69.40 | $117.20 | 451,900 | — | — |
| 2010-04-15 | $70.24 | $118.62 | 587,300 | — | — |
| 2010-04-14 | $71.85 | $121.33 | 494,300 | — | — |
| 2010-04-13 | $72.76 | $122.87 | 277,900 | — | — |
| 2010-04-12 | $71.50 | $120.74 | 298,900 | — | — |
| 2010-04-09 | $72.56 | $122.53 | 410,200 | — | — |
| 2010-04-08 | $71.20 | $120.24 | 306,300 | — | — |
| 2010-04-07 | $71.02 | $119.93 | 481,100 | — | — |
| 2010-04-06 | $71.84 | $121.32 | 1,089,800 | — | — |
| 2010-04-05 | $69.77 | $117.82 | 320,500 | — | — |
| 2010-04-01 | $68.03 | $114.88 | 641,600 | — | — |
| 2010-03-31 | $67.60 | $114.16 | 549,500 | — | — |
| 2010-03-30 | $68.17 | $115.12 | 416,400 | — | — |
| 2010-03-29 | $68.60 | $115.26 | 222,400 | — | — |
| 2010-03-26 | $68.23 | $114.63 | 445,200 | — | — |
| 2010-03-25 | $67.87 | $114.03 | 364,400 | — | — |
| 2010-03-24 | $67.40 | $113.24 | 705,900 | — | — |
| 2010-03-23 | $66.99 | $112.55 | 468,500 | — | — |
| 2010-03-22 | $67.50 | $113.41 | 226,900 | — | — |
| 2010-03-19 | $66.59 | $111.88 | 280,200 | — | — |
| 2010-03-18 | $67.45 | $113.32 | 397,400 | — | — |
| 2010-03-17 | $67.34 | $113.14 | 325,200 | — | — |
| 2010-03-16 | $66.92 | $112.43 | 550,700 | — | — |
| 2010-03-15 | $65.26 | $109.64 | 421,000 | — | — |
| 2010-03-12 | $65.01 | $109.22 | 233,300 | — | — |
| 2010-03-11 | $64.90 | $109.04 | 360,900 | — | — |
| 2010-03-10 | $64.82 | $108.90 | 321,200 | — | — |
| 2010-03-09 | $64.62 | $108.57 | 358,500 | — | — |
| 2010-03-08 | $64.47 | $108.32 | 259,600 | — | — |
| 2010-03-05 | $63.28 | $106.32 | 582,000 | — | — |
| 2010-03-04 | $62.19 | $104.49 | 531,000 | — | — |
| 2010-03-03 | $62.43 | $104.89 | 581,600 | — | — |
| 2010-03-02 | $62.40 | $104.84 | 571,100 | — | — |
| 2010-03-01 | $61.90 | $104.00 | 299,800 | — | — |
| 2010-02-26 | $61.62 | $103.53 | 606,700 | — | — |
| 2010-02-25 | $62.00 | $104.17 | 528,400 | — | — |
| 2010-02-24 | $61.68 | $103.63 | 554,300 | — | — |
| 2010-02-23 | $61.76 | $103.76 | 799,300 | — | — |
| 2010-02-22 | $61.35 | $103.07 | 402,600 | — | — |
| 2010-02-19 | $61.59 | $103.48 | 326,700 | — | — |
| 2010-02-18 | $61.69 | $103.65 | 496,600 | — | — |
| 2010-02-17 | $61.07 | $102.60 | 277,200 | — | — |
| 2010-02-16 | $61.20 | $102.82 | 551,100 | — | — |
| 2010-02-12 | $58.38 | $98.08 | 518,300 | — | — |
| 2010-02-11 | $56.89 | $95.58 | 579,700 | — | — |
| 2010-02-10 | $57.34 | $96.34 | 425,200 | — | — |
| 2010-02-09 | $57.25 | $96.19 | 604,600 | — | — |
| 2010-02-08 | $57.37 | $96.39 | 346,400 | — | — |
| 2010-02-05 | $59.28 | $99.60 | 381,100 | — | — |
| 2010-02-04 | $58.67 | $98.57 | 595,500 | — | — |
| 2010-02-03 | $61.36 | $103.09 | 576,800 | — | — |
| 2010-02-02 | $61.50 | $103.33 | 467,200 | — | — |
| 2010-02-01 | $60.72 | $102.02 | 423,000 | — | — |
| 2010-01-29 | $59.73 | $100.35 | 613,700 | — | — |
| 2010-01-28 | $60.26 | $101.24 | 344,400 | — | — |
| 2010-01-27 | $60.87 | $102.27 | 418,800 | — | — |
| 2010-01-26 | $60.86 | $102.25 | 671,900 | — | — |
| 2010-01-25 | $62.05 | $104.25 | 681,300 | — | — |
| 2010-01-22 | $61.88 | $103.97 | 975,100 | — | — |
| 2010-01-21 | $62.30 | $104.67 | 867,900 | — | — |
| 2010-01-20 | $63.99 | $107.51 | 961,100 | — | — |
| 2010-01-19 | $63.45 | $106.60 | 1,163,200 | — | — |
| 2010-01-15 | $62.71 | $105.36 | 692,900 | — | — |
| 2010-01-14 | $63.49 | $106.67 | 438,400 | — | — |
| 2010-01-13 | $63.51 | $106.70 | 827,500 | — | — |
| 2010-01-12 | $63.34 | $106.42 | 1,281,900 | — | — |
| 2010-01-11 | $63.25 | $106.27 | 443,100 | — | — |
| 2010-01-08 | $62.92 | $105.71 | 665,200 | — | — |
| 2010-01-07 | $63.13 | $106.07 | 850,900 | — | — |
| 2010-01-06 | $62.55 | $105.09 | 566,700 | — | — |
| 2010-01-05 | $62.88 | $105.65 | 527,000 | — | — |
| 2010-01-04 | $63.55 | $106.77 | 467,100 | — | — |