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
- 1999-11-29 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 | $55.18 | $72.70 | 722,000 | — | — |
| 2010-12-30 | $55.80 | $73.52 | 1,049,300 | — | — |
| 2010-12-29 | $56.60 | $74.57 | 577,300 | — | — |
| 2010-12-28 | $56.51 | $74.45 | 833,000 | — | — |
| 2010-12-27 | $57.25 | $75.43 | 473,900 | — | — |
| 2010-12-23 | $57.64 | $75.94 | 883,400 | — | — |
| 2010-12-22 | $58.46 | $77.02 | 966,200 | — | — |
| 2010-12-21 | $58.97 | $77.69 | 1,144,000 | — | — |
| 2010-12-20 | $57.28 | $75.47 | 1,668,600 | — | — |
| 2010-12-17 | $57.62 | $75.91 | 3,027,500 | — | — |
| 2010-12-16 | $53.95 | $70.84 | 1,079,300 | — | — |
| 2010-12-15 | $52.20 | $68.54 | 914,700 | — | — |
| 2010-12-14 | $53.10 | $69.73 | 949,800 | — | — |
| 2010-12-13 | $53.72 | $70.54 | 1,091,600 | — | — |
| 2010-12-10 | $53.39 | $70.11 | 827,400 | — | — |
| 2010-12-09 | $53.48 | $70.23 | 1,116,400 | — | — |
| 2010-12-08 | $52.39 | $68.79 | 1,231,500 | — | — |
| 2010-12-07 | $53.31 | $70.00 | 1,495,100 | — | — |
| 2010-12-06 | $54.08 | $71.01 | 960,400 | — | — |
| 2010-12-03 | $54.36 | $71.38 | 1,222,700 | — | — |
| 2010-12-02 | $54.49 | $71.55 | 1,414,000 | — | — |
| 2010-12-01 | $53.05 | $69.66 | 1,488,600 | — | — |
| 2010-11-30 | $51.70 | $67.89 | 1,497,600 | — | — |
| 2010-11-29 | $51.55 | $67.69 | 2,049,300 | — | — |
| 2010-11-26 | $50.74 | $66.63 | 776,300 | — | — |
| 2010-11-24 | $51.64 | $67.81 | 1,292,100 | — | — |
| 2010-11-23 | $50.30 | $66.05 | 1,450,100 | — | — |
| 2010-11-22 | $50.89 | $66.82 | 1,573,400 | — | — |
| 2010-11-19 | $50.01 | $65.67 | 2,056,700 | — | — |
| 2010-11-18 | $49.21 | $64.62 | 4,436,700 | — | — |
| 2010-11-17 | $48.41 | $63.57 | 5,102,100 | — | — |
| 2010-11-16 | $49.94 | $65.58 | 1,421,000 | — | — |
| 2010-11-15 | $51.92 | $68.18 | 1,469,500 | — | — |
| 2010-11-12 | $51.29 | $67.35 | 1,757,400 | — | — |
| 2010-11-11 | $52.73 | $69.24 | 1,206,300 | — | — |
| 2010-11-10 | $52.00 | $68.28 | 2,721,300 | — | — |
| 2010-11-09 | $51.66 | $67.84 | 2,794,200 | — | — |
| 2010-11-08 | $54.01 | $70.92 | 1,863,700 | — | — |
| 2010-11-05 | $55.92 | $73.43 | 1,457,200 | — | — |
| 2010-11-04 | $55.65 | $73.07 | 1,901,400 | — | — |
| 2010-11-03 | $52.84 | $69.38 | 1,535,200 | — | — |
| 2010-11-02 | $52.89 | $69.45 | 1,054,800 | — | — |
| 2010-11-01 | $52.40 | $68.81 | 1,456,300 | — | — |
| 2010-10-29 | $52.69 | $69.19 | 1,298,600 | — | — |
| 2010-10-28 | $51.42 | $67.52 | 2,017,500 | — | — |
| 2010-10-27 | $50.21 | $65.93 | 1,982,600 | — | — |
| 2010-10-26 | $48.96 | $64.29 | 3,589,200 | — | — |
| 2010-10-25 | $47.82 | $62.79 | 1,135,800 | — | — |
| 2010-10-22 | $46.83 | $61.49 | 1,022,200 | — | — |
| 2010-10-21 | $47.00 | $61.72 | 1,180,700 | — | — |
| 2010-10-20 | $47.90 | $62.90 | 1,176,000 | — | — |
| 2010-10-19 | $46.70 | $61.32 | 2,049,900 | — | — |
| 2010-10-18 | $47.73 | $62.67 | 2,022,400 | — | — |
| 2010-10-15 | $47.91 | $62.91 | 4,487,400 | — | — |
| 2010-10-14 | $48.57 | $63.78 | 1,121,500 | — | — |
| 2010-10-13 | $49.02 | $64.37 | 1,344,800 | — | — |
| 2010-10-12 | $48.40 | $63.55 | 1,736,700 | — | — |
| 2010-10-11 | $48.73 | $63.99 | 850,800 | — | — |
| 2010-10-08 | $48.93 | $64.25 | 1,695,600 | — | — |
| 2010-10-07 | $46.03 | $60.44 | 1,358,900 | — | — |
| 2010-10-06 | $46.87 | $61.55 | 1,671,800 | — | — |
| 2010-10-05 | $47.43 | $62.28 | 1,200,500 | — | — |
| 2010-10-04 | $45.47 | $59.71 | 1,206,600 | — | — |
| 2010-10-01 | $46.95 | $61.65 | 1,193,000 | — | — |
| 2010-09-30 | $46.45 | $60.99 | 1,820,700 | — | — |
| 2010-09-29 | $46.35 | $60.86 | 1,197,800 | — | — |
| 2010-09-28 | $45.75 | $60.07 | 1,926,600 | — | — |
| 2010-09-27 | $46.04 | $60.46 | 1,281,800 | — | — |
| 2010-09-24 | $45.83 | $60.18 | 1,690,200 | — | — |
| 2010-09-23 | $42.77 | $56.16 | 1,401,200 | — | — |
| 2010-09-22 | $44.15 | $57.97 | 1,614,500 | — | — |
| 2010-09-21 | $44.15 | $57.97 | 1,728,600 | — | — |
| 2010-09-20 | $45.42 | $59.64 | 1,204,900 | — | — |
| 2010-09-17 | $45.31 | $59.50 | 1,445,600 | — | — |
| 2010-09-16 | $45.56 | $59.83 | 1,208,200 | — | — |
| 2010-09-15 | $45.66 | $59.96 | 1,067,400 | — | — |
| 2010-09-14 | $46.66 | $61.27 | 1,318,200 | — | — |
| 2010-09-13 | $47.71 | $62.41 | 2,015,400 | — | — |
| 2010-09-10 | $45.58 | $59.63 | 1,301,600 | — | — |
| 2010-09-09 | $44.28 | $57.93 | 898,600 | — | — |
| 2010-09-08 | $44.92 | $58.76 | 1,150,600 | — | — |
| 2010-09-07 | $44.00 | $57.56 | 1,120,400 | — | — |
| 2010-09-03 | $44.92 | $58.76 | 1,310,000 | — | — |
| 2010-09-02 | $44.04 | $57.61 | 1,245,000 | — | — |
| 2010-09-01 | $43.40 | $56.77 | 1,730,400 | — | — |
| 2010-08-31 | $40.72 | $53.27 | 1,753,000 | — | — |
| 2010-08-30 | $40.76 | $53.32 | 1,317,300 | — | — |
| 2010-08-27 | $41.75 | $54.62 | 2,290,500 | — | — |
| 2010-08-26 | $40.33 | $52.76 | 2,197,600 | — | — |
| 2010-08-25 | $40.80 | $53.37 | 2,844,400 | — | — |
| 2010-08-24 | $40.53 | $53.02 | 3,426,100 | — | — |
| 2010-08-23 | $42.56 | $55.68 | 2,110,500 | — | — |
| 2010-08-20 | $43.70 | $57.17 | 1,864,500 | — | — |
| 2010-08-19 | $44.99 | $58.85 | 2,058,700 | — | — |
| 2010-08-18 | $46.52 | $60.86 | 1,501,800 | — | — |
| 2010-08-17 | $46.13 | $60.35 | 1,859,500 | — | — |
| 2010-08-16 | $44.35 | $58.02 | 1,185,500 | — | — |
| 2010-08-13 | $44.20 | $57.82 | 1,773,500 | — | — |
| 2010-08-12 | $44.67 | $58.44 | 3,011,900 | — | — |
| 2010-08-11 | $44.88 | $58.71 | 2,856,100 | — | — |
| 2010-08-10 | $48.56 | $63.52 | 2,279,600 | — | — |
| 2010-08-09 | $49.42 | $64.65 | 1,356,600 | — | — |
| 2010-08-06 | $48.41 | $63.33 | 1,510,200 | — | — |
| 2010-08-05 | $47.65 | $62.33 | 1,339,500 | — | — |
| 2010-08-04 | $47.85 | $62.60 | 1,660,200 | — | — |
| 2010-08-03 | $48.05 | $62.86 | 1,878,800 | — | — |
| 2010-08-02 | $49.37 | $64.58 | 1,732,600 | — | — |
| 2010-07-30 | $47.61 | $62.28 | 2,179,000 | — | — |
| 2010-07-29 | $47.16 | $61.69 | 2,168,800 | — | — |
| 2010-07-28 | $48.37 | $63.28 | 3,201,400 | — | — |
| 2010-07-27 | $52.04 | $68.08 | 1,862,600 | — | — |
| 2010-07-26 | $53.11 | $69.48 | 1,328,700 | — | — |
| 2010-07-23 | $52.30 | $68.42 | 2,179,200 | — | — |
| 2010-07-22 | $49.96 | $65.36 | 2,397,100 | — | — |
| 2010-07-21 | $47.30 | $61.88 | 2,035,400 | — | — |
| 2010-07-20 | $47.36 | $61.95 | 2,406,800 | — | — |
| 2010-07-19 | $45.21 | $59.14 | 2,187,200 | — | — |
| 2010-07-16 | $44.73 | $58.51 | 2,121,600 | — | — |
| 2010-07-15 | $47.33 | $61.92 | 1,628,700 | — | — |
| 2010-07-14 | $48.57 | $63.54 | 1,211,000 | — | — |
| 2010-07-13 | $48.58 | $63.55 | 2,092,000 | — | — |
| 2010-07-12 | $46.81 | $61.23 | 1,090,500 | — | — |
| 2010-07-09 | $48.77 | $63.80 | 1,010,300 | — | — |
| 2010-07-08 | $47.80 | $62.53 | 1,965,200 | — | — |
| 2010-07-07 | $46.61 | $60.97 | 1,597,600 | — | — |
| 2010-07-06 | $44.12 | $57.72 | 1,677,900 | — | — |
| 2010-07-02 | $44.08 | $57.66 | 1,681,900 | — | — |
| 2010-07-01 | $44.47 | $58.17 | 2,536,100 | — | — |
| 2010-06-30 | $44.19 | $57.81 | 1,827,600 | — | — |
| 2010-06-29 | $45.14 | $59.05 | 3,244,100 | — | — |
| 2010-06-28 | $49.31 | $64.51 | 1,401,300 | — | — |
| 2010-06-25 | $50.21 | $65.68 | 2,840,000 | — | — |
| 2010-06-24 | $48.78 | $63.81 | 1,471,900 | — | — |
| 2010-06-23 | $50.81 | $66.47 | 1,446,300 | — | — |
| 2010-06-22 | $50.40 | $65.93 | 1,736,600 | — | — |
| 2010-06-21 | $52.31 | $68.43 | 1,736,700 | — | — |
| 2010-06-18 | $52.07 | $68.12 | 1,785,200 | — | — |
| 2010-06-17 | $52.60 | $68.81 | 2,616,800 | — | — |
| 2010-06-16 | $54.18 | $70.88 | 1,694,300 | — | — |
| 2010-06-15 | $54.95 | $71.88 | 2,043,800 | — | — |
| 2010-06-14 | $52.12 | $68.18 | 1,815,200 | — | — |
| 2010-06-11 | $51.95 | $67.96 | 1,554,700 | — | — |
| 2010-06-10 | $51.85 | $67.83 | 2,175,800 | — | — |
| 2010-06-09 | $48.81 | $63.85 | 3,008,700 | — | — |
| 2010-06-08 | $47.70 | $62.40 | 2,327,200 | — | — |
| 2010-06-07 | $46.51 | $60.84 | 2,587,600 | — | — |
| 2010-06-04 | $48.22 | $63.08 | 2,502,900 | — | — |
| 2010-06-03 | $51.97 | $67.99 | 1,610,600 | — | — |
| 2010-06-02 | $52.73 | $68.98 | 2,874,000 | — | — |
| 2010-06-01 | $50.94 | $66.64 | 2,544,800 | — | — |
| 2010-05-28 | $54.68 | $71.53 | 2,021,600 | — | — |
| 2010-05-27 | $55.08 | $72.05 | 2,038,100 | — | — |
| 2010-05-26 | $51.32 | $67.13 | 3,080,500 | — | — |
| 2010-05-25 | $52.07 | $68.12 | 4,188,800 | — | — |
| 2010-05-24 | $48.87 | $63.69 | 2,084,100 | — | — |
| 2010-05-21 | $50.00 | $65.17 | 3,867,200 | — | — |
| 2010-05-20 | $46.86 | $61.07 | 3,937,400 | — | — |
| 2010-05-19 | $51.15 | $66.67 | 2,026,900 | — | — |
| 2010-05-18 | $51.68 | $67.36 | 2,034,700 | — | — |
| 2010-05-17 | $52.32 | $68.19 | 2,797,100 | — | — |
| 2010-05-14 | $53.70 | $69.99 | 1,516,200 | — | — |
| 2010-05-13 | $55.76 | $72.67 | 1,632,100 | — | — |
| 2010-05-12 | $56.30 | $73.38 | 2,360,900 | — | — |
| 2010-05-11 | $53.46 | $69.68 | 2,505,700 | — | — |
| 2010-05-10 | $55.60 | $72.47 | 2,882,700 | — | — |
| 2010-05-07 | $50.80 | $66.21 | 3,819,900 | — | — |
| 2010-05-06 | $50.39 | $65.68 | 3,682,700 | — | — |
| 2010-05-05 | $50.55 | $65.88 | 3,159,800 | — | — |
| 2010-05-04 | $51.36 | $66.94 | 2,174,100 | — | — |
| 2010-05-03 | $53.47 | $69.69 | 2,104,200 | — | — |
| 2010-04-30 | $53.47 | $69.69 | 2,725,100 | — | — |
| 2010-04-29 | $53.76 | $70.07 | 2,687,400 | — | — |
| 2010-04-28 | $52.93 | $68.99 | 3,253,700 | — | — |
| 2010-04-27 | $54.40 | $70.90 | 2,655,400 | — | — |
| 2010-04-26 | $57.52 | $74.97 | 1,564,000 | — | — |
| 2010-04-23 | $56.56 | $73.72 | 1,553,400 | — | — |
| 2010-04-22 | $55.84 | $72.78 | 2,826,600 | — | — |
| 2010-04-21 | $55.16 | $71.89 | 5,005,200 | — | — |
| 2010-04-20 | $51.67 | $67.34 | 1,609,100 | — | — |
| 2010-04-19 | $51.10 | $66.60 | 2,192,000 | — | — |
| 2010-04-16 | $52.19 | $68.02 | 2,624,500 | — | — |
| 2010-04-15 | $54.08 | $70.48 | 1,594,200 | — | — |
| 2010-04-14 | $55.25 | $72.01 | 2,170,300 | — | — |
| 2010-04-13 | $55.13 | $71.85 | 2,202,500 | — | — |
| 2010-04-12 | $55.94 | $72.91 | 1,215,600 | — | — |
| 2010-04-09 | $55.69 | $72.58 | 1,761,500 | — | — |
| 2010-04-08 | $55.35 | $72.14 | 2,006,700 | — | — |
| 2010-04-07 | $54.71 | $71.31 | 1,589,700 | — | — |
| 2010-04-06 | $55.64 | $72.52 | 2,027,100 | — | — |
| 2010-04-05 | $56.23 | $73.29 | 1,726,900 | — | — |
| 2010-04-01 | $54.80 | $71.42 | 1,808,700 | — | — |
| 2010-03-31 | $53.99 | $70.37 | 1,458,200 | — | — |
| 2010-03-30 | $54.46 | $70.98 | 1,861,400 | — | — |
| 2010-03-29 | $55.73 | $72.64 | 3,280,100 | — | — |
| 2010-03-26 | $53.22 | $69.36 | 2,249,300 | — | — |
| 2010-03-25 | $52.40 | $68.30 | 2,908,400 | — | — |
| 2010-03-24 | $54.19 | $70.63 | 2,111,300 | — | — |
| 2010-03-23 | $54.10 | $70.51 | 2,435,000 | — | — |
| 2010-03-22 | $52.38 | $68.27 | 2,201,600 | — | — |
| 2010-03-19 | $51.17 | $66.69 | 4,393,000 | — | — |
| 2010-03-18 | $50.88 | $66.31 | 4,063,600 | — | — |
| 2010-03-17 | $52.57 | $68.52 | 2,012,800 | — | — |
| 2010-03-16 | $51.54 | $67.17 | 1,378,400 | — | — |
| 2010-03-15 | $50.46 | $65.77 | 1,956,000 | — | — |
| 2010-03-12 | $50.79 | $66.20 | 1,710,300 | — | — |
| 2010-03-11 | $49.60 | $64.65 | 2,056,100 | — | — |
| 2010-03-10 | $49.46 | $64.46 | 2,378,400 | — | — |
| 2010-03-09 | $49.61 | $64.66 | 2,681,200 | — | — |
| 2010-03-08 | $49.41 | $64.16 | 2,176,300 | — | — |
| 2010-03-05 | $48.69 | $63.23 | 1,526,100 | — | — |
| 2010-03-04 | $47.49 | $61.67 | 2,326,100 | — | — |
| 2010-03-03 | $46.77 | $60.74 | 1,732,800 | — | — |
| 2010-03-02 | $46.45 | $60.32 | 2,442,400 | — | — |
| 2010-03-01 | $45.46 | $59.03 | 2,426,200 | — | — |
| 2010-02-26 | $43.66 | $56.70 | 1,365,700 | — | — |
| 2010-02-25 | $43.12 | $56.00 | 1,908,400 | — | — |
| 2010-02-24 | $42.99 | $55.83 | 2,054,100 | — | — |
| 2010-02-23 | $43.73 | $56.79 | 1,991,800 | — | — |
| 2010-02-22 | $45.86 | $59.55 | 1,476,800 | — | — |
| 2010-02-19 | $46.09 | $59.85 | 2,915,700 | — | — |
| 2010-02-18 | $44.53 | $57.83 | 1,824,300 | — | — |
| 2010-02-17 | $44.03 | $57.18 | 2,276,500 | — | — |
| 2010-02-16 | $44.07 | $57.23 | 2,027,400 | — | — |
| 2010-02-12 | $42.41 | $55.07 | 2,137,800 | — | — |
| 2010-02-11 | $41.87 | $54.37 | 2,303,300 | — | — |
| 2010-02-10 | $40.48 | $52.57 | 2,249,100 | — | — |
| 2010-02-09 | $41.95 | $54.48 | 2,624,300 | — | — |
| 2010-02-08 | $40.70 | $52.85 | 2,344,500 | — | — |
| 2010-02-05 | $40.99 | $53.23 | 2,566,000 | — | — |
| 2010-02-04 | $39.73 | $51.59 | 3,345,100 | — | — |
| 2010-02-03 | $43.14 | $56.02 | 2,477,500 | — | — |
| 2010-02-02 | $44.81 | $58.19 | 2,138,100 | — | — |
| 2010-02-01 | $43.88 | $56.98 | 2,216,100 | — | — |
| 2010-01-29 | $40.85 | $53.05 | 2,438,800 | — | — |
| 2010-01-28 | $41.71 | $54.16 | 2,365,500 | — | — |
| 2010-01-27 | $42.75 | $55.51 | 3,845,400 | — | — |
| 2010-01-26 | $42.46 | $55.14 | 2,222,800 | — | — |
| 2010-01-25 | $42.88 | $55.68 | 1,549,100 | — | — |
| 2010-01-22 | $42.28 | $54.90 | 3,184,600 | — | — |
| 2010-01-21 | $43.91 | $57.02 | 2,639,700 | — | — |
| 2010-01-20 | $45.72 | $59.37 | 1,880,800 | — | — |
| 2010-01-19 | $47.12 | $61.19 | 2,594,100 | — | — |
| 2010-01-15 | $45.71 | $59.36 | 2,181,800 | — | — |
| 2010-01-14 | $46.68 | $60.62 | 2,450,900 | — | — |
| 2010-01-13 | $47.80 | $62.07 | 2,586,100 | — | — |
| 2010-01-12 | $47.81 | $62.09 | 4,514,300 | — | — |
| 2010-01-11 | $50.95 | $66.16 | 3,805,200 | — | — |
| 2010-01-08 | $50.82 | $65.99 | 1,732,900 | — | — |
| 2010-01-07 | $49.66 | $64.49 | 2,970,600 | — | — |
| 2010-01-06 | $48.96 | $63.58 | 2,925,800 | — | — |
| 2010-01-05 | $47.80 | $62.07 | 2,843,300 | — | — |
| 2010-01-04 | $47.28 | $61.40 | 2,352,500 | — | — |