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
- 2001-06-15 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 | $56.69 | $56.69 | 476,892 | — | — |
| 2010-12-30 | $56.92 | $56.92 | 289,443 | — | — |
| 2010-12-29 | $56.66 | $56.66 | 276,662 | — | — |
| 2010-12-28 | $56.47 | $56.47 | 259,747 | — | — |
| 2010-12-27 | $56.61 | $56.61 | 271,650 | — | — |
| 2010-12-23 | $56.41 | $56.41 | 243,333 | — | — |
| 2010-12-22 | $56.85 | $56.85 | 475,889 | — | — |
| 2010-12-21 | $56.94 | $56.94 | 785,130 | — | — |
| 2010-12-20 | $56.45 | $56.45 | 604,447 | — | — |
| 2010-12-17 | $55.92 | $55.92 | 795,404 | — | — |
| 2010-12-16 | $56.15 | $56.15 | 2,182,851 | — | — |
| 2010-12-15 | $54.98 | $54.98 | 877,977 | — | — |
| 2010-12-14 | $55.15 | $55.15 | 862,064 | — | — |
| 2010-12-13 | $55.09 | $55.09 | 884,367 | — | — |
| 2010-12-10 | $55.74 | $55.74 | 915,442 | — | — |
| 2010-12-09 | $55.22 | $55.22 | 568,987 | — | — |
| 2010-12-08 | $54.46 | $54.46 | 705,439 | — | — |
| 2010-12-07 | $54.17 | $54.17 | 691,907 | — | — |
| 2010-12-06 | $54.24 | $54.24 | 726,489 | — | — |
| 2010-12-03 | $54.41 | $54.41 | 970,073 | — | — |
| 2010-12-02 | $53.58 | $53.58 | 1,290,214 | — | — |
| 2010-12-01 | $52.80 | $52.80 | 2,099,777 | — | — |
| 2010-11-30 | $50.34 | $50.34 | 1,072,067 | — | — |
| 2010-11-29 | $50.10 | $50.10 | 897,524 | — | — |
| 2010-11-26 | $50.84 | $50.84 | 271,275 | — | — |
| 2010-11-24 | $51.44 | $51.44 | 1,014,805 | — | — |
| 2010-11-23 | $49.96 | $49.96 | 671,859 | — | — |
| 2010-11-22 | $49.94 | $49.94 | 805,930 | — | — |
| 2010-11-19 | $49.26 | $49.26 | 987,364 | — | — |
| 2010-11-18 | $49.15 | $49.15 | 994,882 | — | — |
| 2010-11-17 | $48.69 | $48.69 | 611,088 | — | — |
| 2010-11-16 | $49.15 | $49.15 | 1,192,355 | — | — |
| 2010-11-15 | $49.47 | $49.47 | 612,592 | — | — |
| 2010-11-12 | $49.62 | $49.62 | 2,115,440 | — | — |
| 2010-11-11 | $50.42 | $50.42 | 1,099,508 | — | — |
| 2010-11-10 | $50.10 | $50.10 | 786,508 | — | — |
| 2010-11-09 | $49.54 | $49.54 | 795,029 | — | — |
| 2010-11-08 | $49.90 | $49.90 | 766,460 | — | — |
| 2010-11-05 | $50.24 | $50.24 | 721,979 | — | — |
| 2010-11-04 | $50.34 | $50.34 | 1,211,651 | — | — |
| 2010-11-03 | $49.42 | $49.42 | 1,171,179 | — | — |
| 2010-11-02 | $48.56 | $48.56 | 1,037,359 | — | — |
| 2010-11-01 | $48.24 | $48.24 | 995,884 | — | — |
| 2010-10-29 | $48.46 | $48.46 | 1,485,682 | — | — |
| 2010-10-28 | $47.11 | $47.11 | 2,414,406 | — | — |
| 2010-10-27 | $48.25 | $48.25 | 2,155,285 | — | — |
| 2010-10-26 | $49.60 | $49.60 | 1,807,077 | — | — |
| 2010-10-25 | $51.24 | $51.24 | 1,304,749 | — | — |
| 2010-10-22 | $51.27 | $51.27 | 1,398,473 | — | — |
| 2010-10-21 | $50.66 | $50.66 | 5,479,870 | — | — |
| 2010-10-20 | $50.00 | $50.00 | 3,939,557 | — | — |
| 2010-10-19 | $52.47 | $52.47 | 1,479,542 | — | — |
| 2010-10-18 | $54.19 | $54.19 | 1,659,974 | — | — |
| 2010-10-15 | $54.55 | $54.55 | 1,744,803 | — | — |
| 2010-10-14 | $54.87 | $54.87 | 1,018,564 | — | — |
| 2010-10-13 | $54.47 | $54.47 | 1,624,515 | — | — |
| 2010-10-12 | $52.81 | $52.81 | 1,064,298 | — | — |
| 2010-10-11 | $51.68 | $51.68 | 448,323 | — | — |
| 2010-10-08 | $51.52 | $51.52 | 1,694,432 | — | — |
| 2010-10-07 | $51.14 | $51.14 | 690,152 | — | — |
| 2010-10-06 | $51.17 | $51.17 | 614,722 | — | — |
| 2010-10-05 | $51.91 | $51.91 | 1,357,500 | — | — |
| 2010-10-04 | $50.61 | $50.61 | 1,231,699 | — | — |
| 2010-10-01 | $52.44 | $52.44 | 934,112 | — | — |
| 2010-09-30 | $52.08 | $52.08 | 1,548,583 | — | — |
| 2010-09-29 | $52.93 | $52.93 | 969,196 | — | — |
| 2010-09-28 | $53.07 | $53.07 | 1,122,187 | — | — |
| 2010-09-27 | $53.50 | $53.50 | 2,006,554 | — | — |
| 2010-09-24 | $52.15 | $52.15 | 1,022,949 | — | — |
| 2010-09-23 | $49.92 | $49.92 | 642,037 | — | — |
| 2010-09-22 | $50.53 | $50.53 | 832,744 | — | — |
| 2010-09-21 | $50.62 | $50.62 | 1,364,642 | — | — |
| 2010-09-20 | $51.55 | $51.55 | 1,412,758 | — | — |
| 2010-09-17 | $50.52 | $50.52 | 837,255 | — | — |
| 2010-09-16 | $50.31 | $50.31 | 833,621 | — | — |
| 2010-09-15 | $50.89 | $50.89 | 1,520,140 | — | — |
| 2010-09-14 | $50.18 | $50.18 | 1,576,399 | — | — |
| 2010-09-13 | $51.00 | $51.00 | 1,719,617 | — | — |
| 2010-09-10 | $49.29 | $49.29 | 527,513 | — | — |
| 2010-09-09 | $48.92 | $48.92 | 1,037,108 | — | — |
| 2010-09-08 | $47.35 | $47.35 | 1,148,124 | — | — |
| 2010-09-07 | $47.33 | $47.33 | 608,457 | — | — |
| 2010-09-03 | $48.68 | $48.68 | 612,341 | — | — |
| 2010-09-02 | $48.36 | $48.36 | 812,195 | — | — |
| 2010-09-01 | $47.43 | $47.43 | 1,275,679 | — | — |
| 2010-08-31 | $44.84 | $44.84 | 1,122,939 | — | — |
| 2010-08-30 | $45.28 | $45.28 | 712,080 | — | — |
| 2010-08-27 | $45.75 | $45.75 | 917,321 | — | — |
| 2010-08-26 | $43.70 | $43.70 | 776,735 | — | — |
| 2010-08-25 | $43.84 | $43.84 | 1,265,530 | — | — |
| 2010-08-24 | $43.29 | $43.29 | 1,396,093 | — | — |
| 2010-08-23 | $44.69 | $44.69 | 757,439 | — | — |
| 2010-08-20 | $45.16 | $45.16 | 769,342 | — | — |
| 2010-08-19 | $45.68 | $45.68 | 1,024,703 | — | — |
| 2010-08-18 | $47.13 | $47.13 | 853,794 | — | — |
| 2010-08-17 | $47.61 | $47.61 | 1,434,810 | — | — |
| 2010-08-16 | $45.55 | $45.55 | 901,784 | — | — |
| 2010-08-13 | $46.34 | $46.34 | 795,655 | — | — |
| 2010-08-12 | $46.18 | $46.18 | 599,185 | — | — |
| 2010-08-11 | $46.54 | $46.54 | 1,604,842 | — | — |
| 2010-08-10 | $48.75 | $48.76 | 1,456,738 | — | — |
| 2010-08-09 | $50.98 | $50.98 | 1,537,682 | — | — |
| 2010-08-06 | $49.02 | $49.02 | 1,591,686 | — | — |
| 2010-08-05 | $48.78 | $48.78 | 1,201,251 | — | — |
| 2010-08-04 | $48.63 | $48.63 | 1,240,094 | — | — |
| 2010-08-03 | $47.11 | $47.11 | 1,168,047 | — | — |
| 2010-08-02 | $47.17 | $47.17 | 1,370,657 | — | — |
| 2010-07-30 | $45.87 | $45.87 | 733,757 | — | — |
| 2010-07-29 | $45.95 | $45.95 | 718,971 | — | — |
| 2010-07-28 | $46.47 | $46.47 | 1,439,071 | — | — |
| 2010-07-27 | $46.80 | $46.80 | 1,067,055 | — | — |
| 2010-07-26 | $46.75 | $46.75 | 1,696,061 | — | — |
| 2010-07-23 | $45.22 | $45.22 | 1,490,945 | — | — |
| 2010-07-22 | $44.47 | $44.47 | 3,189,887 | — | — |
| 2010-07-21 | $45.70 | $45.70 | 1,793,920 | — | — |
| 2010-07-20 | $45.65 | $45.65 | 1,108,529 | — | — |
| 2010-07-19 | $45.37 | $45.37 | 1,189,097 | — | — |
| 2010-07-16 | $44.60 | $44.60 | 1,206,013 | — | — |
| 2010-07-15 | $46.94 | $46.94 | 1,369,404 | — | — |
| 2010-07-14 | $46.90 | $46.90 | 1,266,658 | — | — |
| 2010-07-13 | $46.86 | $46.86 | 1,984,752 | — | — |
| 2010-07-12 | $44.75 | $44.75 | 2,227,082 | — | — |
| 2010-07-09 | $46.45 | $46.45 | 1,413,384 | — | — |
| 2010-07-08 | $45.16 | $45.16 | 2,008,684 | — | — |
| 2010-07-07 | $44.54 | $44.54 | 2,536,072 | — | — |
| 2010-07-06 | $43.60 | $43.60 | 2,546,221 | — | — |
| 2010-07-02 | $44.45 | $44.45 | 3,534,838 | — | — |
| 2010-07-01 | $47.50 | $47.50 | 2,577,797 | — | — |
| 2010-06-30 | $47.50 | $47.50 | 1,470,897 | — | — |
| 2010-06-29 | $47.57 | $47.57 | 4,322,599 | — | — |
| 2010-06-28 | $50.41 | $50.41 | 2,680,668 | — | — |
| 2010-06-25 | $51.00 | $51.00 | 2,701,468 | — | — |
| 2010-06-24 | $52.31 | $52.31 | 1,573,517 | — | — |
| 2010-06-23 | $53.45 | $53.45 | 1,402,232 | — | — |
| 2010-06-22 | $53.07 | $53.07 | 2,239,362 | — | — |
| 2010-06-21 | $55.10 | $55.10 | 937,745 | — | — |
| 2010-06-18 | $56.26 | $56.26 | 837,881 | — | — |
| 2010-06-17 | $56.58 | $56.58 | 1,218,918 | — | — |
| 2010-06-16 | $56.71 | $56.71 | 1,494,829 | — | — |
| 2010-06-15 | $56.23 | $56.23 | 1,730,769 | — | — |
| 2010-06-14 | $54.64 | $54.64 | 1,233,579 | — | — |
| 2010-06-11 | $55.38 | $55.38 | 1,414,386 | — | — |
| 2010-06-10 | $53.87 | $53.87 | 1,731,771 | — | — |
| 2010-06-09 | $52.87 | $52.87 | 1,252,248 | — | — |
| 2010-06-08 | $53.14 | $53.14 | 1,639,049 | — | — |
| 2010-06-07 | $52.72 | $52.72 | 1,500,969 | — | — |
| 2010-06-04 | $54.76 | $54.76 | 1,670,374 | — | — |
| 2010-06-03 | $57.57 | $57.57 | 1,117,050 | — | — |
| 2010-06-02 | $56.20 | $56.20 | 1,547,079 | — | — |
| 2010-06-01 | $54.53 | $54.53 | 2,043,017 | — | — |
| 2010-05-28 | $56.39 | $56.39 | 1,216,788 | — | — |
| 2010-05-27 | $57.36 | $57.36 | 1,410,252 | — | — |
| 2010-05-26 | $55.40 | $55.40 | 2,310,783 | — | — |
| 2010-05-25 | $55.26 | $55.26 | 1,735,656 | — | — |
| 2010-05-24 | $55.92 | $55.92 | 1,694,683 | — | — |
| 2010-05-21 | $55.71 | $55.71 | 1,905,437 | — | — |
| 2010-05-20 | $54.86 | $54.86 | 3,924,271 | — | — |
| 2010-05-19 | $56.15 | $56.15 | 2,544,342 | — | — |
| 2010-05-18 | $55.56 | $55.56 | 2,930,892 | — | — |
| 2010-05-17 | $56.51 | $56.51 | 2,690,316 | — | — |
| 2010-05-14 | $55.81 | $55.81 | 5,227,516 | — | — |
| 2010-05-13 | $61.32 | $61.32 | 1,275,554 | — | — |
| 2010-05-12 | $62.23 | $62.23 | 2,118,698 | — | — |
| 2010-05-11 | $61.02 | $61.02 | 1,541,315 | — | — |
| 2010-05-10 | $60.64 | $60.64 | 2,873,881 | — | — |
| 2010-05-07 | $57.06 | $57.06 | 3,261,559 | — | — |
| 2010-05-06 | $57.53 | $57.53 | 3,957,601 | — | — |
| 2010-05-05 | $60.34 | $60.34 | 1,836,647 | — | — |
| 2010-05-04 | $61.05 | $61.05 | 1,994,150 | — | — |
| 2010-05-03 | $61.74 | $61.74 | 1,988,887 | — | — |
| 2010-04-30 | $59.90 | $59.90 | 1,515,378 | — | — |
| 2010-04-29 | $60.36 | $60.36 | 1,602,587 | — | — |
| 2010-04-28 | $59.66 | $59.66 | 1,172,307 | — | — |
| 2010-04-27 | $59.85 | $59.85 | 1,866,218 | — | — |
| 2010-04-26 | $60.90 | $60.90 | 1,992,145 | — | — |
| 2010-04-23 | $61.25 | $61.25 | 4,295,911 | — | — |
| 2010-04-22 | $58.67 | $58.67 | 4,200,181 | — | — |
| 2010-04-21 | $54.44 | $54.44 | 1,296,604 | — | — |
| 2010-04-20 | $54.48 | $54.48 | 1,078,332 | — | — |
| 2010-04-19 | $53.64 | $53.64 | 718,721 | — | — |
| 2010-04-16 | $53.37 | $53.37 | 1,987,634 | — | — |
| 2010-04-15 | $53.74 | $53.74 | 995,759 | — | — |
| 2010-04-14 | $53.68 | $53.68 | 1,219,420 | — | — |
| 2010-04-13 | $51.70 | $51.70 | 709,825 | — | — |
| 2010-04-12 | $51.78 | $51.78 | 729,497 | — | — |
| 2010-04-09 | $51.84 | $51.84 | 1,148,249 | — | — |
| 2010-04-08 | $51.72 | $51.72 | 1,281,443 | — | — |
| 2010-04-07 | $52.47 | $52.47 | 1,319,409 | — | — |
| 2010-04-06 | $52.65 | $52.65 | 1,343,592 | — | — |
| 2010-04-05 | $51.87 | $51.87 | 976,212 | — | — |
| 2010-04-01 | $51.31 | $51.31 | 766,711 | — | — |
| 2010-03-31 | $51.07 | $51.07 | 787,385 | — | — |
| 2010-03-30 | $51.08 | $51.08 | 703,810 | — | — |
| 2010-03-29 | $51.39 | $51.39 | 892,888 | — | — |
| 2010-03-26 | $51.17 | $51.17 | 1,688,668 | — | — |
| 2010-03-25 | $51.54 | $51.54 | 1,532,920 | — | — |
| 2010-03-24 | $51.32 | $51.32 | 1,382,686 | — | — |
| 2010-03-23 | $51.54 | $51.54 | 1,510,993 | — | — |
| 2010-03-22 | $51.30 | $51.30 | 1,890,025 | — | — |
| 2010-03-19 | $51.13 | $51.13 | 1,982,622 | — | — |
| 2010-03-18 | $52.00 | $52.00 | 1,506,231 | — | — |
| 2010-03-17 | $52.83 | $52.83 | 2,391,852 | — | — |
| 2010-03-16 | $52.42 | $52.42 | 3,402,271 | — | — |
| 2010-03-15 | $51.16 | $51.16 | 2,069,455 | — | — |
| 2010-03-12 | $50.08 | $50.08 | 1,225,058 | — | — |
| 2010-03-11 | $50.04 | $50.04 | 1,652,707 | — | — |
| 2010-03-10 | $49.25 | $49.25 | 1,892,531 | — | — |
| 2010-03-09 | $48.59 | $48.59 | 1,407,746 | — | — |
| 2010-03-08 | $48.04 | $48.04 | 993,754 | — | — |
| 2010-03-05 | $48.17 | $48.17 | 1,370,657 | — | — |
| 2010-03-04 | $47.21 | $47.21 | 2,788,176 | — | — |
| 2010-03-03 | $46.68 | $46.68 | 2,962,969 | — | — |
| 2010-03-02 | $45.57 | $45.57 | 1,620,254 | — | — |
| 2010-03-01 | $44.85 | $44.85 | 1,032,848 | — | — |
| 2010-02-26 | $44.25 | $44.25 | 1,507,108 | — | — |
| 2010-02-25 | $44.76 | $44.76 | 988,617 | — | — |
| 2010-02-24 | $45.00 | $45.00 | 852,541 | — | — |
| 2010-02-23 | $44.68 | $44.68 | 1,031,219 | — | — |
| 2010-02-22 | $45.61 | $45.61 | 1,346,349 | — | — |
| 2010-02-19 | $45.40 | $45.40 | 2,004,299 | — | — |
| 2010-02-18 | $44.16 | $44.16 | 2,201,020 | — | — |
| 2010-02-17 | $43.09 | $43.09 | 2,610,626 | — | — |
| 2010-02-16 | $43.24 | $43.24 | 1,484,429 | — | — |
| 2010-02-12 | $42.98 | $42.98 | 1,762,846 | — | — |
| 2010-02-11 | $43.58 | $43.58 | 1,168,924 | — | — |
| 2010-02-10 | $43.24 | $43.24 | 1,566,626 | — | — |
| 2010-02-09 | $43.89 | $43.89 | 1,805,448 | — | — |
| 2010-02-08 | $44.56 | $44.56 | 2,849,823 | — | — |
| 2010-02-05 | $44.13 | $44.13 | 3,029,879 | — | — |
| 2010-02-04 | $42.34 | $42.34 | 3,086,891 | — | — |
| 2010-02-03 | $43.66 | $43.66 | 8,657,604 | — | — |
| 2010-02-02 | $49.05 | $49.05 | 1,489,316 | — | — |
| 2010-02-01 | $48.70 | $48.70 | 784,879 | — | — |
| 2010-01-29 | $47.45 | $47.45 | 1,167,420 | — | — |
| 2010-01-28 | $47.85 | $47.85 | 916,945 | — | — |
| 2010-01-27 | $48.33 | $48.33 | 1,862,459 | — | — |
| 2010-01-26 | $48.22 | $48.22 | 1,077,204 | — | — |
| 2010-01-25 | $48.08 | $48.08 | 1,075,074 | — | — |
| 2010-01-22 | $48.94 | $48.94 | 1,765,853 | — | — |
| 2010-01-21 | $50.94 | $50.94 | 3,094,785 | — | — |
| 2010-01-20 | $53.58 | $53.58 | 778,364 | — | — |
| 2010-01-19 | $53.67 | $53.67 | 1,293,973 | — | — |
| 2010-01-15 | $52.39 | $52.39 | 891,885 | — | — |
| 2010-01-14 | $53.22 | $53.22 | 454,213 | — | — |
| 2010-01-13 | $53.17 | $53.17 | 902,912 | — | — |
| 2010-01-12 | $53.18 | $53.18 | 934,989 | — | — |
| 2010-01-11 | $54.07 | $54.07 | 736,012 | — | — |
| 2010-01-08 | $54.01 | $54.01 | 1,386,445 | — | — |
| 2010-01-07 | $53.44 | $53.44 | 1,188,972 | — | — |
| 2010-01-06 | $52.95 | $52.95 | 1,155,767 | — | — |
| 2010-01-05 | $52.69 | $52.69 | 462,733 | — | — |
| 2010-01-04 | $52.59 | $52.59 | 995,258 | — | — |