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
- 2001-08-02 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 | $65.52 | $73.39 | 534,600 | — | — |
| 2010-12-30 | $65.19 | $73.02 | 609,000 | — | — |
| 2010-12-29 | $64.58 | $72.34 | 1,041,500 | — | — |
| 2010-12-28 | $64.31 | $72.04 | 567,900 | — | — |
| 2010-12-27 | $64.22 | $71.94 | 552,200 | — | — |
| 2010-12-23 | $64.00 | $71.69 | 1,269,200 | — | — |
| 2010-12-22 | $63.75 | $71.41 | 1,385,100 | — | — |
| 2010-12-21 | $62.24 | $69.72 | 1,426,200 | — | — |
| 2010-12-20 | $62.02 | $69.47 | 1,044,700 | — | — |
| 2010-12-17 | $62.04 | $69.49 | 1,608,200 | — | — |
| 2010-12-16 | $61.65 | $69.06 | 1,400,500 | — | — |
| 2010-12-15 | $61.51 | $68.90 | 1,233,500 | — | — |
| 2010-12-14 | $62.62 | $70.14 | 576,500 | — | — |
| 2010-12-13 | $62.56 | $70.08 | 1,115,800 | — | — |
| 2010-12-10 | $62.39 | $69.89 | 1,224,400 | — | — |
| 2010-12-09 | $62.69 | $70.22 | 1,228,700 | — | — |
| 2010-12-08 | $63.24 | $70.84 | 1,231,800 | — | — |
| 2010-12-07 | $63.82 | $71.49 | 1,350,400 | — | — |
| 2010-12-06 | $64.36 | $72.09 | 1,264,100 | — | — |
| 2010-12-03 | $63.94 | $71.62 | 1,715,700 | — | — |
| 2010-12-02 | $62.54 | $70.05 | 841,400 | — | — |
| 2010-12-01 | $61.98 | $69.43 | 1,318,800 | — | — |
| 2010-11-30 | $60.82 | $68.13 | 1,150,200 | — | — |
| 2010-11-29 | $60.78 | $68.08 | 1,102,000 | — | — |
| 2010-11-26 | $61.67 | $69.08 | 322,500 | — | — |
| 2010-11-24 | $62.30 | $69.79 | 973,900 | — | — |
| 2010-11-23 | $60.60 | $67.88 | 778,500 | — | — |
| 2010-11-22 | $61.39 | $68.77 | 826,400 | — | — |
| 2010-11-19 | $61.52 | $68.91 | 566,200 | — | — |
| 2010-11-18 | $61.32 | $68.69 | 848,000 | — | — |
| 2010-11-17 | $60.18 | $67.41 | 771,300 | — | — |
| 2010-11-16 | $59.54 | $66.69 | 1,083,200 | — | — |
| 2010-11-15 | $60.18 | $67.15 | 1,123,700 | — | — |
| 2010-11-12 | $60.37 | $67.36 | 1,114,100 | — | — |
| 2010-11-11 | $62.17 | $69.37 | 1,020,700 | — | — |
| 2010-11-10 | $61.85 | $69.02 | 837,700 | — | — |
| 2010-11-09 | $61.32 | $68.42 | 1,739,900 | — | — |
| 2010-11-08 | $59.81 | $66.74 | 835,800 | — | — |
| 2010-11-05 | $60.25 | $67.23 | 1,118,800 | — | — |
| 2010-11-04 | $60.62 | $67.64 | 975,800 | — | — |
| 2010-11-03 | $59.67 | $66.58 | 786,400 | — | — |
| 2010-11-02 | $59.94 | $66.89 | 945,100 | — | — |
| 2010-11-01 | $60.65 | $67.68 | 1,007,300 | — | — |
| 2010-10-29 | $60.07 | $67.03 | 1,485,100 | — | — |
| 2010-10-28 | $58.95 | $65.78 | 2,961,500 | — | — |
| 2010-10-27 | $61.70 | $68.85 | 1,145,500 | — | — |
| 2010-10-26 | $62.21 | $69.42 | 1,034,200 | — | — |
| 2010-10-25 | $62.56 | $69.81 | 1,293,300 | — | — |
| 2010-10-22 | $61.74 | $68.89 | 941,500 | — | — |
| 2010-10-21 | $61.24 | $68.34 | 948,900 | — | — |
| 2010-10-20 | $60.65 | $67.68 | 699,500 | — | — |
| 2010-10-19 | $60.04 | $67.00 | 1,162,100 | — | — |
| 2010-10-18 | $60.78 | $67.82 | 639,600 | — | — |
| 2010-10-15 | $60.65 | $67.68 | 1,043,600 | — | — |
| 2010-10-14 | $61.04 | $68.11 | 765,000 | — | — |
| 2010-10-13 | $61.65 | $68.79 | 1,438,500 | — | — |
| 2010-10-12 | $60.84 | $67.89 | 948,500 | — | — |
| 2010-10-11 | $61.31 | $68.41 | 1,313,700 | — | — |
| 2010-10-08 | $60.37 | $67.36 | 1,617,800 | — | — |
| 2010-10-07 | $58.76 | $65.57 | 985,500 | — | — |
| 2010-10-06 | $58.09 | $64.82 | 997,900 | — | — |
| 2010-10-05 | $57.84 | $64.54 | 4,595,800 | — | — |
| 2010-10-04 | $57.63 | $64.31 | 1,375,500 | — | — |
| 2010-10-01 | $57.45 | $64.11 | 3,038,400 | — | — |
| 2010-09-30 | $59.16 | $66.01 | 2,014,100 | — | — |
| 2010-09-29 | $61.19 | $68.28 | 1,053,700 | — | — |
| 2010-09-28 | $61.61 | $68.75 | 1,162,200 | — | — |
| 2010-09-27 | $60.35 | $67.34 | 1,096,600 | — | — |
| 2010-09-24 | $60.74 | $67.78 | 2,011,700 | — | — |
| 2010-09-23 | $59.47 | $66.36 | 2,371,800 | — | — |
| 2010-09-22 | $58.63 | $65.42 | 1,272,900 | — | — |
| 2010-09-21 | $56.66 | $63.23 | 1,227,400 | — | — |
| 2010-09-20 | $57.50 | $64.16 | 1,028,100 | — | — |
| 2010-09-17 | $57.46 | $64.12 | 1,000,900 | — | — |
| 2010-09-16 | $57.09 | $63.70 | 471,900 | — | — |
| 2010-09-15 | $56.65 | $63.21 | 838,300 | — | — |
| 2010-09-14 | $56.09 | $62.59 | 1,691,900 | — | — |
| 2010-09-13 | $58.10 | $64.83 | 873,300 | — | — |
| 2010-09-10 | $57.04 | $63.65 | 914,900 | — | — |
| 2010-09-09 | $56.70 | $63.27 | 899,500 | — | — |
| 2010-09-08 | $55.93 | $62.41 | 1,349,000 | — | — |
| 2010-09-07 | $54.86 | $61.22 | 790,600 | — | — |
| 2010-09-03 | $55.65 | $62.10 | 1,245,500 | — | — |
| 2010-09-02 | $55.65 | $62.10 | 1,445,600 | — | — |
| 2010-09-01 | $53.88 | $60.12 | 1,099,900 | — | — |
| 2010-08-31 | $53.00 | $59.14 | 1,201,300 | — | — |
| 2010-08-30 | $52.00 | $58.03 | 799,500 | — | — |
| 2010-08-27 | $52.84 | $58.96 | 1,260,800 | — | — |
| 2010-08-26 | $51.13 | $57.05 | 1,269,800 | — | — |
| 2010-08-25 | $52.05 | $58.08 | 1,003,100 | — | — |
| 2010-08-24 | $51.95 | $57.97 | 1,376,900 | — | — |
| 2010-08-23 | $53.12 | $59.27 | 684,800 | — | — |
| 2010-08-20 | $53.64 | $59.86 | 675,500 | — | — |
| 2010-08-19 | $54.07 | $60.33 | 1,139,400 | — | — |
| 2010-08-18 | $54.76 | $61.10 | 954,700 | — | — |
| 2010-08-17 | $54.81 | $61.16 | 1,462,400 | — | — |
| 2010-08-16 | $54.00 | $60.00 | 1,306,600 | — | — |
| 2010-08-13 | $54.19 | $60.21 | 627,900 | — | — |
| 2010-08-12 | $54.41 | $60.46 | 1,405,700 | — | — |
| 2010-08-11 | $53.21 | $59.12 | 1,553,500 | — | — |
| 2010-08-10 | $54.92 | $61.02 | 1,601,500 | — | — |
| 2010-08-09 | $54.97 | $61.08 | 1,626,200 | — | — |
| 2010-08-06 | $55.66 | $61.84 | 3,690,200 | — | — |
| 2010-08-05 | $54.48 | $60.53 | 3,969,700 | — | — |
| 2010-08-04 | $51.61 | $57.34 | 1,537,900 | — | — |
| 2010-08-03 | $51.57 | $57.30 | 2,033,900 | — | — |
| 2010-08-02 | $52.14 | $57.93 | 3,854,900 | — | — |
| 2010-07-30 | $49.65 | $55.17 | 4,411,000 | — | — |
| 2010-07-29 | $46.29 | $51.43 | 8,176,000 | — | — |
| 2010-07-28 | $53.97 | $59.97 | 1,975,100 | — | — |
| 2010-07-27 | $55.83 | $62.03 | 1,432,600 | — | — |
| 2010-07-26 | $55.10 | $61.22 | 1,705,100 | — | — |
| 2010-07-23 | $55.08 | $61.20 | 1,595,700 | — | — |
| 2010-07-22 | $53.95 | $59.94 | 2,350,400 | — | — |
| 2010-07-21 | $53.62 | $59.58 | 1,429,800 | — | — |
| 2010-07-20 | $53.41 | $59.34 | 637,800 | — | — |
| 2010-07-19 | $52.06 | $57.84 | 785,300 | — | — |
| 2010-07-16 | $51.98 | $57.76 | 1,735,200 | — | — |
| 2010-07-15 | $54.00 | $60.00 | 1,512,500 | — | — |
| 2010-07-14 | $54.06 | $60.07 | 835,800 | — | — |
| 2010-07-13 | $53.96 | $59.96 | 1,654,600 | — | — |
| 2010-07-12 | $53.58 | $59.53 | 925,800 | — | — |
| 2010-07-09 | $53.94 | $59.93 | 1,021,100 | — | — |
| 2010-07-08 | $53.18 | $59.09 | 1,034,900 | — | — |
| 2010-07-07 | $52.18 | $57.98 | 1,017,900 | — | — |
| 2010-07-06 | $50.06 | $55.62 | 816,300 | — | — |
| 2010-07-02 | $49.78 | $55.31 | 833,200 | — | — |
| 2010-07-01 | $49.81 | $55.34 | 1,005,600 | — | — |
| 2010-06-30 | $49.19 | $54.66 | 1,273,900 | — | — |
| 2010-06-29 | $49.39 | $54.88 | 1,360,700 | — | — |
| 2010-06-28 | $51.96 | $57.73 | 672,300 | — | — |
| 2010-06-25 | $52.29 | $58.10 | 1,248,100 | — | — |
| 2010-06-24 | $51.28 | $56.98 | 1,370,400 | — | — |
| 2010-06-23 | $52.72 | $58.58 | 957,900 | — | — |
| 2010-06-22 | $52.76 | $58.62 | 1,141,100 | — | — |
| 2010-06-21 | $54.04 | $60.04 | 1,399,200 | — | — |
| 2010-06-18 | $53.24 | $59.16 | 834,600 | — | — |
| 2010-06-17 | $53.61 | $59.57 | 716,500 | — | — |
| 2010-06-16 | $53.33 | $59.26 | 1,076,500 | — | — |
| 2010-06-15 | $54.37 | $60.41 | 1,490,500 | — | — |
| 2010-06-14 | $52.26 | $58.07 | 1,041,800 | — | — |
| 2010-06-11 | $52.23 | $58.03 | 1,215,200 | — | — |
| 2010-06-10 | $50.94 | $56.60 | 1,531,300 | — | — |
| 2010-06-09 | $50.25 | $55.83 | 3,148,700 | — | — |
| 2010-06-08 | $47.76 | $53.07 | 1,089,200 | — | — |
| 2010-06-07 | $47.45 | $52.72 | 1,092,700 | — | — |
| 2010-06-04 | $48.60 | $54.00 | 1,600,200 | — | — |
| 2010-06-03 | $49.09 | $54.54 | 660,500 | — | — |
| 2010-06-02 | $49.15 | $54.61 | 907,200 | — | — |
| 2010-06-01 | $48.14 | $53.49 | 1,015,400 | — | — |
| 2010-05-28 | $48.76 | $54.18 | 998,200 | — | — |
| 2010-05-27 | $49.39 | $54.88 | 1,341,000 | — | — |
| 2010-05-26 | $47.96 | $53.29 | 1,984,800 | — | — |
| 2010-05-25 | $47.19 | $52.43 | 2,392,500 | — | — |
| 2010-05-24 | $47.52 | $52.80 | 1,602,200 | — | — |
| 2010-05-21 | $47.84 | $53.16 | 1,853,300 | — | — |
| 2010-05-20 | $48.07 | $53.41 | 1,594,300 | — | — |
| 2010-05-19 | $50.01 | $55.57 | 1,582,600 | — | — |
| 2010-05-18 | $51.02 | $56.69 | 1,476,600 | — | — |
| 2010-05-17 | $50.49 | $56.10 | 1,359,100 | — | — |
| 2010-05-14 | $50.73 | $56.13 | 1,437,100 | — | — |
| 2010-05-13 | $51.73 | $57.24 | 2,575,100 | — | — |
| 2010-05-12 | $54.75 | $60.58 | 2,520,000 | — | — |
| 2010-05-11 | $51.24 | $56.70 | 1,122,200 | — | — |
| 2010-05-10 | $51.90 | $57.43 | 1,966,200 | — | — |
| 2010-05-07 | $51.48 | $56.96 | 2,582,000 | — | — |
| 2010-05-06 | $50.76 | $56.17 | 3,016,400 | — | — |
| 2010-05-05 | $51.25 | $56.71 | 1,610,800 | — | — |
| 2010-05-04 | $52.32 | $57.89 | 1,550,800 | — | — |
| 2010-05-03 | $53.62 | $59.33 | 1,360,200 | — | — |
| 2010-04-30 | $52.95 | $58.59 | 3,507,200 | — | — |
| 2010-04-29 | $53.50 | $59.20 | 3,774,100 | — | — |
| 2010-04-28 | $57.28 | $63.38 | 1,547,800 | — | — |
| 2010-04-27 | $56.33 | $62.33 | 1,446,300 | — | — |
| 2010-04-26 | $58.05 | $64.23 | 1,319,000 | — | — |
| 2010-04-23 | $58.73 | $64.99 | 1,045,800 | — | — |
| 2010-04-22 | $58.44 | $64.66 | 890,900 | — | — |
| 2010-04-21 | $58.46 | $64.69 | 1,900,900 | — | — |
| 2010-04-20 | $59.73 | $66.09 | 1,150,300 | — | — |
| 2010-04-19 | $59.74 | $66.10 | 805,300 | — | — |
| 2010-04-16 | $59.94 | $66.32 | 1,100,000 | — | — |
| 2010-04-15 | $60.41 | $66.84 | 1,206,000 | — | — |
| 2010-04-14 | $60.67 | $67.13 | 1,092,300 | — | — |
| 2010-04-13 | $59.81 | $66.18 | 1,339,900 | — | — |
| 2010-04-12 | $61.63 | $68.19 | 1,568,900 | — | — |
| 2010-04-09 | $60.35 | $66.78 | 1,716,000 | — | — |
| 2010-04-08 | $59.22 | $65.53 | 1,620,500 | — | — |
| 2010-04-07 | $59.78 | $66.15 | 2,211,100 | — | — |
| 2010-04-06 | $60.18 | $66.59 | 1,462,100 | — | — |
| 2010-04-05 | $61.00 | $67.50 | 1,193,600 | — | — |
| 2010-04-01 | $61.85 | $68.44 | 1,043,500 | — | — |
| 2010-03-31 | $61.63 | $68.19 | 1,810,200 | — | — |
| 2010-03-30 | $63.25 | $69.99 | 1,070,200 | — | — |
| 2010-03-29 | $63.53 | $70.30 | 1,181,500 | — | — |
| 2010-03-26 | $63.84 | $70.64 | 805,400 | — | — |
| 2010-03-25 | $63.76 | $70.55 | 880,000 | — | — |
| 2010-03-24 | $64.38 | $71.24 | 967,900 | — | — |
| 2010-03-23 | $65.34 | $72.30 | 2,440,900 | — | — |
| 2010-03-22 | $63.16 | $69.89 | 1,096,900 | — | — |
| 2010-03-19 | $62.01 | $68.61 | 1,488,700 | — | — |
| 2010-03-18 | $61.99 | $68.59 | 1,792,000 | — | — |
| 2010-03-17 | $61.68 | $68.25 | 1,544,300 | — | — |
| 2010-03-16 | $60.01 | $66.40 | 852,600 | — | — |
| 2010-03-15 | $60.48 | $66.92 | 585,900 | — | — |
| 2010-03-12 | $60.84 | $67.32 | 1,092,800 | — | — |
| 2010-03-11 | $60.94 | $67.43 | 867,200 | — | — |
| 2010-03-10 | $61.85 | $68.44 | 657,600 | — | — |
| 2010-03-09 | $62.37 | $69.01 | 493,800 | — | — |
| 2010-03-08 | $62.20 | $68.83 | 1,132,000 | — | — |
| 2010-03-05 | $63.27 | $70.01 | 1,378,500 | — | — |
| 2010-03-04 | $60.89 | $67.38 | 685,200 | — | — |
| 2010-03-03 | $61.57 | $68.13 | 686,100 | — | — |
| 2010-03-02 | $61.41 | $67.95 | 945,200 | — | — |
| 2010-03-01 | $60.26 | $66.68 | 519,600 | — | — |
| 2010-02-26 | $59.59 | $65.94 | 952,700 | — | — |
| 2010-02-25 | $60.40 | $66.83 | 1,607,900 | — | — |
| 2010-02-24 | $60.05 | $66.45 | 1,922,700 | — | — |
| 2010-02-23 | $60.13 | $66.53 | 1,180,400 | — | — |
| 2010-02-22 | $61.50 | $68.05 | 1,030,700 | — | — |
| 2010-02-19 | $61.31 | $67.84 | 1,101,500 | — | — |
| 2010-02-18 | $61.21 | $67.73 | 749,900 | — | — |
| 2010-02-17 | $61.24 | $67.76 | 1,537,100 | — | — |
| 2010-02-16 | $59.70 | $66.06 | 1,281,700 | — | — |
| 2010-02-12 | $58.66 | $64.91 | 1,235,800 | — | — |
| 2010-02-11 | $58.76 | $65.02 | 1,161,900 | — | — |
| 2010-02-10 | $58.06 | $64.01 | 996,200 | — | — |
| 2010-02-09 | $57.86 | $63.79 | 1,023,100 | — | — |
| 2010-02-08 | $56.90 | $62.73 | 1,635,200 | — | — |
| 2010-02-05 | $58.75 | $64.77 | 2,077,300 | — | — |
| 2010-02-04 | $58.55 | $64.55 | 2,898,900 | — | — |
| 2010-02-03 | $60.50 | $66.70 | 1,577,800 | — | — |
| 2010-02-02 | $61.39 | $67.68 | 1,179,400 | — | — |
| 2010-02-01 | $59.67 | $65.79 | 1,432,100 | — | — |
| 2010-01-29 | $58.79 | $64.82 | 2,487,800 | — | — |
| 2010-01-28 | $60.07 | $66.23 | 2,081,600 | — | — |
| 2010-01-27 | $61.49 | $67.79 | 2,353,900 | — | — |
| 2010-01-26 | $62.02 | $68.38 | 1,152,700 | — | — |
| 2010-01-25 | $62.67 | $69.09 | 1,864,900 | — | — |
| 2010-01-22 | $62.88 | $69.33 | 1,294,900 | — | — |
| 2010-01-21 | $64.08 | $70.65 | 2,629,700 | — | — |
| 2010-01-20 | $67.75 | $74.70 | 1,362,000 | — | — |
| 2010-01-19 | $69.00 | $76.07 | 1,797,400 | — | — |
| 2010-01-15 | $69.85 | $77.01 | 3,176,000 | — | — |
| 2010-01-14 | $68.07 | $75.05 | 1,036,600 | — | — |
| 2010-01-13 | $68.13 | $75.11 | 1,388,400 | — | — |
| 2010-01-12 | $68.61 | $75.64 | 1,513,800 | — | — |
| 2010-01-11 | $70.28 | $77.48 | 1,934,400 | — | — |
| 2010-01-08 | $71.29 | $78.60 | 1,828,300 | — | — |
| 2010-01-07 | $70.93 | $78.20 | 3,962,900 | — | — |
| 2010-01-06 | $69.05 | $76.13 | 3,211,500 | — | — |
| 2010-01-05 | $66.88 | $73.74 | 1,852,700 | — | — |
| 2010-01-04 | $64.65 | $71.28 | 820,700 | — | — |