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
- 2005-08-05 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 | $96.53 | $96.53 | 4,206,400 | — | — |
| 2010-12-30 | $98.21 | $98.21 | 3,028,800 | — | — |
| 2010-12-29 | $99.11 | $99.11 | 3,016,500 | — | — |
| 2010-12-28 | $98.71 | $98.71 | 5,059,700 | — | — |
| 2010-12-27 | $100.13 | $100.13 | 5,513,100 | — | — |
| 2010-12-23 | $100.16 | $100.16 | 3,535,300 | — | — |
| 2010-12-22 | $100.50 | $100.50 | 5,165,000 | — | — |
| 2010-12-21 | $101.25 | $101.25 | 8,032,300 | — | — |
| 2010-12-20 | $98.79 | $98.79 | 13,374,500 | — | — |
| 2010-12-17 | $98.74 | $98.74 | 10,656,800 | — | — |
| 2010-12-16 | $98.31 | $98.31 | 15,228,900 | — | — |
| 2010-12-15 | $100.20 | $100.20 | 21,103,200 | — | — |
| 2010-12-14 | $106.62 | $106.62 | 7,123,200 | — | — |
| 2010-12-13 | $108.31 | $108.31 | 7,767,600 | — | — |
| 2010-12-10 | $107.86 | $107.86 | 5,679,500 | — | — |
| 2010-12-09 | $108.07 | $108.07 | 5,731,600 | — | — |
| 2010-12-08 | $108.07 | $108.07 | 5,769,800 | — | — |
| 2010-12-07 | $109.68 | $109.68 | 7,131,700 | — | — |
| 2010-12-06 | $110.23 | $110.23 | 10,705,500 | — | — |
| 2010-12-03 | $109.23 | $109.23 | 9,362,600 | — | — |
| 2010-12-02 | $106.37 | $106.37 | 7,907,800 | — | — |
| 2010-12-01 | $106.81 | $106.81 | 6,835,400 | — | — |
| 2010-11-30 | $105.05 | $105.05 | 9,373,400 | — | — |
| 2010-11-29 | $107.38 | $107.38 | 8,795,800 | — | — |
| 2010-11-26 | $109.37 | $109.37 | 4,500,700 | — | — |
| 2010-11-24 | $109.00 | $109.00 | 7,178,100 | — | — |
| 2010-11-23 | $106.31 | $106.31 | 7,744,500 | — | — |
| 2010-11-22 | $108.87 | $108.87 | 8,068,700 | — | — |
| 2010-11-19 | $108.59 | $108.59 | 7,503,400 | — | — |
| 2010-11-18 | $108.14 | $108.14 | 10,180,700 | — | — |
| 2010-11-17 | $106.92 | $106.92 | 11,242,000 | — | — |
| 2010-11-16 | $103.60 | $103.60 | 16,550,500 | — | — |
| 2010-11-15 | $108.80 | $108.80 | 6,233,600 | — | — |
| 2010-11-12 | $110.64 | $110.64 | 15,511,400 | — | — |
| 2010-11-11 | $114.10 | $114.10 | 15,478,600 | — | — |
| 2010-11-10 | $111.69 | $111.69 | 8,880,300 | — | — |
| 2010-11-09 | $109.19 | $109.19 | 6,974,100 | — | — |
| 2010-11-08 | $110.40 | $110.40 | 7,340,300 | — | — |
| 2010-11-05 | $108.80 | $108.80 | 8,387,500 | — | — |
| 2010-11-04 | $110.06 | $110.06 | 13,959,800 | — | — |
| 2010-11-03 | $110.65 | $110.65 | 7,566,300 | — | — |
| 2010-11-02 | $109.55 | $109.55 | 10,307,600 | — | — |
| 2010-11-01 | $107.15 | $107.15 | 12,219,400 | — | — |
| 2010-10-29 | $110.01 | $110.01 | 8,427,400 | — | — |
| 2010-10-28 | $112.17 | $112.17 | 7,022,100 | — | — |
| 2010-10-27 | $112.87 | $112.87 | 10,176,100 | — | — |
| 2010-10-26 | $112.62 | $112.62 | 15,244,900 | — | — |
| 2010-10-25 | $109.75 | $109.75 | 14,689,600 | — | — |
| 2010-10-22 | $107.28 | $107.28 | 31,742,200 | — | — |
| 2010-10-21 | $102.48 | $102.48 | 19,832,700 | — | — |
| 2010-10-20 | $100.01 | $100.01 | 12,266,100 | — | — |
| 2010-10-19 | $100.82 | $100.82 | 16,226,700 | — | — |
| 2010-10-18 | $103.40 | $103.40 | 24,254,300 | — | — |
| 2010-10-15 | $98.66 | $98.66 | 15,108,000 | — | — |
| 2010-10-14 | $98.20 | $98.20 | 9,249,700 | — | — |
| 2010-10-13 | $99.95 | $99.95 | 11,515,300 | — | — |
| 2010-10-12 | $99.62 | $99.62 | 9,738,400 | — | — |
| 2010-10-11 | $99.74 | $99.74 | 8,841,600 | — | — |
| 2010-10-08 | $98.62 | $98.62 | 11,292,200 | — | — |
| 2010-10-07 | $98.49 | $98.49 | 11,330,200 | — | — |
| 2010-10-06 | $98.40 | $98.40 | 17,634,300 | — | — |
| 2010-10-05 | $102.70 | $102.70 | 13,751,500 | — | — |
| 2010-10-04 | $96.22 | $96.22 | 13,431,900 | — | — |
| 2010-10-01 | $98.80 | $98.80 | 13,827,200 | — | — |
| 2010-09-30 | $102.62 | $102.62 | 12,909,500 | — | — |
| 2010-09-29 | $103.72 | $103.72 | 11,551,800 | — | — |
| 2010-09-28 | $102.04 | $102.04 | 22,835,600 | — | — |
| 2010-09-27 | $103.82 | $103.82 | 20,994,200 | — | — |
| 2010-09-24 | $97.83 | $97.83 | 14,033,400 | — | — |
| 2010-09-23 | $95.03 | $95.03 | 14,886,400 | — | — |
| 2010-09-22 | $91.81 | $91.81 | 6,206,300 | — | — |
| 2010-09-21 | $91.19 | $91.19 | 13,472,600 | — | — |
| 2010-09-20 | $89.87 | $89.87 | 13,065,300 | — | — |
| 2010-09-17 | $85.73 | $85.73 | 6,452,100 | — | — |
| 2010-09-16 | $86.09 | $86.09 | 4,614,500 | — | — |
| 2010-09-15 | $86.30 | $86.30 | 4,932,000 | — | — |
| 2010-09-14 | $86.33 | $86.33 | 6,565,800 | — | — |
| 2010-09-13 | $86.26 | $86.26 | 8,757,700 | — | — |
| 2010-09-10 | $84.33 | $84.33 | 3,991,100 | — | — |
| 2010-09-09 | $83.83 | $83.83 | 6,157,600 | — | — |
| 2010-09-08 | $84.19 | $84.19 | 6,490,800 | — | — |
| 2010-09-07 | $82.27 | $82.27 | 6,771,200 | — | — |
| 2010-09-03 | $84.30 | $84.30 | 7,335,800 | — | — |
| 2010-09-02 | $82.61 | $82.61 | 5,593,100 | — | — |
| 2010-09-01 | $81.84 | $81.84 | 8,954,500 | — | — |
| 2010-08-31 | $78.43 | $78.43 | 7,701,700 | — | — |
| 2010-08-30 | $77.24 | $77.24 | 6,741,300 | — | — |
| 2010-08-27 | $79.37 | $79.37 | 7,554,500 | — | — |
| 2010-08-26 | $76.60 | $76.60 | 6,350,800 | — | — |
| 2010-08-25 | $78.30 | $78.30 | 7,715,300 | — | — |
| 2010-08-24 | $77.34 | $77.34 | 9,577,400 | — | — |
| 2010-08-23 | $79.37 | $79.37 | 10,254,100 | — | — |
| 2010-08-20 | $82.17 | $82.17 | 7,904,900 | — | — |
| 2010-08-19 | $81.19 | $81.19 | 8,077,800 | — | — |
| 2010-08-18 | $82.92 | $82.92 | 7,654,500 | — | — |
| 2010-08-17 | $84.43 | $84.43 | 7,173,200 | — | — |
| 2010-08-16 | $84.35 | $84.35 | 7,411,800 | — | — |
| 2010-08-13 | $82.83 | $82.83 | 6,509,900 | — | — |
| 2010-08-12 | $82.65 | $82.65 | 12,296,600 | — | — |
| 2010-08-11 | $84.23 | $84.23 | 11,797,200 | — | — |
| 2010-08-10 | $87.87 | $87.87 | 9,241,200 | — | — |
| 2010-08-09 | $87.56 | $87.56 | 8,792,800 | — | — |
| 2010-08-06 | $86.53 | $86.53 | 8,692,300 | — | — |
| 2010-08-05 | $85.57 | $85.57 | 8,026,600 | — | — |
| 2010-08-04 | $86.60 | $86.60 | 11,704,500 | — | — |
| 2010-08-03 | $84.79 | $84.79 | 10,146,900 | — | — |
| 2010-08-02 | $84.60 | $84.60 | 13,600,000 | — | — |
| 2010-07-30 | $81.41 | $81.41 | 12,327,800 | — | — |
| 2010-07-29 | $79.20 | $79.20 | 9,387,900 | — | — |
| 2010-07-28 | $79.40 | $79.40 | 7,746,700 | — | — |
| 2010-07-27 | $81.07 | $81.07 | 10,737,400 | — | — |
| 2010-07-26 | $80.37 | $80.37 | 13,939,300 | — | — |
| 2010-07-23 | $78.06 | $78.06 | 13,308,300 | — | — |
| 2010-07-22 | $74.45 | $74.45 | 19,747,500 | — | — |
| 2010-07-21 | $73.31 | $73.31 | 18,796,800 | — | — |
| 2010-07-20 | $74.04 | $74.04 | 9,721,000 | — | — |
| 2010-07-19 | $72.90 | $72.90 | 15,400,600 | — | — |
| 2010-07-16 | $73.53 | $73.53 | 10,384,900 | — | — |
| 2010-07-15 | $75.64 | $75.64 | 8,528,600 | — | — |
| 2010-07-14 | $75.03 | $75.03 | 9,501,900 | — | — |
| 2010-07-13 | $74.38 | $74.38 | 13,455,900 | — | — |
| 2010-07-12 | $70.73 | $70.73 | 8,280,100 | — | — |
| 2010-07-09 | $71.20 | $71.20 | 14,945,000 | — | — |
| 2010-07-08 | $72.43 | $72.43 | 11,403,400 | — | — |
| 2010-07-07 | $72.37 | $72.37 | 12,808,300 | — | — |
| 2010-07-06 | $67.45 | $67.45 | 9,658,200 | — | — |
| 2010-07-02 | $67.55 | $67.55 | 6,293,500 | — | — |
| 2010-07-01 | $68.55 | $68.55 | 11,540,100 | — | — |
| 2010-06-30 | $68.08 | $68.08 | 15,191,200 | — | — |
| 2010-06-29 | $67.57 | $67.57 | 24,171,900 | — | — |
| 2010-06-28 | $74.44 | $74.44 | 7,552,300 | — | — |
| 2010-06-25 | $76.10 | $76.10 | 8,867,700 | — | — |
| 2010-06-24 | $73.80 | $73.80 | 10,590,200 | — | — |
| 2010-06-23 | $76.19 | $76.19 | 9,863,600 | — | — |
| 2010-06-22 | $75.68 | $75.68 | 12,274,500 | — | — |
| 2010-06-21 | $76.36 | $76.36 | 20,528,300 | — | — |
| 2010-06-18 | $74.09 | $74.09 | 12,006,300 | — | — |
| 2010-06-17 | $72.47 | $72.47 | 11,769,400 | — | — |
| 2010-06-16 | $74.81 | $74.81 | 9,775,100 | — | — |
| 2010-06-15 | $75.37 | $75.37 | 8,277,700 | — | — |
| 2010-06-14 | $72.93 | $72.93 | 8,254,300 | — | — |
| 2010-06-11 | $72.85 | $72.85 | 8,567,800 | — | — |
| 2010-06-10 | $72.63 | $72.63 | 15,011,000 | — | — |
| 2010-06-09 | $67.40 | $67.40 | 14,883,600 | — | — |
| 2010-06-08 | $70.49 | $70.49 | 10,859,800 | — | — |
| 2010-06-07 | $69.81 | $69.81 | 10,300,400 | — | — |
| 2010-06-04 | $73.20 | $73.20 | 9,111,200 | — | — |
| 2010-06-03 | $76.66 | $76.66 | 14,220,800 | — | — |
| 2010-06-02 | $75.98 | $75.98 | 9,430,700 | — | — |
| 2010-06-01 | $73.56 | $73.56 | 11,877,200 | — | — |
| 2010-05-28 | $73.21 | $73.21 | 10,411,000 | — | — |
| 2010-05-27 | $73.50 | $73.50 | 14,046,900 | — | — |
| 2010-05-26 | $67.59 | $67.59 | 12,458,900 | — | — |
| 2010-05-25 | $69.08 | $69.08 | 15,889,000 | — | — |
| 2010-05-24 | $71.00 | $71.00 | 10,656,700 | — | — |
| 2010-05-21 | $70.85 | $70.85 | 20,711,800 | — | — |
| 2010-05-20 | $67.58 | $67.58 | 15,770,500 | — | — |
| 2010-05-19 | $70.13 | $70.13 | 13,591,500 | — | — |
| 2010-05-18 | $71.57 | $71.57 | 12,508,000 | — | — |
| 2010-05-17 | $73.18 | $73.18 | 15,382,100 | — | — |
| 2010-05-14 | $73.98 | $73.98 | 19,574,000 | — | — |
| 2010-05-13 | $75.64 | $75.64 | 58,873,900 | — | — |
| 2010-05-12 | $78.21 | $78.21 | 41,843,500 | — | — |
| 2010-05-11 | $71.42 | $71.42 | 20,933,000 | — | — |
| 2010-05-10 | $69.48 | $69.48 | 17,210,000 | — | — |
| 2010-05-07 | $63.95 | $63.95 | 17,058,000 | — | — |
| 2010-05-06 | $66.80 | $66.80 | 17,337,000 | — | — |
| 2010-05-05 | $68.95 | $68.95 | 14,361,000 | — | — |
| 2010-05-04 | $69.30 | $69.30 | 12,904,000 | — | — |
| 2010-05-03 | $70.90 | $70.90 | 10,427,000 | — | — |
| 2010-04-30 | $68.90 | $68.90 | 14,952,000 | — | — |
| 2010-04-29 | $70.99 | $70.99 | 36,906,000 | — | — |
| 2010-04-28 | $62.14 | $62.14 | 16,107,000 | — | — |
| 2010-04-27 | $62.01 | $62.01 | 12,931,000 | — | — |
| 2010-04-26 | $64.08 | $64.08 | 9,019,000 | — | — |
| 2010-04-23 | $64.58 | $64.58 | 8,498,000 | — | — |
| 2010-04-22 | $64.00 | $64.00 | 8,248,000 | — | — |
| 2010-04-21 | $63.00 | $63.00 | 8,803,000 | — | — |
| 2010-04-20 | $63.58 | $63.58 | 14,522,000 | — | — |
| 2010-04-19 | $61.35 | $61.35 | 19,733,000 | — | — |
| 2010-04-16 | $63.24 | $63.24 | 16,046,000 | — | — |
| 2010-04-15 | $64.90 | $64.90 | 17,097,000 | — | — |
| 2010-04-14 | $63.77 | $63.77 | 13,636,000 | — | — |
| 2010-04-13 | $62.67 | $62.67 | 8,849,000 | — | — |
| 2010-04-12 | $62.62 | $62.62 | 6,534,000 | — | — |
| 2010-04-09 | $62.55 | $62.55 | 10,592,000 | — | — |
| 2010-04-08 | $61.99 | $61.99 | 10,568,000 | — | — |
| 2010-04-07 | $61.77 | $61.77 | 14,933,000 | — | — |
| 2010-04-06 | $61.94 | $61.94 | 16,733,000 | — | — |
| 2010-04-05 | $60.13 | $60.13 | 6,731,000 | — | — |
| 2010-04-01 | $60.00 | $60.00 | 10,333,000 | — | — |
| 2010-03-31 | $59.70 | $59.70 | 6,595,000 | — | — |
| 2010-03-30 | $59.82 | $59.82 | 9,723,000 | — | — |
| 2010-03-29 | $60.35 | $60.35 | 9,267,000 | — | — |
| 2010-03-26 | $59.64 | $59.64 | 13,638,000 | — | — |
| 2010-03-25 | $59.20 | $59.20 | 25,624,000 | — | — |
| 2010-03-24 | $60.85 | $60.85 | 32,518,000 | — | — |
| 2010-03-23 | $59.49 | $59.49 | 36,701,000 | — | — |
| 2010-03-22 | $57.97 | $57.97 | 32,499,000 | — | — |
| 2010-03-19 | $56.97 | $56.97 | 18,971,000 | — | — |
| 2010-03-18 | $56.47 | $56.47 | 9,865,000 | — | — |
| 2010-03-17 | $56.70 | $56.70 | 14,765,000 | — | — |
| 2010-03-16 | $57.32 | $57.32 | 24,322,000 | — | — |
| 2010-03-15 | $57.68 | $57.68 | 52,023,000 | — | — |
| 2010-03-12 | $55.02 | $55.02 | 14,479,000 | — | — |
| 2010-03-11 | $55.41 | $55.41 | 16,120,000 | — | — |
| 2010-03-10 | $54.92 | $54.92 | 16,692,000 | — | — |
| 2010-03-09 | $53.91 | $53.91 | 15,209,000 | — | — |
| 2010-03-08 | $53.43 | $53.43 | 14,640,000 | — | — |
| 2010-03-05 | $52.08 | $52.08 | 12,167,000 | — | — |
| 2010-03-04 | $52.38 | $52.38 | 8,266,000 | — | — |
| 2010-03-03 | $51.70 | $51.70 | 7,366,000 | — | — |
| 2010-03-02 | $51.89 | $51.89 | 9,973,000 | — | — |
| 2010-03-01 | $52.29 | $52.29 | 10,265,000 | — | — |
| 2010-02-26 | $51.87 | $51.87 | 10,963,000 | — | — |
| 2010-02-25 | $50.89 | $50.89 | 9,821,000 | — | — |
| 2010-02-24 | $50.55 | $50.55 | 8,698,000 | — | — |
| 2010-02-23 | $50.17 | $50.17 | 11,454,000 | — | — |
| 2010-02-22 | $50.72 | $50.72 | 16,393,000 | — | — |
| 2010-02-19 | $50.01 | $50.01 | 11,400,000 | — | — |
| 2010-02-18 | $49.76 | $49.76 | 11,542,000 | — | — |
| 2010-02-17 | $48.75 | $48.75 | 6,157,000 | — | — |
| 2010-02-16 | $48.95 | $48.95 | 12,051,000 | — | — |
| 2010-02-12 | $48.80 | $48.80 | 12,157,000 | — | — |
| 2010-02-11 | $48.75 | $48.75 | 21,930,000 | — | — |
| 2010-02-10 | $48.21 | $48.21 | 56,471,000 | — | — |
| 2010-02-09 | $43.50 | $43.50 | 28,057,000 | — | — |
| 2010-02-08 | $44.32 | $44.32 | 11,812,000 | — | — |
| 2010-02-05 | $44.88 | $44.88 | 17,787,000 | — | — |
| 2010-02-04 | $44.09 | $44.09 | 15,422,000 | — | — |
| 2010-02-03 | $44.98 | $44.98 | 30,605,000 | — | — |
| 2010-02-02 | $42.62 | $42.62 | 9,851,000 | — | — |
| 2010-02-01 | $42.57 | $42.57 | 16,950,000 | — | — |
| 2010-01-29 | $41.17 | $41.17 | 12,734,000 | — | — |
| 2010-01-28 | $41.79 | $41.79 | 10,451,000 | — | — |
| 2010-01-27 | $42.44 | $42.44 | 14,334,000 | — | — |
| 2010-01-26 | $41.94 | $41.94 | 13,982,000 | — | — |
| 2010-01-25 | $41.52 | $41.52 | 10,405,000 | — | — |
| 2010-01-22 | $41.69 | $41.69 | 23,878,000 | — | — |
| 2010-01-21 | $44.00 | $44.00 | 12,017,000 | — | — |
| 2010-01-20 | $43.97 | $43.97 | 18,411,000 | — | — |
| 2010-01-19 | $44.08 | $44.08 | 55,308,000 | — | — |
| 2010-01-15 | $46.77 | $46.77 | 46,440,000 | — | — |
| 2010-01-14 | $46.42 | $46.42 | 60,247,000 | — | — |
| 2010-01-13 | $43.95 | $43.95 | 120,699,000 | — | — |
| 2010-01-12 | $38.65 | $38.65 | 30,952,000 | — | — |
| 2010-01-11 | $40.06 | $40.06 | 12,211,000 | — | — |
| 2010-01-08 | $40.43 | $40.43 | 16,701,000 | — | — |
| 2010-01-07 | $40.46 | $40.46 | 14,326,000 | — | — |
| 2010-01-06 | $41.25 | $41.25 | 23,432,000 | — | — |
| 2010-01-05 | $40.59 | $40.59 | 15,720,000 | — | — |
| 2010-01-04 | $41.00 | $41.00 | 13,461,000 | — | — |