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
- 1987-04-06 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 | $57.17 | $87.35 | 1,637,200 | — | — |
| 2010-12-30 | $56.82 | $86.81 | 1,501,500 | — | — |
| 2010-12-29 | $56.85 | $86.86 | 2,548,500 | — | — |
| 2010-12-28 | $55.96 | $85.50 | 1,418,100 | — | — |
| 2010-12-27 | $56.20 | $85.87 | 1,651,200 | — | — |
| 2010-12-23 | $56.73 | $86.68 | 1,565,500 | — | — |
| 2010-12-22 | $56.76 | $86.72 | 2,036,900 | — | — |
| 2010-12-21 | $56.72 | $86.66 | 2,235,900 | — | — |
| 2010-12-20 | $55.91 | $85.42 | 4,947,500 | — | — |
| 2010-12-17 | $56.25 | $85.94 | 4,949,200 | — | — |
| 2010-12-16 | $55.46 | $84.74 | 3,528,900 | — | — |
| 2010-12-15 | $54.79 | $83.71 | 3,077,600 | — | — |
| 2010-12-14 | $55.17 | $84.29 | 4,984,900 | — | — |
| 2010-12-13 | $55.05 | $84.11 | 3,286,000 | — | — |
| 2010-12-10 | $53.92 | $82.38 | 3,244,500 | — | — |
| 2010-12-09 | $53.95 | $82.43 | 2,317,700 | — | — |
| 2010-12-08 | $53.43 | $81.63 | 3,843,100 | — | — |
| 2010-12-07 | $53.18 | $81.25 | 7,033,600 | — | — |
| 2010-12-06 | $55.41 | $84.66 | 2,137,100 | — | — |
| 2010-12-03 | $55.06 | $84.12 | 4,461,800 | — | — |
| 2010-12-02 | $54.49 | $83.25 | 2,706,400 | — | — |
| 2010-12-01 | $53.82 | $82.23 | 6,705,600 | — | — |
| 2010-11-30 | $52.16 | $79.69 | 8,107,000 | — | — |
| 2010-11-29 | $50.78 | $77.59 | 4,189,600 | — | — |
| 2010-11-26 | $49.81 | $76.10 | 1,261,900 | — | — |
| 2010-11-24 | $50.70 | $77.46 | 4,251,300 | — | — |
| 2010-11-23 | $49.39 | $75.46 | 3,778,000 | — | — |
| 2010-11-22 | $49.97 | $76.35 | 4,869,900 | — | — |
| 2010-11-19 | $50.16 | $76.64 | 5,194,900 | — | — |
| 2010-11-18 | $49.89 | $76.23 | 4,721,500 | — | — |
| 2010-11-17 | $47.87 | $73.14 | 3,003,300 | — | — |
| 2010-11-16 | $47.39 | $72.41 | 5,396,900 | — | — |
| 2010-11-15 | $47.91 | $73.20 | 3,907,600 | — | — |
| 2010-11-12 | $48.52 | $74.13 | 5,222,200 | — | — |
| 2010-11-11 | $50.07 | $76.50 | 3,623,100 | — | — |
| 2010-11-10 | $50.28 | $76.82 | 5,078,800 | — | — |
| 2010-11-09 | $49.51 | $75.65 | 4,629,600 | — | — |
| 2010-11-08 | $50.32 | $76.88 | 3,502,600 | — | — |
| 2010-11-05 | $49.94 | $76.30 | 5,205,200 | — | — |
| 2010-11-04 | $50.74 | $77.52 | 5,742,600 | — | — |
| 2010-11-03 | $49.30 | $75.32 | 3,833,600 | — | — |
| 2010-11-02 | $49.28 | $75.29 | 4,102,600 | — | — |
| 2010-11-01 | $48.37 | $73.90 | 9,856,400 | — | — |
| 2010-10-29 | $46.42 | $70.92 | 4,533,200 | — | — |
| 2010-10-28 | $45.99 | $70.27 | 3,977,500 | — | — |
| 2010-10-27 | $46.48 | $70.79 | 3,301,200 | — | — |
| 2010-10-26 | $46.92 | $71.46 | 2,928,500 | — | — |
| 2010-10-25 | $46.58 | $70.94 | 3,953,300 | — | — |
| 2010-10-22 | $46.57 | $70.92 | 4,699,500 | — | — |
| 2010-10-21 | $45.10 | $68.68 | 4,122,600 | — | — |
| 2010-10-20 | $45.19 | $68.82 | 4,589,200 | — | — |
| 2010-10-19 | $44.21 | $67.33 | 5,655,300 | — | — |
| 2010-10-18 | $45.12 | $68.72 | 3,426,800 | — | — |
| 2010-10-15 | $45.62 | $69.48 | 4,767,200 | — | — |
| 2010-10-14 | $44.85 | $68.30 | 5,258,500 | — | — |
| 2010-10-13 | $45.26 | $68.93 | 3,265,400 | — | — |
| 2010-10-12 | $44.73 | $68.12 | 4,314,200 | — | — |
| 2010-10-11 | $44.48 | $67.74 | 2,348,700 | — | — |
| 2010-10-08 | $44.56 | $67.86 | 3,224,800 | — | — |
| 2010-10-07 | $43.76 | $66.64 | 4,479,500 | — | — |
| 2010-10-06 | $44.32 | $67.50 | 4,953,700 | — | — |
| 2010-10-05 | $43.87 | $66.81 | 5,958,900 | — | — |
| 2010-10-04 | $42.82 | $65.21 | 4,366,100 | — | — |
| 2010-10-01 | $43.53 | $66.29 | 5,271,500 | — | — |
| 2010-09-30 | $42.60 | $64.88 | 7,722,000 | — | — |
| 2010-09-29 | $42.11 | $64.13 | 5,044,300 | — | — |
| 2010-09-28 | $40.88 | $62.26 | 3,157,900 | — | — |
| 2010-09-27 | $40.63 | $61.88 | 2,939,100 | — | — |
| 2010-09-24 | $41.06 | $62.53 | 4,898,600 | — | — |
| 2010-09-23 | $39.37 | $59.96 | 5,110,400 | — | — |
| 2010-09-22 | $39.99 | $60.90 | 4,042,400 | — | — |
| 2010-09-21 | $40.26 | $61.31 | 4,309,600 | — | — |
| 2010-09-20 | $40.59 | $61.82 | 3,836,000 | — | — |
| 2010-09-17 | $39.88 | $60.74 | 3,444,400 | — | — |
| 2010-09-16 | $39.87 | $60.72 | 3,313,300 | — | — |
| 2010-09-15 | $39.99 | $60.90 | 2,863,500 | — | — |
| 2010-09-14 | $40.13 | $61.12 | 4,306,500 | — | — |
| 2010-09-13 | $40.44 | $61.59 | 4,610,700 | — | — |
| 2010-09-10 | $39.39 | $59.99 | 4,987,300 | — | — |
| 2010-09-09 | $39.03 | $59.44 | 6,330,300 | — | — |
| 2010-09-08 | $39.42 | $60.03 | 5,293,600 | — | — |
| 2010-09-07 | $38.86 | $59.18 | 4,358,900 | — | — |
| 2010-09-03 | $39.49 | $60.14 | 4,971,500 | — | — |
| 2010-09-02 | $39.71 | $60.48 | 4,804,700 | — | — |
| 2010-09-01 | $39.50 | $60.16 | 6,265,700 | — | — |
| 2010-08-31 | $37.58 | $57.23 | 5,306,700 | — | — |
| 2010-08-30 | $38.14 | $58.09 | 3,941,500 | — | — |
| 2010-08-27 | $38.72 | $58.97 | 5,305,200 | — | — |
| 2010-08-26 | $37.59 | $57.25 | 6,811,600 | — | — |
| 2010-08-25 | $38.94 | $59.30 | 5,469,900 | — | — |
| 2010-08-24 | $38.79 | $59.07 | 5,544,400 | — | — |
| 2010-08-23 | $39.01 | $59.41 | 4,230,900 | — | — |
| 2010-08-20 | $39.01 | $59.41 | 5,048,000 | — | — |
| 2010-08-19 | $39.75 | $60.54 | 4,518,400 | — | — |
| 2010-08-18 | $40.69 | $61.97 | 3,515,900 | — | — |
| 2010-08-17 | $41.00 | $62.44 | 5,364,300 | — | — |
| 2010-08-16 | $39.93 | $60.81 | 3,059,500 | — | — |
| 2010-08-13 | $39.79 | $60.60 | 5,337,500 | — | — |
| 2010-08-12 | $39.94 | $60.83 | 5,153,900 | — | — |
| 2010-08-11 | $40.19 | $61.21 | 7,521,200 | — | — |
| 2010-08-10 | $41.05 | $62.52 | 7,230,000 | — | — |
| 2010-08-09 | $41.83 | $63.70 | 5,112,100 | — | — |
| 2010-08-06 | $41.73 | $63.55 | 7,935,300 | — | — |
| 2010-08-05 | $42.48 | $64.69 | 9,275,300 | — | — |
| 2010-08-04 | $42.83 | $65.23 | 19,155,800 | — | — |
| 2010-08-03 | $43.66 | $66.49 | 27,055,800 | — | — |
| 2010-08-02 | $50.23 | $76.50 | 4,731,800 | — | — |
| 2010-07-30 | $48.27 | $73.51 | 3,829,900 | — | — |
| 2010-07-29 | $48.38 | $73.68 | 3,613,500 | — | — |
| 2010-07-28 | $48.88 | $74.21 | 2,773,500 | — | — |
| 2010-07-27 | $48.89 | $74.23 | 3,850,800 | — | — |
| 2010-07-26 | $49.69 | $75.44 | 3,709,000 | — | — |
| 2010-07-23 | $49.07 | $74.50 | 5,229,000 | — | — |
| 2010-07-22 | $49.41 | $75.02 | 6,502,500 | — | — |
| 2010-07-21 | $48.26 | $73.27 | 7,383,900 | — | — |
| 2010-07-20 | $49.17 | $74.65 | 6,670,000 | — | — |
| 2010-07-19 | $47.70 | $72.42 | 7,306,300 | — | — |
| 2010-07-16 | $46.00 | $69.84 | 6,638,200 | — | — |
| 2010-07-15 | $47.16 | $71.60 | 4,671,000 | — | — |
| 2010-07-14 | $46.95 | $71.28 | 3,932,800 | — | — |
| 2010-07-13 | $46.69 | $70.89 | 5,411,000 | — | — |
| 2010-07-12 | $46.01 | $69.86 | 3,920,700 | — | — |
| 2010-07-09 | $46.26 | $70.24 | 3,332,900 | — | — |
| 2010-07-08 | $46.19 | $70.13 | 3,940,600 | — | — |
| 2010-07-07 | $45.14 | $68.53 | 6,175,600 | — | — |
| 2010-07-06 | $43.93 | $66.70 | 8,171,900 | — | — |
| 2010-07-02 | $42.30 | $64.22 | 5,332,900 | — | — |
| 2010-07-01 | $41.73 | $63.36 | 7,907,900 | — | — |
| 2010-06-30 | $41.57 | $63.11 | 7,142,500 | — | — |
| 2010-06-29 | $40.84 | $62.01 | 6,776,700 | — | — |
| 2010-06-28 | $42.00 | $63.77 | 3,164,600 | — | — |
| 2010-06-25 | $42.75 | $64.91 | 7,528,000 | — | — |
| 2010-06-24 | $41.51 | $63.02 | 4,374,500 | — | — |
| 2010-06-23 | $42.52 | $64.56 | 4,337,300 | — | — |
| 2010-06-22 | $42.15 | $64.00 | 7,204,200 | — | — |
| 2010-06-21 | $44.09 | $66.94 | 5,519,700 | — | — |
| 2010-06-18 | $44.67 | $67.82 | 6,702,000 | — | — |
| 2010-06-17 | $43.86 | $66.59 | 5,022,900 | — | — |
| 2010-06-16 | $43.98 | $66.77 | 5,366,200 | — | — |
| 2010-06-15 | $43.59 | $66.18 | 4,009,100 | — | — |
| 2010-06-14 | $41.94 | $63.68 | 5,116,500 | — | — |
| 2010-06-11 | $42.61 | $64.69 | 6,818,800 | — | — |
| 2010-06-10 | $42.42 | $64.41 | 10,128,200 | — | — |
| 2010-06-09 | $38.35 | $58.23 | 7,745,100 | — | — |
| 2010-06-08 | $38.18 | $57.97 | 8,721,300 | — | — |
| 2010-06-07 | $38.07 | $57.80 | 5,923,200 | — | — |
| 2010-06-04 | $38.47 | $58.41 | 9,193,700 | — | — |
| 2010-06-03 | $39.38 | $59.79 | 10,901,900 | — | — |
| 2010-06-02 | $39.63 | $60.17 | 18,156,800 | — | — |
| 2010-06-01 | $35.87 | $54.46 | 13,448,400 | — | — |
| 2010-05-28 | $38.14 | $57.91 | 14,214,900 | — | — |
| 2010-05-27 | $41.09 | $62.39 | 10,445,800 | — | — |
| 2010-05-26 | $40.64 | $61.70 | 6,553,400 | — | — |
| 2010-05-25 | $40.63 | $61.69 | 9,018,100 | — | — |
| 2010-05-24 | $40.39 | $61.32 | 5,759,500 | — | — |
| 2010-05-21 | $41.83 | $63.51 | 9,678,700 | — | — |
| 2010-05-20 | $40.71 | $61.81 | 12,726,200 | — | — |
| 2010-05-19 | $43.73 | $66.39 | 7,271,100 | — | — |
| 2010-05-18 | $44.50 | $67.56 | 6,856,700 | — | — |
| 2010-05-17 | $45.33 | $68.82 | 6,080,500 | — | — |
| 2010-05-14 | $45.37 | $68.88 | 6,614,100 | — | — |
| 2010-05-13 | $46.77 | $71.01 | 6,665,300 | — | — |
| 2010-05-12 | $47.42 | $72.00 | 6,135,300 | — | — |
| 2010-05-11 | $46.70 | $70.90 | 7,901,700 | — | — |
| 2010-05-10 | $47.15 | $71.59 | 8,990,300 | — | — |
| 2010-05-07 | $44.25 | $67.18 | 10,488,300 | — | — |
| 2010-05-06 | $45.83 | $69.58 | 10,510,300 | — | — |
| 2010-05-05 | $47.32 | $71.62 | 9,578,400 | — | — |
| 2010-05-04 | $47.94 | $72.56 | 9,522,200 | — | — |
| 2010-05-03 | $50.72 | $76.76 | 7,957,300 | — | — |
| 2010-04-30 | $49.76 | $75.31 | 11,629,900 | — | — |
| 2010-04-29 | $51.42 | $77.82 | 12,031,700 | — | — |
| 2010-04-28 | $51.24 | $77.55 | 8,629,500 | — | — |
| 2010-04-27 | $50.94 | $77.10 | 8,537,300 | — | — |
| 2010-04-26 | $53.88 | $81.55 | 4,143,300 | — | — |
| 2010-04-23 | $54.18 | $82.00 | 8,457,600 | — | — |
| 2010-04-22 | $51.80 | $78.40 | 5,938,800 | — | — |
| 2010-04-21 | $50.89 | $77.02 | 5,948,600 | — | — |
| 2010-04-20 | $50.29 | $76.11 | 9,308,400 | — | — |
| 2010-04-19 | $47.63 | $72.09 | 5,042,800 | — | — |
| 2010-04-16 | $47.51 | $71.90 | 7,095,500 | — | — |
| 2010-04-15 | $49.08 | $74.28 | 3,205,800 | — | — |
| 2010-04-14 | $49.27 | $74.57 | 4,728,200 | — | — |
| 2010-04-13 | $48.21 | $72.96 | 4,773,400 | — | — |
| 2010-04-12 | $48.83 | $73.90 | 1,955,900 | — | — |
| 2010-04-09 | $48.84 | $73.92 | 3,454,000 | — | — |
| 2010-04-08 | $48.74 | $73.77 | 3,989,600 | — | — |
| 2010-04-07 | $49.00 | $74.16 | 5,742,400 | — | — |
| 2010-04-06 | $49.92 | $75.55 | 4,202,300 | — | — |
| 2010-04-05 | $49.68 | $75.19 | 4,968,500 | — | — |
| 2010-04-01 | $48.33 | $73.15 | 7,075,800 | — | — |
| 2010-03-31 | $46.84 | $70.89 | 6,840,000 | — | — |
| 2010-03-30 | $45.95 | $69.54 | 5,128,300 | — | — |
| 2010-03-29 | $45.65 | $69.09 | 5,664,600 | — | — |
| 2010-03-26 | $44.87 | $67.91 | 5,814,900 | — | — |
| 2010-03-25 | $44.87 | $67.91 | 7,552,600 | — | — |
| 2010-03-24 | $46.55 | $70.45 | 5,739,200 | — | — |
| 2010-03-23 | $47.12 | $71.31 | 6,974,400 | — | — |
| 2010-03-22 | $47.49 | $71.87 | 7,501,800 | — | — |
| 2010-03-19 | $47.53 | $71.93 | 10,119,500 | — | — |
| 2010-03-18 | $49.37 | $74.72 | 7,937,600 | — | — |
| 2010-03-17 | $51.86 | $78.49 | 4,442,900 | — | — |
| 2010-03-16 | $51.04 | $77.25 | 4,454,000 | — | — |
| 2010-03-15 | $49.87 | $75.48 | 5,932,600 | — | — |
| 2010-03-12 | $50.04 | $75.73 | 4,693,000 | — | — |
| 2010-03-11 | $49.98 | $75.64 | 2,974,200 | — | — |
| 2010-03-10 | $49.98 | $75.64 | 6,222,300 | — | — |
| 2010-03-09 | $49.94 | $75.58 | 4,915,900 | — | — |
| 2010-03-08 | $50.34 | $76.19 | 3,684,000 | — | — |
| 2010-03-05 | $50.89 | $77.02 | 5,569,100 | — | — |
| 2010-03-04 | $49.92 | $75.55 | 6,225,300 | — | — |
| 2010-03-03 | $50.00 | $75.67 | 5,188,400 | — | — |
| 2010-03-02 | $49.23 | $74.51 | 5,456,000 | — | — |
| 2010-03-01 | $48.31 | $73.12 | 5,599,600 | — | — |
| 2010-02-26 | $47.92 | $72.52 | 3,625,100 | — | — |
| 2010-02-25 | $47.89 | $72.48 | 4,355,100 | — | — |
| 2010-02-24 | $47.91 | $72.51 | 6,116,800 | — | — |
| 2010-02-23 | $47.06 | $71.22 | 7,170,500 | — | — |
| 2010-02-22 | $48.13 | $72.84 | 9,763,800 | — | — |
| 2010-02-19 | $48.86 | $73.95 | 6,560,300 | — | — |
| 2010-02-18 | $48.65 | $73.63 | 4,124,500 | — | — |
| 2010-02-17 | $48.05 | $72.72 | 3,699,400 | — | — |
| 2010-02-16 | $47.94 | $72.56 | 4,892,300 | — | — |
| 2010-02-12 | $46.50 | $70.38 | 4,814,300 | — | — |
| 2010-02-11 | $46.68 | $70.65 | 5,286,600 | — | — |
| 2010-02-10 | $45.26 | $68.50 | 5,894,800 | — | — |
| 2010-02-09 | $45.55 | $68.94 | 6,075,700 | — | — |
| 2010-02-08 | $44.55 | $67.42 | 4,549,800 | — | — |
| 2010-02-05 | $44.73 | $67.70 | 8,597,500 | — | — |
| 2010-02-04 | $45.22 | $68.44 | 7,603,500 | — | — |
| 2010-02-03 | $47.32 | $71.62 | 4,127,600 | — | — |
| 2010-02-02 | $47.26 | $71.53 | 5,542,600 | — | — |
| 2010-02-01 | $47.33 | $71.63 | 5,406,900 | — | — |
| 2010-01-29 | $45.28 | $68.53 | 7,382,800 | — | — |
| 2010-01-28 | $46.47 | $70.33 | 5,357,500 | — | — |
| 2010-01-27 | $47.60 | $71.81 | 9,707,700 | — | — |
| 2010-01-26 | $46.89 | $70.74 | 14,179,300 | — | — |
| 2010-01-25 | $44.59 | $67.27 | 6,932,500 | — | — |
| 2010-01-22 | $44.27 | $66.79 | 7,313,700 | — | — |
| 2010-01-21 | $46.63 | $70.35 | 8,282,300 | — | — |
| 2010-01-20 | $47.14 | $71.12 | 4,840,100 | — | — |
| 2010-01-19 | $48.05 | $72.49 | 3,592,500 | — | — |
| 2010-01-15 | $47.28 | $71.33 | 6,627,700 | — | — |
| 2010-01-14 | $47.53 | $71.71 | 4,990,600 | — | — |
| 2010-01-13 | $46.55 | $70.23 | 3,961,800 | — | — |
| 2010-01-12 | $45.71 | $68.96 | 5,533,200 | — | — |
| 2010-01-11 | $46.60 | $70.30 | 6,026,300 | — | — |
| 2010-01-08 | $47.10 | $71.06 | 4,875,600 | — | — |
| 2010-01-07 | $46.17 | $69.66 | 5,608,800 | — | — |
| 2010-01-06 | $45.84 | $69.16 | 10,315,800 | — | — |
| 2010-01-05 | $43.66 | $65.87 | 10,663,400 | — | — |
| 2010-01-04 | $41.24 | $62.22 | 5,888,000 | — | — |