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
- 1997-10-16 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 | $80.19 | $94.35 | 1,182,100 | — | — |
| 2010-12-30 | $80.08 | $94.22 | 839,700 | — | — |
| 2010-12-29 | $80.50 | $94.71 | 1,035,400 | — | — |
| 2010-12-28 | $79.69 | $93.76 | 675,200 | — | — |
| 2010-12-27 | $79.76 | $93.84 | 536,900 | — | — |
| 2010-12-23 | $79.71 | $93.78 | 637,700 | — | — |
| 2010-12-22 | $79.91 | $94.02 | 842,100 | — | — |
| 2010-12-21 | $80.03 | $94.16 | 959,900 | — | — |
| 2010-12-20 | $79.00 | $92.95 | 1,301,700 | — | — |
| 2010-12-17 | $79.00 | $92.95 | 2,765,000 | — | — |
| 2010-12-16 | $79.20 | $93.18 | 1,195,200 | — | — |
| 2010-12-15 | $78.52 | $92.04 | 1,169,100 | — | — |
| 2010-12-14 | $78.46 | $91.97 | 736,300 | — | — |
| 2010-12-13 | $78.07 | $91.52 | 897,100 | — | — |
| 2010-12-10 | $78.12 | $91.57 | 1,058,400 | — | — |
| 2010-12-09 | $77.76 | $90.81 | 1,288,400 | — | — |
| 2010-12-08 | $77.15 | $90.10 | 1,110,400 | — | — |
| 2010-12-07 | $76.43 | $89.26 | 1,192,200 | — | — |
| 2010-12-06 | $75.94 | $88.69 | 1,398,600 | — | — |
| 2010-12-03 | $76.35 | $89.17 | 751,800 | — | — |
| 2010-12-02 | $75.81 | $88.54 | 1,385,400 | — | — |
| 2010-12-01 | $75.06 | $87.66 | 1,414,600 | — | — |
| 2010-11-30 | $73.71 | $86.08 | 2,224,300 | — | — |
| 2010-11-29 | $73.52 | $85.86 | 1,544,800 | — | — |
| 2010-11-26 | $74.11 | $86.55 | 323,300 | — | — |
| 2010-11-24 | $74.22 | $86.68 | 1,240,600 | — | — |
| 2010-11-23 | $72.33 | $84.47 | 656,100 | — | — |
| 2010-11-22 | $72.88 | $85.11 | 718,200 | — | — |
| 2010-11-19 | $72.85 | $85.08 | 1,095,100 | — | — |
| 2010-11-18 | $72.25 | $84.38 | 1,185,300 | — | — |
| 2010-11-17 | $71.08 | $83.01 | 1,130,400 | — | — |
| 2010-11-16 | $70.82 | $82.71 | 1,110,100 | — | — |
| 2010-11-15 | $71.40 | $83.39 | 698,100 | — | — |
| 2010-11-12 | $71.20 | $83.15 | 834,500 | — | — |
| 2010-11-11 | $71.80 | $83.85 | 1,137,700 | — | — |
| 2010-11-10 | $70.69 | $82.56 | 1,153,000 | — | — |
| 2010-11-09 | $71.19 | $83.14 | 779,000 | — | — |
| 2010-11-08 | $72.17 | $84.28 | 751,600 | — | — |
| 2010-11-05 | $71.79 | $83.84 | 944,500 | — | — |
| 2010-11-04 | $72.25 | $84.38 | 1,509,400 | — | — |
| 2010-11-03 | $70.54 | $82.38 | 1,369,300 | — | — |
| 2010-11-02 | $71.09 | $83.02 | 693,500 | — | — |
| 2010-11-01 | $70.49 | $82.32 | 973,100 | — | — |
| 2010-10-29 | $70.48 | $82.31 | 1,205,800 | — | — |
| 2010-10-28 | $70.18 | $81.96 | 1,899,400 | — | — |
| 2010-10-27 | $71.49 | $83.49 | 1,570,600 | — | — |
| 2010-10-26 | $71.98 | $84.06 | 1,699,100 | — | — |
| 2010-10-25 | $72.78 | $85.00 | 1,325,800 | — | — |
| 2010-10-22 | $72.52 | $84.69 | 685,800 | — | — |
| 2010-10-21 | $72.40 | $84.55 | 1,048,100 | — | — |
| 2010-10-20 | $72.36 | $84.51 | 1,216,600 | — | — |
| 2010-10-19 | $71.70 | $83.74 | 2,100,300 | — | — |
| 2010-10-18 | $71.76 | $83.81 | 1,089,400 | — | — |
| 2010-10-15 | $72.24 | $84.37 | 2,495,100 | — | — |
| 2010-10-14 | $72.06 | $84.16 | 2,683,900 | — | — |
| 2010-10-13 | $71.50 | $83.50 | 1,427,100 | — | — |
| 2010-10-12 | $70.63 | $82.49 | 1,232,900 | — | — |
| 2010-10-11 | $71.12 | $83.06 | 1,159,900 | — | — |
| 2010-10-08 | $71.21 | $83.16 | 1,696,800 | — | — |
| 2010-10-07 | $71.10 | $83.03 | 1,475,300 | — | — |
| 2010-10-06 | $71.10 | $83.03 | 1,919,200 | — | — |
| 2010-10-05 | $70.89 | $82.79 | 4,105,700 | — | — |
| 2010-10-04 | $69.54 | $81.21 | 1,530,800 | — | — |
| 2010-10-01 | $69.64 | $81.33 | 1,964,100 | — | — |
| 2010-09-30 | $69.92 | $81.66 | 2,352,200 | — | — |
| 2010-09-29 | $69.57 | $81.25 | 1,467,900 | — | — |
| 2010-09-28 | $69.41 | $81.06 | 1,846,000 | — | — |
| 2010-09-27 | $68.69 | $80.22 | 1,022,700 | — | — |
| 2010-09-24 | $68.60 | $80.12 | 1,499,200 | — | — |
| 2010-09-23 | $67.11 | $78.38 | 1,262,800 | — | — |
| 2010-09-22 | $68.08 | $79.51 | 1,556,300 | — | — |
| 2010-09-21 | $68.84 | $80.40 | 1,298,100 | — | — |
| 2010-09-20 | $68.79 | $80.34 | 1,153,200 | — | — |
| 2010-09-17 | $68.45 | $79.94 | 1,536,800 | — | — |
| 2010-09-16 | $67.84 | $79.23 | 940,700 | — | — |
| 2010-09-15 | $68.21 | $79.66 | 864,200 | — | — |
| 2010-09-14 | $68.00 | $79.41 | 2,079,600 | — | — |
| 2010-09-13 | $68.00 | $79.41 | 1,550,100 | — | — |
| 2010-09-10 | $67.50 | $78.83 | 1,065,200 | — | — |
| 2010-09-09 | $67.69 | $79.05 | 1,121,600 | — | — |
| 2010-09-08 | $67.67 | $79.03 | 1,276,700 | — | — |
| 2010-09-07 | $67.06 | $78.32 | 1,132,700 | — | — |
| 2010-09-03 | $67.56 | $78.90 | 1,323,700 | — | — |
| 2010-09-02 | $67.23 | $78.52 | 973,900 | — | — |
| 2010-09-01 | $66.37 | $77.51 | 2,064,900 | — | — |
| 2010-08-31 | $64.99 | $75.61 | 2,367,200 | — | — |
| 2010-08-30 | $64.90 | $75.50 | 1,082,800 | — | — |
| 2010-08-27 | $65.92 | $76.69 | 1,415,200 | — | — |
| 2010-08-26 | $64.91 | $75.51 | 1,615,700 | — | — |
| 2010-08-25 | $65.12 | $75.76 | 1,914,800 | — | — |
| 2010-08-24 | $65.14 | $75.78 | 1,932,200 | — | — |
| 2010-08-23 | $65.86 | $76.62 | 1,398,700 | — | — |
| 2010-08-20 | $66.16 | $76.97 | 1,917,400 | — | — |
| 2010-08-19 | $65.19 | $75.84 | 2,001,000 | — | — |
| 2010-08-18 | $65.98 | $76.76 | 1,196,900 | — | — |
| 2010-08-17 | $66.29 | $77.12 | 1,771,300 | — | — |
| 2010-08-16 | $64.86 | $75.46 | 1,129,600 | — | — |
| 2010-08-13 | $64.60 | $75.15 | 1,390,700 | — | — |
| 2010-08-12 | $64.89 | $75.49 | 1,492,500 | — | — |
| 2010-08-11 | $64.98 | $75.60 | 2,375,900 | — | — |
| 2010-08-10 | $66.20 | $77.01 | 2,405,600 | — | — |
| 2010-08-09 | $67.77 | $78.84 | 1,148,000 | — | — |
| 2010-08-06 | $66.89 | $77.82 | 1,757,300 | — | — |
| 2010-08-05 | $67.35 | $78.35 | 1,204,300 | — | — |
| 2010-08-04 | $67.22 | $78.20 | 1,437,900 | — | — |
| 2010-08-03 | $66.43 | $77.28 | 1,445,600 | — | — |
| 2010-08-02 | $66.22 | $77.04 | 1,542,400 | — | — |
| 2010-07-30 | $65.20 | $75.85 | 1,668,500 | — | — |
| 2010-07-29 | $64.63 | $75.19 | 2,441,500 | — | — |
| 2010-07-28 | $64.87 | $75.47 | 8,449,600 | — | — |
| 2010-07-27 | $61.20 | $71.20 | 2,145,900 | — | — |
| 2010-07-26 | $62.10 | $72.25 | 2,236,900 | — | — |
| 2010-07-23 | $60.88 | $70.83 | 2,295,600 | — | — |
| 2010-07-22 | $59.40 | $69.10 | 2,351,300 | — | — |
| 2010-07-21 | $57.61 | $67.02 | 1,271,000 | — | — |
| 2010-07-20 | $58.65 | $68.23 | 1,178,500 | — | — |
| 2010-07-19 | $58.25 | $67.77 | 1,420,300 | — | — |
| 2010-07-16 | $57.45 | $66.84 | 1,313,400 | — | — |
| 2010-07-15 | $58.58 | $68.15 | 1,062,100 | — | — |
| 2010-07-14 | $58.75 | $68.35 | 1,519,900 | — | — |
| 2010-07-13 | $58.01 | $67.49 | 1,174,100 | — | — |
| 2010-07-12 | $56.96 | $66.27 | 758,100 | — | — |
| 2010-07-09 | $57.06 | $66.38 | 870,300 | — | — |
| 2010-07-08 | $56.79 | $66.07 | 1,015,600 | — | — |
| 2010-07-07 | $56.40 | $65.61 | 1,666,900 | — | — |
| 2010-07-06 | $55.64 | $64.73 | 1,811,400 | — | — |
| 2010-07-02 | $55.05 | $64.04 | 1,178,800 | — | — |
| 2010-07-01 | $55.72 | $64.82 | 1,849,500 | — | — |
| 2010-06-30 | $55.66 | $64.75 | 1,530,900 | — | — |
| 2010-06-29 | $55.94 | $65.08 | 1,822,000 | — | — |
| 2010-06-28 | $56.90 | $66.20 | 707,200 | — | — |
| 2010-06-25 | $57.23 | $66.58 | 1,735,700 | — | — |
| 2010-06-24 | $56.99 | $66.30 | 1,035,800 | — | — |
| 2010-06-23 | $57.46 | $66.85 | 791,600 | — | — |
| 2010-06-22 | $57.59 | $67.00 | 1,150,400 | — | — |
| 2010-06-21 | $59.11 | $68.77 | 1,172,200 | — | — |
| 2010-06-18 | $59.06 | $68.71 | 1,470,200 | — | — |
| 2010-06-17 | $59.34 | $69.03 | 901,300 | — | — |
| 2010-06-16 | $59.28 | $68.96 | 1,350,600 | — | — |
| 2010-06-15 | $59.32 | $69.01 | 1,496,100 | — | — |
| 2010-06-14 | $58.70 | $68.29 | 1,517,600 | — | — |
| 2010-06-11 | $58.21 | $67.72 | 1,275,200 | — | — |
| 2010-06-10 | $57.44 | $66.82 | 2,147,800 | — | — |
| 2010-06-09 | $55.03 | $64.02 | 1,708,800 | — | — |
| 2010-06-08 | $54.88 | $63.85 | 1,777,200 | — | — |
| 2010-06-07 | $54.74 | $63.68 | 2,186,900 | — | — |
| 2010-06-04 | $55.90 | $65.03 | 1,844,200 | — | — |
| 2010-06-03 | $58.04 | $67.52 | 1,445,800 | — | — |
| 2010-06-02 | $58.12 | $67.61 | 1,325,300 | — | — |
| 2010-06-01 | $57.08 | $66.11 | 1,169,300 | — | — |
| 2010-05-28 | $58.11 | $67.31 | 1,363,500 | — | — |
| 2010-05-27 | $58.70 | $67.99 | 1,271,000 | — | — |
| 2010-05-26 | $57.36 | $66.44 | 1,453,100 | — | — |
| 2010-05-25 | $57.40 | $66.48 | 1,750,000 | — | — |
| 2010-05-24 | $57.33 | $66.40 | 1,126,800 | — | — |
| 2010-05-21 | $58.18 | $67.39 | 2,885,300 | — | — |
| 2010-05-20 | $57.03 | $66.06 | 2,573,200 | — | — |
| 2010-05-19 | $59.34 | $68.73 | 1,890,100 | — | — |
| 2010-05-18 | $59.22 | $68.59 | 1,087,900 | — | — |
| 2010-05-17 | $59.76 | $69.22 | 1,547,800 | — | — |
| 2010-05-14 | $59.61 | $69.04 | 1,955,900 | — | — |
| 2010-05-13 | $60.60 | $70.19 | 1,650,700 | — | — |
| 2010-05-12 | $61.22 | $70.91 | 1,350,000 | — | — |
| 2010-05-11 | $60.68 | $70.28 | 1,817,300 | — | — |
| 2010-05-10 | $60.68 | $70.28 | 2,630,700 | — | — |
| 2010-05-07 | $57.83 | $66.98 | 3,390,400 | — | — |
| 2010-05-06 | $59.16 | $68.52 | 2,987,400 | — | — |
| 2010-05-05 | $60.71 | $70.32 | 2,088,900 | — | — |
| 2010-05-04 | $60.70 | $70.31 | 1,978,200 | — | — |
| 2010-05-03 | $61.77 | $71.55 | 1,788,500 | — | — |
| 2010-04-30 | $60.32 | $69.87 | 1,720,800 | — | — |
| 2010-04-29 | $61.15 | $70.83 | 1,554,200 | — | — |
| 2010-04-28 | $60.56 | $70.14 | 1,778,100 | — | — |
| 2010-04-27 | $60.27 | $69.81 | 2,987,300 | — | — |
| 2010-04-26 | $61.15 | $70.83 | 1,454,600 | — | — |
| 2010-04-23 | $61.58 | $71.33 | 2,183,800 | — | — |
| 2010-04-22 | $61.46 | $71.19 | 4,289,700 | — | — |
| 2010-04-21 | $60.00 | $69.50 | 5,813,800 | — | — |
| 2010-04-20 | $58.90 | $68.22 | 1,480,200 | — | — |
| 2010-04-19 | $58.63 | $67.91 | 1,601,300 | — | — |
| 2010-04-16 | $58.38 | $67.62 | 2,157,300 | — | — |
| 2010-04-15 | $58.93 | $68.26 | 3,466,500 | — | — |
| 2010-04-14 | $57.74 | $66.88 | 1,980,200 | — | — |
| 2010-04-13 | $56.59 | $65.55 | 1,647,900 | — | — |
| 2010-04-12 | $56.44 | $65.37 | 3,151,600 | — | — |
| 2010-04-09 | $56.45 | $65.38 | 2,885,200 | — | — |
| 2010-04-08 | $55.60 | $64.40 | 1,837,700 | — | — |
| 2010-04-07 | $55.15 | $63.88 | 2,051,300 | — | — |
| 2010-04-06 | $55.28 | $64.03 | 1,574,400 | — | — |
| 2010-04-05 | $55.66 | $64.47 | 1,094,800 | — | — |
| 2010-04-01 | $55.68 | $64.49 | 1,178,800 | — | — |
| 2010-03-31 | $55.85 | $64.69 | 1,376,400 | — | — |
| 2010-03-30 | $56.22 | $65.12 | 1,372,800 | — | — |
| 2010-03-29 | $56.09 | $64.97 | 1,279,500 | — | — |
| 2010-03-26 | $55.56 | $64.35 | 1,545,600 | — | — |
| 2010-03-25 | $55.65 | $64.46 | 1,779,900 | — | — |
| 2010-03-24 | $56.12 | $65.00 | 1,293,800 | — | — |
| 2010-03-23 | $56.43 | $65.36 | 1,303,900 | — | — |
| 2010-03-22 | $56.23 | $65.13 | 1,451,200 | — | — |
| 2010-03-19 | $56.60 | $65.56 | 3,059,500 | — | — |
| 2010-03-18 | $56.58 | $65.54 | 2,114,600 | — | — |
| 2010-03-17 | $55.68 | $64.49 | 1,992,300 | — | — |
| 2010-03-16 | $55.28 | $64.03 | 3,479,600 | — | — |
| 2010-03-15 | $53.88 | $62.41 | 1,651,000 | — | — |
| 2010-03-12 | $53.87 | $62.40 | 1,710,800 | — | — |
| 2010-03-11 | $53.46 | $61.92 | 1,975,500 | — | — |
| 2010-03-10 | $53.67 | $62.16 | 1,695,600 | — | — |
| 2010-03-09 | $53.39 | $61.84 | 1,060,200 | — | — |
| 2010-03-08 | $53.32 | $61.76 | 1,488,500 | — | — |
| 2010-03-05 | $53.25 | $61.68 | 1,621,000 | — | — |
| 2010-03-04 | $52.67 | $61.01 | 1,610,000 | — | — |
| 2010-03-03 | $52.47 | $60.77 | 2,205,500 | — | — |
| 2010-03-02 | $53.21 | $61.34 | 1,597,700 | — | — |
| 2010-03-01 | $53.56 | $61.75 | 2,163,600 | — | — |
| 2010-02-26 | $53.33 | $61.48 | 1,701,400 | — | — |
| 2010-02-25 | $53.49 | $61.66 | 1,612,200 | — | — |
| 2010-02-24 | $53.68 | $61.88 | 1,822,500 | — | — |
| 2010-02-23 | $53.56 | $61.75 | 2,650,100 | — | — |
| 2010-02-22 | $54.16 | $62.44 | 1,625,500 | — | — |
| 2010-02-19 | $53.50 | $61.68 | 1,768,100 | — | — |
| 2010-02-18 | $52.90 | $60.98 | 1,032,000 | — | — |
| 2010-02-17 | $53.00 | $61.10 | 1,345,300 | — | — |
| 2010-02-16 | $52.75 | $60.81 | 1,511,000 | — | — |
| 2010-02-12 | $52.12 | $60.09 | 2,414,800 | — | — |
| 2010-02-11 | $53.10 | $61.22 | 2,533,300 | — | — |
| 2010-02-10 | $51.84 | $59.76 | 1,904,200 | — | — |
| 2010-02-09 | $52.67 | $60.72 | 2,709,800 | — | — |
| 2010-02-08 | $52.08 | $60.04 | 2,046,300 | — | — |
| 2010-02-05 | $52.44 | $60.45 | 2,833,000 | — | — |
| 2010-02-04 | $53.25 | $61.39 | 3,974,300 | — | — |
| 2010-02-03 | $53.54 | $61.72 | 8,727,300 | — | — |
| 2010-02-02 | $57.42 | $66.20 | 1,470,300 | — | — |
| 2010-02-01 | $57.40 | $66.17 | 981,500 | — | — |
| 2010-01-29 | $56.63 | $65.28 | 1,527,800 | — | — |
| 2010-01-28 | $56.54 | $65.18 | 1,173,200 | — | — |
| 2010-01-27 | $57.46 | $66.24 | 881,300 | — | — |
| 2010-01-26 | $57.10 | $65.83 | 1,347,100 | — | — |
| 2010-01-25 | $57.46 | $66.24 | 1,167,300 | — | — |
| 2010-01-22 | $57.35 | $66.11 | 1,558,100 | — | — |
| 2010-01-21 | $57.63 | $66.44 | 1,659,200 | — | — |
| 2010-01-20 | $57.78 | $66.61 | 1,157,700 | — | — |
| 2010-01-19 | $58.13 | $67.01 | 1,061,200 | — | — |
| 2010-01-15 | $57.72 | $66.54 | 1,592,400 | — | — |
| 2010-01-14 | $57.62 | $66.43 | 818,100 | — | — |
| 2010-01-13 | $57.32 | $66.08 | 1,513,300 | — | — |
| 2010-01-12 | $56.99 | $65.70 | 1,425,700 | — | — |
| 2010-01-11 | $57.72 | $66.54 | 1,227,300 | — | — |
| 2010-01-08 | $57.55 | $66.35 | 1,332,500 | — | — |
| 2010-01-07 | $56.79 | $65.47 | 1,939,600 | — | — |
| 2010-01-06 | $57.34 | $66.10 | 1,685,500 | — | — |
| 2010-01-05 | $58.11 | $66.99 | 2,352,700 | — | — |
| 2010-01-04 | $59.34 | $68.41 | 822,900 | — | — |