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
- 1996-12-17 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 | $53.97 | $56.86 | 624,200 | — | — |
| 2010-12-30 | $54.18 | $57.08 | 731,800 | — | — |
| 2010-12-29 | $54.09 | $56.98 | 565,300 | — | — |
| 2010-12-28 | $54.35 | $57.26 | 367,700 | — | — |
| 2010-12-27 | $54.38 | $57.29 | 350,000 | — | — |
| 2010-12-23 | $54.54 | $57.46 | 425,500 | — | — |
| 2010-12-22 | $54.58 | $57.50 | 816,400 | — | — |
| 2010-12-21 | $54.53 | $57.45 | 1,034,400 | — | — |
| 2010-12-20 | $54.46 | $57.37 | 969,200 | — | — |
| 2010-12-17 | $54.22 | $57.12 | 2,137,800 | — | — |
| 2010-12-16 | $53.81 | $56.69 | 1,452,300 | — | — |
| 2010-12-15 | $52.85 | $55.68 | 1,927,600 | — | — |
| 2010-12-14 | $52.00 | $54.78 | 1,504,200 | — | — |
| 2010-12-13 | $50.98 | $53.71 | 1,217,800 | — | — |
| 2010-12-10 | $51.08 | $53.81 | 1,815,500 | — | — |
| 2010-12-09 | $50.28 | $52.97 | 689,400 | — | — |
| 2010-12-08 | $50.08 | $52.76 | 728,400 | — | — |
| 2010-12-07 | $50.23 | $52.92 | 1,062,500 | — | — |
| 2010-12-06 | $50.10 | $52.78 | 956,600 | — | — |
| 2010-12-03 | $50.10 | $52.78 | 1,137,900 | — | — |
| 2010-12-02 | $50.57 | $53.27 | 1,342,800 | — | — |
| 2010-12-01 | $50.37 | $53.06 | 2,016,800 | — | — |
| 2010-11-30 | $49.32 | $51.96 | 1,045,600 | — | — |
| 2010-11-29 | $49.49 | $52.14 | 1,056,800 | — | — |
| 2010-11-26 | $49.58 | $52.23 | 340,600 | — | — |
| 2010-11-24 | $49.97 | $52.64 | 899,700 | — | — |
| 2010-11-23 | $49.79 | $52.45 | 1,093,300 | — | — |
| 2010-11-22 | $50.57 | $53.27 | 674,500 | — | — |
| 2010-11-19 | $50.71 | $53.42 | 931,400 | — | — |
| 2010-11-18 | $50.94 | $53.66 | 899,500 | — | — |
| 2010-11-17 | $50.43 | $53.13 | 776,500 | — | — |
| 2010-11-16 | $50.12 | $52.80 | 1,249,900 | — | — |
| 2010-11-15 | $51.01 | $53.74 | 565,400 | — | — |
| 2010-11-12 | $51.03 | $53.76 | 856,900 | — | — |
| 2010-11-11 | $52.04 | $54.82 | 825,500 | — | — |
| 2010-11-10 | $51.94 | $54.72 | 1,047,900 | — | — |
| 2010-11-09 | $51.94 | $54.72 | 663,600 | — | — |
| 2010-11-08 | $52.18 | $54.97 | 666,500 | — | — |
| 2010-11-05 | $52.02 | $54.80 | 974,400 | — | — |
| 2010-11-04 | $51.55 | $54.31 | 899,300 | — | — |
| 2010-11-03 | $50.84 | $53.56 | 1,582,100 | — | — |
| 2010-11-02 | $50.38 | $53.07 | 704,600 | — | — |
| 2010-11-01 | $49.37 | $52.01 | 736,900 | — | — |
| 2010-10-29 | $49.14 | $51.77 | 1,188,600 | — | — |
| 2010-10-28 | $48.86 | $51.47 | 1,445,300 | — | — |
| 2010-10-27 | $49.45 | $52.09 | 1,760,500 | — | — |
| 2010-10-26 | $49.54 | $52.19 | 2,129,000 | — | — |
| 2010-10-25 | $49.41 | $52.05 | 1,335,600 | — | — |
| 2010-10-22 | $49.03 | $51.65 | 1,952,400 | — | — |
| 2010-10-21 | $47.79 | $50.35 | 3,431,100 | — | — |
| 2010-10-20 | $47.79 | $50.35 | 6,166,700 | — | — |
| 2010-10-19 | $50.08 | $52.76 | 2,027,400 | — | — |
| 2010-10-18 | $51.57 | $54.33 | 1,340,300 | — | — |
| 2010-10-15 | $50.34 | $53.03 | 1,297,600 | — | — |
| 2010-10-14 | $49.97 | $52.64 | 1,384,800 | — | — |
| 2010-10-13 | $50.62 | $53.33 | 970,400 | — | — |
| 2010-10-12 | $50.60 | $53.31 | 483,000 | — | — |
| 2010-10-11 | $50.47 | $53.17 | 582,200 | — | — |
| 2010-10-08 | $50.42 | $53.12 | 776,500 | — | — |
| 2010-10-07 | $50.23 | $52.92 | 1,343,500 | — | — |
| 2010-10-06 | $50.62 | $53.33 | 1,176,000 | — | — |
| 2010-10-05 | $50.66 | $53.37 | 954,500 | — | — |
| 2010-10-04 | $49.48 | $52.13 | 1,004,900 | — | — |
| 2010-10-01 | $50.13 | $52.81 | 1,181,100 | — | — |
| 2010-09-30 | $50.47 | $53.17 | 1,404,300 | — | — |
| 2010-09-29 | $49.62 | $52.17 | 784,800 | — | — |
| 2010-09-28 | $49.81 | $52.37 | 1,021,900 | — | — |
| 2010-09-27 | $48.63 | $51.13 | 531,600 | — | — |
| 2010-09-24 | $49.14 | $51.66 | 979,800 | — | — |
| 2010-09-23 | $48.78 | $51.29 | 1,040,400 | — | — |
| 2010-09-22 | $48.93 | $51.44 | 1,089,500 | — | — |
| 2010-09-21 | $49.06 | $51.58 | 1,633,900 | — | — |
| 2010-09-20 | $49.71 | $52.26 | 1,280,700 | — | — |
| 2010-09-17 | $48.27 | $50.75 | 1,484,800 | — | — |
| 2010-09-16 | $47.80 | $50.25 | 781,600 | — | — |
| 2010-09-15 | $48.43 | $50.92 | 1,067,600 | — | — |
| 2010-09-14 | $47.48 | $49.92 | 918,500 | — | — |
| 2010-09-13 | $47.02 | $49.43 | 1,511,600 | — | — |
| 2010-09-10 | $47.74 | $50.19 | 1,800,500 | — | — |
| 2010-09-09 | $46.61 | $49.00 | 1,528,500 | — | — |
| 2010-09-08 | $45.45 | $47.78 | 2,210,000 | — | — |
| 2010-09-07 | $45.54 | $47.88 | 2,106,100 | — | — |
| 2010-09-03 | $45.93 | $48.29 | 1,752,200 | — | — |
| 2010-09-02 | $45.00 | $47.31 | 1,057,400 | — | — |
| 2010-09-01 | $44.92 | $47.23 | 1,312,000 | — | — |
| 2010-08-31 | $43.50 | $45.73 | 1,388,900 | — | — |
| 2010-08-30 | $44.33 | $46.61 | 1,001,800 | — | — |
| 2010-08-27 | $44.65 | $46.94 | 1,381,600 | — | — |
| 2010-08-26 | $44.74 | $47.04 | 1,177,900 | — | — |
| 2010-08-25 | $45.38 | $47.71 | 1,360,900 | — | — |
| 2010-08-24 | $45.12 | $47.44 | 1,633,200 | — | — |
| 2010-08-23 | $46.19 | $48.56 | 842,400 | — | — |
| 2010-08-20 | $46.38 | $48.76 | 982,000 | — | — |
| 2010-08-19 | $46.26 | $48.64 | 1,116,700 | — | — |
| 2010-08-18 | $47.62 | $50.07 | 709,400 | — | — |
| 2010-08-17 | $47.70 | $50.15 | 1,106,300 | — | — |
| 2010-08-16 | $47.08 | $49.50 | 978,800 | — | — |
| 2010-08-13 | $47.36 | $49.79 | 873,400 | — | — |
| 2010-08-12 | $47.41 | $49.84 | 1,080,600 | — | — |
| 2010-08-11 | $47.34 | $49.77 | 1,286,800 | — | — |
| 2010-08-10 | $48.80 | $51.31 | 1,277,500 | — | — |
| 2010-08-09 | $48.38 | $50.86 | 888,600 | — | — |
| 2010-08-06 | $48.11 | $50.58 | 1,270,800 | — | — |
| 2010-08-05 | $48.20 | $50.68 | 1,049,200 | — | — |
| 2010-08-04 | $48.28 | $50.76 | 1,479,400 | — | — |
| 2010-08-03 | $47.47 | $49.91 | 2,262,000 | — | — |
| 2010-08-02 | $48.12 | $50.59 | 1,805,000 | — | — |
| 2010-07-30 | $46.99 | $49.40 | 2,125,300 | — | — |
| 2010-07-29 | $46.31 | $48.69 | 2,244,700 | — | — |
| 2010-07-28 | $46.44 | $48.82 | 3,120,500 | — | — |
| 2010-07-27 | $46.17 | $48.54 | 2,881,400 | — | — |
| 2010-07-26 | $45.65 | $47.99 | 1,982,500 | — | — |
| 2010-07-23 | $44.71 | $47.01 | 3,060,800 | — | — |
| 2010-07-22 | $44.56 | $46.85 | 5,840,400 | — | — |
| 2010-07-21 | $46.70 | $49.10 | 5,391,000 | — | — |
| 2010-07-20 | $49.95 | $52.52 | 1,579,100 | — | — |
| 2010-07-19 | $49.42 | $51.96 | 1,157,700 | — | — |
| 2010-07-16 | $49.29 | $51.82 | 903,300 | — | — |
| 2010-07-15 | $50.70 | $53.30 | 766,900 | — | — |
| 2010-07-14 | $50.60 | $53.20 | 849,600 | — | — |
| 2010-07-13 | $50.51 | $53.10 | 1,147,100 | — | — |
| 2010-07-12 | $49.47 | $52.01 | 1,245,800 | — | — |
| 2010-07-09 | $49.73 | $52.28 | 932,000 | — | — |
| 2010-07-08 | $49.88 | $52.44 | 957,700 | — | — |
| 2010-07-07 | $49.77 | $52.33 | 1,478,800 | — | — |
| 2010-07-06 | $48.91 | $51.42 | 1,270,800 | — | — |
| 2010-07-02 | $49.20 | $51.73 | 1,121,400 | — | — |
| 2010-07-01 | $49.31 | $51.84 | 1,863,100 | — | — |
| 2010-06-30 | $49.77 | $52.22 | 1,391,200 | — | — |
| 2010-06-29 | $50.05 | $52.51 | 1,764,700 | — | — |
| 2010-06-28 | $51.08 | $53.60 | 1,030,700 | — | — |
| 2010-06-25 | $50.74 | $53.24 | 2,331,600 | — | — |
| 2010-06-24 | $50.58 | $53.07 | 1,556,000 | — | — |
| 2010-06-23 | $51.59 | $54.13 | 1,270,400 | — | — |
| 2010-06-22 | $52.14 | $54.71 | 1,397,800 | — | — |
| 2010-06-21 | $53.09 | $55.70 | 1,428,000 | — | — |
| 2010-06-18 | $53.09 | $55.70 | 1,114,400 | — | — |
| 2010-06-17 | $53.42 | $56.05 | 1,231,800 | — | — |
| 2010-06-16 | $53.65 | $56.29 | 1,533,900 | — | — |
| 2010-06-15 | $53.69 | $56.33 | 1,346,400 | — | — |
| 2010-06-14 | $52.91 | $55.52 | 1,187,700 | — | — |
| 2010-06-11 | $52.77 | $55.37 | 1,244,200 | — | — |
| 2010-06-10 | $52.58 | $55.17 | 1,409,000 | — | — |
| 2010-06-09 | $51.83 | $54.38 | 1,351,300 | — | — |
| 2010-06-08 | $51.82 | $54.37 | 1,361,400 | — | — |
| 2010-06-07 | $51.81 | $54.36 | 1,566,200 | — | — |
| 2010-06-04 | $51.53 | $54.07 | 1,460,600 | — | — |
| 2010-06-03 | $52.93 | $55.54 | 1,349,300 | — | — |
| 2010-06-02 | $52.54 | $55.13 | 1,231,900 | — | — |
| 2010-06-01 | $51.54 | $54.08 | 1,782,800 | — | — |
| 2010-05-28 | $52.75 | $55.35 | 1,927,100 | — | — |
| 2010-05-27 | $52.87 | $55.47 | 1,399,200 | — | — |
| 2010-05-26 | $51.74 | $54.29 | 1,743,100 | — | — |
| 2010-05-25 | $51.48 | $54.02 | 2,196,800 | — | — |
| 2010-05-24 | $51.84 | $54.39 | 2,431,300 | — | — |
| 2010-05-21 | $52.25 | $54.82 | 2,673,400 | — | — |
| 2010-05-20 | $52.21 | $54.78 | 2,201,700 | — | — |
| 2010-05-19 | $54.29 | $56.96 | 1,118,300 | — | — |
| 2010-05-18 | $54.30 | $56.97 | 1,082,500 | — | — |
| 2010-05-17 | $54.66 | $57.35 | 1,850,300 | — | — |
| 2010-05-14 | $54.97 | $57.68 | 1,667,200 | — | — |
| 2010-05-13 | $55.25 | $57.97 | 1,369,100 | — | — |
| 2010-05-12 | $55.39 | $58.12 | 1,393,100 | — | — |
| 2010-05-11 | $54.89 | $57.59 | 2,205,600 | — | — |
| 2010-05-10 | $54.93 | $57.63 | 3,339,400 | — | — |
| 2010-05-07 | $54.50 | $57.18 | 2,935,900 | — | — |
| 2010-05-06 | $55.07 | $57.78 | 3,175,400 | — | — |
| 2010-05-05 | $56.59 | $59.38 | 2,829,300 | — | — |
| 2010-05-04 | $55.98 | $58.74 | 2,269,700 | — | — |
| 2010-05-03 | $56.74 | $59.53 | 2,431,500 | — | — |
| 2010-04-30 | $57.16 | $59.97 | 2,562,300 | — | — |
| 2010-04-29 | $57.25 | $60.07 | 1,769,000 | — | — |
| 2010-04-28 | $56.69 | $59.48 | 1,671,100 | — | — |
| 2010-04-27 | $56.35 | $59.12 | 1,575,500 | — | — |
| 2010-04-26 | $57.40 | $60.23 | 1,397,700 | — | — |
| 2010-04-23 | $57.83 | $60.68 | 1,923,100 | — | — |
| 2010-04-22 | $58.02 | $60.88 | 1,466,300 | — | — |
| 2010-04-21 | $58.03 | $60.89 | 4,692,700 | — | — |
| 2010-04-20 | $59.60 | $62.53 | 1,728,700 | — | — |
| 2010-04-19 | $59.86 | $62.81 | 3,859,500 | — | — |
| 2010-04-16 | $58.26 | $61.13 | 1,965,000 | — | — |
| 2010-04-15 | $59.25 | $62.17 | 1,857,800 | — | — |
| 2010-04-14 | $58.19 | $61.06 | 995,100 | — | — |
| 2010-04-13 | $58.25 | $61.12 | 1,384,700 | — | — |
| 2010-04-12 | $58.10 | $60.96 | 1,139,400 | — | — |
| 2010-04-09 | $58.15 | $61.01 | 1,250,900 | — | — |
| 2010-04-08 | $58.01 | $60.87 | 1,258,000 | — | — |
| 2010-04-07 | $58.21 | $61.08 | 1,239,600 | — | — |
| 2010-04-06 | $58.40 | $61.28 | 1,137,400 | — | — |
| 2010-04-05 | $58.90 | $61.80 | 811,900 | — | — |
| 2010-04-01 | $59.07 | $61.98 | 1,110,700 | — | — |
| 2010-03-31 | $58.29 | $61.06 | 887,000 | — | — |
| 2010-03-30 | $58.64 | $61.42 | 624,200 | — | — |
| 2010-03-29 | $58.49 | $61.26 | 698,800 | — | — |
| 2010-03-26 | $57.89 | $60.64 | 1,279,000 | — | — |
| 2010-03-25 | $57.95 | $60.70 | 1,482,600 | — | — |
| 2010-03-24 | $57.45 | $60.18 | 1,508,000 | — | — |
| 2010-03-23 | $57.28 | $60.00 | 1,492,800 | — | — |
| 2010-03-22 | $57.95 | $60.70 | 1,419,800 | — | — |
| 2010-03-19 | $57.30 | $60.02 | 2,574,400 | — | — |
| 2010-03-18 | $57.69 | $60.43 | 924,000 | — | — |
| 2010-03-17 | $57.49 | $60.22 | 1,294,700 | — | — |
| 2010-03-16 | $56.95 | $59.65 | 1,368,500 | — | — |
| 2010-03-15 | $56.32 | $58.99 | 1,433,300 | — | — |
| 2010-03-12 | $55.97 | $58.63 | 1,041,300 | — | — |
| 2010-03-11 | $55.93 | $58.58 | 1,191,500 | — | — |
| 2010-03-10 | $55.75 | $58.39 | 1,522,600 | — | — |
| 2010-03-09 | $55.72 | $58.36 | 776,400 | — | — |
| 2010-03-08 | $55.93 | $58.58 | 1,092,700 | — | — |
| 2010-03-05 | $56.19 | $58.86 | 1,103,900 | — | — |
| 2010-03-04 | $55.95 | $58.60 | 1,422,700 | — | — |
| 2010-03-03 | $55.83 | $58.48 | 3,129,100 | — | — |
| 2010-03-02 | $56.65 | $59.34 | 1,524,500 | — | — |
| 2010-03-01 | $56.84 | $59.54 | 1,246,700 | — | — |
| 2010-02-26 | $56.75 | $59.44 | 1,005,400 | — | — |
| 2010-02-25 | $56.69 | $59.38 | 1,264,900 | — | — |
| 2010-02-24 | $56.82 | $59.52 | 898,800 | — | — |
| 2010-02-23 | $56.70 | $59.39 | 1,260,200 | — | — |
| 2010-02-22 | $57.37 | $60.09 | 1,157,000 | — | — |
| 2010-02-19 | $57.50 | $60.23 | 1,426,000 | — | — |
| 2010-02-18 | $57.70 | $60.44 | 859,500 | — | — |
| 2010-02-17 | $57.39 | $60.11 | 1,037,300 | — | — |
| 2010-02-16 | $56.69 | $59.38 | 1,390,800 | — | — |
| 2010-02-12 | $56.07 | $58.73 | 1,026,500 | — | — |
| 2010-02-11 | $55.90 | $58.55 | 1,073,500 | — | — |
| 2010-02-10 | $55.76 | $58.41 | 961,600 | — | — |
| 2010-02-09 | $55.68 | $58.32 | 1,148,400 | — | — |
| 2010-02-08 | $55.00 | $57.61 | 1,301,300 | — | — |
| 2010-02-05 | $55.60 | $58.24 | 1,174,400 | — | — |
| 2010-02-04 | $55.43 | $58.06 | 1,752,400 | — | — |
| 2010-02-03 | $56.48 | $59.16 | 1,176,500 | — | — |
| 2010-02-02 | $57.00 | $59.70 | 1,373,700 | — | — |
| 2010-02-01 | $56.44 | $59.12 | 2,008,800 | — | — |
| 2010-01-29 | $55.67 | $58.31 | 1,656,200 | — | — |
| 2010-01-28 | $56.05 | $58.71 | 840,800 | — | — |
| 2010-01-27 | $56.63 | $59.32 | 1,925,000 | — | — |
| 2010-01-26 | $57.52 | $60.25 | 1,405,100 | — | — |
| 2010-01-25 | $57.44 | $60.17 | 3,785,200 | — | — |
| 2010-01-22 | $58.80 | $61.59 | 1,764,300 | — | — |
| 2010-01-21 | $59.77 | $62.61 | 1,246,700 | — | — |
| 2010-01-20 | $60.64 | $63.52 | 1,179,700 | — | — |
| 2010-01-19 | $61.61 | $64.53 | 1,072,300 | — | — |
| 2010-01-15 | $60.25 | $63.11 | 1,186,600 | — | — |
| 2010-01-14 | $60.90 | $63.79 | 773,100 | — | — |
| 2010-01-13 | $59.94 | $62.78 | 1,023,800 | — | — |
| 2010-01-12 | $59.21 | $62.02 | 667,100 | — | — |
| 2010-01-11 | $59.59 | $62.42 | 646,400 | — | — |
| 2010-01-08 | $59.44 | $62.26 | 1,110,200 | — | — |
| 2010-01-07 | $59.44 | $62.26 | 1,116,000 | — | — |
| 2010-01-06 | $58.87 | $61.66 | 3,184,300 | — | — |
| 2010-01-05 | $59.79 | $62.63 | 1,535,200 | — | — |
| 2010-01-04 | $61.16 | $63.96 | 1,046,000 | — | — |