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
- 2004-10-29 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 | $51.54 | $65.80 | 1,427,300 | — | — |
| 2010-12-30 | $51.47 | $65.71 | 1,376,300 | — | — |
| 2010-12-29 | $50.76 | $64.80 | 603,500 | — | — |
| 2010-12-28 | $50.46 | $64.42 | 867,400 | — | — |
| 2010-12-27 | $49.89 | $63.69 | 702,100 | — | — |
| 2010-12-23 | $49.77 | $63.54 | 1,326,700 | — | — |
| 2010-12-22 | $49.54 | $63.25 | 1,211,500 | — | — |
| 2010-12-21 | $48.94 | $62.48 | 1,020,100 | — | — |
| 2010-12-20 | $48.52 | $61.94 | 1,889,600 | — | — |
| 2010-12-17 | $48.32 | $61.69 | 6,050,000 | — | — |
| 2010-12-16 | $51.74 | $66.05 | 2,014,700 | — | — |
| 2010-12-15 | $51.47 | $65.71 | 1,937,600 | — | — |
| 2010-12-14 | $51.45 | $65.68 | 2,500,300 | — | — |
| 2010-12-13 | $52.95 | $67.60 | 1,487,000 | — | — |
| 2010-12-10 | $53.70 | $67.88 | 1,349,400 | — | — |
| 2010-12-09 | $52.88 | $66.84 | 1,963,300 | — | — |
| 2010-12-08 | $53.92 | $68.16 | 1,172,400 | — | — |
| 2010-12-07 | $54.71 | $69.16 | 2,192,400 | — | — |
| 2010-12-06 | $53.89 | $68.12 | 1,462,800 | — | — |
| 2010-12-03 | $54.36 | $68.71 | 1,012,300 | — | — |
| 2010-12-02 | $53.79 | $67.99 | 1,747,500 | — | — |
| 2010-12-01 | $53.23 | $67.29 | 1,467,300 | — | — |
| 2010-11-30 | $52.52 | $66.39 | 1,574,500 | — | — |
| 2010-11-29 | $52.92 | $66.89 | 1,564,200 | — | — |
| 2010-11-26 | $51.84 | $65.53 | 396,700 | — | — |
| 2010-11-24 | $52.28 | $66.09 | 1,372,500 | — | — |
| 2010-11-23 | $51.08 | $64.57 | 1,470,300 | — | — |
| 2010-11-22 | $51.04 | $64.52 | 1,002,200 | — | — |
| 2010-11-19 | $51.09 | $64.58 | 2,059,300 | — | — |
| 2010-11-18 | $51.00 | $64.47 | 4,416,000 | — | — |
| 2010-11-17 | $52.54 | $66.41 | 2,181,100 | — | — |
| 2010-11-16 | $52.94 | $66.92 | 2,264,900 | — | — |
| 2010-11-15 | $53.86 | $68.08 | 1,382,800 | — | — |
| 2010-11-12 | $54.13 | $68.42 | 3,009,500 | — | — |
| 2010-11-11 | $54.20 | $68.51 | 1,620,800 | — | — |
| 2010-11-10 | $54.49 | $68.88 | 2,916,800 | — | — |
| 2010-11-09 | $53.22 | $67.27 | 2,374,800 | — | — |
| 2010-11-08 | $54.97 | $69.49 | 1,786,100 | — | — |
| 2010-11-05 | $56.74 | $71.72 | 2,677,800 | — | — |
| 2010-11-04 | $56.56 | $71.50 | 6,332,700 | — | — |
| 2010-11-03 | $59.34 | $75.01 | 646,600 | — | — |
| 2010-11-02 | $60.01 | $75.86 | 740,100 | — | — |
| 2010-11-01 | $59.67 | $75.43 | 786,400 | — | — |
| 2010-10-29 | $59.73 | $75.50 | 941,100 | — | — |
| 2010-10-28 | $59.69 | $75.45 | 697,100 | — | — |
| 2010-10-27 | $59.06 | $74.66 | 1,135,500 | — | — |
| 2010-10-26 | $58.85 | $74.39 | 747,900 | — | — |
| 2010-10-25 | $59.39 | $75.07 | 807,900 | — | — |
| 2010-10-22 | $59.44 | $75.14 | 617,400 | — | — |
| 2010-10-21 | $59.35 | $75.02 | 781,600 | — | — |
| 2010-10-20 | $59.44 | $75.14 | 1,253,100 | — | — |
| 2010-10-19 | $58.77 | $74.29 | 1,184,400 | — | — |
| 2010-10-18 | $59.61 | $75.35 | 905,900 | — | — |
| 2010-10-15 | $59.31 | $74.97 | 914,900 | — | — |
| 2010-10-14 | $60.56 | $76.55 | 1,953,400 | — | — |
| 2010-10-13 | $60.62 | $76.63 | 1,478,000 | — | — |
| 2010-10-12 | $59.95 | $75.78 | 1,038,400 | — | — |
| 2010-10-11 | $59.44 | $75.14 | 1,241,000 | — | — |
| 2010-10-08 | $60.02 | $75.87 | 1,342,500 | — | — |
| 2010-10-07 | $60.03 | $75.88 | 1,728,900 | — | — |
| 2010-10-06 | $59.46 | $75.16 | 4,352,300 | — | — |
| 2010-10-05 | $62.27 | $78.71 | 1,179,300 | — | — |
| 2010-10-04 | $60.98 | $77.08 | 1,072,100 | — | — |
| 2010-10-01 | $60.94 | $77.03 | 1,851,800 | — | — |
| 2010-09-30 | $61.70 | $77.99 | 1,717,100 | — | — |
| 2010-09-29 | $61.75 | $78.06 | 916,000 | — | — |
| 2010-09-28 | $61.85 | $78.18 | 919,800 | — | — |
| 2010-09-27 | $61.22 | $77.39 | 1,468,800 | — | — |
| 2010-09-24 | $60.60 | $76.60 | 1,023,500 | — | — |
| 2010-09-23 | $59.85 | $75.65 | 1,074,800 | — | — |
| 2010-09-22 | $60.77 | $76.82 | 1,069,100 | — | — |
| 2010-09-21 | $61.87 | $78.21 | 618,200 | — | — |
| 2010-09-20 | $63.26 | $79.96 | 1,649,200 | — | — |
| 2010-09-17 | $62.24 | $78.68 | 675,100 | — | — |
| 2010-09-16 | $61.95 | $78.31 | 269,400 | — | — |
| 2010-09-15 | $61.88 | $78.22 | 597,400 | — | — |
| 2010-09-14 | $62.05 | $78.44 | 502,400 | — | — |
| 2010-09-13 | $62.54 | $79.05 | 555,000 | — | — |
| 2010-09-10 | $61.93 | $77.61 | 572,400 | — | — |
| 2010-09-09 | $61.80 | $77.45 | 678,200 | — | — |
| 2010-09-08 | $62.55 | $78.39 | 633,800 | — | — |
| 2010-09-07 | $62.43 | $78.24 | 693,700 | — | — |
| 2010-09-03 | $62.49 | $78.32 | 578,400 | — | — |
| 2010-09-02 | $62.46 | $78.28 | 1,584,700 | — | — |
| 2010-09-01 | $60.46 | $75.77 | 1,517,300 | — | — |
| 2010-08-31 | $59.27 | $74.28 | 1,161,100 | — | — |
| 2010-08-30 | $58.17 | $72.90 | 740,600 | — | — |
| 2010-08-27 | $59.19 | $74.18 | 834,600 | — | — |
| 2010-08-26 | $58.07 | $72.78 | 756,500 | — | — |
| 2010-08-25 | $58.72 | $73.59 | 865,500 | — | — |
| 2010-08-24 | $58.00 | $72.69 | 1,274,000 | — | — |
| 2010-08-23 | $58.01 | $72.70 | 1,025,500 | — | — |
| 2010-08-20 | $58.19 | $72.93 | 512,400 | — | — |
| 2010-08-19 | $58.65 | $73.50 | 1,062,700 | — | — |
| 2010-08-18 | $59.69 | $74.81 | 1,350,800 | — | — |
| 2010-08-17 | $60.20 | $75.45 | 1,143,200 | — | — |
| 2010-08-16 | $59.56 | $74.64 | 967,400 | — | — |
| 2010-08-13 | $59.64 | $74.74 | 968,500 | — | — |
| 2010-08-12 | $59.22 | $74.22 | 1,084,800 | — | — |
| 2010-08-11 | $58.93 | $73.85 | 1,438,000 | — | — |
| 2010-08-10 | $60.06 | $75.27 | 1,507,700 | — | — |
| 2010-08-09 | $61.20 | $76.70 | 996,000 | — | — |
| 2010-08-06 | $60.68 | $76.05 | 1,225,200 | — | — |
| 2010-08-05 | $60.67 | $76.03 | 1,282,700 | — | — |
| 2010-08-04 | $62.18 | $77.93 | 1,523,000 | — | — |
| 2010-08-03 | $62.85 | $78.77 | 1,596,500 | — | — |
| 2010-08-02 | $63.94 | $80.13 | 1,554,400 | — | — |
| 2010-07-30 | $63.22 | $79.23 | 1,618,100 | — | — |
| 2010-07-29 | $62.00 | $77.70 | 1,439,200 | — | — |
| 2010-07-28 | $61.83 | $77.49 | 1,259,800 | — | — |
| 2010-07-27 | $62.16 | $77.90 | 1,165,800 | — | — |
| 2010-07-26 | $62.15 | $77.89 | 966,100 | — | — |
| 2010-07-23 | $60.82 | $76.22 | 3,052,900 | — | — |
| 2010-07-22 | $62.57 | $78.42 | 1,284,100 | — | — |
| 2010-07-21 | $60.36 | $75.65 | 1,293,800 | — | — |
| 2010-07-20 | $61.71 | $77.34 | 943,400 | — | — |
| 2010-07-19 | $60.98 | $76.42 | 835,600 | — | — |
| 2010-07-16 | $60.82 | $76.22 | 854,400 | — | — |
| 2010-07-15 | $62.66 | $78.53 | 854,300 | — | — |
| 2010-07-14 | $62.66 | $78.53 | 1,041,000 | — | — |
| 2010-07-13 | $62.75 | $78.64 | 1,217,800 | — | — |
| 2010-07-12 | $61.48 | $77.05 | 881,400 | — | — |
| 2010-07-09 | $60.53 | $75.86 | 605,500 | — | — |
| 2010-07-08 | $60.08 | $75.30 | 1,657,800 | — | — |
| 2010-07-07 | $59.35 | $74.38 | 1,137,900 | — | — |
| 2010-07-06 | $56.91 | $71.32 | 1,525,100 | — | — |
| 2010-07-02 | $56.96 | $71.38 | 1,034,700 | — | — |
| 2010-07-01 | $57.89 | $72.55 | 1,198,600 | — | — |
| 2010-06-30 | $57.68 | $72.29 | 1,089,800 | — | — |
| 2010-06-29 | $57.27 | $71.77 | 1,422,800 | — | — |
| 2010-06-28 | $58.51 | $73.33 | 967,000 | — | — |
| 2010-06-25 | $59.19 | $74.18 | 1,099,700 | — | — |
| 2010-06-24 | $58.66 | $73.52 | 1,621,400 | — | — |
| 2010-06-23 | $59.59 | $74.68 | 972,100 | — | — |
| 2010-06-22 | $58.98 | $73.92 | 1,560,100 | — | — |
| 2010-06-21 | $61.94 | $77.63 | 672,100 | — | — |
| 2010-06-18 | $62.64 | $78.50 | 929,300 | — | — |
| 2010-06-17 | $62.16 | $77.90 | 822,100 | — | — |
| 2010-06-16 | $62.33 | $78.11 | 981,900 | — | — |
| 2010-06-15 | $62.84 | $78.75 | 1,823,300 | — | — |
| 2010-06-14 | $62.18 | $77.93 | 1,609,700 | — | — |
| 2010-06-11 | $62.56 | $78.40 | 1,938,300 | — | — |
| 2010-06-10 | $62.20 | $77.35 | 1,673,100 | — | — |
| 2010-06-09 | $60.63 | $75.40 | 1,799,400 | — | — |
| 2010-06-08 | $59.91 | $74.50 | 1,835,200 | — | — |
| 2010-06-07 | $58.42 | $72.65 | 1,749,700 | — | — |
| 2010-06-04 | $58.32 | $72.53 | 2,167,200 | — | — |
| 2010-06-03 | $60.20 | $74.86 | 5,455,300 | — | — |
| 2010-06-02 | $58.91 | $73.26 | 2,297,800 | — | — |
| 2010-06-01 | $56.32 | $70.04 | 1,260,400 | — | — |
| 2010-05-28 | $56.91 | $70.77 | 1,060,200 | — | — |
| 2010-05-27 | $57.90 | $72.00 | 1,513,800 | — | — |
| 2010-05-26 | $55.74 | $69.32 | 1,340,300 | — | — |
| 2010-05-25 | $54.69 | $68.01 | 1,024,500 | — | — |
| 2010-05-24 | $53.97 | $67.12 | 685,900 | — | — |
| 2010-05-21 | $54.50 | $67.77 | 1,113,900 | — | — |
| 2010-05-20 | $52.92 | $65.81 | 1,729,200 | — | — |
| 2010-05-19 | $55.31 | $68.78 | 872,400 | — | — |
| 2010-05-18 | $55.93 | $69.55 | 907,100 | — | — |
| 2010-05-17 | $57.39 | $71.37 | 881,700 | — | — |
| 2010-05-14 | $57.46 | $71.46 | 1,026,600 | — | — |
| 2010-05-13 | $59.08 | $73.47 | 932,600 | — | — |
| 2010-05-12 | $59.85 | $74.43 | 910,600 | — | — |
| 2010-05-11 | $59.94 | $74.54 | 947,800 | — | — |
| 2010-05-10 | $60.00 | $74.61 | 1,229,700 | — | — |
| 2010-05-07 | $55.58 | $69.12 | 1,214,100 | — | — |
| 2010-05-06 | $56.52 | $70.29 | 1,262,800 | — | — |
| 2010-05-05 | $58.24 | $72.43 | 747,400 | — | — |
| 2010-05-04 | $58.74 | $73.05 | 873,500 | — | — |
| 2010-05-03 | $59.91 | $74.50 | 1,007,300 | — | — |
| 2010-04-30 | $58.70 | $73.00 | 1,103,200 | — | — |
| 2010-04-29 | $60.21 | $74.88 | 1,425,400 | — | — |
| 2010-04-28 | $58.27 | $72.46 | 1,600,200 | — | — |
| 2010-04-27 | $58.58 | $72.85 | 1,876,800 | — | — |
| 2010-04-26 | $60.15 | $74.80 | 989,300 | — | — |
| 2010-04-23 | $59.34 | $73.79 | 966,300 | — | — |
| 2010-04-22 | $58.43 | $72.66 | 732,800 | — | — |
| 2010-04-21 | $56.84 | $70.68 | 954,800 | — | — |
| 2010-04-20 | $56.26 | $69.96 | 1,281,000 | — | — |
| 2010-04-19 | $54.72 | $68.05 | 1,529,300 | — | — |
| 2010-04-16 | $54.93 | $68.31 | 1,166,800 | — | — |
| 2010-04-15 | $55.65 | $69.20 | 1,029,000 | — | — |
| 2010-04-14 | $56.84 | $70.68 | 998,700 | — | — |
| 2010-04-13 | $58.00 | $72.13 | 735,200 | — | — |
| 2010-04-12 | $56.32 | $70.04 | 741,300 | — | — |
| 2010-04-09 | $56.57 | $70.35 | 620,400 | — | — |
| 2010-04-08 | $55.40 | $68.89 | 934,500 | — | — |
| 2010-04-07 | $55.18 | $68.62 | 882,600 | — | — |
| 2010-04-06 | $56.27 | $69.98 | 1,082,900 | — | — |
| 2010-04-05 | $55.70 | $69.27 | 719,300 | — | — |
| 2010-04-01 | $54.41 | $67.66 | 644,200 | — | — |
| 2010-03-31 | $54.20 | $67.40 | 703,600 | — | — |
| 2010-03-30 | $54.45 | $67.71 | 783,400 | — | — |
| 2010-03-29 | $54.95 | $68.33 | 663,300 | — | — |
| 2010-03-26 | $54.51 | $67.79 | 1,097,300 | — | — |
| 2010-03-25 | $55.44 | $68.94 | 979,600 | — | — |
| 2010-03-24 | $55.53 | $69.06 | 988,800 | — | — |
| 2010-03-23 | $55.37 | $68.86 | 1,068,900 | — | — |
| 2010-03-22 | $56.46 | $70.21 | 897,700 | — | — |
| 2010-03-19 | $56.00 | $69.64 | 1,299,600 | — | — |
| 2010-03-18 | $55.93 | $69.55 | 572,700 | — | — |
| 2010-03-17 | $55.96 | $69.59 | 748,300 | — | — |
| 2010-03-16 | $55.94 | $69.57 | 1,553,500 | — | — |
| 2010-03-15 | $55.48 | $68.99 | 632,000 | — | — |
| 2010-03-12 | $55.53 | $69.06 | 1,192,800 | — | — |
| 2010-03-11 | $55.33 | $68.81 | 2,795,600 | — | — |
| 2010-03-10 | $54.40 | $67.05 | 922,100 | — | — |
| 2010-03-09 | $55.03 | $67.83 | 517,400 | — | — |
| 2010-03-08 | $54.98 | $67.77 | 831,600 | — | — |
| 2010-03-05 | $54.28 | $66.91 | 1,134,600 | — | — |
| 2010-03-04 | $52.99 | $65.32 | 1,041,500 | — | — |
| 2010-03-03 | $52.67 | $64.92 | 703,600 | — | — |
| 2010-03-02 | $52.82 | $65.11 | 1,111,700 | — | — |
| 2010-03-01 | $52.42 | $64.61 | 1,128,300 | — | — |
| 2010-02-26 | $51.58 | $63.58 | 959,600 | — | — |
| 2010-02-25 | $51.24 | $63.16 | 946,000 | — | — |
| 2010-02-24 | $51.12 | $63.01 | 934,600 | — | — |
| 2010-02-23 | $50.64 | $62.42 | 757,500 | — | — |
| 2010-02-22 | $50.78 | $62.59 | 674,700 | — | — |
| 2010-02-19 | $50.07 | $61.72 | 735,900 | — | — |
| 2010-02-18 | $49.84 | $61.43 | 595,700 | — | — |
| 2010-02-17 | $48.85 | $60.21 | 625,000 | — | — |
| 2010-02-16 | $48.43 | $59.69 | 775,500 | — | — |
| 2010-02-12 | $47.66 | $58.75 | 529,900 | — | — |
| 2010-02-11 | $47.20 | $58.18 | 852,300 | — | — |
| 2010-02-10 | $46.69 | $57.55 | 720,800 | — | — |
| 2010-02-09 | $46.76 | $57.64 | 666,900 | — | — |
| 2010-02-08 | $47.02 | $57.96 | 800,800 | — | — |
| 2010-02-05 | $48.85 | $60.21 | 1,405,300 | — | — |
| 2010-02-04 | $47.89 | $59.03 | 1,323,300 | — | — |
| 2010-02-03 | $49.30 | $60.77 | 990,200 | — | — |
| 2010-02-02 | $49.57 | $61.10 | 1,493,000 | — | — |
| 2010-02-01 | $48.30 | $59.53 | 1,233,000 | — | — |
| 2010-01-29 | $48.00 | $59.16 | 1,132,200 | — | — |
| 2010-01-28 | $47.98 | $59.14 | 660,400 | — | — |
| 2010-01-27 | $48.63 | $59.94 | 871,900 | — | — |
| 2010-01-26 | $48.50 | $59.78 | 728,800 | — | — |
| 2010-01-25 | $48.79 | $60.14 | 681,700 | — | — |
| 2010-01-22 | $49.10 | $60.52 | 1,314,600 | — | — |
| 2010-01-21 | $50.47 | $62.21 | 2,243,100 | — | — |
| 2010-01-20 | $50.45 | $62.18 | 795,100 | — | — |
| 2010-01-19 | $51.05 | $62.92 | 1,200,500 | — | — |
| 2010-01-15 | $50.00 | $61.63 | 1,392,900 | — | — |
| 2010-01-14 | $50.50 | $62.25 | 884,800 | — | — |
| 2010-01-13 | $50.20 | $61.88 | 814,100 | — | — |
| 2010-01-12 | $49.96 | $61.58 | 817,100 | — | — |
| 2010-01-11 | $50.55 | $62.31 | 607,900 | — | — |
| 2010-01-08 | $50.80 | $62.62 | 971,700 | — | — |
| 2010-01-07 | $50.24 | $61.93 | 881,100 | — | — |
| 2010-01-06 | $49.80 | $61.38 | 988,300 | — | — |
| 2010-01-05 | $50.48 | $62.22 | 841,500 | — | — |
| 2010-01-04 | $50.15 | $61.82 | 1,306,900 | — | — |