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
- 2003-01-23 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 | $92.85 | $93.12 | 288,860 | — | — |
| 2010-12-30 | $92.70 | $92.97 | 414,440 | — | — |
| 2010-12-29 | $92.55 | $92.82 | 506,220 | — | — |
| 2010-12-28 | $90.20 | $90.46 | 474,720 | — | — |
| 2010-12-27 | $88.90 | $89.16 | 255,300 | — | — |
| 2010-12-23 | $90.35 | $90.61 | 409,740 | — | — |
| 2010-12-22 | $89.90 | $90.16 | 423,640 | — | — |
| 2010-12-21 | $91.15 | $91.42 | 561,000 | — | — |
| 2010-12-20 | $90.20 | $90.46 | 723,020 | — | — |
| 2010-12-17 | $90.40 | $90.66 | 1,858,780 | — | — |
| 2010-12-16 | $89.45 | $89.71 | 982,020 | — | — |
| 2010-12-15 | $90.20 | $90.46 | 921,960 | — | — |
| 2010-12-14 | $91.85 | $92.12 | 752,280 | — | — |
| 2010-12-13 | $90.80 | $91.07 | 551,720 | — | — |
| 2010-12-10 | $89.65 | $89.91 | 573,860 | — | — |
| 2010-12-09 | $89.60 | $89.86 | 619,760 | — | — |
| 2010-12-08 | $90.05 | $90.31 | 793,440 | — | — |
| 2010-12-07 | $91.30 | $91.57 | 1,073,400 | — | — |
| 2010-12-06 | $94.15 | $94.43 | 757,780 | — | — |
| 2010-12-03 | $93.90 | $94.17 | 668,100 | — | — |
| 2010-12-02 | $91.60 | $91.87 | 814,540 | — | — |
| 2010-12-01 | $89.95 | $90.21 | 1,081,580 | — | — |
| 2010-11-30 | $87.20 | $87.45 | 855,120 | — | — |
| 2010-11-29 | $84.55 | $84.80 | 524,000 | — | — |
| 2010-11-26 | $83.40 | $83.64 | 292,160 | — | — |
| 2010-11-24 | $85.40 | $85.65 | 459,960 | — | — |
| 2010-11-23 | $85.70 | $85.95 | 673,820 | — | — |
| 2010-11-22 | $86.05 | $86.30 | 605,120 | — | — |
| 2010-11-19 | $85.40 | $85.65 | 582,700 | — | — |
| 2010-11-18 | $85.40 | $85.65 | 789,640 | — | — |
| 2010-11-17 | $83.55 | $83.79 | 831,060 | — | — |
| 2010-11-16 | $82.80 | $83.04 | 1,390,280 | — | — |
| 2010-11-15 | $85.30 | $85.55 | 1,205,760 | — | — |
| 2010-11-12 | $88.95 | $89.21 | 1,611,420 | — | — |
| 2010-11-11 | $88.70 | $88.96 | 1,057,320 | — | — |
| 2010-11-10 | $88.45 | $88.71 | 1,861,960 | — | — |
| 2010-11-09 | $89.55 | $89.81 | 1,892,320 | — | — |
| 2010-11-08 | $94.70 | $94.98 | 986,000 | — | — |
| 2010-11-05 | $94.15 | $94.43 | 923,540 | — | — |
| 2010-11-04 | $94.45 | $94.73 | 1,523,280 | — | — |
| 2010-11-03 | $92.55 | $92.82 | 2,050,880 | — | — |
| 2010-11-02 | $89.50 | $89.76 | 1,100,020 | — | — |
| 2010-11-01 | $87.75 | $88.01 | 1,353,340 | — | — |
| 2010-10-29 | $84.65 | $84.90 | 1,017,820 | — | — |
| 2010-10-28 | $85.55 | $85.80 | 1,009,920 | — | — |
| 2010-10-27 | $83.10 | $83.34 | 1,112,080 | — | — |
| 2010-10-26 | $85.85 | $86.10 | 735,560 | — | — |
| 2010-10-25 | $86.30 | $86.55 | 957,820 | — | — |
| 2010-10-22 | $83.90 | $84.15 | 804,540 | — | — |
| 2010-10-21 | $82.55 | $82.79 | 1,412,300 | — | — |
| 2010-10-20 | $86.25 | $86.50 | 902,520 | — | — |
| 2010-10-19 | $85.10 | $85.35 | 1,500,020 | — | — |
| 2010-10-18 | $90.15 | $90.41 | 820,800 | — | — |
| 2010-10-15 | $91.00 | $91.27 | 920,240 | — | — |
| 2010-10-14 | $92.80 | $93.07 | 667,320 | — | — |
| 2010-10-13 | $93.55 | $93.82 | 834,220 | — | — |
| 2010-10-12 | $92.10 | $92.37 | 640,340 | — | — |
| 2010-10-11 | $92.85 | $93.12 | 502,860 | — | — |
| 2010-10-08 | $92.70 | $92.97 | 587,640 | — | — |
| 2010-10-07 | $91.80 | $92.07 | 1,138,940 | — | — |
| 2010-10-06 | $95.40 | $95.68 | 975,620 | — | — |
| 2010-10-05 | $93.35 | $93.62 | 770,720 | — | — |
| 2010-10-04 | $91.15 | $91.42 | 517,720 | — | — |
| 2010-10-01 | $92.25 | $92.52 | 943,800 | — | — |
| 2010-09-30 | $92.45 | $92.72 | 1,489,500 | — | — |
| 2010-09-29 | $95.25 | $95.53 | 1,210,020 | — | — |
| 2010-09-28 | $95.00 | $95.28 | 2,011,900 | — | — |
| 2010-09-27 | $90.80 | $91.07 | 798,180 | — | — |
| 2010-09-24 | $91.25 | $91.52 | 1,288,480 | — | — |
| 2010-09-23 | $93.50 | $93.77 | 944,000 | — | — |
| 2010-09-22 | $94.75 | $95.03 | 1,150,020 | — | — |
| 2010-09-21 | $94.45 | $94.73 | 1,948,840 | — | — |
| 2010-09-20 | $96.00 | $96.28 | 1,290,400 | — | — |
| 2010-09-17 | $97.45 | $97.73 | 1,945,760 | — | — |
| 2010-09-16 | $99.35 | $99.64 | 1,019,280 | — | — |
| 2010-09-15 | $99.20 | $99.49 | 1,056,400 | — | — |
| 2010-09-14 | $99.25 | $99.54 | 1,437,600 | — | — |
| 2010-09-13 | $95.05 | $95.33 | 564,040 | — | — |
| 2010-09-10 | $94.90 | $95.18 | 612,460 | — | — |
| 2010-09-09 | $95.15 | $95.43 | 742,520 | — | — |
| 2010-09-08 | $96.60 | $96.88 | 857,320 | — | — |
| 2010-09-07 | $96.45 | $96.73 | 1,467,000 | — | — |
| 2010-09-03 | $95.50 | $95.78 | 1,281,400 | — | — |
| 2010-09-02 | $97.30 | $97.58 | 693,740 | — | — |
| 2010-09-01 | $96.30 | $96.58 | 1,144,020 | — | — |
| 2010-08-31 | $97.80 | $98.09 | 1,389,380 | — | — |
| 2010-08-30 | $96.55 | $96.83 | 633,640 | — | — |
| 2010-08-27 | $98.15 | $98.44 | 1,299,200 | — | — |
| 2010-08-26 | $96.10 | $96.38 | 1,366,760 | — | — |
| 2010-08-25 | $94.90 | $95.18 | 1,230,260 | — | — |
| 2010-08-24 | $89.90 | $90.16 | 707,060 | — | — |
| 2010-08-23 | $91.45 | $91.72 | 384,420 | — | — |
| 2010-08-20 | $92.10 | $92.37 | 497,400 | — | — |
| 2010-08-19 | $92.65 | $92.92 | 843,840 | — | — |
| 2010-08-18 | $93.05 | $93.32 | 763,620 | — | — |
| 2010-08-17 | $90.95 | $91.22 | 426,260 | — | — |
| 2010-08-16 | $89.85 | $90.11 | 497,000 | — | — |
| 2010-08-13 | $88.05 | $88.31 | 430,180 | — | — |
| 2010-08-12 | $89.10 | $89.36 | 695,140 | — | — |
| 2010-08-11 | $85.65 | $85.90 | 760,900 | — | — |
| 2010-08-10 | $87.30 | $87.56 | 657,580 | — | — |
| 2010-08-09 | $86.80 | $87.05 | 449,960 | — | — |
| 2010-08-06 | $86.10 | $86.35 | 653,040 | — | — |
| 2010-08-05 | $85.55 | $85.80 | 603,680 | — | — |
| 2010-08-04 | $85.10 | $85.35 | 815,100 | — | — |
| 2010-08-03 | $82.50 | $82.74 | 614,100 | — | — |
| 2010-08-02 | $79.65 | $79.88 | 554,680 | — | — |
| 2010-07-30 | $81.45 | $81.69 | 572,600 | — | — |
| 2010-07-29 | $79.65 | $79.88 | 685,820 | — | — |
| 2010-07-28 | $78.85 | $79.08 | 708,160 | — | — |
| 2010-07-27 | $77.70 | $77.93 | 939,260 | — | — |
| 2010-07-26 | $80.30 | $80.53 | 470,340 | — | — |
| 2010-07-23 | $81.50 | $81.74 | 767,500 | — | — |
| 2010-07-22 | $80.15 | $80.38 | 557,440 | — | — |
| 2010-07-21 | $78.45 | $78.68 | 635,300 | — | — |
| 2010-07-20 | $79.60 | $79.83 | 833,320 | — | — |
| 2010-07-19 | $76.90 | $77.12 | 1,080,000 | — | — |
| 2010-07-16 | $79.45 | $79.68 | 799,080 | — | — |
| 2010-07-15 | $81.30 | $81.54 | 776,480 | — | — |
| 2010-07-14 | $81.45 | $81.69 | 960,480 | — | — |
| 2010-07-13 | $82.75 | $82.99 | 824,560 | — | — |
| 2010-07-12 | $83.10 | $83.34 | 739,840 | — | — |
| 2010-07-09 | $85.75 | $86.00 | 874,340 | — | — |
| 2010-07-08 | $81.95 | $82.19 | 857,060 | — | — |
| 2010-07-07 | $83.60 | $83.84 | 869,960 | — | — |
| 2010-07-06 | $81.10 | $81.34 | 1,370,840 | — | — |
| 2010-07-02 | $84.45 | $84.70 | 982,260 | — | — |
| 2010-07-01 | $84.55 | $84.80 | 1,555,180 | — | — |
| 2010-06-30 | $89.80 | $90.06 | 1,082,540 | — | — |
| 2010-06-29 | $88.75 | $89.01 | 1,091,020 | — | — |
| 2010-06-28 | $91.80 | $92.07 | 1,546,560 | — | — |
| 2010-06-25 | $91.90 | $92.17 | 783,080 | — | — |
| 2010-06-24 | $88.45 | $88.71 | 825,000 | — | — |
| 2010-06-23 | $88.80 | $89.06 | 754,200 | — | — |
| 2010-06-22 | $89.40 | $89.66 | 833,100 | — | — |
| 2010-06-21 | $88.95 | $89.21 | 1,108,240 | — | — |
| 2010-06-18 | $91.85 | $92.12 | 2,229,560 | — | — |
| 2010-06-17 | $90.70 | $90.97 | 1,630,840 | — | — |
| 2010-06-16 | $86.40 | $86.65 | 736,980 | — | — |
| 2010-06-15 | $85.95 | $86.20 | 619,240 | — | — |
| 2010-06-14 | $83.70 | $83.94 | 761,600 | — | — |
| 2010-06-11 | $86.50 | $86.75 | 584,860 | — | — |
| 2010-06-10 | $85.45 | $85.70 | 1,035,900 | — | — |
| 2010-06-09 | $86.40 | $86.65 | 983,240 | — | — |
| 2010-06-08 | $88.00 | $88.26 | 1,146,220 | — | — |
| 2010-06-07 | $86.70 | $86.95 | 1,247,980 | — | — |
| 2010-06-04 | $84.20 | $84.45 | 778,420 | — | — |
| 2010-06-03 | $85.80 | $86.05 | 875,760 | — | — |
| 2010-06-02 | $86.85 | $87.10 | 817,500 | — | — |
| 2010-06-01 | $85.75 | $85.75 | 1,173,560 | — | — |
| 2010-05-28 | $84.75 | $84.75 | 900,020 | — | — |
| 2010-05-27 | $85.20 | $85.20 | 945,880 | — | — |
| 2010-05-26 | $82.85 | $82.85 | 1,252,720 | — | — |
| 2010-05-25 | $83.00 | $83.00 | 1,482,800 | — | — |
| 2010-05-24 | $80.50 | $80.50 | 1,010,860 | — | — |
| 2010-05-21 | $78.65 | $78.65 | 1,346,060 | — | — |
| 2010-05-20 | $77.95 | $77.95 | 1,935,640 | — | — |
| 2010-05-19 | $82.60 | $82.60 | 1,906,520 | — | — |
| 2010-05-18 | $85.75 | $85.75 | 1,619,520 | — | — |
| 2010-05-17 | $86.10 | $86.10 | 1,385,980 | — | — |
| 2010-05-14 | $88.75 | $88.75 | 1,902,780 | — | — |
| 2010-05-13 | $87.50 | $87.50 | 1,497,160 | — | — |
| 2010-05-12 | $89.60 | $89.60 | 2,733,460 | — | — |
| 2010-05-11 | $88.30 | $88.30 | 2,790,960 | — | — |
| 2010-05-10 | $80.90 | $80.90 | 1,781,300 | — | — |
| 2010-05-07 | $80.15 | $80.15 | 2,317,120 | — | — |
| 2010-05-06 | $79.40 | $79.40 | 2,533,280 | — | — |
| 2010-05-05 | $78.10 | $78.10 | 1,600,260 | — | — |
| 2010-05-04 | $77.50 | $77.50 | 1,416,460 | — | — |
| 2010-05-03 | $77.70 | $77.70 | 1,397,900 | — | — |
| 2010-04-30 | $76.40 | $76.40 | 1,222,640 | — | — |
| 2010-04-29 | $76.60 | $76.60 | 998,760 | — | — |
| 2010-04-28 | $74.25 | $74.25 | 1,403,540 | — | — |
| 2010-04-27 | $72.65 | $72.65 | 1,064,680 | — | — |
| 2010-04-26 | $71.70 | $71.70 | 575,000 | — | — |
| 2010-04-23 | $71.15 | $71.15 | 705,820 | — | — |
| 2010-04-22 | $69.60 | $69.60 | 631,100 | — | — |
| 2010-04-21 | $69.20 | $69.20 | 650,380 | — | — |
| 2010-04-20 | $68.80 | $68.80 | 556,300 | — | — |
| 2010-04-19 | $68.65 | $68.65 | 639,280 | — | — |
| 2010-04-16 | $67.90 | $67.90 | 1,085,080 | — | — |
| 2010-04-15 | $69.90 | $69.90 | 592,140 | — | — |
| 2010-04-14 | $70.90 | $70.90 | 873,460 | — | — |
| 2010-04-13 | $69.05 | $69.05 | 788,820 | — | — |
| 2010-04-12 | $70.00 | $70.00 | 948,920 | — | — |
| 2010-04-09 | $70.75 | $70.75 | 1,294,600 | — | — |
| 2010-04-08 | $68.85 | $68.85 | 922,960 | — | — |
| 2010-04-07 | $67.95 | $67.95 | 1,596,700 | — | — |
| 2010-04-06 | $63.50 | $63.50 | 603,620 | — | — |
| 2010-04-05 | $63.00 | $63.00 | 442,360 | — | — |
| 2010-04-01 | $62.55 | $62.55 | 657,860 | — | — |
| 2010-03-31 | $60.40 | $60.40 | 531,300 | — | — |
| 2010-03-30 | $59.85 | $59.85 | 594,600 | — | — |
| 2010-03-29 | $60.80 | $60.80 | 532,360 | — | — |
| 2010-03-26 | $60.45 | $60.45 | 692,760 | — | — |
| 2010-03-25 | $58.95 | $58.95 | 821,340 | — | — |
| 2010-03-24 | $60.20 | $60.20 | 1,156,680 | — | — |
| 2010-03-23 | $63.30 | $63.30 | 873,360 | — | — |
| 2010-03-22 | $63.10 | $63.10 | 1,065,820 | — | — |
| 2010-03-19 | $64.10 | $64.10 | 1,323,660 | — | — |
| 2010-03-18 | $67.00 | $67.00 | 624,080 | — | — |
| 2010-03-17 | $68.00 | $68.00 | 531,340 | — | — |
| 2010-03-16 | $67.90 | $67.90 | 676,140 | — | — |
| 2010-03-15 | $65.75 | $65.75 | 601,460 | — | — |
| 2010-03-12 | $66.25 | $66.25 | 759,800 | — | — |
| 2010-03-11 | $66.30 | $66.30 | 517,760 | — | — |
| 2010-03-10 | $64.80 | $64.80 | 711,500 | — | — |
| 2010-03-09 | $65.15 | $65.15 | 455,640 | — | — |
| 2010-03-08 | $65.75 | $65.75 | 505,760 | — | — |
| 2010-03-05 | $66.25 | $66.25 | 525,720 | — | — |
| 2010-03-04 | $65.10 | $65.10 | 641,400 | — | — |
| 2010-03-03 | $66.35 | $66.35 | 682,160 | — | — |
| 2010-03-02 | $64.95 | $64.95 | 807,400 | — | — |
| 2010-03-01 | $63.80 | $63.80 | 650,840 | — | — |
| 2010-02-26 | $62.85 | $62.85 | 639,100 | — | — |
| 2010-02-25 | $62.20 | $62.20 | 1,454,740 | — | — |
| 2010-02-24 | $60.00 | $60.00 | 1,169,720 | — | — |
| 2010-02-23 | $60.90 | $60.90 | 798,100 | — | — |
| 2010-02-22 | $63.45 | $63.45 | 641,460 | — | — |
| 2010-02-19 | $63.95 | $63.95 | 769,600 | — | — |
| 2010-02-18 | $65.05 | $65.05 | 890,980 | — | — |
| 2010-02-17 | $65.15 | $65.15 | 983,720 | — | — |
| 2010-02-16 | $65.80 | $65.80 | 1,092,700 | — | — |
| 2010-02-12 | $63.00 | $63.00 | 1,004,280 | — | — |
| 2010-02-11 | $63.75 | $63.75 | 1,329,420 | — | — |
| 2010-02-10 | $61.65 | $61.65 | 1,172,860 | — | — |
| 2010-02-09 | $62.30 | $62.30 | 1,363,620 | — | — |
| 2010-02-08 | $59.25 | $59.25 | 1,108,180 | — | — |
| 2010-02-05 | $61.75 | $61.75 | 1,944,340 | — | — |
| 2010-02-04 | $58.55 | $58.55 | 1,313,220 | — | — |
| 2010-02-03 | $61.85 | $61.85 | 943,380 | — | — |
| 2010-02-02 | $63.45 | $63.45 | 1,323,220 | — | — |
| 2010-02-01 | $62.45 | $62.45 | 1,130,820 | — | — |
| 2010-01-29 | $59.20 | $59.20 | 1,331,920 | — | — |
| 2010-01-28 | $62.30 | $62.30 | 1,945,300 | — | — |
| 2010-01-27 | $64.05 | $64.05 | 967,140 | — | — |
| 2010-01-26 | $65.05 | $65.05 | 834,360 | — | — |
| 2010-01-25 | $64.65 | $64.65 | 719,500 | — | — |
| 2010-01-22 | $66.20 | $66.20 | 1,559,660 | — | — |
| 2010-01-21 | $66.60 | $66.60 | 1,234,420 | — | — |
| 2010-01-20 | $70.10 | $70.10 | 1,061,280 | — | — |
| 2010-01-19 | $72.70 | $72.70 | 628,080 | — | — |
| 2010-01-15 | $72.50 | $72.50 | 720,160 | — | — |
| 2010-01-14 | $74.50 | $74.50 | 581,720 | — | — |
| 2010-01-13 | $74.25 | $74.25 | 646,040 | — | — |
| 2010-01-12 | $72.90 | $72.90 | 927,240 | — | — |
| 2010-01-11 | $75.25 | $75.25 | 1,047,480 | — | — |
| 2010-01-08 | $74.15 | $74.15 | 940,260 | — | — |
| 2010-01-07 | $73.70 | $73.70 | 765,920 | — | — |
| 2010-01-06 | $74.25 | $74.25 | 1,202,180 | — | — |
| 2010-01-05 | $74.00 | $74.00 | 590,460 | — | — |
| 2010-01-04 | $73.45 | $73.45 | 678,680 | — | — |