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
- 2000-08-11 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 | $81.26 | $81.26 | 444,900 | — | — |
| 2010-12-30 | $81.86 | $81.86 | 666,400 | — | — |
| 2010-12-29 | $81.20 | $81.20 | 780,700 | — | — |
| 2010-12-28 | $79.93 | $79.93 | 302,100 | — | — |
| 2010-12-27 | $81.04 | $81.04 | 256,200 | — | — |
| 2010-12-23 | $80.90 | $80.90 | 562,400 | — | — |
| 2010-12-22 | $80.65 | $80.65 | 611,600 | — | — |
| 2010-12-21 | $81.43 | $81.43 | 643,200 | — | — |
| 2010-12-20 | $81.78 | $81.78 | 1,021,200 | — | — |
| 2010-12-17 | $81.28 | $81.28 | 2,561,200 | — | — |
| 2010-12-16 | $83.53 | $83.53 | 773,200 | — | — |
| 2010-12-15 | $83.24 | $83.24 | 901,200 | — | — |
| 2010-12-14 | $84.32 | $84.32 | 594,400 | — | — |
| 2010-12-13 | $84.73 | $84.73 | 768,800 | — | — |
| 2010-12-10 | $84.83 | $84.83 | 1,117,100 | — | — |
| 2010-12-09 | $83.39 | $83.39 | 797,200 | — | — |
| 2010-12-08 | $83.74 | $83.74 | 1,018,200 | — | — |
| 2010-12-07 | $84.31 | $84.31 | 1,221,400 | — | — |
| 2010-12-06 | $83.90 | $83.90 | 933,900 | — | — |
| 2010-12-03 | $82.59 | $82.59 | 823,600 | — | — |
| 2010-12-02 | $81.52 | $81.52 | 1,053,300 | — | — |
| 2010-12-01 | $79.60 | $79.60 | 1,167,000 | — | — |
| 2010-11-30 | $77.60 | $77.60 | 1,392,200 | — | — |
| 2010-11-29 | $79.33 | $79.33 | 920,600 | — | — |
| 2010-11-26 | $79.96 | $79.96 | 422,700 | — | — |
| 2010-11-24 | $80.32 | $80.32 | 1,498,000 | — | — |
| 2010-11-23 | $80.86 | $80.86 | 1,019,000 | — | — |
| 2010-11-22 | $82.52 | $82.52 | 867,400 | — | — |
| 2010-11-19 | $82.41 | $82.41 | 765,000 | — | — |
| 2010-11-18 | $81.82 | $81.82 | 1,076,200 | — | — |
| 2010-11-17 | $81.38 | $81.38 | 651,100 | — | — |
| 2010-11-16 | $81.17 | $81.17 | 1,093,800 | — | — |
| 2010-11-15 | $83.19 | $83.19 | 734,800 | — | — |
| 2010-11-12 | $83.78 | $83.78 | 1,092,600 | — | — |
| 2010-11-11 | $85.79 | $85.79 | 1,267,100 | — | — |
| 2010-11-10 | $83.93 | $83.93 | 1,145,100 | — | — |
| 2010-11-09 | $83.41 | $83.41 | 1,175,800 | — | — |
| 2010-11-08 | $84.92 | $84.92 | 848,300 | — | — |
| 2010-11-05 | $83.27 | $83.27 | 2,310,300 | — | — |
| 2010-11-04 | $84.38 | $84.38 | 1,621,800 | — | — |
| 2010-11-03 | $84.42 | $84.42 | 754,100 | — | — |
| 2010-11-02 | $84.88 | $84.88 | 909,400 | — | — |
| 2010-11-01 | $82.89 | $82.89 | 909,600 | — | — |
| 2010-10-29 | $84.24 | $84.24 | 1,229,200 | — | — |
| 2010-10-28 | $82.86 | $82.86 | 1,475,600 | — | — |
| 2010-10-27 | $83.00 | $83.00 | 4,337,400 | — | — |
| 2010-10-26 | $76.59 | $76.59 | 2,969,100 | — | — |
| 2010-10-25 | $74.80 | $74.80 | 1,357,500 | — | — |
| 2010-10-22 | $75.18 | $75.18 | 674,000 | — | — |
| 2010-10-21 | $74.27 | $74.27 | 1,212,100 | — | — |
| 2010-10-20 | $75.36 | $75.36 | 1,082,300 | — | — |
| 2010-10-19 | $75.41 | $75.41 | 2,437,700 | — | — |
| 2010-10-18 | $75.06 | $75.06 | 1,513,900 | — | — |
| 2010-10-15 | $73.94 | $73.94 | 1,885,800 | — | — |
| 2010-10-14 | $73.54 | $73.54 | 1,312,700 | — | — |
| 2010-10-13 | $74.28 | $74.28 | 1,504,600 | — | — |
| 2010-10-12 | $74.01 | $74.01 | 1,474,600 | — | — |
| 2010-10-11 | $72.95 | $72.95 | 2,429,500 | — | — |
| 2010-10-08 | $74.92 | $74.92 | 3,856,900 | — | — |
| 2010-10-07 | $75.00 | $75.00 | 11,092,800 | — | — |
| 2010-10-06 | $70.34 | $70.34 | 30,574,200 | — | — |
| 2010-10-05 | $105.09 | $105.09 | 4,947,900 | — | — |
| 2010-10-04 | $101.10 | $101.10 | 565,400 | — | — |
| 2010-10-01 | $102.84 | $102.84 | 588,900 | — | — |
| 2010-09-30 | $102.35 | $102.35 | 515,700 | — | — |
| 2010-09-29 | $103.31 | $103.31 | 440,500 | — | — |
| 2010-09-28 | $103.16 | $103.16 | 617,800 | — | — |
| 2010-09-27 | $102.52 | $102.52 | 875,900 | — | — |
| 2010-09-24 | $102.24 | $102.24 | 793,300 | — | — |
| 2010-09-23 | $100.63 | $100.63 | 932,200 | — | — |
| 2010-09-22 | $99.04 | $99.04 | 402,200 | — | — |
| 2010-09-21 | $99.54 | $99.54 | 679,600 | — | — |
| 2010-09-20 | $98.21 | $98.21 | 550,800 | — | — |
| 2010-09-17 | $96.72 | $96.72 | 1,165,300 | — | — |
| 2010-09-16 | $95.20 | $95.20 | 400,200 | — | — |
| 2010-09-15 | $95.73 | $95.73 | 364,800 | — | — |
| 2010-09-14 | $95.78 | $95.78 | 481,700 | — | — |
| 2010-09-13 | $96.14 | $96.14 | 548,500 | — | — |
| 2010-09-10 | $94.53 | $94.53 | 388,400 | — | — |
| 2010-09-09 | $95.25 | $95.25 | 368,400 | — | — |
| 2010-09-08 | $94.60 | $94.60 | 535,100 | — | — |
| 2010-09-07 | $94.90 | $94.90 | 232,800 | — | — |
| 2010-09-03 | $96.94 | $96.94 | 563,300 | — | — |
| 2010-09-02 | $95.95 | $95.95 | 622,200 | — | — |
| 2010-09-01 | $93.70 | $93.70 | 655,800 | — | — |
| 2010-08-31 | $91.21 | $91.21 | 580,200 | — | — |
| 2010-08-30 | $90.57 | $90.57 | 479,500 | — | — |
| 2010-08-27 | $91.37 | $91.37 | 559,700 | — | — |
| 2010-08-26 | $89.25 | $89.25 | 471,000 | — | — |
| 2010-08-25 | $90.24 | $90.24 | 855,000 | — | — |
| 2010-08-24 | $88.98 | $88.98 | 1,138,000 | — | — |
| 2010-08-23 | $90.00 | $90.00 | 690,400 | — | — |
| 2010-08-20 | $90.02 | $90.02 | 588,300 | — | — |
| 2010-08-19 | $90.17 | $90.17 | 766,300 | — | — |
| 2010-08-18 | $90.47 | $90.47 | 369,100 | — | — |
| 2010-08-17 | $90.56 | $90.56 | 433,400 | — | — |
| 2010-08-16 | $90.08 | $90.08 | 578,600 | — | — |
| 2010-08-13 | $89.83 | $89.83 | 415,300 | — | — |
| 2010-08-12 | $89.96 | $89.96 | 734,500 | — | — |
| 2010-08-11 | $90.71 | $90.71 | 974,000 | — | — |
| 2010-08-10 | $94.30 | $94.30 | 708,000 | — | — |
| 2010-08-09 | $93.87 | $93.87 | 677,800 | — | — |
| 2010-08-06 | $93.38 | $93.38 | 1,575,700 | — | — |
| 2010-08-05 | $94.00 | $94.00 | 953,200 | — | — |
| 2010-08-04 | $94.23 | $94.23 | 684,800 | — | — |
| 2010-08-03 | $94.04 | $94.04 | 838,700 | — | — |
| 2010-08-02 | $94.01 | $94.01 | 933,000 | — | — |
| 2010-07-30 | $93.51 | $93.51 | 1,448,500 | — | — |
| 2010-07-29 | $93.82 | $93.82 | 2,699,700 | — | — |
| 2010-07-28 | $88.06 | $88.06 | 1,122,600 | — | — |
| 2010-07-27 | $90.45 | $90.45 | 1,269,400 | — | — |
| 2010-07-26 | $90.84 | $90.84 | 1,075,500 | — | — |
| 2010-07-23 | $88.81 | $88.81 | 1,078,900 | — | — |
| 2010-07-22 | $86.51 | $86.51 | 748,900 | — | — |
| 2010-07-21 | $84.72 | $84.72 | 742,900 | — | — |
| 2010-07-20 | $84.37 | $84.37 | 543,600 | — | — |
| 2010-07-19 | $83.05 | $83.05 | 459,300 | — | — |
| 2010-07-16 | $82.24 | $82.24 | 1,039,100 | — | — |
| 2010-07-15 | $86.03 | $86.03 | 995,000 | — | — |
| 2010-07-14 | $85.20 | $85.20 | 1,318,500 | — | — |
| 2010-07-13 | $84.92 | $84.92 | 922,900 | — | — |
| 2010-07-12 | $82.29 | $82.29 | 517,400 | — | — |
| 2010-07-09 | $83.62 | $83.62 | 730,400 | — | — |
| 2010-07-08 | $82.49 | $82.49 | 1,346,200 | — | — |
| 2010-07-07 | $79.41 | $79.41 | 2,129,700 | — | — |
| 2010-07-06 | $78.57 | $78.57 | 450,200 | — | — |
| 2010-07-02 | $78.69 | $78.69 | 431,900 | — | — |
| 2010-07-01 | $79.39 | $79.39 | 986,000 | — | — |
| 2010-06-30 | $81.22 | $81.22 | 888,000 | — | — |
| 2010-06-29 | $79.45 | $79.45 | 892,300 | — | — |
| 2010-06-28 | $83.50 | $83.50 | 789,300 | — | — |
| 2010-06-25 | $84.10 | $84.10 | 996,700 | — | — |
| 2010-06-24 | $82.88 | $82.88 | 1,169,100 | — | — |
| 2010-06-23 | $83.74 | $83.74 | 1,163,500 | — | — |
| 2010-06-22 | $83.08 | $83.08 | 921,500 | — | — |
| 2010-06-21 | $85.07 | $85.07 | 1,815,700 | — | — |
| 2010-06-18 | $84.87 | $84.87 | 813,800 | — | — |
| 2010-06-17 | $84.45 | $84.45 | 701,200 | — | — |
| 2010-06-16 | $86.06 | $86.06 | 1,623,400 | — | — |
| 2010-06-15 | $85.05 | $85.05 | 1,490,000 | — | — |
| 2010-06-14 | $82.44 | $82.44 | 1,360,400 | — | — |
| 2010-06-11 | $84.65 | $84.65 | 1,169,200 | — | — |
| 2010-06-10 | $84.60 | $84.60 | 1,456,800 | — | — |
| 2010-06-09 | $83.10 | $83.10 | 2,227,200 | — | — |
| 2010-06-08 | $80.88 | $80.88 | 2,224,500 | — | — |
| 2010-06-07 | $82.81 | $82.81 | 1,719,600 | — | — |
| 2010-06-04 | $86.89 | $86.89 | 1,379,600 | — | — |
| 2010-06-03 | $91.17 | $91.17 | 932,800 | — | — |
| 2010-06-02 | $91.46 | $91.46 | 1,031,400 | — | — |
| 2010-06-01 | $88.73 | $88.73 | 1,069,700 | — | — |
| 2010-05-28 | $92.01 | $92.01 | 962,200 | — | — |
| 2010-05-27 | $93.97 | $93.97 | 678,400 | — | — |
| 2010-05-26 | $91.34 | $91.34 | 884,800 | — | — |
| 2010-05-25 | $90.84 | $90.84 | 714,200 | — | — |
| 2010-05-24 | $91.51 | $91.51 | 775,200 | — | — |
| 2010-05-21 | $92.17 | $92.17 | 1,217,500 | — | — |
| 2010-05-20 | $92.27 | $92.27 | 1,313,900 | — | — |
| 2010-05-19 | $96.84 | $96.84 | 823,400 | — | — |
| 2010-05-18 | $96.57 | $96.57 | 722,600 | — | — |
| 2010-05-17 | $98.74 | $98.74 | 512,900 | — | — |
| 2010-05-14 | $99.65 | $99.65 | 958,800 | — | — |
| 2010-05-13 | $101.68 | $101.68 | 3,444,100 | — | — |
| 2010-05-12 | $99.25 | $99.25 | 756,700 | — | — |
| 2010-05-11 | $98.50 | $98.50 | 1,029,600 | — | — |
| 2010-05-10 | $98.38 | $98.38 | 2,054,500 | — | — |
| 2010-05-07 | $91.45 | $91.45 | 1,315,500 | — | — |
| 2010-05-06 | $92.45 | $92.45 | 2,054,700 | — | — |
| 2010-05-05 | $95.11 | $95.11 | 2,809,200 | — | — |
| 2010-05-04 | $100.15 | $100.15 | 1,235,300 | — | — |
| 2010-05-03 | $103.29 | $103.29 | 1,085,300 | — | — |
| 2010-04-30 | $100.65 | $100.65 | 1,232,600 | — | — |
| 2010-04-29 | $101.35 | $101.35 | 786,500 | — | — |
| 2010-04-28 | $100.10 | $100.10 | 1,127,500 | — | — |
| 2010-04-27 | $102.34 | $102.34 | 1,085,700 | — | — |
| 2010-04-26 | $103.21 | $103.21 | 2,289,700 | — | — |
| 2010-04-23 | $95.74 | $95.74 | 541,900 | — | — |
| 2010-04-22 | $96.08 | $96.08 | 2,774,700 | — | — |
| 2010-04-21 | $100.62 | $100.62 | 819,300 | — | — |
| 2010-04-20 | $99.26 | $99.26 | 514,400 | — | — |
| 2010-04-19 | $97.85 | $97.85 | 1,214,600 | — | — |
| 2010-04-16 | $99.62 | $99.62 | 747,700 | — | — |
| 2010-04-15 | $100.46 | $100.46 | 471,800 | — | — |
| 2010-04-14 | $101.35 | $101.35 | 642,600 | — | — |
| 2010-04-13 | $101.21 | $101.21 | 827,400 | — | — |
| 2010-04-12 | $102.98 | $102.98 | 502,900 | — | — |
| 2010-04-09 | $102.66 | $102.66 | 459,300 | — | — |
| 2010-04-08 | $101.89 | $101.89 | 345,700 | — | — |
| 2010-04-07 | $101.63 | $101.63 | 532,500 | — | — |
| 2010-04-06 | $101.45 | $101.45 | 887,500 | — | — |
| 2010-04-05 | $101.61 | $101.61 | 662,300 | — | — |
| 2010-04-01 | $98.90 | $98.90 | 776,200 | — | — |
| 2010-03-31 | $97.34 | $97.34 | 645,100 | — | — |
| 2010-03-30 | $97.97 | $97.97 | 539,600 | — | — |
| 2010-03-29 | $97.09 | $97.09 | 955,000 | — | — |
| 2010-03-26 | $96.45 | $96.45 | 1,181,700 | — | — |
| 2010-03-25 | $98.95 | $98.95 | 953,700 | — | — |
| 2010-03-24 | $100.09 | $100.09 | 1,484,000 | — | — |
| 2010-03-23 | $102.01 | $102.01 | 1,527,000 | — | — |
| 2010-03-22 | $101.95 | $101.95 | 930,400 | — | — |
| 2010-03-19 | $102.69 | $102.69 | 573,100 | — | — |
| 2010-03-18 | $103.87 | $103.87 | 353,200 | — | — |
| 2010-03-17 | $104.46 | $104.46 | 614,800 | — | — |
| 2010-03-16 | $102.01 | $102.01 | 455,200 | — | — |
| 2010-03-15 | $102.06 | $102.06 | 794,400 | — | — |
| 2010-03-12 | $104.16 | $104.16 | 527,000 | — | — |
| 2010-03-11 | $104.44 | $104.44 | 552,700 | — | — |
| 2010-03-10 | $103.06 | $103.06 | 785,900 | — | — |
| 2010-03-09 | $102.30 | $102.30 | 519,400 | — | — |
| 2010-03-08 | $102.62 | $102.62 | 841,800 | — | — |
| 2010-03-05 | $102.74 | $102.74 | 1,460,100 | — | — |
| 2010-03-04 | $98.75 | $98.75 | 505,000 | — | — |
| 2010-03-03 | $97.13 | $97.13 | 612,300 | — | — |
| 2010-03-02 | $98.21 | $98.21 | 609,800 | — | — |
| 2010-03-01 | $97.80 | $97.80 | 835,300 | — | — |
| 2010-02-26 | $94.47 | $94.47 | 642,000 | — | — |
| 2010-02-25 | $94.33 | $94.33 | 862,400 | — | — |
| 2010-02-24 | $94.83 | $94.83 | 554,400 | — | — |
| 2010-02-23 | $93.23 | $93.23 | 827,100 | — | — |
| 2010-02-22 | $94.51 | $94.51 | 535,400 | — | — |
| 2010-02-19 | $95.01 | $95.01 | 492,000 | — | — |
| 2010-02-18 | $95.03 | $95.03 | 560,000 | — | — |
| 2010-02-17 | $96.18 | $96.18 | 502,500 | — | — |
| 2010-02-16 | $95.76 | $95.76 | 753,400 | — | — |
| 2010-02-12 | $95.89 | $95.89 | 934,600 | — | — |
| 2010-02-11 | $95.23 | $95.23 | 2,107,900 | — | — |
| 2010-02-10 | $93.01 | $93.01 | 1,237,200 | — | — |
| 2010-02-09 | $93.01 | $93.01 | 994,900 | — | — |
| 2010-02-08 | $91.76 | $91.76 | 633,300 | — | — |
| 2010-02-05 | $92.99 | $92.99 | 877,000 | — | — |
| 2010-02-04 | $92.72 | $92.72 | 997,600 | — | — |
| 2010-02-03 | $96.00 | $96.00 | 737,000 | — | — |
| 2010-02-02 | $96.58 | $96.58 | 1,431,100 | — | — |
| 2010-02-01 | $95.85 | $95.85 | 1,243,200 | — | — |
| 2010-01-29 | $96.23 | $96.23 | 715,000 | — | — |
| 2010-01-28 | $97.76 | $97.76 | 380,100 | — | — |
| 2010-01-27 | $99.25 | $99.25 | 713,500 | — | — |
| 2010-01-26 | $99.46 | $99.46 | 657,900 | — | — |
| 2010-01-25 | $100.09 | $100.09 | 550,500 | — | — |
| 2010-01-22 | $99.02 | $99.02 | 1,259,200 | — | — |
| 2010-01-21 | $103.37 | $103.37 | 788,700 | — | — |
| 2010-01-20 | $103.45 | $103.45 | 411,500 | — | — |
| 2010-01-19 | $103.93 | $103.93 | 616,400 | — | — |
| 2010-01-15 | $102.11 | $102.11 | 814,600 | — | — |
| 2010-01-14 | $104.12 | $104.12 | 954,700 | — | — |
| 2010-01-13 | $103.08 | $103.08 | 704,100 | — | — |
| 2010-01-12 | $103.29 | $103.29 | 948,100 | — | — |
| 2010-01-11 | $107.65 | $107.65 | 568,400 | — | — |
| 2010-01-08 | $106.77 | $106.77 | 432,400 | — | — |
| 2010-01-07 | $107.29 | $107.29 | 797,200 | — | — |
| 2010-01-06 | $109.53 | $109.53 | 1,397,500 | — | — |
| 2010-01-05 | $108.54 | $108.54 | 681,900 | — | — |
| 2010-01-04 | $109.56 | $109.56 | 576,300 | — | — |