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
- 1993-11-23 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 | $56.55 | $109.74 | 617,500 | — | — |
| 2010-12-30 | $57.09 | $110.79 | 464,000 | — | — |
| 2010-12-29 | $56.91 | $110.44 | 641,600 | — | — |
| 2010-12-28 | $56.79 | $110.20 | 922,100 | — | — |
| 2010-12-27 | $57.39 | $111.37 | 1,106,167 | — | — |
| 2010-12-23 | $57.90 | $112.36 | 3,167,067 | — | — |
| 2010-12-22 | $56.55 | $109.74 | 1,302,833 | — | — |
| 2010-12-21 | $55.05 | $106.83 | 793,400 | — | — |
| 2010-12-20 | $53.94 | $104.67 | 623,300 | — | — |
| 2010-12-17 | $54.30 | $105.37 | 1,630,400 | — | — |
| 2010-12-16 | $54.93 | $106.59 | 1,518,600 | — | — |
| 2010-12-15 | $53.49 | $103.80 | 1,168,867 | — | — |
| 2010-12-14 | $53.01 | $102.87 | 1,105,500 | — | — |
| 2010-12-13 | $53.01 | $102.87 | 771,400 | — | — |
| 2010-12-10 | $53.31 | $103.45 | 568,267 | — | — |
| 2010-12-09 | $52.92 | $102.69 | 909,067 | — | — |
| 2010-12-08 | $52.35 | $101.59 | 839,200 | — | — |
| 2010-12-07 | $51.96 | $100.83 | 771,067 | — | — |
| 2010-12-06 | $52.50 | $101.88 | 1,124,733 | — | — |
| 2010-12-03 | $51.90 | $100.71 | 2,077,733 | — | — |
| 2010-12-02 | $51.42 | $99.78 | 1,737,233 | — | — |
| 2010-12-01 | $50.61 | $98.21 | 942,367 | — | — |
| 2010-11-30 | $50.40 | $97.80 | 925,000 | — | — |
| 2010-11-29 | $51.09 | $99.14 | 465,300 | — | — |
| 2010-11-26 | $50.70 | $98.39 | 279,000 | — | — |
| 2010-11-24 | $51.00 | $98.97 | 655,467 | — | — |
| 2010-11-23 | $50.76 | $98.50 | 748,733 | — | — |
| 2010-11-22 | $51.00 | $98.97 | 776,900 | — | — |
| 2010-11-19 | $50.79 | $98.56 | 768,533 | — | — |
| 2010-11-18 | $50.88 | $98.73 | 715,700 | — | — |
| 2010-11-17 | $50.07 | $97.16 | 769,100 | — | — |
| 2010-11-16 | $50.16 | $97.34 | 1,036,600 | — | — |
| 2010-11-15 | $50.55 | $98.09 | 658,633 | — | — |
| 2010-11-12 | $50.25 | $97.51 | 899,167 | — | — |
| 2010-11-11 | $51.03 | $99.03 | 770,700 | — | — |
| 2010-11-10 | $51.66 | $100.25 | 731,800 | — | — |
| 2010-11-09 | $50.79 | $98.56 | 622,733 | — | — |
| 2010-11-08 | $51.24 | $99.43 | 780,367 | — | — |
| 2010-11-05 | $51.48 | $99.90 | 1,631,833 | — | — |
| 2010-11-04 | $51.99 | $100.89 | 1,442,800 | — | — |
| 2010-11-03 | $51.72 | $98.91 | 1,040,167 | — | — |
| 2010-11-02 | $51.57 | $98.62 | 1,026,000 | — | — |
| 2010-11-01 | $51.30 | $98.11 | 1,151,667 | — | — |
| 2010-10-29 | $50.79 | $97.13 | 765,900 | — | — |
| 2010-10-28 | $50.61 | $96.79 | 954,867 | — | — |
| 2010-10-27 | $50.34 | $96.27 | 1,182,900 | — | — |
| 2010-10-26 | $50.37 | $96.33 | 1,193,833 | — | — |
| 2010-10-25 | $50.34 | $96.27 | 530,833 | — | — |
| 2010-10-22 | $50.55 | $96.67 | 482,467 | — | — |
| 2010-10-21 | $50.28 | $96.16 | 880,400 | — | — |
| 2010-10-20 | $50.43 | $96.44 | 832,733 | — | — |
| 2010-10-19 | $49.92 | $95.47 | 964,933 | — | — |
| 2010-10-18 | $49.86 | $95.35 | 1,767,767 | — | — |
| 2010-10-15 | $49.56 | $94.78 | 910,467 | — | — |
| 2010-10-14 | $49.95 | $95.52 | 935,067 | — | — |
| 2010-10-13 | $49.74 | $95.12 | 730,167 | — | — |
| 2010-10-12 | $49.71 | $95.07 | 597,467 | — | — |
| 2010-10-11 | $49.20 | $94.09 | 1,196,400 | — | — |
| 2010-10-08 | $49.14 | $93.98 | 606,600 | — | — |
| 2010-10-07 | $49.23 | $94.15 | 725,000 | — | — |
| 2010-10-06 | $49.47 | $94.61 | 665,467 | — | — |
| 2010-10-05 | $49.41 | $94.49 | 1,166,233 | — | — |
| 2010-10-04 | $48.81 | $93.34 | 1,023,633 | — | — |
| 2010-10-01 | $49.02 | $93.75 | 981,167 | — | — |
| 2010-09-30 | $48.75 | $93.23 | 1,496,000 | — | — |
| 2010-09-29 | $48.00 | $91.80 | 974,100 | — | — |
| 2010-09-28 | $48.42 | $92.60 | 927,300 | — | — |
| 2010-09-27 | $48.24 | $92.25 | 808,333 | — | — |
| 2010-09-24 | $49.05 | $93.80 | 729,733 | — | — |
| 2010-09-23 | $48.03 | $91.85 | 883,600 | — | — |
| 2010-09-22 | $48.24 | $92.25 | 1,007,267 | — | — |
| 2010-09-21 | $49.02 | $93.75 | 855,900 | — | — |
| 2010-09-20 | $49.53 | $94.72 | 909,133 | — | — |
| 2010-09-17 | $48.96 | $93.63 | 1,056,767 | — | — |
| 2010-09-16 | $49.59 | $94.84 | 716,467 | — | — |
| 2010-09-15 | $50.19 | $95.98 | 668,433 | — | — |
| 2010-09-14 | $50.31 | $96.21 | 702,400 | — | — |
| 2010-09-13 | $50.94 | $97.42 | 920,033 | — | — |
| 2010-09-10 | $49.77 | $95.18 | 479,133 | — | — |
| 2010-09-09 | $49.83 | $95.29 | 791,233 | — | — |
| 2010-09-08 | $49.44 | $94.55 | 904,967 | — | — |
| 2010-09-07 | $49.17 | $94.03 | 868,533 | — | — |
| 2010-09-03 | $49.35 | $94.38 | 766,700 | — | — |
| 2010-09-02 | $48.12 | $92.02 | 987,500 | — | — |
| 2010-09-01 | $48.27 | $92.31 | 1,082,267 | — | — |
| 2010-08-31 | $47.67 | $91.16 | 1,166,900 | — | — |
| 2010-08-30 | $46.80 | $89.50 | 703,900 | — | — |
| 2010-08-27 | $47.67 | $91.16 | 1,115,900 | — | — |
| 2010-08-26 | $46.80 | $89.50 | 807,433 | — | — |
| 2010-08-25 | $47.16 | $90.19 | 1,201,633 | — | — |
| 2010-08-24 | $47.82 | $91.45 | 1,331,867 | — | — |
| 2010-08-23 | $47.79 | $91.39 | 1,985,467 | — | — |
| 2010-08-20 | $48.15 | $92.08 | 1,109,133 | — | — |
| 2010-08-19 | $48.39 | $92.54 | 676,367 | — | — |
| 2010-08-18 | $49.14 | $93.98 | 616,333 | — | — |
| 2010-08-17 | $49.20 | $94.09 | 1,077,500 | — | — |
| 2010-08-16 | $48.27 | $92.31 | 1,409,400 | — | — |
| 2010-08-13 | $48.57 | $92.89 | 877,533 | — | — |
| 2010-08-12 | $48.84 | $93.40 | 850,300 | — | — |
| 2010-08-11 | $49.47 | $94.61 | 1,174,800 | — | — |
| 2010-08-10 | $51.54 | $98.57 | 1,954,833 | — | — |
| 2010-08-09 | $51.81 | $99.08 | 1,408,833 | — | — |
| 2010-08-06 | $51.66 | $98.79 | 1,105,433 | — | — |
| 2010-08-05 | $52.11 | $99.66 | 883,267 | — | — |
| 2010-08-04 | $52.38 | $100.17 | 1,279,633 | — | — |
| 2010-08-03 | $53.07 | $100.06 | 1,479,867 | — | — |
| 2010-08-02 | $52.68 | $99.32 | 849,100 | — | — |
| 2010-07-30 | $51.78 | $97.62 | 1,065,467 | — | — |
| 2010-07-29 | $51.81 | $97.68 | 1,457,533 | — | — |
| 2010-07-28 | $51.24 | $96.61 | 1,672,400 | — | — |
| 2010-07-27 | $52.20 | $98.42 | 1,647,467 | — | — |
| 2010-07-26 | $51.90 | $97.85 | 1,129,533 | — | — |
| 2010-07-23 | $50.46 | $95.14 | 901,667 | — | — |
| 2010-07-22 | $49.89 | $94.06 | 930,300 | — | — |
| 2010-07-21 | $48.87 | $92.14 | 1,483,367 | — | — |
| 2010-07-20 | $49.98 | $94.23 | 1,293,500 | — | — |
| 2010-07-19 | $50.04 | $94.34 | 753,767 | — | — |
| 2010-07-16 | $49.83 | $93.95 | 1,209,033 | — | — |
| 2010-07-15 | $51.36 | $96.83 | 1,386,500 | — | — |
| 2010-07-14 | $51.00 | $96.15 | 1,543,667 | — | — |
| 2010-07-13 | $50.64 | $95.48 | 1,534,300 | — | — |
| 2010-07-12 | $48.60 | $91.63 | 691,267 | — | — |
| 2010-07-09 | $48.51 | $91.46 | 668,067 | — | — |
| 2010-07-08 | $47.70 | $89.93 | 1,009,400 | — | — |
| 2010-07-07 | $47.43 | $89.42 | 1,455,500 | — | — |
| 2010-07-06 | $45.96 | $86.65 | 2,386,933 | — | — |
| 2010-07-02 | $45.69 | $86.14 | 1,014,433 | — | — |
| 2010-07-01 | $46.62 | $87.90 | 1,845,767 | — | — |
| 2010-06-30 | $45.81 | $86.37 | 1,288,767 | — | — |
| 2010-06-29 | $45.90 | $86.54 | 1,431,567 | — | — |
| 2010-06-28 | $47.01 | $88.63 | 779,167 | — | — |
| 2010-06-25 | $46.77 | $88.18 | 1,560,633 | — | — |
| 2010-06-24 | $46.92 | $88.46 | 1,240,100 | — | — |
| 2010-06-23 | $47.43 | $89.42 | 1,006,800 | — | — |
| 2010-06-22 | $47.76 | $90.05 | 775,833 | — | — |
| 2010-06-21 | $48.24 | $90.95 | 679,633 | — | — |
| 2010-06-18 | $48.42 | $91.29 | 1,496,800 | — | — |
| 2010-06-17 | $48.60 | $91.63 | 1,383,933 | — | — |
| 2010-06-16 | $48.21 | $90.89 | 1,165,533 | — | — |
| 2010-06-15 | $48.30 | $91.06 | 1,176,467 | — | — |
| 2010-06-14 | $47.46 | $89.48 | 1,064,533 | — | — |
| 2010-06-11 | $48.12 | $90.72 | 1,026,067 | — | — |
| 2010-06-10 | $48.15 | $90.78 | 905,667 | — | — |
| 2010-06-09 | $46.83 | $88.29 | 859,900 | — | — |
| 2010-06-08 | $47.22 | $89.03 | 948,633 | — | — |
| 2010-06-07 | $46.74 | $88.12 | 975,300 | — | — |
| 2010-06-04 | $46.65 | $87.95 | 1,482,567 | — | — |
| 2010-06-03 | $47.76 | $90.05 | 1,281,200 | — | — |
| 2010-06-02 | $48.69 | $91.80 | 1,167,600 | — | — |
| 2010-06-01 | $46.95 | $88.52 | 1,102,500 | — | — |
| 2010-05-28 | $48.15 | $90.78 | 1,555,667 | — | — |
| 2010-05-27 | $48.48 | $91.40 | 1,310,033 | — | — |
| 2010-05-26 | $46.92 | $88.46 | 1,876,133 | — | — |
| 2010-05-25 | $46.32 | $87.33 | 1,813,333 | — | — |
| 2010-05-24 | $46.50 | $87.67 | 1,818,367 | — | — |
| 2010-05-21 | $46.17 | $87.05 | 1,862,933 | — | — |
| 2010-05-20 | $45.93 | $86.60 | 2,710,600 | — | — |
| 2010-05-19 | $48.63 | $91.69 | 2,040,067 | — | — |
| 2010-05-18 | $47.94 | $90.38 | 1,908,200 | — | — |
| 2010-05-17 | $48.24 | $90.95 | 1,550,967 | — | — |
| 2010-05-14 | $47.97 | $90.44 | 1,515,700 | — | — |
| 2010-05-13 | $48.90 | $92.19 | 1,336,067 | — | — |
| 2010-05-12 | $48.81 | $92.03 | 1,505,733 | — | — |
| 2010-05-11 | $48.09 | $90.67 | 1,503,700 | — | — |
| 2010-05-10 | $48.39 | $91.23 | 2,082,833 | — | — |
| 2010-05-07 | $45.93 | $86.60 | 2,764,500 | — | — |
| 2010-05-06 | $45.63 | $86.03 | 2,752,133 | — | — |
| 2010-05-05 | $47.85 | $90.22 | 1,519,767 | — | — |
| 2010-05-04 | $47.91 | $90.33 | 1,687,067 | — | — |
| 2010-05-03 | $49.83 | $93.95 | 1,043,167 | — | — |
| 2010-04-30 | $49.41 | $91.74 | 1,468,600 | — | — |
| 2010-04-29 | $49.59 | $92.08 | 1,344,767 | — | — |
| 2010-04-28 | $49.53 | $91.97 | 1,653,267 | — | — |
| 2010-04-27 | $49.08 | $91.13 | 2,666,400 | — | — |
| 2010-04-26 | $48.87 | $90.74 | 1,614,600 | — | — |
| 2010-04-23 | $49.62 | $92.13 | 2,896,600 | — | — |
| 2010-04-22 | $51.39 | $95.42 | 2,568,667 | — | — |
| 2010-04-21 | $51.96 | $96.48 | 2,110,067 | — | — |
| 2010-04-20 | $53.79 | $99.87 | 1,027,000 | — | — |
| 2010-04-19 | $52.71 | $97.87 | 1,252,500 | — | — |
| 2010-04-16 | $52.68 | $97.81 | 1,758,200 | — | — |
| 2010-04-15 | $54.00 | $100.26 | 1,028,767 | — | — |
| 2010-04-14 | $54.00 | $100.26 | 1,114,800 | — | — |
| 2010-04-13 | $52.65 | $97.76 | 804,200 | — | — |
| 2010-04-12 | $52.98 | $98.37 | 1,292,267 | — | — |
| 2010-04-09 | $52.29 | $97.09 | 1,086,100 | — | — |
| 2010-04-08 | $52.02 | $96.59 | 1,151,400 | — | — |
| 2010-04-07 | $50.82 | $94.36 | 1,200,367 | — | — |
| 2010-04-06 | $50.85 | $94.42 | 1,303,333 | — | — |
| 2010-04-05 | $50.61 | $93.97 | 979,300 | — | — |
| 2010-04-01 | $49.92 | $92.69 | 1,245,333 | — | — |
| 2010-03-31 | $49.62 | $92.13 | 999,800 | — | — |
| 2010-03-30 | $49.92 | $92.69 | 1,170,533 | — | — |
| 2010-03-29 | $50.01 | $92.86 | 1,335,800 | — | — |
| 2010-03-26 | $49.05 | $91.07 | 1,134,200 | — | — |
| 2010-03-25 | $48.66 | $90.35 | 1,739,933 | — | — |
| 2010-03-24 | $49.17 | $91.30 | 1,297,900 | — | — |
| 2010-03-23 | $49.80 | $92.47 | 1,462,533 | — | — |
| 2010-03-22 | $49.50 | $91.91 | 1,219,300 | — | — |
| 2010-03-19 | $49.11 | $91.19 | 2,754,267 | — | — |
| 2010-03-18 | $50.31 | $93.41 | 1,703,733 | — | — |
| 2010-03-17 | $51.24 | $95.14 | 1,609,800 | — | — |
| 2010-03-16 | $50.52 | $93.80 | 1,189,367 | — | — |
| 2010-03-15 | $50.04 | $92.91 | 1,209,967 | — | — |
| 2010-03-12 | $48.99 | $90.96 | 1,877,367 | — | — |
| 2010-03-11 | $49.89 | $92.63 | 1,318,000 | — | — |
| 2010-03-10 | $49.02 | $91.02 | 1,440,333 | — | — |
| 2010-03-09 | $47.97 | $89.07 | 1,147,500 | — | — |
| 2010-03-08 | $47.40 | $88.01 | 812,667 | — | — |
| 2010-03-05 | $46.80 | $86.90 | 1,092,900 | — | — |
| 2010-03-04 | $46.29 | $85.95 | 950,533 | — | — |
| 2010-03-03 | $46.35 | $86.06 | 1,248,633 | — | — |
| 2010-03-02 | $47.19 | $87.62 | 1,384,233 | — | — |
| 2010-03-01 | $46.89 | $87.06 | 979,133 | — | — |
| 2010-02-26 | $46.47 | $86.28 | 1,383,667 | — | — |
| 2010-02-25 | $46.59 | $86.51 | 1,230,067 | — | — |
| 2010-02-24 | $46.71 | $86.73 | 1,614,900 | — | — |
| 2010-02-23 | $46.62 | $86.56 | 1,475,067 | — | — |
| 2010-02-22 | $47.43 | $88.07 | 1,029,000 | — | — |
| 2010-02-19 | $46.86 | $87.01 | 1,099,400 | — | — |
| 2010-02-18 | $47.10 | $87.45 | 1,031,133 | — | — |
| 2010-02-17 | $47.01 | $87.29 | 1,394,733 | — | — |
| 2010-02-16 | $47.64 | $88.46 | 1,320,800 | — | — |
| 2010-02-12 | $46.80 | $86.90 | 2,451,967 | — | — |
| 2010-02-11 | $46.23 | $85.84 | 1,863,567 | — | — |
| 2010-02-10 | $45.06 | $83.67 | 1,655,667 | — | — |
| 2010-02-09 | $45.27 | $84.06 | 1,452,700 | — | — |
| 2010-02-08 | $45.06 | $83.67 | 1,850,967 | — | — |
| 2010-02-05 | $45.09 | $83.72 | 1,902,267 | — | — |
| 2010-02-04 | $43.59 | $80.94 | 1,841,800 | — | — |
| 2010-02-03 | $44.49 | $82.61 | 1,608,633 | — | — |
| 2010-02-02 | $46.05 | $84.11 | 1,745,500 | — | — |
| 2010-02-01 | $45.39 | $82.91 | 1,560,300 | — | — |
| 2010-01-29 | $45.09 | $82.36 | 1,880,967 | — | — |
| 2010-01-28 | $44.70 | $81.65 | 1,867,267 | — | — |
| 2010-01-27 | $44.79 | $81.81 | 2,538,133 | — | — |
| 2010-01-26 | $44.97 | $82.14 | 2,324,900 | — | — |
| 2010-01-25 | $44.04 | $80.44 | 1,538,567 | — | — |
| 2010-01-22 | $44.67 | $81.59 | 2,888,600 | — | — |
| 2010-01-21 | $45.15 | $82.47 | 4,117,067 | — | — |
| 2010-01-20 | $44.07 | $80.49 | 1,325,400 | — | — |
| 2010-01-19 | $44.01 | $80.39 | 908,000 | — | — |
| 2010-01-15 | $43.74 | $79.89 | 1,116,167 | — | — |
| 2010-01-14 | $44.52 | $81.32 | 1,139,167 | — | — |
| 2010-01-13 | $44.10 | $80.55 | 1,130,733 | — | — |
| 2010-01-12 | $43.56 | $79.56 | 2,140,900 | — | — |
| 2010-01-11 | $44.55 | $81.37 | 1,195,667 | — | — |
| 2010-01-08 | $44.73 | $81.70 | 1,322,200 | — | — |
| 2010-01-07 | $44.58 | $81.43 | 1,785,100 | — | — |
| 2010-01-06 | $43.41 | $79.29 | 1,354,200 | — | — |
| 2010-01-05 | $43.38 | $79.23 | 1,888,167 | — | — |
| 2010-01-04 | $43.26 | $79.02 | 2,407,900 | — | — |