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
- 2000-12-01 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 | $66.26 | $75.07 | 1,008,400 | — | — |
| 2010-12-30 | $66.16 | $74.95 | 902,500 | — | — |
| 2010-12-29 | $66.25 | $75.05 | 1,131,000 | — | — |
| 2010-12-28 | $65.46 | $74.16 | 1,088,200 | — | — |
| 2010-12-27 | $66.63 | $75.49 | 1,257,400 | — | — |
| 2010-12-23 | $65.98 | $74.75 | 1,301,900 | — | — |
| 2010-12-22 | $66.06 | $74.84 | 2,583,600 | — | — |
| 2010-12-21 | $64.91 | $73.54 | 1,815,100 | — | — |
| 2010-12-20 | $64.08 | $72.60 | 1,402,300 | — | — |
| 2010-12-17 | $63.76 | $72.23 | 1,877,700 | — | — |
| 2010-12-16 | $63.15 | $71.54 | 1,750,900 | — | — |
| 2010-12-15 | $61.31 | $69.46 | 1,360,400 | — | — |
| 2010-12-14 | $61.79 | $70.00 | 1,663,700 | — | — |
| 2010-12-13 | $61.79 | $70.00 | 2,102,300 | — | — |
| 2010-12-10 | $62.24 | $70.51 | 1,705,600 | — | — |
| 2010-12-09 | $62.03 | $70.27 | 2,180,900 | — | — |
| 2010-12-08 | $61.43 | $69.59 | 1,546,500 | — | — |
| 2010-12-07 | $60.86 | $68.95 | 2,310,500 | — | — |
| 2010-12-06 | $61.62 | $69.81 | 2,684,100 | — | — |
| 2010-12-03 | $61.77 | $69.98 | 1,934,000 | — | — |
| 2010-12-02 | $60.74 | $68.81 | 2,276,900 | — | — |
| 2010-12-01 | $59.76 | $67.70 | 2,876,100 | — | — |
| 2010-11-30 | $57.83 | $65.37 | 2,110,800 | — | — |
| 2010-11-29 | $57.98 | $65.54 | 1,633,800 | — | — |
| 2010-11-26 | $57.59 | $65.10 | 829,300 | — | — |
| 2010-11-24 | $58.08 | $65.66 | 2,321,900 | — | — |
| 2010-11-23 | $56.92 | $64.35 | 3,768,500 | — | — |
| 2010-11-22 | $58.11 | $65.69 | 3,211,900 | — | — |
| 2010-11-19 | $57.71 | $65.24 | 3,376,300 | — | — |
| 2010-11-18 | $57.08 | $64.53 | 3,938,100 | — | — |
| 2010-11-17 | $54.95 | $62.12 | 1,896,400 | — | — |
| 2010-11-16 | $54.11 | $61.17 | 2,550,700 | — | — |
| 2010-11-15 | $55.38 | $62.60 | 2,240,600 | — | — |
| 2010-11-12 | $54.95 | $62.12 | 2,671,300 | — | — |
| 2010-11-11 | $56.16 | $63.49 | 2,478,700 | — | — |
| 2010-11-10 | $55.45 | $62.68 | 2,587,400 | — | — |
| 2010-11-09 | $54.87 | $62.03 | 2,270,000 | — | — |
| 2010-11-08 | $55.72 | $62.99 | 3,904,800 | — | — |
| 2010-11-05 | $54.53 | $61.64 | 12,266,300 | — | — |
| 2010-11-04 | $49.80 | $56.30 | 3,217,300 | — | — |
| 2010-11-03 | $49.56 | $56.03 | 1,662,200 | — | — |
| 2010-11-02 | $49.47 | $55.92 | 1,599,600 | — | — |
| 2010-11-01 | $48.82 | $55.19 | 1,412,200 | — | — |
| 2010-10-29 | $48.19 | $54.48 | 3,862,400 | — | — |
| 2010-10-28 | $49.08 | $55.48 | 1,665,200 | — | — |
| 2010-10-27 | $49.10 | $55.51 | 1,884,800 | — | — |
| 2010-10-26 | $49.92 | $56.43 | 1,634,000 | — | — |
| 2010-10-25 | $49.57 | $56.04 | 1,657,700 | — | — |
| 2010-10-22 | $49.47 | $55.92 | 1,354,500 | — | — |
| 2010-10-21 | $49.93 | $56.44 | 2,839,900 | — | — |
| 2010-10-20 | $49.20 | $55.62 | 3,175,300 | — | — |
| 2010-10-19 | $48.99 | $55.38 | 4,379,900 | — | — |
| 2010-10-18 | $49.23 | $55.65 | 8,857,200 | — | — |
| 2010-10-15 | $51.87 | $58.64 | 2,154,300 | — | — |
| 2010-10-14 | $52.48 | $59.33 | 1,704,100 | — | — |
| 2010-10-13 | $52.59 | $59.45 | 2,235,600 | — | — |
| 2010-10-12 | $51.42 | $58.13 | 2,004,200 | — | — |
| 2010-10-11 | $51.91 | $58.68 | 1,671,500 | — | — |
| 2010-10-08 | $52.66 | $59.53 | 1,507,300 | — | — |
| 2010-10-07 | $52.34 | $59.17 | 2,060,400 | — | — |
| 2010-10-06 | $52.05 | $58.84 | 1,776,800 | — | — |
| 2010-10-05 | $51.74 | $58.49 | 2,945,800 | — | — |
| 2010-10-04 | $49.66 | $56.14 | 2,283,000 | — | — |
| 2010-10-01 | $50.35 | $56.92 | 1,957,600 | — | — |
| 2010-09-30 | $49.53 | $55.99 | 1,902,100 | — | — |
| 2010-09-29 | $49.59 | $56.06 | 2,140,300 | — | — |
| 2010-09-28 | $50.06 | $56.59 | 2,497,400 | — | — |
| 2010-09-27 | $48.87 | $55.25 | 1,237,500 | — | — |
| 2010-09-24 | $48.91 | $55.29 | 2,408,700 | — | — |
| 2010-09-23 | $48.16 | $54.44 | 2,314,800 | — | — |
| 2010-09-22 | $49.56 | $56.03 | 2,050,500 | — | — |
| 2010-09-21 | $50.46 | $57.04 | 2,214,500 | — | — |
| 2010-09-20 | $49.89 | $56.40 | 2,422,100 | — | — |
| 2010-09-17 | $48.63 | $54.97 | 1,641,700 | — | — |
| 2010-09-16 | $48.68 | $55.03 | 1,113,600 | — | — |
| 2010-09-15 | $48.99 | $55.38 | 1,015,500 | — | — |
| 2010-09-14 | $48.94 | $55.32 | 1,958,900 | — | — |
| 2010-09-13 | $49.76 | $56.25 | 2,742,500 | — | — |
| 2010-09-10 | $48.59 | $54.93 | 1,284,300 | — | — |
| 2010-09-09 | $48.00 | $54.26 | 1,519,100 | — | — |
| 2010-09-08 | $48.07 | $54.34 | 1,586,700 | — | — |
| 2010-09-07 | $47.67 | $53.89 | 1,798,500 | — | — |
| 2010-09-03 | $48.08 | $54.35 | 1,833,700 | — | — |
| 2010-09-02 | $47.42 | $53.61 | 1,659,400 | — | — |
| 2010-09-01 | $46.34 | $52.39 | 2,135,400 | — | — |
| 2010-08-31 | $44.66 | $50.34 | 2,054,400 | — | — |
| 2010-08-30 | $44.89 | $50.60 | 1,177,100 | — | — |
| 2010-08-27 | $45.75 | $51.57 | 1,404,700 | — | — |
| 2010-08-26 | $44.59 | $50.27 | 1,677,000 | — | — |
| 2010-08-25 | $44.96 | $50.68 | 1,656,800 | — | — |
| 2010-08-24 | $45.04 | $50.77 | 2,097,900 | — | — |
| 2010-08-23 | $46.31 | $52.20 | 1,344,100 | — | — |
| 2010-08-20 | $46.59 | $52.52 | 2,204,400 | — | — |
| 2010-08-19 | $46.75 | $52.70 | 2,216,100 | — | — |
| 2010-08-18 | $47.76 | $53.84 | 2,455,400 | — | — |
| 2010-08-17 | $47.00 | $52.98 | 1,780,000 | — | — |
| 2010-08-16 | $45.90 | $51.74 | 1,277,100 | — | — |
| 2010-08-13 | $46.08 | $51.95 | 1,048,000 | — | — |
| 2010-08-12 | $46.30 | $52.19 | 2,026,400 | — | — |
| 2010-08-11 | $46.66 | $52.60 | 2,313,000 | — | — |
| 2010-08-10 | $48.74 | $54.94 | 1,659,700 | — | — |
| 2010-08-09 | $49.23 | $55.50 | 1,136,400 | — | — |
| 2010-08-06 | $48.75 | $54.96 | 1,176,500 | — | — |
| 2010-08-05 | $48.86 | $55.08 | 1,286,400 | — | — |
| 2010-08-04 | $49.22 | $55.49 | 2,049,000 | — | — |
| 2010-08-03 | $48.97 | $55.20 | 1,400,000 | — | — |
| 2010-08-02 | $49.61 | $55.92 | 2,305,900 | — | — |
| 2010-07-30 | $48.29 | $54.44 | 1,643,500 | — | — |
| 2010-07-29 | $47.97 | $54.08 | 2,295,900 | — | — |
| 2010-07-28 | $48.59 | $54.77 | 3,004,900 | — | — |
| 2010-07-27 | $49.10 | $55.35 | 5,788,100 | — | — |
| 2010-07-26 | $47.85 | $53.94 | 2,462,200 | — | — |
| 2010-07-23 | $47.04 | $53.03 | 1,881,600 | — | — |
| 2010-07-22 | $46.02 | $51.88 | 2,608,700 | — | — |
| 2010-07-21 | $43.96 | $49.56 | 1,782,400 | — | — |
| 2010-07-20 | $44.38 | $50.03 | 2,204,600 | — | — |
| 2010-07-19 | $43.10 | $48.59 | 1,446,700 | — | — |
| 2010-07-16 | $42.79 | $48.24 | 1,940,100 | — | — |
| 2010-07-15 | $44.39 | $50.04 | 2,259,600 | — | — |
| 2010-07-14 | $44.98 | $50.71 | 2,359,700 | — | — |
| 2010-07-13 | $45.74 | $51.56 | 2,706,700 | — | — |
| 2010-07-12 | $44.67 | $50.36 | 1,640,500 | — | — |
| 2010-07-09 | $45.41 | $51.19 | 1,513,700 | — | — |
| 2010-07-08 | $45.20 | $50.95 | 2,464,700 | — | — |
| 2010-07-07 | $44.40 | $50.05 | 2,539,700 | — | — |
| 2010-07-06 | $42.56 | $47.98 | 2,527,700 | — | — |
| 2010-07-02 | $41.76 | $47.08 | 1,695,000 | — | — |
| 2010-07-01 | $41.76 | $47.08 | 2,684,400 | — | — |
| 2010-06-30 | $42.50 | $47.91 | 2,448,100 | — | — |
| 2010-06-29 | $42.22 | $47.59 | 4,266,200 | — | — |
| 2010-06-28 | $43.46 | $48.99 | 2,103,800 | — | — |
| 2010-06-25 | $44.36 | $50.01 | 4,777,600 | — | — |
| 2010-06-24 | $43.81 | $49.39 | 1,983,500 | — | — |
| 2010-06-23 | $45.08 | $50.82 | 1,409,700 | — | — |
| 2010-06-22 | $45.42 | $51.20 | 1,320,000 | — | — |
| 2010-06-21 | $46.32 | $52.22 | 1,449,200 | — | — |
| 2010-06-18 | $46.47 | $52.39 | 1,531,300 | — | — |
| 2010-06-17 | $46.18 | $52.06 | 1,769,500 | — | — |
| 2010-06-16 | $47.03 | $53.02 | 1,620,900 | — | — |
| 2010-06-15 | $47.30 | $53.32 | 1,704,600 | — | — |
| 2010-06-14 | $45.81 | $51.64 | 1,443,800 | — | — |
| 2010-06-11 | $45.61 | $51.42 | 1,500,600 | — | — |
| 2010-06-10 | $45.59 | $51.39 | 1,875,600 | — | — |
| 2010-06-09 | $43.63 | $49.18 | 2,826,900 | — | — |
| 2010-06-08 | $43.87 | $49.45 | 3,605,200 | — | — |
| 2010-06-07 | $42.64 | $48.07 | 3,027,500 | — | — |
| 2010-06-04 | $43.99 | $49.59 | 3,493,900 | — | — |
| 2010-06-03 | $46.09 | $51.96 | 3,395,700 | — | — |
| 2010-06-02 | $45.60 | $51.40 | 2,880,200 | — | — |
| 2010-06-01 | $44.56 | $50.09 | 3,321,800 | — | — |
| 2010-05-28 | $46.92 | $52.74 | 2,536,400 | — | — |
| 2010-05-27 | $47.81 | $53.74 | 3,891,900 | — | — |
| 2010-05-26 | $44.28 | $49.78 | 3,430,400 | — | — |
| 2010-05-25 | $45.15 | $50.75 | 3,532,700 | — | — |
| 2010-05-24 | $45.01 | $50.60 | 2,742,600 | — | — |
| 2010-05-21 | $45.79 | $51.47 | 4,527,800 | — | — |
| 2010-05-20 | $45.30 | $50.92 | 4,880,100 | — | — |
| 2010-05-19 | $48.28 | $54.27 | 4,673,000 | — | — |
| 2010-05-18 | $50.09 | $56.31 | 4,416,300 | — | — |
| 2010-05-17 | $50.31 | $56.55 | 5,333,700 | — | — |
| 2010-05-14 | $51.28 | $57.65 | 3,548,000 | — | — |
| 2010-05-13 | $53.10 | $59.69 | 4,715,800 | — | — |
| 2010-05-12 | $53.39 | $60.02 | 6,465,700 | — | — |
| 2010-05-11 | $50.47 | $56.73 | 7,300,400 | — | — |
| 2010-05-10 | $48.96 | $55.04 | 4,382,000 | — | — |
| 2010-05-07 | $45.95 | $51.65 | 7,912,900 | — | — |
| 2010-05-06 | $49.25 | $55.36 | 3,777,400 | — | — |
| 2010-05-05 | $50.81 | $57.12 | 3,392,900 | — | — |
| 2010-05-04 | $51.39 | $57.77 | 3,115,700 | — | — |
| 2010-05-03 | $53.61 | $60.26 | 2,827,600 | — | — |
| 2010-04-30 | $52.84 | $59.40 | 3,022,900 | — | — |
| 2010-04-29 | $55.13 | $61.97 | 3,914,100 | — | — |
| 2010-04-28 | $53.20 | $59.80 | 2,775,500 | — | — |
| 2010-04-27 | $52.25 | $58.74 | 3,698,600 | — | — |
| 2010-04-26 | $53.01 | $59.59 | 1,709,100 | — | — |
| 2010-04-23 | $53.39 | $60.02 | 2,370,100 | — | — |
| 2010-04-22 | $53.11 | $59.70 | 1,808,400 | — | — |
| 2010-04-21 | $52.61 | $59.14 | 2,166,300 | — | — |
| 2010-04-20 | $52.36 | $58.86 | 2,293,600 | — | — |
| 2010-04-19 | $50.80 | $57.11 | 2,471,900 | — | — |
| 2010-04-16 | $50.66 | $56.95 | 3,757,000 | — | — |
| 2010-04-15 | $51.34 | $57.71 | 2,905,000 | — | — |
| 2010-04-14 | $51.69 | $58.11 | 2,382,500 | — | — |
| 2010-04-13 | $51.08 | $57.42 | 1,996,100 | — | — |
| 2010-04-12 | $51.19 | $57.54 | 2,515,700 | — | — |
| 2010-04-09 | $50.77 | $57.07 | 2,735,100 | — | — |
| 2010-04-08 | $49.74 | $55.91 | 3,029,900 | — | — |
| 2010-04-07 | $49.34 | $55.46 | 2,996,900 | — | — |
| 2010-04-06 | $49.97 | $56.17 | 3,405,800 | — | — |
| 2010-04-05 | $49.50 | $55.64 | 2,946,700 | — | — |
| 2010-04-01 | $47.60 | $53.51 | 2,581,300 | — | — |
| 2010-03-31 | $46.51 | $52.28 | 1,606,800 | — | — |
| 2010-03-30 | $47.08 | $52.92 | 2,216,900 | — | — |
| 2010-03-29 | $46.98 | $52.81 | 2,280,200 | — | — |
| 2010-03-26 | $46.26 | $52.00 | 1,429,200 | — | — |
| 2010-03-25 | $46.22 | $51.96 | 2,344,800 | — | — |
| 2010-03-24 | $46.77 | $52.58 | 3,881,500 | — | — |
| 2010-03-23 | $45.85 | $51.54 | 1,503,000 | — | — |
| 2010-03-22 | $45.36 | $50.99 | 2,204,500 | — | — |
| 2010-03-19 | $45.25 | $50.87 | 2,590,500 | — | — |
| 2010-03-18 | $45.94 | $51.64 | 1,472,100 | — | — |
| 2010-03-17 | $46.20 | $51.93 | 1,803,000 | — | — |
| 2010-03-16 | $45.85 | $51.54 | 1,362,700 | — | — |
| 2010-03-15 | $45.68 | $51.35 | 1,973,900 | — | — |
| 2010-03-12 | $45.99 | $51.70 | 1,747,400 | — | — |
| 2010-03-11 | $45.86 | $51.55 | 1,961,900 | — | — |
| 2010-03-10 | $45.28 | $50.90 | 1,910,500 | — | — |
| 2010-03-09 | $45.14 | $50.74 | 1,987,700 | — | — |
| 2010-03-08 | $44.89 | $50.46 | 2,069,200 | — | — |
| 2010-03-05 | $44.65 | $50.19 | 2,776,300 | — | — |
| 2010-03-04 | $43.66 | $49.08 | 2,329,600 | — | — |
| 2010-03-03 | $43.33 | $48.71 | 3,676,300 | — | — |
| 2010-03-02 | $42.75 | $47.92 | 3,050,700 | — | — |
| 2010-03-01 | $42.87 | $48.05 | 4,447,100 | — | — |
| 2010-02-26 | $42.80 | $47.97 | 10,599,100 | — | — |
| 2010-02-25 | $45.05 | $50.49 | 2,761,000 | — | — |
| 2010-02-24 | $45.28 | $50.75 | 1,842,200 | — | — |
| 2010-02-23 | $45.01 | $50.45 | 3,541,700 | — | — |
| 2010-02-22 | $46.40 | $52.01 | 3,145,900 | — | — |
| 2010-02-19 | $45.94 | $51.49 | 3,273,700 | — | — |
| 2010-02-18 | $46.81 | $52.47 | 2,600,200 | — | — |
| 2010-02-17 | $45.58 | $51.09 | 2,600,900 | — | — |
| 2010-02-16 | $45.49 | $50.99 | 2,644,900 | — | — |
| 2010-02-12 | $44.11 | $49.44 | 2,112,400 | — | — |
| 2010-02-11 | $44.42 | $49.79 | 2,889,600 | — | — |
| 2010-02-10 | $43.53 | $48.79 | 2,786,700 | — | — |
| 2010-02-09 | $43.28 | $48.51 | 3,971,200 | — | — |
| 2010-02-08 | $42.44 | $47.57 | 4,415,600 | — | — |
| 2010-02-05 | $43.06 | $48.26 | 5,709,400 | — | — |
| 2010-02-04 | $44.31 | $49.66 | 5,884,900 | — | — |
| 2010-02-03 | $46.80 | $52.46 | 2,742,500 | — | — |
| 2010-02-02 | $47.60 | $53.35 | 3,247,900 | — | — |
| 2010-02-01 | $45.96 | $51.51 | 1,651,400 | — | — |
| 2010-01-29 | $45.34 | $50.82 | 2,522,800 | — | — |
| 2010-01-28 | $46.05 | $51.61 | 2,386,400 | — | — |
| 2010-01-27 | $47.13 | $52.83 | 2,524,300 | — | — |
| 2010-01-26 | $46.76 | $52.41 | 1,926,100 | — | — |
| 2010-01-25 | $46.81 | $52.47 | 2,015,800 | — | — |
| 2010-01-22 | $46.41 | $52.02 | 3,446,300 | — | — |
| 2010-01-21 | $46.54 | $52.16 | 4,269,100 | — | — |
| 2010-01-20 | $48.52 | $54.38 | 3,380,800 | — | — |
| 2010-01-19 | $49.50 | $55.48 | 2,056,200 | — | — |
| 2010-01-15 | $49.09 | $55.02 | 3,147,300 | — | — |
| 2010-01-14 | $50.20 | $56.27 | 3,406,600 | — | — |
| 2010-01-13 | $49.44 | $55.41 | 3,236,500 | — | — |
| 2010-01-12 | $49.12 | $55.06 | 2,950,500 | — | — |
| 2010-01-11 | $49.98 | $56.02 | 3,342,500 | — | — |
| 2010-01-08 | $49.76 | $55.77 | 3,991,200 | — | — |
| 2010-01-07 | $48.97 | $54.89 | 5,254,900 | — | — |
| 2010-01-06 | $47.18 | $52.88 | 3,951,000 | — | — |
| 2010-01-05 | $45.98 | $51.54 | 2,981,200 | — | — |
| 2010-01-04 | $46.01 | $51.57 | 3,553,300 | — | — |