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
- 2000-07-28 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 | $61.61 | $61.61 | 780,046 | — | — |
| 2010-12-30 | $62.24 | $62.24 | 510,813 | — | — |
| 2010-12-29 | $62.30 | $62.30 | 655,144 | — | — |
| 2010-12-28 | $61.86 | $61.86 | 471,338 | — | — |
| 2010-12-27 | $62.21 | $62.21 | 352,090 | — | — |
| 2010-12-23 | $61.88 | $61.88 | 397,733 | — | — |
| 2010-12-22 | $62.26 | $62.26 | 714,974 | — | — |
| 2010-12-21 | $62.55 | $62.55 | 1,162,565 | — | — |
| 2010-12-20 | $62.81 | $62.81 | 1,094,923 | — | — |
| 2010-12-17 | $62.02 | $62.02 | 2,721,424 | — | — |
| 2010-12-16 | $61.54 | $61.54 | 1,772,889 | — | — |
| 2010-12-15 | $62.61 | $62.61 | 1,929,556 | — | — |
| 2010-12-14 | $63.72 | $63.72 | 1,466,031 | — | — |
| 2010-12-13 | $62.95 | $62.95 | 1,039,719 | — | — |
| 2010-12-10 | $61.41 | $61.41 | 889,014 | — | — |
| 2010-12-09 | $61.24 | $61.24 | 1,049,485 | — | — |
| 2010-12-08 | $60.41 | $60.41 | 536,616 | — | — |
| 2010-12-07 | $60.54 | $60.54 | 763,084 | — | — |
| 2010-12-06 | $61.19 | $61.19 | 989,964 | — | — |
| 2010-12-03 | $61.15 | $61.15 | 636,640 | — | — |
| 2010-12-02 | $60.49 | $60.49 | 906,593 | — | — |
| 2010-12-01 | $60.11 | $60.11 | 1,476,928 | — | — |
| 2010-11-30 | $58.48 | $58.48 | 1,630,922 | — | — |
| 2010-11-29 | $59.02 | $59.02 | 1,156,500 | — | — |
| 2010-11-26 | $59.34 | $59.34 | 370,080 | — | — |
| 2010-11-24 | $59.54 | $59.54 | 808,933 | — | — |
| 2010-11-23 | $58.56 | $58.56 | 1,227,843 | — | — |
| 2010-11-22 | $59.21 | $59.21 | 2,717,107 | — | — |
| 2010-11-19 | $58.28 | $58.28 | 1,505,403 | — | — |
| 2010-11-18 | $57.17 | $57.17 | 1,227,535 | — | — |
| 2010-11-17 | $56.32 | $56.32 | 1,137,482 | — | — |
| 2010-11-16 | $55.41 | $55.41 | 1,152,799 | — | — |
| 2010-11-15 | $56.11 | $56.11 | 1,349,867 | — | — |
| 2010-11-12 | $54.98 | $54.98 | 712,404 | — | — |
| 2010-11-11 | $55.35 | $55.35 | 710,040 | — | — |
| 2010-11-10 | $55.18 | $55.18 | 1,084,540 | — | — |
| 2010-11-09 | $55.20 | $55.20 | 1,291,168 | — | — |
| 2010-11-08 | $55.62 | $55.62 | 1,389,548 | — | — |
| 2010-11-05 | $54.76 | $54.76 | 1,064,186 | — | — |
| 2010-11-04 | $54.45 | $54.45 | 1,891,931 | — | — |
| 2010-11-03 | $54.37 | $54.37 | 1,657,136 | — | — |
| 2010-11-02 | $53.27 | $53.27 | 797,522 | — | — |
| 2010-11-01 | $52.65 | $52.65 | 748,076 | — | — |
| 2010-10-29 | $52.83 | $52.83 | 3,011,320 | — | — |
| 2010-10-28 | $53.04 | $53.04 | 2,299,533 | — | — |
| 2010-10-27 | $53.41 | $53.41 | 4,162,783 | — | — |
| 2010-10-26 | $50.24 | $50.24 | 2,015,291 | — | — |
| 2010-10-25 | $49.82 | $49.82 | 1,293,430 | — | — |
| 2010-10-22 | $49.51 | $49.51 | 1,117,539 | — | — |
| 2010-10-21 | $48.91 | $48.91 | 704,077 | — | — |
| 2010-10-20 | $49.42 | $49.42 | 1,122,165 | — | — |
| 2010-10-19 | $48.47 | $48.47 | 1,684,275 | — | — |
| 2010-10-18 | $48.15 | $48.15 | 1,463,050 | — | — |
| 2010-10-15 | $47.41 | $47.41 | 1,539,944 | — | — |
| 2010-10-14 | $47.22 | $47.22 | 1,623,623 | — | — |
| 2010-10-13 | $48.14 | $48.14 | 869,277 | — | — |
| 2010-10-12 | $48.40 | $48.40 | 1,222,909 | — | — |
| 2010-10-11 | $47.55 | $47.55 | 986,880 | — | — |
| 2010-10-08 | $47.79 | $47.79 | 882,127 | — | — |
| 2010-10-07 | $48.04 | $48.04 | 1,638,632 | — | — |
| 2010-10-06 | $49.40 | $49.40 | 900,117 | — | — |
| 2010-10-05 | $49.77 | $49.77 | 2,309,710 | — | — |
| 2010-10-04 | $48.41 | $48.41 | 1,036,224 | — | — |
| 2010-10-01 | $47.75 | $47.75 | 922,527 | — | — |
| 2010-09-30 | $47.86 | $47.86 | 1,362,100 | — | — |
| 2010-09-29 | $48.64 | $48.64 | 1,079,297 | — | — |
| 2010-09-28 | $48.59 | $48.59 | 711,376 | — | — |
| 2010-09-27 | $48.17 | $48.17 | 692,461 | — | — |
| 2010-09-24 | $48.80 | $48.80 | 1,011,860 | — | — |
| 2010-09-23 | $48.24 | $48.24 | 1,018,131 | — | — |
| 2010-09-22 | $48.06 | $48.06 | 1,585,896 | — | — |
| 2010-09-21 | $48.30 | $48.30 | 1,795,402 | — | — |
| 2010-09-20 | $47.89 | $47.89 | 875,342 | — | — |
| 2010-09-17 | $46.98 | $46.98 | 1,474,769 | — | — |
| 2010-09-16 | $47.62 | $47.62 | 3,004,844 | — | — |
| 2010-09-15 | $45.70 | $45.70 | 873,080 | — | — |
| 2010-09-14 | $44.77 | $44.77 | 1,172,845 | — | — |
| 2010-09-13 | $43.33 | $43.33 | 783,644 | — | — |
| 2010-09-10 | $43.81 | $43.81 | 1,701,546 | — | — |
| 2010-09-09 | $43.78 | $43.78 | 911,116 | — | — |
| 2010-09-08 | $43.77 | $43.77 | 945,040 | — | — |
| 2010-09-07 | $43.37 | $43.37 | 459,619 | — | — |
| 2010-09-03 | $43.39 | $43.39 | 476,581 | — | — |
| 2010-09-02 | $43.54 | $43.54 | 771,206 | — | — |
| 2010-09-01 | $42.69 | $42.69 | 835,353 | — | — |
| 2010-08-31 | $41.72 | $41.72 | 1,811,953 | — | — |
| 2010-08-30 | $42.19 | $42.19 | 589,250 | — | — |
| 2010-08-27 | $42.83 | $42.83 | 1,035,504 | — | — |
| 2010-08-26 | $42.32 | $42.32 | 948,638 | — | — |
| 2010-08-25 | $42.70 | $42.70 | 1,536,860 | — | — |
| 2010-08-24 | $42.32 | $42.32 | 1,061,718 | — | — |
| 2010-08-23 | $43.49 | $43.49 | 586,577 | — | — |
| 2010-08-20 | $43.77 | $43.77 | 627,594 | — | — |
| 2010-08-19 | $43.68 | $43.68 | 1,013,197 | — | — |
| 2010-08-18 | $44.75 | $44.75 | 721,142 | — | — |
| 2010-08-17 | $44.59 | $44.59 | 541,448 | — | — |
| 2010-08-16 | $44.19 | $44.19 | 809,344 | — | — |
| 2010-08-13 | $44.51 | $44.51 | 1,009,599 | — | — |
| 2010-08-12 | $44.19 | $44.19 | 892,921 | — | — |
| 2010-08-11 | $44.68 | $44.68 | 1,101,502 | — | — |
| 2010-08-10 | $45.15 | $45.15 | 827,643 | — | — |
| 2010-08-09 | $45.93 | $45.93 | 746,739 | — | — |
| 2010-08-06 | $45.92 | $45.92 | 1,396,332 | — | — |
| 2010-08-05 | $45.24 | $45.24 | 1,043,317 | — | — |
| 2010-08-04 | $44.79 | $44.79 | 998,291 | — | — |
| 2010-08-03 | $43.70 | $43.70 | 666,658 | — | — |
| 2010-08-02 | $44.16 | $44.16 | 968,582 | — | — |
| 2010-07-30 | $43.61 | $43.61 | 1,164,930 | — | — |
| 2010-07-29 | $42.85 | $42.85 | 1,849,578 | — | — |
| 2010-07-28 | $42.85 | $42.85 | 4,650,466 | — | — |
| 2010-07-27 | $40.14 | $40.14 | 2,214,312 | — | — |
| 2010-07-26 | $41.59 | $41.59 | 1,325,812 | — | — |
| 2010-07-23 | $41.34 | $41.34 | 1,401,781 | — | — |
| 2010-07-22 | $41.87 | $41.87 | 758,356 | — | — |
| 2010-07-21 | $41.35 | $41.35 | 578,970 | — | — |
| 2010-07-20 | $42.17 | $42.17 | 1,102,633 | — | — |
| 2010-07-19 | $42.69 | $42.69 | 611,557 | — | — |
| 2010-07-16 | $42.44 | $42.44 | 1,090,914 | — | — |
| 2010-07-15 | $43.60 | $43.60 | 1,410,519 | — | — |
| 2010-07-14 | $43.04 | $43.04 | 1,168,322 | — | — |
| 2010-07-13 | $43.43 | $43.43 | 711,787 | — | — |
| 2010-07-12 | $42.41 | $42.41 | 899,397 | — | — |
| 2010-07-09 | $43.50 | $43.50 | 785,700 | — | — |
| 2010-07-08 | $43.23 | $43.23 | 968,582 | — | — |
| 2010-07-07 | $42.63 | $42.63 | 1,938,808 | — | — |
| 2010-07-06 | $41.31 | $41.31 | 862,389 | — | — |
| 2010-07-02 | $41.92 | $41.92 | 921,705 | — | — |
| 2010-07-01 | $41.64 | $41.64 | 2,358,438 | — | — |
| 2010-06-30 | $42.34 | $42.34 | 1,771,552 | — | — |
| 2010-06-29 | $42.19 | $42.19 | 1,658,575 | — | — |
| 2010-06-28 | $43.83 | $43.83 | 1,064,905 | — | — |
| 2010-06-25 | $43.40 | $43.40 | 1,026,972 | — | — |
| 2010-06-24 | $42.43 | $42.43 | 791,971 | — | — |
| 2010-06-23 | $42.55 | $42.55 | 1,268,552 | — | — |
| 2010-06-22 | $42.71 | $42.71 | 876,473 | — | — |
| 2010-06-21 | $43.37 | $43.37 | 694,825 | — | — |
| 2010-06-18 | $43.30 | $43.30 | 1,023,888 | — | — |
| 2010-06-17 | $43.62 | $43.62 | 808,522 | — | — |
| 2010-06-16 | $43.78 | $43.78 | 1,594,531 | — | — |
| 2010-06-15 | $43.58 | $43.58 | 1,199,779 | — | — |
| 2010-06-14 | $43.24 | $43.24 | 1,180,041 | — | — |
| 2010-06-11 | $43.76 | $43.76 | 1,927,808 | — | — |
| 2010-06-10 | $42.75 | $42.75 | 1,340,306 | — | — |
| 2010-06-09 | $41.51 | $41.51 | 2,457,023 | — | — |
| 2010-06-08 | $40.99 | $40.99 | 2,269,824 | — | — |
| 2010-06-07 | $41.29 | $41.29 | 1,315,429 | — | — |
| 2010-06-04 | $40.47 | $40.47 | 1,251,179 | — | — |
| 2010-06-03 | $42.23 | $42.23 | 1,040,542 | — | — |
| 2010-06-02 | $41.76 | $41.76 | 1,483,507 | — | — |
| 2010-06-01 | $40.36 | $40.36 | 981,329 | — | — |
| 2010-05-28 | $40.89 | $40.89 | 1,090,811 | — | — |
| 2010-05-27 | $41.10 | $41.10 | 1,348,428 | — | — |
| 2010-05-26 | $39.41 | $39.41 | 2,954,266 | — | — |
| 2010-05-25 | $38.55 | $38.55 | 3,564,179 | — | — |
| 2010-05-24 | $37.97 | $37.97 | 2,364,708 | — | — |
| 2010-05-21 | $38.23 | $38.23 | 1,795,710 | — | — |
| 2010-05-20 | $38.39 | $38.39 | 1,355,932 | — | — |
| 2010-05-19 | $39.47 | $39.47 | 887,781 | — | — |
| 2010-05-18 | $40.21 | $40.21 | 1,223,834 | — | — |
| 2010-05-17 | $40.36 | $40.36 | 608,268 | — | — |
| 2010-05-14 | $40.80 | $40.80 | 1,324,475 | — | — |
| 2010-05-13 | $41.02 | $41.02 | 1,067,167 | — | — |
| 2010-05-12 | $41.65 | $41.65 | 1,336,194 | — | — |
| 2010-05-11 | $41.01 | $41.01 | 1,205,741 | — | — |
| 2010-05-10 | $40.75 | $40.75 | 1,770,113 | — | — |
| 2010-05-07 | $38.83 | $38.83 | 2,516,441 | — | — |
| 2010-05-06 | $39.60 | $39.60 | 2,164,043 | — | — |
| 2010-05-05 | $40.88 | $40.88 | 1,952,480 | — | — |
| 2010-05-04 | $40.41 | $40.41 | 1,888,333 | — | — |
| 2010-05-03 | $40.65 | $40.65 | 1,688,798 | — | — |
| 2010-04-30 | $40.69 | $40.69 | 2,578,121 | — | — |
| 2010-04-29 | $41.36 | $41.36 | 8,395,573 | — | — |
| 2010-04-28 | $36.61 | $36.61 | 3,257,629 | — | — |
| 2010-04-27 | $35.92 | $35.92 | 1,241,104 | — | — |
| 2010-04-26 | $35.90 | $35.90 | 2,062,374 | — | — |
| 2010-04-23 | $36.11 | $36.11 | 1,025,533 | — | — |
| 2010-04-22 | $36.22 | $36.22 | 2,505,030 | — | — |
| 2010-04-21 | $36.16 | $36.16 | 1,532,234 | — | — |
| 2010-04-20 | $36.47 | $36.47 | 2,547,898 | — | — |
| 2010-04-19 | $36.33 | $36.33 | 1,778,748 | — | — |
| 2010-04-16 | $37.33 | $37.33 | 1,037,560 | — | — |
| 2010-04-15 | $37.44 | $37.44 | 640,444 | — | — |
| 2010-04-14 | $37.52 | $37.52 | 2,020,328 | — | — |
| 2010-04-13 | $37.18 | $37.18 | 1,601,007 | — | — |
| 2010-04-12 | $37.07 | $37.07 | 832,269 | — | — |
| 2010-04-09 | $37.46 | $37.46 | 858,688 | — | — |
| 2010-04-08 | $37.21 | $37.21 | 1,427,789 | — | — |
| 2010-04-07 | $37.88 | $37.88 | 902,173 | — | — |
| 2010-04-06 | $38.13 | $38.13 | 691,022 | — | — |
| 2010-04-05 | $38.19 | $38.19 | 706,133 | — | — |
| 2010-04-01 | $38.23 | $38.23 | 1,564,410 | — | — |
| 2010-03-31 | $37.84 | $37.84 | 769,869 | — | — |
| 2010-03-30 | $38.10 | $38.10 | 767,813 | — | — |
| 2010-03-29 | $38.13 | $38.13 | 781,383 | — | — |
| 2010-03-26 | $38.10 | $38.10 | 667,583 | — | — |
| 2010-03-25 | $37.96 | $37.96 | 1,044,448 | — | — |
| 2010-03-24 | $38.23 | $38.23 | 1,382,968 | — | — |
| 2010-03-23 | $38.93 | $38.93 | 903,509 | — | — |
| 2010-03-22 | $39.10 | $39.10 | 961,180 | — | — |
| 2010-03-19 | $38.76 | $38.76 | 1,107,464 | — | — |
| 2010-03-18 | $38.57 | $38.57 | 665,733 | — | — |
| 2010-03-17 | $38.76 | $38.76 | 822,914 | — | — |
| 2010-03-16 | $39.06 | $39.06 | 1,675,332 | — | — |
| 2010-03-15 | $38.89 | $38.89 | 1,010,216 | — | — |
| 2010-03-12 | $39.41 | $39.41 | 1,185,284 | — | — |
| 2010-03-11 | $39.20 | $39.20 | 3,581,038 | — | — |
| 2010-03-10 | $38.37 | $38.37 | 1,247,067 | — | — |
| 2010-03-09 | $37.94 | $37.94 | 1,200,087 | — | — |
| 2010-03-08 | $37.62 | $37.62 | 1,071,998 | — | — |
| 2010-03-05 | $37.76 | $37.76 | 1,080,325 | — | — |
| 2010-03-04 | $37.23 | $37.23 | 674,368 | — | — |
| 2010-03-03 | $37.82 | $37.82 | 1,624,137 | — | — |
| 2010-03-02 | $36.98 | $36.98 | 1,394,482 | — | — |
| 2010-03-01 | $36.96 | $36.96 | 2,642,166 | — | — |
| 2010-02-26 | $35.33 | $35.33 | 1,119,492 | — | — |
| 2010-02-25 | $35.48 | $35.48 | 2,309,094 | — | — |
| 2010-02-24 | $35.16 | $35.16 | 946,891 | — | — |
| 2010-02-23 | $35.03 | $35.03 | 896,108 | — | — |
| 2010-02-22 | $35.38 | $35.38 | 1,190,732 | — | — |
| 2010-02-19 | $35.60 | $35.60 | 1,137,482 | — | — |
| 2010-02-18 | $35.64 | $35.64 | 1,316,868 | — | — |
| 2010-02-17 | $35.73 | $35.73 | 1,233,394 | — | — |
| 2010-02-16 | $36.17 | $36.17 | 1,147,454 | — | — |
| 2010-02-12 | $36.00 | $36.00 | 1,362,306 | — | — |
| 2010-02-11 | $35.63 | $35.63 | 1,433,649 | — | — |
| 2010-02-10 | $34.62 | $34.62 | 1,133,576 | — | — |
| 2010-02-09 | $34.85 | $34.85 | 1,684,378 | — | — |
| 2010-02-08 | $34.70 | $34.70 | 1,241,824 | — | — |
| 2010-02-05 | $34.51 | $34.51 | 4,660,644 | — | — |
| 2010-02-04 | $35.62 | $35.62 | 2,260,161 | — | — |
| 2010-02-03 | $36.82 | $36.82 | 2,826,794 | — | — |
| 2010-02-02 | $36.80 | $36.80 | 1,087,007 | — | — |
| 2010-02-01 | $36.23 | $36.23 | 1,690,854 | — | — |
| 2010-01-29 | $35.69 | $35.69 | 1,997,610 | — | — |
| 2010-01-28 | $35.31 | $35.31 | 2,549,851 | — | — |
| 2010-01-27 | $36.03 | $36.03 | 2,494,853 | — | — |
| 2010-01-26 | $35.29 | $35.29 | 1,843,615 | — | — |
| 2010-01-25 | $35.46 | $35.46 | 1,602,652 | — | — |
| 2010-01-22 | $35.51 | $35.51 | 2,634,353 | — | — |
| 2010-01-21 | $36.52 | $36.52 | 3,221,135 | — | — |
| 2010-01-20 | $36.66 | $36.66 | 3,408,745 | — | — |
| 2010-01-19 | $37.05 | $37.05 | 3,911,437 | — | — |
| 2010-01-15 | $37.96 | $37.96 | 2,992,714 | — | — |
| 2010-01-14 | $37.97 | $37.97 | 3,742,537 | — | — |
| 2010-01-13 | $39.41 | $39.41 | 12,683,361 | — | — |
| 2010-01-12 | $38.10 | $38.10 | 16,480,896 | — | — |
| 2010-01-11 | $32.90 | $32.90 | 2,277,020 | — | — |
| 2010-01-08 | $32.25 | $32.25 | 2,756,685 | — | — |
| 2010-01-07 | $31.88 | $31.88 | 9,313,680 | — | — |
| 2010-01-06 | $31.34 | $31.34 | 4,179,540 | — | — |
| 2010-01-05 | $29.52 | $29.52 | 3,124,812 | — | — |
| 2010-01-04 | $29.72 | $29.72 | 1,843,924 | — | — |