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
- 1997-07-17 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 | $83.92 | $87.81 | 163,500 | — | — |
| 2010-12-30 | $84.84 | $88.78 | 117,100 | — | — |
| 2010-12-29 | $84.92 | $88.86 | 215,500 | — | — |
| 2010-12-28 | $84.30 | $88.21 | 343,700 | — | — |
| 2010-12-27 | $84.88 | $88.82 | 161,900 | — | — |
| 2010-12-23 | $85.00 | $88.94 | 210,000 | — | — |
| 2010-12-22 | $86.12 | $90.12 | 270,000 | — | — |
| 2010-12-21 | $85.50 | $89.47 | 198,600 | — | — |
| 2010-12-20 | $84.83 | $88.77 | 254,100 | — | — |
| 2010-12-17 | $84.11 | $88.01 | 585,100 | — | — |
| 2010-12-16 | $83.64 | $87.52 | 314,400 | — | — |
| 2010-12-15 | $82.09 | $85.90 | 416,200 | — | — |
| 2010-12-14 | $81.44 | $85.22 | 450,200 | — | — |
| 2010-12-13 | $81.07 | $84.83 | 460,000 | — | — |
| 2010-12-10 | $80.48 | $84.22 | 504,100 | — | — |
| 2010-12-09 | $79.72 | $83.42 | 515,600 | — | — |
| 2010-12-08 | $80.80 | $84.55 | 358,100 | — | — |
| 2010-12-07 | $82.26 | $86.08 | 336,600 | — | — |
| 2010-12-06 | $84.14 | $88.04 | 225,900 | — | — |
| 2010-12-03 | $85.04 | $88.99 | 399,800 | — | — |
| 2010-12-02 | $82.71 | $86.55 | 337,700 | — | — |
| 2010-12-01 | $80.39 | $84.12 | 461,200 | — | — |
| 2010-11-30 | $79.82 | $83.52 | 1,330,100 | — | — |
| 2010-11-29 | $80.57 | $84.31 | 483,000 | — | — |
| 2010-11-26 | $79.94 | $83.65 | 87,800 | — | — |
| 2010-11-24 | $80.36 | $84.09 | 268,300 | — | — |
| 2010-11-23 | $77.86 | $81.47 | 314,500 | — | — |
| 2010-11-22 | $78.26 | $81.89 | 735,900 | — | — |
| 2010-11-19 | $79.65 | $83.35 | 454,100 | — | — |
| 2010-11-18 | $81.00 | $84.76 | 246,200 | — | — |
| 2010-11-17 | $79.65 | $83.35 | 483,200 | — | — |
| 2010-11-16 | $80.14 | $83.86 | 271,900 | — | — |
| 2010-11-15 | $83.23 | $87.09 | 192,800 | — | — |
| 2010-11-12 | $83.36 | $87.23 | 265,300 | — | — |
| 2010-11-11 | $85.64 | $89.61 | 174,200 | — | — |
| 2010-11-10 | $86.27 | $90.27 | 229,300 | — | — |
| 2010-11-09 | $83.91 | $87.70 | 387,900 | — | — |
| 2010-11-08 | $86.58 | $90.49 | 249,500 | — | — |
| 2010-11-05 | $86.40 | $90.30 | 483,300 | — | — |
| 2010-11-04 | $85.38 | $89.24 | 580,300 | — | — |
| 2010-11-03 | $80.07 | $83.69 | 351,800 | — | — |
| 2010-11-02 | $79.30 | $82.88 | 268,100 | — | — |
| 2010-11-01 | $77.76 | $81.27 | 339,700 | — | — |
| 2010-10-29 | $78.06 | $81.59 | 351,900 | — | — |
| 2010-10-28 | $77.24 | $80.73 | 670,000 | — | — |
| 2010-10-27 | $78.84 | $82.40 | 1,497,300 | — | — |
| 2010-10-26 | $85.37 | $89.23 | 415,100 | — | — |
| 2010-10-25 | $85.94 | $89.82 | 472,700 | — | — |
| 2010-10-22 | $84.41 | $88.22 | 324,300 | — | — |
| 2010-10-21 | $84.54 | $88.36 | 309,300 | — | — |
| 2010-10-20 | $84.45 | $88.26 | 795,500 | — | — |
| 2010-10-19 | $83.23 | $86.99 | 366,000 | — | — |
| 2010-10-18 | $85.01 | $88.85 | 417,400 | — | — |
| 2010-10-15 | $85.00 | $88.84 | 468,400 | — | — |
| 2010-10-14 | $86.45 | $90.35 | 382,600 | — | — |
| 2010-10-13 | $88.51 | $92.51 | 590,400 | — | — |
| 2010-10-12 | $86.08 | $89.97 | 256,000 | — | — |
| 2010-10-11 | $85.35 | $89.20 | 286,200 | — | — |
| 2010-10-08 | $85.04 | $88.88 | 504,000 | — | — |
| 2010-10-07 | $83.06 | $86.81 | 493,500 | — | — |
| 2010-10-06 | $85.00 | $88.84 | 391,600 | — | — |
| 2010-10-05 | $84.50 | $88.32 | 907,800 | — | — |
| 2010-10-04 | $84.31 | $88.12 | 612,200 | — | — |
| 2010-10-01 | $86.06 | $89.95 | 434,600 | — | — |
| 2010-09-30 | $86.27 | $90.17 | 673,100 | — | — |
| 2010-09-29 | $86.45 | $90.35 | 325,200 | — | — |
| 2010-09-28 | $87.36 | $91.31 | 555,200 | — | — |
| 2010-09-27 | $86.88 | $90.80 | 635,200 | — | — |
| 2010-09-24 | $85.51 | $89.37 | 403,600 | — | — |
| 2010-09-23 | $81.46 | $85.14 | 356,600 | — | — |
| 2010-09-22 | $82.05 | $85.76 | 225,200 | — | — |
| 2010-09-21 | $83.10 | $86.85 | 400,000 | — | — |
| 2010-09-20 | $82.47 | $86.19 | 352,100 | — | — |
| 2010-09-17 | $81.46 | $85.14 | 251,500 | — | — |
| 2010-09-16 | $81.62 | $85.31 | 459,500 | — | — |
| 2010-09-15 | $80.13 | $83.75 | 308,400 | — | — |
| 2010-09-14 | $80.63 | $84.27 | 325,700 | — | — |
| 2010-09-13 | $81.63 | $85.32 | 236,100 | — | — |
| 2010-09-10 | $79.94 | $83.55 | 217,500 | — | — |
| 2010-09-09 | $80.35 | $83.98 | 296,400 | — | — |
| 2010-09-08 | $82.34 | $86.06 | 376,600 | — | — |
| 2010-09-07 | $81.36 | $85.03 | 547,500 | — | — |
| 2010-09-03 | $81.05 | $84.71 | 372,600 | — | — |
| 2010-09-02 | $79.67 | $83.27 | 254,700 | — | — |
| 2010-09-01 | $78.20 | $81.73 | 585,700 | — | — |
| 2010-08-31 | $75.51 | $78.92 | 320,900 | — | — |
| 2010-08-30 | $74.37 | $77.73 | 213,100 | — | — |
| 2010-08-27 | $77.11 | $80.59 | 438,400 | — | — |
| 2010-08-26 | $74.84 | $78.22 | 286,200 | — | — |
| 2010-08-25 | $77.49 | $80.99 | 323,000 | — | — |
| 2010-08-24 | $75.62 | $79.04 | 270,900 | — | — |
| 2010-08-23 | $77.28 | $80.77 | 379,300 | — | — |
| 2010-08-20 | $78.54 | $82.09 | 382,400 | — | — |
| 2010-08-19 | $77.38 | $80.87 | 280,500 | — | — |
| 2010-08-18 | $79.23 | $82.81 | 357,400 | — | — |
| 2010-08-17 | $78.36 | $81.90 | 297,400 | — | — |
| 2010-08-16 | $76.01 | $79.44 | 192,600 | — | — |
| 2010-08-13 | $75.60 | $79.01 | 390,600 | — | — |
| 2010-08-12 | $75.15 | $78.54 | 392,700 | — | — |
| 2010-08-11 | $76.18 | $79.62 | 393,800 | — | — |
| 2010-08-10 | $79.31 | $82.89 | 326,500 | — | — |
| 2010-08-09 | $81.39 | $85.07 | 253,200 | — | — |
| 2010-08-06 | $80.03 | $83.64 | 238,400 | — | — |
| 2010-08-05 | $79.72 | $83.32 | 214,400 | — | — |
| 2010-08-04 | $80.06 | $83.68 | 317,000 | — | — |
| 2010-08-03 | $79.70 | $83.30 | 563,900 | — | — |
| 2010-08-02 | $80.03 | $83.64 | 826,000 | — | — |
| 2010-07-30 | $77.46 | $80.96 | 652,200 | — | — |
| 2010-07-29 | $77.28 | $80.77 | 726,000 | — | — |
| 2010-07-28 | $79.24 | $82.82 | 1,697,000 | — | — |
| 2010-07-27 | $74.67 | $78.04 | 955,500 | — | — |
| 2010-07-26 | $74.65 | $78.02 | 740,400 | — | — |
| 2010-07-23 | $70.00 | $73.16 | 316,900 | — | — |
| 2010-07-22 | $68.23 | $71.31 | 477,300 | — | — |
| 2010-07-21 | $64.74 | $67.66 | 509,000 | — | — |
| 2010-07-20 | $65.61 | $68.57 | 681,500 | — | — |
| 2010-07-19 | $65.17 | $68.11 | 477,300 | — | — |
| 2010-07-16 | $65.76 | $68.73 | 266,800 | — | — |
| 2010-07-15 | $68.47 | $71.56 | 235,100 | — | — |
| 2010-07-14 | $68.77 | $71.88 | 256,600 | — | — |
| 2010-07-13 | $69.14 | $72.26 | 297,000 | — | — |
| 2010-07-12 | $67.25 | $70.29 | 179,500 | — | — |
| 2010-07-09 | $67.71 | $70.77 | 217,300 | — | — |
| 2010-07-08 | $66.52 | $69.52 | 438,000 | — | — |
| 2010-07-07 | $66.62 | $69.63 | 806,100 | — | — |
| 2010-07-06 | $62.21 | $65.02 | 868,500 | — | — |
| 2010-07-02 | $63.36 | $66.22 | 453,500 | — | — |
| 2010-07-01 | $65.09 | $68.03 | 603,800 | — | — |
| 2010-06-30 | $65.64 | $68.60 | 694,600 | — | — |
| 2010-06-29 | $66.42 | $69.42 | 534,200 | — | — |
| 2010-06-28 | $70.19 | $73.36 | 279,800 | — | — |
| 2010-06-25 | $71.16 | $74.37 | 1,205,800 | — | — |
| 2010-06-24 | $68.48 | $71.57 | 363,400 | — | — |
| 2010-06-23 | $70.55 | $73.74 | 317,200 | — | — |
| 2010-06-22 | $70.26 | $73.43 | 490,400 | — | — |
| 2010-06-21 | $72.62 | $75.90 | 254,900 | — | — |
| 2010-06-18 | $73.37 | $76.68 | 392,000 | — | — |
| 2010-06-17 | $73.25 | $76.56 | 284,900 | — | — |
| 2010-06-16 | $73.50 | $76.82 | 391,500 | — | — |
| 2010-06-15 | $73.95 | $77.29 | 400,300 | — | — |
| 2010-06-14 | $71.44 | $74.67 | 400,800 | — | — |
| 2010-06-11 | $70.44 | $73.62 | 376,800 | — | — |
| 2010-06-10 | $70.61 | $73.80 | 422,400 | — | — |
| 2010-06-09 | $68.13 | $71.21 | 654,100 | — | — |
| 2010-06-08 | $66.53 | $69.53 | 651,600 | — | — |
| 2010-06-07 | $66.60 | $69.61 | 737,900 | — | — |
| 2010-06-04 | $69.74 | $72.89 | 752,200 | — | — |
| 2010-06-03 | $75.22 | $78.62 | 448,500 | — | — |
| 2010-06-02 | $75.80 | $79.22 | 630,600 | — | — |
| 2010-06-01 | $72.07 | $75.32 | 360,700 | — | — |
| 2010-05-28 | $74.62 | $77.99 | 411,800 | — | — |
| 2010-05-27 | $75.90 | $79.33 | 698,200 | — | — |
| 2010-05-26 | $71.59 | $74.82 | 557,200 | — | — |
| 2010-05-25 | $72.07 | $75.32 | 700,700 | — | — |
| 2010-05-24 | $72.16 | $75.42 | 631,700 | — | — |
| 2010-05-21 | $71.59 | $74.82 | 641,000 | — | — |
| 2010-05-20 | $69.29 | $72.42 | 708,600 | — | — |
| 2010-05-19 | $74.16 | $77.51 | 568,200 | — | — |
| 2010-05-18 | $75.30 | $78.70 | 663,100 | — | — |
| 2010-05-17 | $76.70 | $80.16 | 405,100 | — | — |
| 2010-05-14 | $75.90 | $79.33 | 400,500 | — | — |
| 2010-05-13 | $79.92 | $83.53 | 390,900 | — | — |
| 2010-05-12 | $80.18 | $83.80 | 566,900 | — | — |
| 2010-05-11 | $79.32 | $82.80 | 792,300 | — | — |
| 2010-05-10 | $78.97 | $82.43 | 683,500 | — | — |
| 2010-05-07 | $72.78 | $75.97 | 1,123,900 | — | — |
| 2010-05-06 | $75.89 | $79.22 | 1,204,000 | — | — |
| 2010-05-05 | $79.73 | $83.23 | 659,800 | — | — |
| 2010-05-04 | $80.39 | $83.91 | 600,200 | — | — |
| 2010-05-03 | $81.74 | $85.32 | 492,700 | — | — |
| 2010-04-30 | $78.88 | $82.34 | 653,400 | — | — |
| 2010-04-29 | $81.28 | $84.84 | 737,500 | — | — |
| 2010-04-28 | $80.51 | $84.04 | 1,096,300 | — | — |
| 2010-04-27 | $79.04 | $82.51 | 622,200 | — | — |
| 2010-04-26 | $81.50 | $85.07 | 381,700 | — | — |
| 2010-04-23 | $81.66 | $85.24 | 480,500 | — | — |
| 2010-04-22 | $79.76 | $83.26 | 362,500 | — | — |
| 2010-04-21 | $78.74 | $82.19 | 364,600 | — | — |
| 2010-04-20 | $76.83 | $80.20 | 241,800 | — | — |
| 2010-04-19 | $75.75 | $79.07 | 292,700 | — | — |
| 2010-04-16 | $75.69 | $79.01 | 401,500 | — | — |
| 2010-04-15 | $78.30 | $81.73 | 517,700 | — | — |
| 2010-04-14 | $78.13 | $81.56 | 514,100 | — | — |
| 2010-04-13 | $77.82 | $81.23 | 632,900 | — | — |
| 2010-04-12 | $76.37 | $79.72 | 413,100 | — | — |
| 2010-04-09 | $77.43 | $80.82 | 598,500 | — | — |
| 2010-04-08 | $74.06 | $77.31 | 458,300 | — | — |
| 2010-04-07 | $72.61 | $75.79 | 474,100 | — | — |
| 2010-04-06 | $74.90 | $78.18 | 330,200 | — | — |
| 2010-04-05 | $75.07 | $78.36 | 270,000 | — | — |
| 2010-04-01 | $74.43 | $77.69 | 383,700 | — | — |
| 2010-03-31 | $72.89 | $76.09 | 260,000 | — | — |
| 2010-03-30 | $73.43 | $76.65 | 328,400 | — | — |
| 2010-03-29 | $74.10 | $77.35 | 617,200 | — | — |
| 2010-03-26 | $71.67 | $74.81 | 808,600 | — | — |
| 2010-03-25 | $69.77 | $72.83 | 330,800 | — | — |
| 2010-03-24 | $69.24 | $72.28 | 325,600 | — | — |
| 2010-03-23 | $70.36 | $73.44 | 274,400 | — | — |
| 2010-03-22 | $69.51 | $72.56 | 339,200 | — | — |
| 2010-03-19 | $69.58 | $72.63 | 351,000 | — | — |
| 2010-03-18 | $70.08 | $73.15 | 300,000 | — | — |
| 2010-03-17 | $70.39 | $73.48 | 302,100 | — | — |
| 2010-03-16 | $68.82 | $71.84 | 319,200 | — | — |
| 2010-03-15 | $66.40 | $69.31 | 273,900 | — | — |
| 2010-03-12 | $67.82 | $70.79 | 277,000 | — | — |
| 2010-03-11 | $66.71 | $69.63 | 195,000 | — | — |
| 2010-03-10 | $66.80 | $69.73 | 339,000 | — | — |
| 2010-03-09 | $67.06 | $70.00 | 392,400 | — | — |
| 2010-03-08 | $67.44 | $70.40 | 292,200 | — | — |
| 2010-03-05 | $66.92 | $69.85 | 473,600 | — | — |
| 2010-03-04 | $66.68 | $69.60 | 294,600 | — | — |
| 2010-03-03 | $66.31 | $69.22 | 321,000 | — | — |
| 2010-03-02 | $65.59 | $68.47 | 211,600 | — | — |
| 2010-03-01 | $64.95 | $67.80 | 349,100 | — | — |
| 2010-02-26 | $63.69 | $66.48 | 270,500 | — | — |
| 2010-02-25 | $63.54 | $66.33 | 436,000 | — | — |
| 2010-02-24 | $63.72 | $66.51 | 543,800 | — | — |
| 2010-02-23 | $63.42 | $66.20 | 422,700 | — | — |
| 2010-02-22 | $64.64 | $67.47 | 385,000 | — | — |
| 2010-02-19 | $64.51 | $67.34 | 681,000 | — | — |
| 2010-02-18 | $64.76 | $67.60 | 472,700 | — | — |
| 2010-02-17 | $64.07 | $66.88 | 418,000 | — | — |
| 2010-02-16 | $63.92 | $66.72 | 342,700 | — | — |
| 2010-02-12 | $62.31 | $65.04 | 626,400 | — | — |
| 2010-02-11 | $61.92 | $64.63 | 328,900 | — | — |
| 2010-02-10 | $60.16 | $62.80 | 322,200 | — | — |
| 2010-02-09 | $60.26 | $62.90 | 465,800 | — | — |
| 2010-02-08 | $59.30 | $61.90 | 472,400 | — | — |
| 2010-02-05 | $59.99 | $62.62 | 652,000 | — | — |
| 2010-02-04 | $59.17 | $61.76 | 815,700 | — | — |
| 2010-02-03 | $62.00 | $64.72 | 1,775,200 | — | — |
| 2010-02-02 | $57.99 | $60.53 | 1,218,500 | — | — |
| 2010-02-01 | $58.26 | $60.81 | 796,300 | — | — |
| 2010-01-29 | $57.01 | $59.51 | 654,400 | — | — |
| 2010-01-28 | $59.28 | $61.88 | 557,000 | — | — |
| 2010-01-27 | $59.50 | $62.11 | 806,600 | — | — |
| 2010-01-26 | $58.88 | $61.46 | 432,700 | — | — |
| 2010-01-25 | $58.20 | $60.75 | 296,500 | — | — |
| 2010-01-22 | $57.65 | $60.18 | 607,700 | — | — |
| 2010-01-21 | $58.44 | $61.00 | 687,400 | — | — |
| 2010-01-20 | $59.29 | $61.89 | 483,400 | — | — |
| 2010-01-19 | $59.00 | $61.59 | 414,300 | — | — |
| 2010-01-15 | $58.31 | $60.87 | 248,800 | — | — |
| 2010-01-14 | $59.12 | $61.71 | 379,300 | — | — |
| 2010-01-13 | $59.99 | $62.62 | 774,700 | — | — |
| 2010-01-12 | $60.46 | $63.11 | 448,800 | — | — |
| 2010-01-11 | $62.85 | $65.61 | 460,400 | — | — |
| 2010-01-08 | $63.83 | $66.63 | 361,000 | — | — |
| 2010-01-07 | $63.67 | $66.46 | 366,200 | — | — |
| 2010-01-06 | $63.44 | $66.22 | 498,200 | — | — |
| 2010-01-05 | $63.04 | $65.80 | 420,700 | — | — |
| 2010-01-04 | $61.53 | $64.23 | 299,200 | — | — |