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
- 1992-05-19 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 | $54.34 | $54.34 | 2,159,000 | — | — |
| 2010-12-30 | $54.55 | $54.55 | 1,957,600 | — | — |
| 2010-12-29 | $54.26 | $54.26 | 5,381,800 | — | — |
| 2010-12-28 | $54.10 | $54.10 | 3,056,000 | — | — |
| 2010-12-27 | $53.65 | $53.65 | 2,665,800 | — | — |
| 2010-12-23 | $53.68 | $53.68 | 2,551,000 | — | — |
| 2010-12-22 | $53.78 | $53.78 | 2,020,500 | — | — |
| 2010-12-21 | $54.11 | $54.11 | 2,684,600 | — | — |
| 2010-12-20 | $54.30 | $54.30 | 3,727,700 | — | — |
| 2010-12-17 | $53.80 | $53.80 | 8,336,700 | — | — |
| 2010-12-16 | $54.22 | $54.22 | 4,366,900 | — | — |
| 2010-12-15 | $53.70 | $53.70 | 3,901,100 | — | — |
| 2010-12-14 | $53.58 | $53.58 | 3,844,000 | — | — |
| 2010-12-13 | $53.40 | $53.40 | 5,981,200 | — | — |
| 2010-12-10 | $53.64 | $53.64 | 5,588,600 | — | — |
| 2010-12-09 | $54.22 | $54.22 | 3,498,700 | — | — |
| 2010-12-08 | $54.41 | $54.41 | 7,148,400 | — | — |
| 2010-12-07 | $54.58 | $54.58 | 6,608,100 | — | — |
| 2010-12-06 | $55.00 | $55.00 | 3,246,600 | — | — |
| 2010-12-03 | $55.01 | $55.01 | 4,635,800 | — | — |
| 2010-12-02 | $55.03 | $55.03 | 8,160,300 | — | — |
| 2010-12-01 | $56.02 | $56.02 | 6,731,600 | — | — |
| 2010-11-30 | $56.42 | $56.42 | 5,321,800 | — | — |
| 2010-11-29 | $56.44 | $56.44 | 4,842,200 | — | — |
| 2010-11-26 | $57.34 | $57.34 | 3,023,200 | — | — |
| 2010-11-24 | $57.55 | $57.55 | 5,667,900 | — | — |
| 2010-11-23 | $55.84 | $55.84 | 5,353,300 | — | — |
| 2010-11-22 | $55.37 | $55.37 | 5,293,500 | — | — |
| 2010-11-19 | $55.01 | $55.01 | 6,131,400 | — | — |
| 2010-11-18 | $53.62 | $53.62 | 5,648,800 | — | — |
| 2010-11-17 | $52.80 | $52.80 | 8,585,300 | — | — |
| 2010-11-16 | $50.65 | $50.65 | 5,406,900 | — | — |
| 2010-11-15 | $50.95 | $50.95 | 3,356,700 | — | — |
| 2010-11-12 | $51.42 | $51.42 | 5,813,000 | — | — |
| 2010-11-11 | $52.41 | $52.41 | 7,198,500 | — | — |
| 2010-11-10 | $52.26 | $52.26 | 4,351,900 | — | — |
| 2010-11-09 | $52.29 | $52.29 | 3,481,700 | — | — |
| 2010-11-08 | $53.25 | $53.25 | 3,812,500 | — | — |
| 2010-11-05 | $53.30 | $53.30 | 6,575,500 | — | — |
| 2010-11-04 | $51.92 | $51.92 | 24,136,800 | — | — |
| 2010-11-03 | $50.76 | $50.76 | 6,549,600 | — | — |
| 2010-11-02 | $51.23 | $51.23 | 6,139,200 | — | — |
| 2010-11-01 | $51.64 | $51.64 | 4,544,800 | — | — |
| 2010-10-29 | $51.22 | $51.22 | 4,634,000 | — | — |
| 2010-10-28 | $51.99 | $51.99 | 2,621,000 | — | — |
| 2010-10-27 | $51.91 | $51.91 | 3,831,900 | — | — |
| 2010-10-26 | $52.48 | $52.48 | 3,817,400 | — | — |
| 2010-10-25 | $52.85 | $52.85 | 3,594,700 | — | — |
| 2010-10-22 | $52.89 | $52.89 | 2,704,700 | — | — |
| 2010-10-21 | $52.73 | $52.73 | 5,514,900 | — | — |
| 2010-10-20 | $51.94 | $51.94 | 3,232,400 | — | — |
| 2010-10-19 | $51.99 | $51.99 | 3,716,300 | — | — |
| 2010-10-18 | $52.93 | $52.93 | 3,514,400 | — | — |
| 2010-10-15 | $53.17 | $53.17 | 4,613,400 | — | — |
| 2010-10-14 | $52.33 | $52.33 | 5,694,400 | — | — |
| 2010-10-13 | $53.01 | $53.01 | 3,001,500 | — | — |
| 2010-10-12 | $53.46 | $53.46 | 2,589,000 | — | — |
| 2010-10-11 | $53.56 | $53.56 | 2,392,500 | — | — |
| 2010-10-08 | $53.76 | $53.76 | 3,856,100 | — | — |
| 2010-10-07 | $52.78 | $52.78 | 5,220,600 | — | — |
| 2010-10-06 | $53.07 | $53.07 | 4,586,900 | — | — |
| 2010-10-05 | $52.60 | $52.60 | 4,728,900 | — | — |
| 2010-10-04 | $52.39 | $52.39 | 3,540,000 | — | — |
| 2010-10-01 | $52.64 | $52.64 | 2,812,500 | — | — |
| 2010-09-30 | $52.68 | $52.68 | 2,864,700 | — | — |
| 2010-09-29 | $52.96 | $52.96 | 2,379,300 | — | — |
| 2010-09-28 | $52.98 | $52.98 | 3,192,000 | — | — |
| 2010-09-27 | $52.14 | $52.14 | 3,353,100 | — | — |
| 2010-09-24 | $52.31 | $52.31 | 4,241,700 | — | — |
| 2010-09-23 | $50.91 | $50.91 | 2,119,800 | — | — |
| 2010-09-22 | $51.12 | $51.12 | 3,479,200 | — | — |
| 2010-09-21 | $51.50 | $51.50 | 2,620,300 | — | — |
| 2010-09-20 | $51.79 | $51.79 | 3,037,300 | — | — |
| 2010-09-17 | $50.90 | $50.90 | 5,703,800 | — | — |
| 2010-09-16 | $50.64 | $50.64 | 3,250,000 | — | — |
| 2010-09-15 | $50.14 | $50.14 | 5,014,900 | — | — |
| 2010-09-14 | $50.13 | $50.13 | 5,781,800 | — | — |
| 2010-09-13 | $48.49 | $48.49 | 4,658,000 | — | — |
| 2010-09-10 | $48.66 | $48.66 | 2,370,700 | — | — |
| 2010-09-09 | $48.45 | $48.45 | 2,569,300 | — | — |
| 2010-09-08 | $48.90 | $48.90 | 3,944,500 | — | — |
| 2010-09-07 | $49.06 | $49.06 | 3,647,800 | — | — |
| 2010-09-03 | $49.56 | $49.56 | 4,110,000 | — | — |
| 2010-09-02 | $49.31 | $49.31 | 5,642,900 | — | — |
| 2010-09-01 | $48.40 | $48.40 | 4,710,500 | — | — |
| 2010-08-31 | $46.94 | $46.94 | 4,796,100 | — | — |
| 2010-08-30 | $46.55 | $46.55 | 4,312,900 | — | — |
| 2010-08-27 | $47.21 | $47.21 | 5,111,400 | — | — |
| 2010-08-26 | $46.97 | $46.97 | 4,836,300 | — | — |
| 2010-08-25 | $47.62 | $47.62 | 6,219,900 | — | — |
| 2010-08-24 | $46.21 | $46.21 | 5,587,700 | — | — |
| 2010-08-23 | $46.64 | $46.64 | 3,564,700 | — | — |
| 2010-08-20 | $46.32 | $46.32 | 4,930,200 | — | — |
| 2010-08-19 | $46.72 | $46.72 | 5,215,700 | — | — |
| 2010-08-18 | $47.00 | $47.00 | 6,347,200 | — | — |
| 2010-08-17 | $45.31 | $45.31 | 4,348,600 | — | — |
| 2010-08-16 | $44.27 | $44.27 | 4,898,900 | — | — |
| 2010-08-13 | $44.99 | $44.99 | 5,964,600 | — | — |
| 2010-08-12 | $46.50 | $46.50 | 15,119,200 | — | — |
| 2010-08-11 | $47.78 | $47.78 | 3,880,700 | — | — |
| 2010-08-10 | $48.43 | $48.43 | 4,052,900 | — | — |
| 2010-08-09 | $48.86 | $48.86 | 3,663,600 | — | — |
| 2010-08-06 | $48.63 | $48.63 | 4,552,700 | — | — |
| 2010-08-05 | $49.00 | $49.00 | 9,008,600 | — | — |
| 2010-08-04 | $47.09 | $47.09 | 4,307,100 | — | — |
| 2010-08-03 | $46.95 | $46.95 | 5,212,100 | — | — |
| 2010-08-02 | $48.99 | $48.99 | 5,231,700 | — | — |
| 2010-07-30 | $47.69 | $47.69 | 3,807,500 | — | — |
| 2010-07-29 | $47.25 | $47.25 | 4,295,300 | — | — |
| 2010-07-28 | $47.90 | $47.90 | 2,654,600 | — | — |
| 2010-07-27 | $48.50 | $48.50 | 3,454,200 | — | — |
| 2010-07-26 | $49.40 | $49.40 | 4,462,500 | — | — |
| 2010-07-23 | $48.54 | $48.54 | 3,219,200 | — | — |
| 2010-07-22 | $47.95 | $47.95 | 3,411,700 | — | — |
| 2010-07-21 | $46.57 | $46.57 | 4,723,600 | — | — |
| 2010-07-20 | $47.31 | $47.31 | 6,437,200 | — | — |
| 2010-07-19 | $46.17 | $46.17 | 5,293,800 | — | — |
| 2010-07-16 | $46.42 | $46.42 | 3,220,200 | — | — |
| 2010-07-15 | $47.70 | $47.70 | 4,243,800 | — | — |
| 2010-07-14 | $47.20 | $47.20 | 3,729,300 | — | — |
| 2010-07-13 | $47.88 | $47.88 | 4,725,800 | — | — |
| 2010-07-12 | $47.20 | $47.20 | 4,510,200 | — | — |
| 2010-07-09 | $48.02 | $48.02 | 4,335,200 | — | — |
| 2010-07-08 | $47.97 | $47.97 | 11,351,100 | — | — |
| 2010-07-07 | $48.53 | $48.53 | 3,365,900 | — | — |
| 2010-07-06 | $47.56 | $47.56 | 4,164,400 | — | — |
| 2010-07-02 | $48.28 | $48.28 | 3,430,300 | — | — |
| 2010-07-01 | $48.66 | $48.66 | 5,500,100 | — | — |
| 2010-06-30 | $47.50 | $47.50 | 5,225,800 | — | — |
| 2010-06-29 | $47.68 | $47.68 | 4,724,300 | — | — |
| 2010-06-28 | $49.52 | $49.52 | 2,783,500 | — | — |
| 2010-06-25 | $49.52 | $49.52 | 4,607,800 | — | — |
| 2010-06-24 | $49.74 | $49.74 | 4,067,100 | — | — |
| 2010-06-23 | $51.14 | $51.14 | 2,789,500 | — | — |
| 2010-06-22 | $50.66 | $50.66 | 4,096,700 | — | — |
| 2010-06-21 | $51.97 | $51.97 | 4,230,900 | — | — |
| 2010-06-18 | $52.70 | $52.70 | 3,363,900 | — | — |
| 2010-06-17 | $52.77 | $52.77 | 3,568,500 | — | — |
| 2010-06-16 | $53.24 | $53.24 | 5,422,100 | — | — |
| 2010-06-15 | $53.66 | $53.66 | 7,442,800 | — | — |
| 2010-06-14 | $52.29 | $52.29 | 4,522,500 | — | — |
| 2010-06-11 | $51.66 | $51.66 | 4,091,000 | — | — |
| 2010-06-10 | $51.29 | $51.29 | 4,197,400 | — | — |
| 2010-06-09 | $50.19 | $50.19 | 4,588,700 | — | — |
| 2010-06-08 | $49.51 | $49.51 | 4,342,200 | — | — |
| 2010-06-07 | $49.00 | $49.00 | 3,520,100 | — | — |
| 2010-06-04 | $50.08 | $50.08 | 4,992,500 | — | — |
| 2010-06-03 | $52.10 | $52.10 | 5,772,100 | — | — |
| 2010-06-02 | $51.62 | $51.62 | 5,369,600 | — | — |
| 2010-06-01 | $50.76 | $50.76 | 5,073,200 | — | — |
| 2010-05-28 | $50.75 | $50.75 | 4,660,000 | — | — |
| 2010-05-27 | $50.52 | $50.52 | 6,582,700 | — | — |
| 2010-05-26 | $49.41 | $49.41 | 5,341,400 | — | — |
| 2010-05-25 | $50.78 | $50.78 | 5,940,400 | — | — |
| 2010-05-24 | $50.97 | $50.97 | 3,573,300 | — | — |
| 2010-05-21 | $51.77 | $51.77 | 6,204,000 | — | — |
| 2010-05-20 | $51.02 | $51.02 | 4,963,400 | — | — |
| 2010-05-19 | $52.53 | $52.53 | 3,981,800 | — | — |
| 2010-05-18 | $52.67 | $52.67 | 3,856,400 | — | — |
| 2010-05-17 | $53.64 | $53.64 | 4,161,100 | — | — |
| 2010-05-14 | $53.45 | $53.45 | 5,006,700 | — | — |
| 2010-05-13 | $53.81 | $53.81 | 13,095,400 | — | — |
| 2010-05-12 | $57.15 | $57.15 | 3,661,000 | — | — |
| 2010-05-11 | $56.72 | $56.72 | 3,818,500 | — | — |
| 2010-05-10 | $56.55 | $56.55 | 4,838,900 | — | — |
| 2010-05-07 | $53.68 | $53.68 | 6,525,400 | — | — |
| 2010-05-06 | $54.57 | $54.57 | 5,541,900 | — | — |
| 2010-05-05 | $56.10 | $56.10 | 3,717,700 | — | — |
| 2010-05-04 | $55.66 | $55.66 | 4,300,300 | — | — |
| 2010-05-03 | $56.97 | $56.97 | 3,621,500 | — | — |
| 2010-04-30 | $54.99 | $54.99 | 3,743,800 | — | — |
| 2010-04-29 | $56.56 | $56.56 | 2,593,400 | — | — |
| 2010-04-28 | $56.42 | $56.42 | 3,231,200 | — | — |
| 2010-04-27 | $56.80 | $56.80 | 3,487,800 | — | — |
| 2010-04-26 | $57.86 | $57.86 | 3,461,100 | — | — |
| 2010-04-23 | $58.48 | $58.48 | 3,292,700 | — | — |
| 2010-04-22 | $58.57 | $58.57 | 4,960,000 | — | — |
| 2010-04-21 | $56.34 | $56.34 | 3,622,300 | — | — |
| 2010-04-20 | $56.25 | $56.25 | 3,649,800 | — | — |
| 2010-04-19 | $56.76 | $56.76 | 2,603,500 | — | — |
| 2010-04-16 | $57.14 | $57.14 | 3,582,400 | — | — |
| 2010-04-15 | $57.68 | $57.68 | 4,272,100 | — | — |
| 2010-04-14 | $56.90 | $56.90 | 3,791,500 | — | — |
| 2010-04-13 | $56.49 | $56.49 | 4,312,100 | — | — |
| 2010-04-12 | $55.98 | $55.98 | 3,528,200 | — | — |
| 2010-04-09 | $56.84 | $56.84 | 3,207,900 | — | — |
| 2010-04-08 | $56.63 | $56.63 | 7,671,600 | — | — |
| 2010-04-07 | $57.14 | $57.14 | 3,920,700 | — | — |
| 2010-04-06 | $57.50 | $57.50 | 3,727,200 | — | — |
| 2010-04-05 | $57.42 | $57.42 | 4,862,200 | — | — |
| 2010-04-01 | $55.34 | $55.34 | 2,142,800 | — | — |
| 2010-03-31 | $54.78 | $54.78 | 4,454,200 | — | — |
| 2010-03-30 | $55.25 | $55.25 | 2,428,700 | — | — |
| 2010-03-29 | $55.74 | $55.74 | 2,066,300 | — | — |
| 2010-03-26 | $56.18 | $56.18 | 3,343,800 | — | — |
| 2010-03-25 | $56.22 | $56.22 | 3,034,700 | — | — |
| 2010-03-24 | $56.06 | $56.06 | 2,734,700 | — | — |
| 2010-03-23 | $56.37 | $56.37 | 2,398,200 | — | — |
| 2010-03-22 | $55.72 | $55.72 | 3,145,000 | — | — |
| 2010-03-19 | $55.26 | $55.26 | 4,787,200 | — | — |
| 2010-03-18 | $54.48 | $54.48 | 2,195,100 | — | — |
| 2010-03-17 | $54.99 | $54.99 | 3,807,300 | — | — |
| 2010-03-16 | $55.03 | $55.03 | 3,955,200 | — | — |
| 2010-03-15 | $54.41 | $54.41 | 2,921,600 | — | — |
| 2010-03-12 | $53.67 | $53.67 | 2,484,100 | — | — |
| 2010-03-11 | $53.25 | $53.25 | 4,532,500 | — | — |
| 2010-03-10 | $53.13 | $53.13 | 5,911,800 | — | — |
| 2010-03-09 | $54.10 | $54.10 | 2,312,300 | — | — |
| 2010-03-08 | $54.46 | $54.46 | 2,248,800 | — | — |
| 2010-03-05 | $54.70 | $54.70 | 3,651,700 | — | — |
| 2010-03-04 | $53.79 | $53.79 | 5,647,800 | — | — |
| 2010-03-03 | $53.10 | $53.10 | 3,111,600 | — | — |
| 2010-03-02 | $53.23 | $53.23 | 4,071,700 | — | — |
| 2010-03-01 | $53.94 | $53.94 | 2,632,600 | — | — |
| 2010-02-26 | $53.82 | $53.82 | 3,269,800 | — | — |
| 2010-02-25 | $54.08 | $54.08 | 10,299,500 | — | — |
| 2010-02-24 | $51.59 | $51.59 | 4,503,500 | — | — |
| 2010-02-23 | $50.93 | $50.93 | 2,924,000 | — | — |
| 2010-02-22 | $51.13 | $51.13 | 2,983,300 | — | — |
| 2010-02-19 | $51.74 | $51.74 | 2,528,300 | — | — |
| 2010-02-18 | $51.36 | $51.36 | 2,721,000 | — | — |
| 2010-02-17 | $51.21 | $51.21 | 2,202,500 | — | — |
| 2010-02-16 | $50.65 | $50.65 | 2,610,000 | — | — |
| 2010-02-12 | $49.83 | $49.83 | 2,976,600 | — | — |
| 2010-02-11 | $49.44 | $49.44 | 3,765,400 | — | — |
| 2010-02-10 | $49.70 | $49.70 | 3,253,500 | — | — |
| 2010-02-09 | $49.85 | $49.85 | 4,549,700 | — | — |
| 2010-02-08 | $49.20 | $49.20 | 4,472,800 | — | — |
| 2010-02-05 | $49.32 | $49.32 | 6,202,800 | — | — |
| 2010-02-04 | $50.07 | $50.07 | 6,902,100 | — | — |
| 2010-02-03 | $52.14 | $52.14 | 4,669,300 | — | — |
| 2010-02-02 | $51.92 | $51.92 | 3,979,000 | — | — |
| 2010-02-01 | $50.92 | $50.92 | 2,953,600 | — | — |
| 2010-01-29 | $50.37 | $50.37 | 3,870,600 | — | — |
| 2010-01-28 | $50.53 | $50.53 | 5,394,400 | — | — |
| 2010-01-27 | $50.51 | $50.51 | 3,953,200 | — | — |
| 2010-01-26 | $50.25 | $50.25 | 3,879,100 | — | — |
| 2010-01-25 | $50.29 | $50.29 | 3,675,900 | — | — |
| 2010-01-22 | $50.45 | $50.45 | 5,391,000 | — | — |
| 2010-01-21 | $51.27 | $51.27 | 5,178,200 | — | — |
| 2010-01-20 | $51.50 | $51.50 | 3,799,700 | — | — |
| 2010-01-19 | $52.18 | $52.18 | 7,446,700 | — | — |
| 2010-01-15 | $51.51 | $51.51 | 4,142,800 | — | — |
| 2010-01-14 | $51.69 | $51.69 | 3,808,000 | — | — |
| 2010-01-13 | $52.20 | $52.20 | 3,496,400 | — | — |
| 2010-01-12 | $51.57 | $51.57 | 5,313,900 | — | — |
| 2010-01-11 | $52.75 | $52.75 | 2,474,500 | — | — |
| 2010-01-08 | $52.83 | $52.83 | 3,438,100 | — | — |
| 2010-01-07 | $53.46 | $53.46 | 8,330,300 | — | — |
| 2010-01-06 | $54.72 | $54.72 | 3,207,800 | — | — |
| 2010-01-05 | $54.02 | $54.02 | 2,539,600 | — | — |
| 2010-01-04 | $53.98 | $53.98 | 3,239,900 | — | — |