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
- 1997-08-07 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 | $82.64 | $97.65 | 765,440 | — | — |
| 2010-12-30 | $81.88 | $96.75 | 501,573 | — | — |
| 2010-12-29 | $82.04 | $96.93 | 2,018,751 | — | — |
| 2010-12-28 | $80.76 | $95.42 | 1,015,835 | — | — |
| 2010-12-27 | $80.99 | $95.70 | 1,141,563 | — | — |
| 2010-12-23 | $80.69 | $95.34 | 2,164,549 | — | — |
| 2010-12-22 | $82.12 | $97.03 | 1,748,563 | — | — |
| 2010-12-21 | $82.71 | $97.73 | 2,248,337 | — | — |
| 2010-12-20 | $83.66 | $98.85 | 1,901,651 | — | — |
| 2010-12-17 | $83.62 | $98.80 | 2,974,514 | — | — |
| 2010-12-16 | $81.88 | $96.75 | 4,563,391 | — | — |
| 2010-12-15 | $80.80 | $95.47 | 3,245,117 | — | — |
| 2010-12-14 | $80.34 | $94.93 | 2,004,587 | — | — |
| 2010-12-13 | $80.89 | $95.57 | 2,680,011 | — | — |
| 2010-12-10 | $78.31 | $92.53 | 1,419,687 | — | — |
| 2010-12-09 | $77.27 | $91.30 | 2,616,432 | — | — |
| 2010-12-08 | $77.16 | $91.17 | 2,103,185 | — | — |
| 2010-12-07 | $77.40 | $91.45 | 2,985,356 | — | — |
| 2010-12-06 | $76.81 | $90.76 | 2,092,758 | — | — |
| 2010-12-03 | $75.64 | $89.38 | 2,196,708 | — | — |
| 2010-12-02 | $74.12 | $87.58 | 2,526,323 | — | — |
| 2010-12-01 | $72.00 | $85.07 | 2,648,590 | — | — |
| 2010-11-30 | $68.66 | $81.13 | 2,205,613 | — | — |
| 2010-11-29 | $68.86 | $81.36 | 2,350,396 | — | — |
| 2010-11-26 | $68.68 | $81.16 | 826,851 | — | — |
| 2010-11-24 | $69.29 | $81.87 | 3,005,196 | — | — |
| 2010-11-23 | $69.10 | $81.64 | 2,325,989 | — | — |
| 2010-11-22 | $72.22 | $85.33 | 2,293,784 | — | — |
| 2010-11-19 | $74.19 | $87.66 | 1,403,538 | — | — |
| 2010-11-18 | $73.99 | $86.95 | 1,547,998 | — | — |
| 2010-11-17 | $72.02 | $84.63 | 1,620,252 | — | — |
| 2010-11-16 | $71.59 | $84.12 | 2,772,703 | — | — |
| 2010-11-15 | $74.30 | $87.31 | 1,906,542 | — | — |
| 2010-11-12 | $75.19 | $88.35 | 2,215,394 | — | — |
| 2010-11-11 | $77.25 | $90.77 | 1,842,686 | — | — |
| 2010-11-10 | $77.38 | $90.92 | 2,787,421 | — | — |
| 2010-11-09 | $77.29 | $90.82 | 2,387,584 | — | — |
| 2010-11-08 | $78.29 | $91.99 | 1,571,252 | — | — |
| 2010-11-05 | $78.29 | $91.99 | 3,198,701 | — | — |
| 2010-11-04 | $76.96 | $90.44 | 2,709,263 | — | — |
| 2010-11-03 | $74.88 | $87.99 | 2,878,776 | — | — |
| 2010-11-02 | $73.21 | $86.03 | 3,058,947 | — | — |
| 2010-11-01 | $70.50 | $82.85 | 2,276,574 | — | — |
| 2010-10-29 | $70.18 | $82.47 | 2,081,223 | — | — |
| 2010-10-28 | $70.31 | $82.62 | 1,396,617 | — | — |
| 2010-10-27 | $70.48 | $82.82 | 3,450,388 | — | — |
| 2010-10-26 | $71.37 | $83.87 | 4,440,985 | — | — |
| 2010-10-25 | $75.45 | $88.66 | 1,883,427 | — | — |
| 2010-10-22 | $74.86 | $87.97 | 1,535,818 | — | — |
| 2010-10-21 | $75.25 | $88.43 | 2,445,349 | — | — |
| 2010-10-20 | $75.49 | $88.71 | 2,558,389 | — | — |
| 2010-10-19 | $72.69 | $85.42 | 1,960,017 | — | — |
| 2010-10-18 | $75.99 | $89.29 | 1,045,456 | — | — |
| 2010-10-15 | $75.32 | $88.50 | 1,843,793 | — | — |
| 2010-10-14 | $76.51 | $89.90 | 2,499,608 | — | — |
| 2010-10-13 | $76.08 | $89.39 | 2,365,852 | — | — |
| 2010-10-12 | $74.38 | $87.41 | 1,229,272 | — | — |
| 2010-10-11 | $74.56 | $87.61 | 981,877 | — | — |
| 2010-10-08 | $75.49 | $88.71 | 1,968,045 | — | — |
| 2010-10-07 | $73.52 | $86.39 | 2,443,412 | — | — |
| 2010-10-06 | $72.26 | $84.91 | 2,630,319 | — | — |
| 2010-10-05 | $72.04 | $84.66 | 2,401,702 | — | — |
| 2010-10-04 | $69.62 | $81.80 | 2,486,044 | — | — |
| 2010-10-01 | $72.59 | $85.29 | 2,038,591 | — | — |
| 2010-09-30 | $71.48 | $84.00 | 2,557,743 | — | — |
| 2010-09-29 | $71.42 | $83.92 | 1,778,599 | — | — |
| 2010-09-28 | $73.04 | $85.83 | 2,166,533 | — | — |
| 2010-09-27 | $71.35 | $83.84 | 1,257,786 | — | — |
| 2010-09-24 | $72.13 | $84.76 | 2,068,073 | — | — |
| 2010-09-23 | $69.51 | $81.68 | 2,855,430 | — | — |
| 2010-09-22 | $71.76 | $84.33 | 3,385,379 | — | — |
| 2010-09-21 | $72.24 | $84.89 | 2,390,767 | — | — |
| 2010-09-20 | $71.61 | $84.15 | 1,817,679 | — | — |
| 2010-09-17 | $71.16 | $83.61 | 2,216,225 | — | — |
| 2010-09-16 | $70.48 | $82.82 | 1,750,962 | — | — |
| 2010-09-15 | $70.85 | $83.26 | 2,153,338 | — | — |
| 2010-09-14 | $70.74 | $83.13 | 2,334,847 | — | — |
| 2010-09-13 | $71.33 | $83.82 | 1,957,987 | — | — |
| 2010-09-10 | $69.62 | $81.80 | 1,574,713 | — | — |
| 2010-09-09 | $69.14 | $81.24 | 2,263,840 | — | — |
| 2010-09-08 | $69.29 | $81.42 | 1,958,171 | — | — |
| 2010-09-07 | $68.32 | $80.28 | 2,629,950 | — | — |
| 2010-09-03 | $68.40 | $80.38 | 1,697,857 | — | — |
| 2010-09-02 | $67.56 | $79.39 | 1,910,095 | — | — |
| 2010-09-01 | $65.98 | $77.53 | 2,281,603 | — | — |
| 2010-08-31 | $62.83 | $73.83 | 1,542,692 | — | — |
| 2010-08-30 | $62.14 | $73.02 | 1,198,175 | — | — |
| 2010-08-27 | $63.40 | $74.50 | 2,511,420 | — | — |
| 2010-08-26 | $61.14 | $71.85 | 1,494,939 | — | — |
| 2010-08-25 | $61.51 | $72.28 | 2,371,943 | — | — |
| 2010-08-24 | $61.99 | $72.84 | 1,779,384 | — | — |
| 2010-08-23 | $63.53 | $74.65 | 1,307,939 | — | — |
| 2010-08-20 | $64.70 | $76.02 | 1,485,296 | — | — |
| 2010-08-19 | $65.91 | $76.97 | 1,926,382 | — | — |
| 2010-08-18 | $67.75 | $79.12 | 1,960,247 | — | — |
| 2010-08-17 | $67.93 | $79.32 | 1,753,085 | — | — |
| 2010-08-16 | $65.93 | $77.00 | 1,364,828 | — | — |
| 2010-08-13 | $65.45 | $76.44 | 1,352,463 | — | — |
| 2010-08-12 | $65.67 | $76.69 | 2,864,796 | — | — |
| 2010-08-11 | $66.71 | $77.91 | 2,379,048 | — | — |
| 2010-08-10 | $71.83 | $83.88 | 1,748,379 | — | — |
| 2010-08-09 | $72.65 | $84.84 | 1,462,503 | — | — |
| 2010-08-06 | $72.85 | $85.07 | 2,082,930 | — | — |
| 2010-08-05 | $72.59 | $84.77 | 1,780,168 | — | — |
| 2010-08-04 | $71.89 | $83.96 | 1,732,415 | — | — |
| 2010-08-03 | $70.98 | $82.89 | 2,074,625 | — | — |
| 2010-08-02 | $70.63 | $82.49 | 2,594,562 | — | — |
| 2010-07-30 | $66.54 | $77.70 | 3,350,867 | — | — |
| 2010-07-29 | $67.06 | $78.31 | 2,219,408 | — | — |
| 2010-07-28 | $67.43 | $78.74 | 3,780,095 | — | — |
| 2010-07-27 | $69.40 | $81.05 | 3,253,791 | — | — |
| 2010-07-26 | $70.61 | $82.46 | 2,658,233 | — | — |
| 2010-07-23 | $71.42 | $83.40 | 2,980,143 | — | — |
| 2010-07-22 | $69.88 | $81.60 | 3,375,182 | — | — |
| 2010-07-21 | $65.45 | $76.44 | 2,990,385 | — | — |
| 2010-07-20 | $66.06 | $77.15 | 3,709,364 | — | — |
| 2010-07-19 | $64.26 | $75.05 | 2,332,909 | — | — |
| 2010-07-16 | $62.96 | $73.53 | 2,695,836 | — | — |
| 2010-07-15 | $64.72 | $75.58 | 2,393,305 | — | — |
| 2010-07-14 | $65.32 | $76.29 | 2,317,822 | — | — |
| 2010-07-13 | $65.67 | $76.69 | 2,921,454 | — | — |
| 2010-07-12 | $63.66 | $74.34 | 2,258,211 | — | — |
| 2010-07-09 | $65.58 | $76.59 | 3,137,199 | — | — |
| 2010-07-08 | $64.37 | $75.17 | 2,361,792 | — | — |
| 2010-07-07 | $63.03 | $73.60 | 2,695,421 | — | — |
| 2010-07-06 | $60.95 | $71.17 | 3,307,035 | — | — |
| 2010-07-02 | $59.19 | $69.12 | 2,332,402 | — | — |
| 2010-07-01 | $59.21 | $69.15 | 5,367,588 | — | — |
| 2010-06-30 | $58.00 | $67.73 | 3,597,709 | — | — |
| 2010-06-29 | $59.82 | $69.86 | 4,976,563 | — | — |
| 2010-06-28 | $63.85 | $74.57 | 2,269,976 | — | — |
| 2010-06-25 | $64.20 | $74.97 | 2,959,426 | — | — |
| 2010-06-24 | $64.89 | $75.78 | 2,201,599 | — | — |
| 2010-06-23 | $67.25 | $78.54 | 2,490,842 | — | — |
| 2010-06-22 | $66.97 | $78.21 | 2,504,914 | — | — |
| 2010-06-21 | $68.68 | $80.21 | 3,574,501 | — | — |
| 2010-06-18 | $66.00 | $77.07 | 2,331,525 | — | — |
| 2010-06-17 | $66.37 | $77.50 | 2,841,358 | — | — |
| 2010-06-16 | $66.50 | $77.65 | 2,495,548 | — | — |
| 2010-06-15 | $67.54 | $78.87 | 3,270,724 | — | — |
| 2010-06-14 | $64.48 | $75.30 | 3,956,437 | — | — |
| 2010-06-11 | $62.66 | $73.17 | 2,481,061 | — | — |
| 2010-06-10 | $62.42 | $72.90 | 3,179,416 | — | — |
| 2010-06-09 | $59.06 | $68.97 | 4,045,161 | — | — |
| 2010-06-08 | $58.82 | $68.69 | 5,481,412 | — | — |
| 2010-06-07 | $57.74 | $67.43 | 3,931,522 | — | — |
| 2010-06-04 | $59.60 | $69.61 | 4,034,365 | — | — |
| 2010-06-03 | $63.14 | $73.73 | 2,605,497 | — | — |
| 2010-06-02 | $64.98 | $75.88 | 3,822,358 | — | — |
| 2010-06-01 | $62.53 | $73.02 | 3,777,142 | — | — |
| 2010-05-28 | $65.71 | $76.74 | 2,862,489 | — | — |
| 2010-05-27 | $68.14 | $79.58 | 3,689,202 | — | — |
| 2010-05-26 | $63.01 | $73.58 | 4,538,799 | — | — |
| 2010-05-25 | $64.65 | $75.50 | 4,673,985 | — | — |
| 2010-05-24 | $62.94 | $73.50 | 3,123,726 | — | — |
| 2010-05-21 | $66.34 | $77.48 | 4,321,578 | — | — |
| 2010-05-20 | $63.18 | $73.31 | 6,968,046 | — | — |
| 2010-05-19 | $67.75 | $78.61 | 3,879,847 | — | — |
| 2010-05-18 | $67.84 | $78.71 | 3,156,346 | — | — |
| 2010-05-17 | $69.75 | $80.93 | 3,579,622 | — | — |
| 2010-05-14 | $70.57 | $81.88 | 4,674,216 | — | — |
| 2010-05-13 | $75.79 | $87.94 | 2,450,609 | — | — |
| 2010-05-12 | $77.40 | $89.80 | 2,627,043 | — | — |
| 2010-05-11 | $77.09 | $89.45 | 2,182,036 | — | — |
| 2010-05-10 | $80.19 | $93.05 | 3,500,079 | — | — |
| 2010-05-07 | $73.26 | $85.00 | 6,212,802 | — | — |
| 2010-05-06 | $74.73 | $86.71 | 5,156,134 | — | — |
| 2010-05-05 | $78.91 | $91.56 | 3,911,590 | — | — |
| 2010-05-04 | $79.54 | $92.29 | 4,201,572 | — | — |
| 2010-05-03 | $84.53 | $98.08 | 2,870,886 | — | — |
| 2010-04-30 | $84.16 | $97.65 | 3,649,707 | — | — |
| 2010-04-29 | $87.00 | $100.94 | 3,550,463 | — | — |
| 2010-04-28 | $88.75 | $102.98 | 2,470,356 | — | — |
| 2010-04-27 | $88.82 | $103.06 | 2,977,928 | — | — |
| 2010-04-26 | $93.00 | $107.91 | 1,400,585 | — | — |
| 2010-04-23 | $92.05 | $106.80 | 1,471,131 | — | — |
| 2010-04-22 | $91.59 | $106.27 | 2,284,556 | — | — |
| 2010-04-21 | $93.50 | $108.49 | 1,838,995 | — | — |
| 2010-04-20 | $95.04 | $110.27 | 1,904,512 | — | — |
| 2010-04-19 | $93.98 | $109.04 | 2,438,705 | — | — |
| 2010-04-16 | $95.19 | $110.45 | 2,675,997 | — | — |
| 2010-04-15 | $99.03 | $114.90 | 1,468,917 | — | — |
| 2010-04-14 | $101.32 | $117.57 | 1,740,351 | — | — |
| 2010-04-13 | $98.98 | $114.85 | 1,422,363 | — | — |
| 2010-04-12 | $99.01 | $114.88 | 1,107,420 | — | — |
| 2010-04-09 | $99.22 | $115.13 | 1,787,274 | — | — |
| 2010-04-08 | $99.24 | $115.15 | 2,031,393 | — | — |
| 2010-04-07 | $99.66 | $115.63 | 2,485,444 | — | — |
| 2010-04-06 | $101.76 | $118.07 | 2,788,390 | — | — |
| 2010-04-05 | $100.24 | $116.31 | 1,319,243 | — | — |
| 2010-04-01 | $98.53 | $114.32 | 2,321,190 | — | — |
| 2010-03-31 | $95.17 | $110.42 | 1,861,741 | — | — |
| 2010-03-30 | $95.08 | $110.32 | 1,785,889 | — | — |
| 2010-03-29 | $97.03 | $112.59 | 1,829,260 | — | — |
| 2010-03-26 | $95.26 | $110.52 | 2,420,942 | — | — |
| 2010-03-25 | $93.63 | $108.64 | 3,352,666 | — | — |
| 2010-03-24 | $91.77 | $106.48 | 2,432,707 | — | — |
| 2010-03-23 | $93.80 | $108.84 | 2,565,864 | — | — |
| 2010-03-22 | $91.53 | $106.20 | 2,168,379 | — | — |
| 2010-03-19 | $91.51 | $106.17 | 2,646,606 | — | — |
| 2010-03-18 | $93.96 | $109.02 | 1,849,007 | — | — |
| 2010-03-17 | $94.52 | $109.67 | 2,588,656 | — | — |
| 2010-03-16 | $94.48 | $109.62 | 2,972,068 | — | — |
| 2010-03-15 | $91.23 | $105.85 | 1,842,179 | — | — |
| 2010-03-12 | $92.07 | $106.83 | 2,543,671 | — | — |
| 2010-03-11 | $91.05 | $105.65 | 2,124,086 | — | — |
| 2010-03-10 | $91.98 | $106.73 | 1,818,832 | — | — |
| 2010-03-09 | $91.49 | $106.15 | 2,718,583 | — | — |
| 2010-03-08 | $93.15 | $108.09 | 3,368,307 | — | — |
| 2010-03-05 | $91.70 | $106.40 | 2,404,055 | — | — |
| 2010-03-04 | $88.32 | $102.48 | 2,705,710 | — | — |
| 2010-03-03 | $88.21 | $102.35 | 2,589,394 | — | — |
| 2010-03-02 | $85.50 | $99.21 | 2,675,766 | — | — |
| 2010-03-01 | $83.08 | $96.39 | 2,085,375 | — | — |
| 2010-02-26 | $82.84 | $96.11 | 1,827,876 | — | — |
| 2010-02-25 | $83.23 | $96.57 | 2,137,005 | — | — |
| 2010-02-24 | $83.08 | $96.39 | 1,871,338 | — | — |
| 2010-02-23 | $82.69 | $95.94 | 3,823,327 | — | — |
| 2010-02-22 | $86.02 | $99.81 | 2,812,798 | — | — |
| 2010-02-19 | $85.35 | $99.03 | 2,923,853 | — | — |
| 2010-02-18 | $85.68 | $98.94 | 1,512,795 | — | — |
| 2010-02-17 | $83.83 | $96.81 | 2,015,752 | — | — |
| 2010-02-16 | $84.94 | $98.09 | 2,691,822 | — | — |
| 2010-02-12 | $81.13 | $93.68 | 3,785,447 | — | — |
| 2010-02-11 | $81.28 | $93.86 | 4,477,296 | — | — |
| 2010-02-10 | $79.46 | $91.75 | 5,466,832 | — | — |
| 2010-02-09 | $85.52 | $98.76 | 2,508,975 | — | — |
| 2010-02-08 | $81.49 | $94.11 | 1,778,184 | — | — |
| 2010-02-05 | $82.49 | $95.26 | 3,510,830 | — | — |
| 2010-02-04 | $83.16 | $96.03 | 1,987,792 | — | — |
| 2010-02-03 | $87.69 | $101.26 | 1,547,399 | — | — |
| 2010-02-02 | $89.32 | $103.14 | 2,692,376 | — | — |
| 2010-02-01 | $88.21 | $101.86 | 1,948,943 | — | — |
| 2010-01-29 | $83.83 | $96.81 | 3,243,087 | — | — |
| 2010-01-28 | $83.86 | $96.83 | 3,437,100 | — | — |
| 2010-01-27 | $88.32 | $101.99 | 2,322,805 | — | — |
| 2010-01-26 | $88.56 | $102.27 | 2,508,144 | — | — |
| 2010-01-25 | $92.11 | $106.37 | 2,146,094 | — | — |
| 2010-01-22 | $90.14 | $104.09 | 3,773,682 | — | — |
| 2010-01-21 | $91.83 | $106.04 | 3,420,259 | — | — |
| 2010-01-20 | $97.25 | $112.30 | 2,280,173 | — | — |
| 2010-01-19 | $102.00 | $117.78 | 1,673,403 | — | — |
| 2010-01-15 | $100.33 | $115.86 | 1,224,659 | — | — |
| 2010-01-14 | $103.73 | $119.79 | 1,754,469 | — | — |
| 2010-01-13 | $101.95 | $117.73 | 1,485,158 | — | — |
| 2010-01-12 | $101.19 | $116.86 | 2,427,586 | — | — |
| 2010-01-11 | $103.99 | $120.09 | 1,946,314 | — | — |
| 2010-01-08 | $106.11 | $122.54 | 3,667,286 | — | — |
| 2010-01-07 | $104.14 | $120.26 | 1,939,762 | — | — |
| 2010-01-06 | $103.41 | $119.41 | 2,783,684 | — | — |
| 2010-01-05 | $102.71 | $118.61 | 1,453,968 | — | — |
| 2010-01-04 | $104.12 | $120.24 | 1,525,852 | — | — |