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
- 1980-03-17 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 | $87.05 | $135.87 | 676,400 | — | — |
| 2010-12-30 | $86.43 | $134.91 | 630,700 | — | — |
| 2010-12-29 | $87.38 | $136.39 | 706,800 | — | — |
| 2010-12-28 | $86.78 | $135.45 | 446,300 | — | — |
| 2010-12-27 | $86.07 | $134.34 | 396,600 | — | — |
| 2010-12-23 | $85.15 | $132.91 | 480,000 | — | — |
| 2010-12-22 | $86.16 | $134.49 | 756,000 | — | — |
| 2010-12-21 | $85.74 | $133.83 | 724,300 | — | — |
| 2010-12-20 | $84.36 | $131.68 | 907,600 | — | — |
| 2010-12-17 | $82.75 | $129.16 | 1,058,300 | — | — |
| 2010-12-16 | $82.49 | $128.76 | 1,048,600 | — | — |
| 2010-12-15 | $82.13 | $128.20 | 836,700 | — | — |
| 2010-12-14 | $83.86 | $130.90 | 820,000 | — | — |
| 2010-12-13 | $85.33 | $133.19 | 1,722,700 | — | — |
| 2010-12-10 | $85.02 | $132.71 | 1,804,400 | — | — |
| 2010-12-09 | $83.24 | $129.93 | 1,132,600 | — | — |
| 2010-12-08 | $81.34 | $126.96 | 1,750,600 | — | — |
| 2010-12-07 | $79.47 | $124.04 | 754,400 | — | — |
| 2010-12-06 | $79.64 | $124.31 | 565,700 | — | — |
| 2010-12-03 | $80.86 | $126.21 | 849,100 | — | — |
| 2010-12-02 | $80.64 | $125.87 | 1,056,400 | — | — |
| 2010-12-01 | $78.50 | $122.53 | 1,113,100 | — | — |
| 2010-11-30 | $76.96 | $120.13 | 1,466,100 | — | — |
| 2010-11-29 | $76.99 | $120.17 | 747,500 | — | — |
| 2010-11-26 | $76.45 | $118.24 | 330,100 | — | — |
| 2010-11-24 | $77.32 | $119.58 | 822,900 | — | — |
| 2010-11-23 | $77.11 | $119.26 | 1,610,400 | — | — |
| 2010-11-22 | $76.86 | $118.87 | 2,640,000 | — | — |
| 2010-11-19 | $77.80 | $120.32 | 2,969,300 | — | — |
| 2010-11-18 | $77.78 | $120.29 | 3,502,900 | — | — |
| 2010-11-17 | $79.54 | $123.02 | 1,267,000 | — | — |
| 2010-11-16 | $79.76 | $123.36 | 1,584,400 | — | — |
| 2010-11-15 | $81.29 | $125.72 | 941,200 | — | — |
| 2010-11-12 | $80.98 | $125.24 | 1,834,700 | — | — |
| 2010-11-11 | $82.09 | $126.96 | 2,609,000 | — | — |
| 2010-11-10 | $82.26 | $127.22 | 9,431,900 | — | — |
| 2010-11-09 | $80.32 | $124.22 | 1,986,300 | — | — |
| 2010-11-08 | $82.22 | $127.16 | 1,442,500 | — | — |
| 2010-11-05 | $82.70 | $127.90 | 2,729,000 | — | — |
| 2010-11-04 | $82.49 | $127.58 | 2,186,800 | — | — |
| 2010-11-03 | $80.68 | $124.78 | 4,020,600 | — | — |
| 2010-11-02 | $77.65 | $120.09 | 2,025,100 | — | — |
| 2010-11-01 | $77.47 | $119.81 | 6,236,000 | — | — |
| 2010-10-29 | $74.75 | $115.61 | 1,047,300 | — | — |
| 2010-10-28 | $74.66 | $115.47 | 1,031,400 | — | — |
| 2010-10-27 | $74.95 | $115.92 | 1,417,100 | — | — |
| 2010-10-26 | $75.17 | $116.26 | 1,195,000 | — | — |
| 2010-10-25 | $74.58 | $115.34 | 1,061,400 | — | — |
| 2010-10-22 | $74.44 | $115.13 | 1,674,400 | — | — |
| 2010-10-21 | $72.96 | $112.84 | 2,240,100 | — | — |
| 2010-10-20 | $74.07 | $114.56 | 3,343,700 | — | — |
| 2010-10-19 | $75.73 | $117.12 | 1,774,100 | — | — |
| 2010-10-18 | $76.79 | $118.76 | 1,553,300 | — | — |
| 2010-10-15 | $75.22 | $116.33 | 2,758,000 | — | — |
| 2010-10-14 | $75.66 | $117.01 | 3,750,000 | — | — |
| 2010-10-13 | $76.78 | $118.75 | 2,103,700 | — | — |
| 2010-10-12 | $77.55 | $119.94 | 2,250,800 | — | — |
| 2010-10-11 | $77.22 | $119.43 | 2,162,700 | — | — |
| 2010-10-08 | $76.84 | $118.84 | 3,610,800 | — | — |
| 2010-10-07 | $76.87 | $118.89 | 16,449,400 | — | — |
| 2010-10-06 | $78.91 | $122.04 | 11,228,600 | — | — |
| 2010-10-05 | $83.09 | $128.51 | 1,673,400 | — | — |
| 2010-10-04 | $82.15 | $127.05 | 766,900 | — | — |
| 2010-10-01 | $81.91 | $126.68 | 706,300 | — | — |
| 2010-09-30 | $81.81 | $126.53 | 1,094,600 | — | — |
| 2010-09-29 | $81.81 | $126.53 | 880,800 | — | — |
| 2010-09-28 | $82.50 | $127.59 | 1,991,100 | — | — |
| 2010-09-27 | $84.24 | $130.28 | 1,921,100 | — | — |
| 2010-09-24 | $90.62 | $140.15 | 1,066,300 | — | — |
| 2010-09-23 | $88.17 | $136.36 | 832,600 | — | — |
| 2010-09-22 | $88.94 | $137.55 | 1,000,700 | — | — |
| 2010-09-21 | $88.69 | $137.17 | 1,065,000 | — | — |
| 2010-09-20 | $91.00 | $140.74 | 1,996,400 | — | — |
| 2010-09-17 | $86.70 | $134.09 | 754,600 | — | — |
| 2010-09-16 | $86.92 | $134.43 | 319,100 | — | — |
| 2010-09-15 | $87.40 | $135.17 | 629,100 | — | — |
| 2010-09-14 | $87.90 | $135.95 | 488,700 | — | — |
| 2010-09-13 | $88.39 | $136.70 | 596,300 | — | — |
| 2010-09-10 | $86.57 | $133.89 | 399,900 | — | — |
| 2010-09-09 | $87.21 | $134.88 | 650,100 | — | — |
| 2010-09-08 | $85.46 | $132.17 | 614,300 | — | — |
| 2010-09-07 | $84.70 | $131.00 | 808,000 | — | — |
| 2010-09-03 | $88.93 | $137.54 | 479,200 | — | — |
| 2010-09-02 | $87.28 | $134.99 | 677,400 | — | — |
| 2010-09-01 | $87.49 | $135.31 | 748,800 | — | — |
| 2010-08-31 | $85.64 | $132.45 | 721,000 | — | — |
| 2010-08-30 | $84.95 | $131.38 | 468,500 | — | — |
| 2010-08-27 | $87.78 | $134.68 | 438,600 | — | — |
| 2010-08-26 | $86.65 | $132.94 | 459,600 | — | — |
| 2010-08-25 | $86.81 | $133.19 | 620,200 | — | — |
| 2010-08-24 | $87.37 | $134.05 | 609,400 | — | — |
| 2010-08-23 | $88.78 | $136.21 | 485,900 | — | — |
| 2010-08-20 | $89.76 | $137.71 | 672,200 | — | — |
| 2010-08-19 | $89.31 | $137.02 | 996,500 | — | — |
| 2010-08-18 | $90.05 | $138.16 | 1,256,900 | — | — |
| 2010-08-17 | $90.43 | $138.74 | 1,913,900 | — | — |
| 2010-08-16 | $85.45 | $131.10 | 617,600 | — | — |
| 2010-08-13 | $85.35 | $130.95 | 865,300 | — | — |
| 2010-08-12 | $85.19 | $130.70 | 953,500 | — | — |
| 2010-08-11 | $84.39 | $129.48 | 787,100 | — | — |
| 2010-08-10 | $87.91 | $134.88 | 449,600 | — | — |
| 2010-08-09 | $87.95 | $134.94 | 436,600 | — | — |
| 2010-08-06 | $86.88 | $133.30 | 609,000 | — | — |
| 2010-08-05 | $87.67 | $134.51 | 432,500 | — | — |
| 2010-08-04 | $88.60 | $135.93 | 584,600 | — | — |
| 2010-08-03 | $87.99 | $135.00 | 436,900 | — | — |
| 2010-08-02 | $89.56 | $137.41 | 645,500 | — | — |
| 2010-07-30 | $87.34 | $134.00 | 735,300 | — | — |
| 2010-07-29 | $87.00 | $133.48 | 1,199,000 | — | — |
| 2010-07-28 | $87.83 | $134.75 | 531,600 | — | — |
| 2010-07-27 | $89.85 | $137.85 | 621,700 | — | — |
| 2010-07-26 | $92.38 | $141.73 | 932,700 | — | — |
| 2010-07-23 | $89.56 | $137.41 | 1,111,600 | — | — |
| 2010-07-22 | $86.68 | $132.99 | 906,800 | — | — |
| 2010-07-21 | $83.50 | $128.11 | 1,440,700 | — | — |
| 2010-07-20 | $85.08 | $130.53 | 1,387,700 | — | — |
| 2010-07-19 | $86.08 | $132.07 | 628,700 | — | — |
| 2010-07-16 | $85.73 | $131.53 | 1,165,000 | — | — |
| 2010-07-15 | $88.78 | $136.21 | 595,800 | — | — |
| 2010-07-14 | $89.94 | $137.99 | 717,000 | — | — |
| 2010-07-13 | $91.51 | $140.40 | 890,400 | — | — |
| 2010-07-12 | $89.12 | $136.73 | 608,900 | — | — |
| 2010-07-09 | $90.23 | $138.44 | 833,200 | — | — |
| 2010-07-08 | $88.62 | $135.97 | 1,100,200 | — | — |
| 2010-07-07 | $89.23 | $136.90 | 1,165,800 | — | — |
| 2010-07-06 | $85.96 | $131.88 | 1,100,800 | — | — |
| 2010-07-02 | $84.89 | $130.24 | 892,400 | — | — |
| 2010-07-01 | $87.20 | $133.79 | 1,834,300 | — | — |
| 2010-06-30 | $84.95 | $130.33 | 1,003,400 | — | — |
| 2010-06-29 | $86.29 | $132.39 | 1,449,700 | — | — |
| 2010-06-28 | $89.24 | $136.92 | 1,143,700 | — | — |
| 2010-06-25 | $88.37 | $135.58 | 1,421,900 | — | — |
| 2010-06-24 | $86.69 | $133.00 | 2,199,700 | — | — |
| 2010-06-23 | $91.02 | $139.65 | 2,025,000 | — | — |
| 2010-06-22 | $93.71 | $143.78 | 1,836,300 | — | — |
| 2010-06-21 | $94.45 | $144.91 | 3,348,100 | — | — |
| 2010-06-18 | $90.71 | $139.17 | 3,728,800 | — | — |
| 2010-06-17 | $89.34 | $137.07 | 5,959,000 | — | — |
| 2010-06-16 | $81.93 | $125.70 | 2,532,800 | — | — |
| 2010-06-15 | $79.36 | $121.76 | 1,036,200 | — | — |
| 2010-06-14 | $77.53 | $118.95 | 1,117,200 | — | — |
| 2010-06-11 | $78.39 | $120.27 | 770,600 | — | — |
| 2010-06-10 | $78.64 | $120.65 | 1,216,200 | — | — |
| 2010-06-09 | $76.26 | $117.00 | 1,894,400 | — | — |
| 2010-06-08 | $76.59 | $117.51 | 1,442,600 | — | — |
| 2010-06-07 | $74.24 | $113.90 | 1,280,500 | — | — |
| 2010-06-04 | $75.36 | $115.62 | 1,201,900 | — | — |
| 2010-06-03 | $78.96 | $121.14 | 1,194,800 | — | — |
| 2010-06-02 | $79.67 | $122.23 | 1,013,000 | — | — |
| 2010-06-01 | $77.53 | $118.95 | 1,448,700 | — | — |
| 2010-05-28 | $79.24 | $121.57 | 1,592,100 | — | — |
| 2010-05-27 | $81.48 | $125.01 | 1,745,800 | — | — |
| 2010-05-26 | $80.32 | $122.16 | 1,929,600 | — | — |
| 2010-05-25 | $80.81 | $122.90 | 1,866,400 | — | — |
| 2010-05-24 | $81.40 | $123.80 | 1,920,500 | — | — |
| 2010-05-21 | $84.00 | $127.75 | 2,559,400 | — | — |
| 2010-05-20 | $79.70 | $121.21 | 1,508,800 | — | — |
| 2010-05-19 | $83.39 | $126.83 | 2,046,200 | — | — |
| 2010-05-18 | $83.61 | $127.16 | 2,288,700 | — | — |
| 2010-05-17 | $87.84 | $133.59 | 916,700 | — | — |
| 2010-05-14 | $87.25 | $132.70 | 1,133,000 | — | — |
| 2010-05-13 | $90.22 | $137.21 | 693,200 | — | — |
| 2010-05-12 | $90.69 | $137.93 | 813,400 | — | — |
| 2010-05-11 | $88.77 | $135.01 | 1,157,300 | — | — |
| 2010-05-10 | $88.46 | $134.54 | 1,570,500 | — | — |
| 2010-05-07 | $84.07 | $127.86 | 2,062,900 | — | — |
| 2010-05-06 | $84.27 | $128.16 | 1,699,800 | — | — |
| 2010-05-05 | $87.41 | $132.94 | 720,800 | — | — |
| 2010-05-04 | $87.12 | $132.50 | 1,038,500 | — | — |
| 2010-05-03 | $89.15 | $135.59 | 706,800 | — | — |
| 2010-04-30 | $87.35 | $132.85 | 814,800 | — | — |
| 2010-04-29 | $89.44 | $136.03 | 1,579,000 | — | — |
| 2010-04-28 | $85.43 | $129.93 | 1,067,000 | — | — |
| 2010-04-27 | $84.09 | $127.89 | 1,328,300 | — | — |
| 2010-04-26 | $85.45 | $129.96 | 797,900 | — | — |
| 2010-04-23 | $88.49 | $134.58 | 609,300 | — | — |
| 2010-04-22 | $87.82 | $133.56 | 758,900 | — | — |
| 2010-04-21 | $86.28 | $131.22 | 1,283,400 | — | — |
| 2010-04-20 | $85.00 | $129.28 | 1,323,000 | — | — |
| 2010-04-19 | $84.10 | $127.91 | 2,139,400 | — | — |
| 2010-04-16 | $84.25 | $128.13 | 2,127,500 | — | — |
| 2010-04-15 | $86.14 | $131.01 | 694,400 | — | — |
| 2010-04-14 | $86.79 | $132.00 | 571,400 | — | — |
| 2010-04-13 | $84.92 | $129.15 | 471,800 | — | — |
| 2010-04-12 | $85.31 | $129.75 | 475,800 | — | — |
| 2010-04-09 | $85.34 | $129.79 | 740,200 | — | — |
| 2010-04-08 | $84.13 | $127.95 | 812,000 | — | — |
| 2010-04-07 | $83.35 | $126.77 | 1,174,100 | — | — |
| 2010-04-06 | $84.46 | $128.45 | 1,411,300 | — | — |
| 2010-04-05 | $81.61 | $124.12 | 741,800 | — | — |
| 2010-04-01 | $79.57 | $121.02 | 561,900 | — | — |
| 2010-03-31 | $79.38 | $120.73 | 1,217,400 | — | — |
| 2010-03-30 | $79.76 | $121.31 | 2,020,300 | — | — |
| 2010-03-29 | $80.95 | $123.12 | 658,900 | — | — |
| 2010-03-26 | $80.81 | $122.90 | 963,200 | — | — |
| 2010-03-25 | $82.45 | $125.40 | 606,700 | — | — |
| 2010-03-24 | $83.04 | $126.29 | 288,100 | — | — |
| 2010-03-23 | $83.21 | $126.55 | 462,000 | — | — |
| 2010-03-22 | $83.25 | $126.61 | 543,300 | — | — |
| 2010-03-19 | $83.28 | $126.66 | 1,057,600 | — | — |
| 2010-03-18 | $84.00 | $127.75 | 1,273,700 | — | — |
| 2010-03-17 | $82.79 | $125.91 | 621,100 | — | — |
| 2010-03-16 | $81.45 | $123.88 | 852,000 | — | — |
| 2010-03-15 | $80.31 | $122.14 | 709,900 | — | — |
| 2010-03-12 | $80.00 | $121.67 | 849,900 | — | — |
| 2010-03-11 | $80.30 | $122.13 | 490,800 | — | — |
| 2010-03-10 | $79.56 | $121.00 | 1,067,500 | — | — |
| 2010-03-09 | $78.79 | $119.83 | 1,177,500 | — | — |
| 2010-03-08 | $78.73 | $119.74 | 906,200 | — | — |
| 2010-03-05 | $78.55 | $119.47 | 708,100 | — | — |
| 2010-03-04 | $76.16 | $115.83 | 1,004,500 | — | — |
| 2010-03-03 | $76.60 | $116.50 | 832,000 | — | — |
| 2010-03-02 | $78.46 | $119.33 | 694,500 | — | — |
| 2010-03-01 | $77.80 | $118.32 | 829,200 | — | — |
| 2010-02-26 | $77.43 | $117.76 | 1,042,000 | — | — |
| 2010-02-25 | $76.58 | $116.47 | 1,080,300 | — | — |
| 2010-02-24 | $78.20 | $118.93 | 1,590,300 | — | — |
| 2010-02-23 | $77.22 | $116.38 | 1,805,100 | — | — |
| 2010-02-22 | $78.09 | $117.69 | 1,179,800 | — | — |
| 2010-02-19 | $76.60 | $115.44 | 1,711,800 | — | — |
| 2010-02-18 | $75.43 | $113.68 | 1,454,200 | — | — |
| 2010-02-17 | $74.49 | $112.26 | 1,018,500 | — | — |
| 2010-02-16 | $75.12 | $113.21 | 1,116,600 | — | — |
| 2010-02-12 | $72.07 | $108.62 | 830,700 | — | — |
| 2010-02-11 | $72.40 | $109.11 | 429,900 | — | — |
| 2010-02-10 | $72.67 | $109.52 | 574,100 | — | — |
| 2010-02-09 | $71.99 | $108.50 | 595,900 | — | — |
| 2010-02-08 | $71.29 | $107.44 | 853,000 | — | — |
| 2010-02-05 | $72.67 | $109.52 | 1,775,800 | — | — |
| 2010-02-04 | $70.64 | $106.46 | 2,136,400 | — | — |
| 2010-02-03 | $72.17 | $108.77 | 1,246,000 | — | — |
| 2010-02-02 | $75.00 | $113.03 | 667,400 | — | — |
| 2010-02-01 | $74.90 | $112.88 | 857,400 | — | — |
| 2010-01-29 | $73.75 | $111.15 | 1,837,500 | — | — |
| 2010-01-28 | $75.72 | $114.12 | 1,040,700 | — | — |
| 2010-01-27 | $76.30 | $114.99 | 1,356,600 | — | — |
| 2010-01-26 | $73.73 | $111.12 | 1,468,300 | — | — |
| 2010-01-25 | $75.00 | $113.03 | 1,181,900 | — | — |
| 2010-01-22 | $75.59 | $113.92 | 1,646,200 | — | — |
| 2010-01-21 | $78.59 | $118.44 | 2,716,300 | — | — |
| 2010-01-20 | $77.69 | $117.09 | 3,381,000 | — | — |
| 2010-01-19 | $74.70 | $112.58 | 1,286,100 | — | — |
| 2010-01-15 | $73.16 | $110.26 | 1,404,200 | — | — |
| 2010-01-14 | $75.34 | $113.54 | 942,900 | — | — |
| 2010-01-13 | $73.62 | $110.95 | 1,475,700 | — | — |
| 2010-01-12 | $71.69 | $108.04 | 779,500 | — | — |
| 2010-01-11 | $73.14 | $110.23 | 550,400 | — | — |
| 2010-01-08 | $73.84 | $111.28 | 1,381,700 | — | — |
| 2010-01-07 | $73.12 | $110.20 | 1,827,000 | — | — |
| 2010-01-06 | $70.49 | $106.24 | 1,355,100 | — | — |
| 2010-01-05 | $68.21 | $102.80 | 779,200 | — | — |
| 2010-01-04 | $67.01 | $100.99 | 721,000 | — | — |