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 | $63.01 | $82.12 | 465,100 | — | — |
| 2010-12-30 | $63.84 | $83.20 | 378,900 | — | — |
| 2010-12-29 | $63.53 | $82.80 | 537,900 | — | — |
| 2010-12-28 | $63.61 | $82.90 | 624,900 | — | — |
| 2010-12-27 | $64.92 | $84.61 | 447,000 | — | — |
| 2010-12-23 | $65.59 | $85.48 | 718,000 | — | — |
| 2010-12-22 | $65.95 | $85.95 | 676,200 | — | — |
| 2010-12-21 | $67.39 | $87.83 | 470,700 | — | — |
| 2010-12-20 | $66.94 | $87.24 | 738,500 | — | — |
| 2010-12-17 | $67.59 | $88.09 | 1,148,500 | — | — |
| 2010-12-16 | $66.65 | $86.86 | 1,044,100 | — | — |
| 2010-12-15 | $65.64 | $85.55 | 905,300 | — | — |
| 2010-12-14 | $66.49 | $86.65 | 1,328,900 | — | — |
| 2010-12-13 | $68.13 | $88.79 | 931,500 | — | — |
| 2010-12-10 | $69.18 | $90.16 | 541,000 | — | — |
| 2010-12-09 | $69.18 | $90.16 | 661,300 | — | — |
| 2010-12-08 | $68.55 | $89.34 | 774,100 | — | — |
| 2010-12-07 | $68.80 | $89.66 | 1,022,400 | — | — |
| 2010-12-06 | $69.38 | $90.42 | 795,900 | — | — |
| 2010-12-03 | $70.00 | $91.23 | 2,166,200 | — | — |
| 2010-12-02 | $71.23 | $92.83 | 1,305,000 | — | — |
| 2010-12-01 | $70.02 | $91.25 | 1,222,900 | — | — |
| 2010-11-30 | $67.84 | $88.41 | 2,486,000 | — | — |
| 2010-11-29 | $67.86 | $88.44 | 853,200 | — | — |
| 2010-11-26 | $67.54 | $88.02 | 278,300 | — | — |
| 2010-11-24 | $67.53 | $88.01 | 895,000 | — | — |
| 2010-11-23 | $64.75 | $84.39 | 717,800 | — | — |
| 2010-11-22 | $65.30 | $85.10 | 629,600 | — | — |
| 2010-11-19 | $64.01 | $83.42 | 570,900 | — | — |
| 2010-11-18 | $62.85 | $81.91 | 724,200 | — | — |
| 2010-11-17 | $61.54 | $80.20 | 1,088,500 | — | — |
| 2010-11-16 | $59.50 | $77.54 | 1,387,000 | — | — |
| 2010-11-15 | $60.08 | $78.25 | 1,364,100 | — | — |
| 2010-11-12 | $59.52 | $77.52 | 1,568,100 | — | — |
| 2010-11-11 | $62.49 | $81.39 | 1,011,500 | — | — |
| 2010-11-10 | $63.15 | $82.25 | 1,810,300 | — | — |
| 2010-11-09 | $65.53 | $85.35 | 1,317,400 | — | — |
| 2010-11-08 | $65.01 | $84.67 | 850,800 | — | — |
| 2010-11-05 | $64.32 | $83.77 | 804,600 | — | — |
| 2010-11-04 | $63.10 | $82.18 | 1,017,300 | — | — |
| 2010-11-03 | $61.36 | $79.92 | 845,000 | — | — |
| 2010-11-02 | $61.80 | $80.49 | 907,400 | — | — |
| 2010-11-01 | $61.60 | $80.23 | 1,250,000 | — | — |
| 2010-10-29 | $61.34 | $79.89 | 910,800 | — | — |
| 2010-10-28 | $60.96 | $79.40 | 933,100 | — | — |
| 2010-10-27 | $61.47 | $80.06 | 1,021,300 | — | — |
| 2010-10-26 | $62.97 | $82.01 | 1,016,200 | — | — |
| 2010-10-25 | $62.63 | $81.57 | 1,236,100 | — | — |
| 2010-10-22 | $61.73 | $80.40 | 358,000 | — | — |
| 2010-10-21 | $60.98 | $79.42 | 1,441,000 | — | — |
| 2010-10-20 | $60.67 | $79.02 | 868,200 | — | — |
| 2010-10-19 | $60.02 | $78.17 | 1,805,000 | — | — |
| 2010-10-18 | $62.47 | $81.36 | 732,100 | — | — |
| 2010-10-15 | $62.92 | $81.95 | 728,200 | — | — |
| 2010-10-14 | $63.45 | $82.64 | 593,400 | — | — |
| 2010-10-13 | $62.97 | $82.01 | 547,800 | — | — |
| 2010-10-12 | $63.04 | $82.11 | 667,100 | — | — |
| 2010-10-11 | $62.56 | $81.48 | 652,800 | — | — |
| 2010-10-08 | $63.11 | $82.20 | 571,000 | — | — |
| 2010-10-07 | $62.78 | $81.77 | 710,500 | — | — |
| 2010-10-06 | $61.93 | $80.66 | 792,800 | — | — |
| 2010-10-05 | $62.41 | $81.29 | 750,000 | — | — |
| 2010-10-04 | $60.54 | $78.85 | 1,079,200 | — | — |
| 2010-10-01 | $59.99 | $78.13 | 887,300 | — | — |
| 2010-09-30 | $60.16 | $78.35 | 1,044,300 | — | — |
| 2010-09-29 | $59.30 | $77.23 | 834,500 | — | — |
| 2010-09-28 | $59.05 | $76.91 | 801,400 | — | — |
| 2010-09-27 | $58.73 | $76.49 | 770,400 | — | — |
| 2010-09-24 | $58.79 | $76.57 | 803,000 | — | — |
| 2010-09-23 | $57.06 | $74.32 | 587,600 | — | — |
| 2010-09-22 | $58.19 | $75.79 | 944,400 | — | — |
| 2010-09-21 | $59.10 | $76.97 | 1,049,700 | — | — |
| 2010-09-20 | $60.02 | $78.17 | 1,718,700 | — | — |
| 2010-09-17 | $58.08 | $75.65 | 2,551,900 | — | — |
| 2010-09-16 | $56.28 | $73.30 | 427,200 | — | — |
| 2010-09-15 | $56.46 | $73.54 | 497,000 | — | — |
| 2010-09-14 | $56.50 | $73.59 | 691,400 | — | — |
| 2010-09-13 | $56.13 | $73.11 | 905,800 | — | — |
| 2010-09-10 | $53.89 | $70.19 | 525,500 | — | — |
| 2010-09-09 | $54.36 | $70.80 | 1,049,200 | — | — |
| 2010-09-08 | $54.07 | $70.42 | 3,882,900 | — | — |
| 2010-09-07 | $50.50 | $65.77 | 856,100 | — | — |
| 2010-09-03 | $51.10 | $66.55 | 852,700 | — | — |
| 2010-09-02 | $50.33 | $65.55 | 1,149,900 | — | — |
| 2010-09-01 | $47.92 | $62.41 | 922,500 | — | — |
| 2010-08-31 | $45.68 | $59.50 | 1,128,600 | — | — |
| 2010-08-30 | $45.66 | $59.47 | 626,900 | — | — |
| 2010-08-27 | $47.08 | $61.32 | 984,600 | — | — |
| 2010-08-26 | $45.32 | $59.03 | 995,900 | — | — |
| 2010-08-25 | $46.60 | $60.69 | 1,667,900 | — | — |
| 2010-08-24 | $46.33 | $60.34 | 1,146,000 | — | — |
| 2010-08-23 | $48.85 | $63.62 | 524,500 | — | — |
| 2010-08-20 | $49.39 | $64.33 | 428,500 | — | — |
| 2010-08-19 | $49.17 | $64.04 | 429,000 | — | — |
| 2010-08-18 | $50.29 | $65.50 | 522,000 | — | — |
| 2010-08-17 | $49.83 | $64.90 | 646,800 | — | — |
| 2010-08-16 | $48.32 | $62.93 | 1,006,000 | — | — |
| 2010-08-13 | $49.24 | $64.08 | 674,000 | — | — |
| 2010-08-12 | $50.77 | $66.07 | 638,700 | — | — |
| 2010-08-11 | $50.24 | $65.38 | 864,700 | — | — |
| 2010-08-10 | $53.27 | $69.33 | 426,200 | — | — |
| 2010-08-09 | $53.78 | $69.99 | 461,800 | — | — |
| 2010-08-06 | $53.10 | $69.11 | 586,500 | — | — |
| 2010-08-05 | $53.00 | $68.98 | 445,200 | — | — |
| 2010-08-04 | $53.33 | $69.41 | 898,700 | — | — |
| 2010-08-03 | $51.18 | $66.61 | 930,400 | — | — |
| 2010-08-02 | $53.41 | $69.51 | 735,300 | — | — |
| 2010-07-30 | $51.89 | $67.53 | 818,000 | — | — |
| 2010-07-29 | $51.44 | $66.95 | 1,326,000 | — | — |
| 2010-07-28 | $50.65 | $65.92 | 968,600 | — | — |
| 2010-07-27 | $50.85 | $66.18 | 1,120,200 | — | — |
| 2010-07-26 | $52.53 | $68.36 | 644,500 | — | — |
| 2010-07-23 | $51.17 | $66.59 | 921,100 | — | — |
| 2010-07-22 | $50.05 | $65.14 | 990,200 | — | — |
| 2010-07-21 | $47.18 | $61.40 | 786,800 | — | — |
| 2010-07-20 | $47.23 | $61.47 | 910,600 | — | — |
| 2010-07-19 | $46.06 | $59.94 | 1,148,200 | — | — |
| 2010-07-16 | $45.15 | $58.76 | 741,100 | — | — |
| 2010-07-15 | $47.58 | $61.92 | 783,900 | — | — |
| 2010-07-14 | $48.23 | $62.77 | 844,100 | — | — |
| 2010-07-13 | $48.95 | $63.71 | 771,600 | — | — |
| 2010-07-12 | $47.11 | $61.31 | 801,000 | — | — |
| 2010-07-09 | $47.95 | $62.40 | 904,100 | — | — |
| 2010-07-08 | $47.66 | $62.03 | 1,837,500 | — | — |
| 2010-07-07 | $45.64 | $59.40 | 1,803,100 | — | — |
| 2010-07-06 | $43.01 | $55.97 | 1,701,900 | — | — |
| 2010-07-02 | $45.47 | $59.18 | 956,900 | — | — |
| 2010-07-01 | $46.35 | $60.32 | 1,526,700 | — | — |
| 2010-06-30 | $46.27 | $60.22 | 1,170,300 | — | — |
| 2010-06-29 | $45.75 | $59.54 | 1,662,300 | — | — |
| 2010-06-28 | $49.05 | $63.84 | 860,900 | — | — |
| 2010-06-25 | $50.25 | $65.40 | 1,396,700 | — | — |
| 2010-06-24 | $49.71 | $64.69 | 885,000 | — | — |
| 2010-06-23 | $51.20 | $66.63 | 1,200,400 | — | — |
| 2010-06-22 | $51.05 | $66.44 | 959,700 | — | — |
| 2010-06-21 | $53.57 | $69.72 | 1,227,200 | — | — |
| 2010-06-18 | $54.93 | $71.49 | 721,500 | — | — |
| 2010-06-17 | $55.20 | $71.84 | 1,007,900 | — | — |
| 2010-06-16 | $55.61 | $72.37 | 1,542,200 | — | — |
| 2010-06-15 | $57.00 | $74.18 | 1,604,300 | — | — |
| 2010-06-14 | $54.09 | $70.39 | 894,800 | — | — |
| 2010-06-11 | $53.14 | $69.16 | 713,500 | — | — |
| 2010-06-10 | $53.25 | $69.30 | 818,900 | — | — |
| 2010-06-09 | $51.44 | $66.95 | 1,502,800 | — | — |
| 2010-06-08 | $50.05 | $65.14 | 1,939,900 | — | — |
| 2010-06-07 | $48.97 | $63.73 | 1,046,300 | — | — |
| 2010-06-04 | $51.06 | $66.45 | 760,200 | — | — |
| 2010-06-03 | $54.55 | $70.99 | 1,356,100 | — | — |
| 2010-06-02 | $53.27 | $69.33 | 1,552,100 | — | — |
| 2010-06-01 | $52.14 | $67.86 | 1,171,700 | — | — |
| 2010-05-28 | $54.73 | $71.23 | 1,820,700 | — | — |
| 2010-05-27 | $56.04 | $72.93 | 1,298,100 | — | — |
| 2010-05-26 | $53.27 | $69.33 | 1,284,100 | — | — |
| 2010-05-25 | $53.93 | $70.19 | 2,480,700 | — | — |
| 2010-05-24 | $54.28 | $70.64 | 2,226,100 | — | — |
| 2010-05-21 | $52.98 | $68.95 | 2,039,700 | — | — |
| 2010-05-20 | $51.41 | $66.91 | 3,143,300 | — | — |
| 2010-05-19 | $54.30 | $70.67 | 2,023,500 | — | — |
| 2010-05-18 | $56.29 | $73.26 | 1,964,200 | — | — |
| 2010-05-17 | $57.52 | $74.81 | 1,208,900 | — | — |
| 2010-05-14 | $57.89 | $75.29 | 880,800 | — | — |
| 2010-05-13 | $59.29 | $77.11 | 1,234,200 | — | — |
| 2010-05-12 | $61.79 | $80.36 | 771,400 | — | — |
| 2010-05-11 | $61.18 | $79.57 | 1,654,500 | — | — |
| 2010-05-10 | $59.58 | $77.49 | 1,469,800 | — | — |
| 2010-05-07 | $54.80 | $71.27 | 1,767,400 | — | — |
| 2010-05-06 | $58.18 | $75.67 | 2,723,800 | — | — |
| 2010-05-05 | $60.41 | $78.57 | 1,455,500 | — | — |
| 2010-05-04 | $62.53 | $81.33 | 1,008,400 | — | — |
| 2010-05-03 | $64.36 | $83.71 | 1,517,600 | — | — |
| 2010-04-30 | $63.01 | $81.95 | 1,291,100 | — | — |
| 2010-04-29 | $65.41 | $85.07 | 769,800 | — | — |
| 2010-04-28 | $63.57 | $82.68 | 1,333,400 | — | — |
| 2010-04-27 | $64.31 | $83.64 | 1,367,800 | — | — |
| 2010-04-26 | $66.24 | $86.15 | 1,629,200 | — | — |
| 2010-04-23 | $67.05 | $87.20 | 5,589,700 | — | — |
| 2010-04-22 | $67.08 | $87.24 | 1,812,700 | — | — |
| 2010-04-21 | $65.64 | $85.37 | 2,092,500 | — | — |
| 2010-04-20 | $62.43 | $81.20 | 978,300 | — | — |
| 2010-04-19 | $62.84 | $81.73 | 943,600 | — | — |
| 2010-04-16 | $63.71 | $82.86 | 1,057,900 | — | — |
| 2010-04-15 | $64.25 | $83.56 | 823,900 | — | — |
| 2010-04-14 | $64.16 | $83.45 | 706,300 | — | — |
| 2010-04-13 | $62.86 | $81.75 | 673,400 | — | — |
| 2010-04-12 | $62.75 | $81.61 | 872,000 | — | — |
| 2010-04-09 | $62.67 | $81.51 | 1,218,600 | — | — |
| 2010-04-08 | $61.31 | $79.74 | 989,700 | — | — |
| 2010-04-07 | $59.93 | $77.94 | 777,300 | — | — |
| 2010-04-06 | $60.08 | $78.14 | 821,100 | — | — |
| 2010-04-05 | $60.03 | $78.07 | 1,087,000 | — | — |
| 2010-04-01 | $58.27 | $75.78 | 954,400 | — | — |
| 2010-03-31 | $57.36 | $74.60 | 1,039,000 | — | — |
| 2010-03-30 | $57.08 | $74.24 | 548,600 | — | — |
| 2010-03-29 | $57.02 | $74.16 | 1,002,700 | — | — |
| 2010-03-26 | $57.03 | $74.17 | 941,700 | — | — |
| 2010-03-25 | $55.52 | $72.21 | 1,151,400 | — | — |
| 2010-03-24 | $56.70 | $73.74 | 1,582,200 | — | — |
| 2010-03-23 | $56.09 | $72.95 | 2,206,300 | — | — |
| 2010-03-22 | $55.43 | $72.09 | 1,712,000 | — | — |
| 2010-03-19 | $53.73 | $69.83 | 1,418,100 | — | — |
| 2010-03-18 | $54.08 | $70.29 | 1,172,500 | — | — |
| 2010-03-17 | $54.18 | $70.42 | 1,135,600 | — | — |
| 2010-03-16 | $53.78 | $69.90 | 2,330,600 | — | — |
| 2010-03-15 | $52.40 | $68.10 | 4,416,500 | — | — |
| 2010-03-12 | $47.74 | $62.05 | 634,900 | — | — |
| 2010-03-11 | $47.67 | $61.95 | 1,776,800 | — | — |
| 2010-03-10 | $46.28 | $60.15 | 588,400 | — | — |
| 2010-03-09 | $45.71 | $59.41 | 780,600 | — | — |
| 2010-03-08 | $46.24 | $60.10 | 1,511,700 | — | — |
| 2010-03-05 | $44.31 | $57.59 | 902,700 | — | — |
| 2010-03-04 | $42.90 | $55.76 | 990,600 | — | — |
| 2010-03-03 | $42.44 | $55.16 | 1,443,100 | — | — |
| 2010-03-02 | $44.14 | $57.37 | 513,200 | — | — |
| 2010-03-01 | $44.30 | $57.57 | 400,300 | — | — |
| 2010-02-26 | $43.52 | $56.56 | 401,800 | — | — |
| 2010-02-25 | $42.99 | $55.87 | 458,700 | — | — |
| 2010-02-24 | $43.22 | $56.17 | 478,900 | — | — |
| 2010-02-23 | $42.50 | $55.24 | 432,000 | — | — |
| 2010-02-22 | $42.36 | $55.05 | 328,900 | — | — |
| 2010-02-19 | $42.38 | $55.08 | 502,100 | — | — |
| 2010-02-18 | $42.68 | $55.47 | 408,900 | — | — |
| 2010-02-17 | $42.38 | $55.08 | 1,247,000 | — | — |
| 2010-02-16 | $40.85 | $53.09 | 422,700 | — | — |
| 2010-02-12 | $40.22 | $52.27 | 443,500 | — | — |
| 2010-02-11 | $39.87 | $51.82 | 370,500 | — | — |
| 2010-02-10 | $39.13 | $50.86 | 442,000 | — | — |
| 2010-02-09 | $39.26 | $51.02 | 353,700 | — | — |
| 2010-02-08 | $38.60 | $50.17 | 578,300 | — | — |
| 2010-02-05 | $38.69 | $50.28 | 1,108,200 | — | — |
| 2010-02-04 | $39.54 | $51.39 | 747,900 | — | — |
| 2010-02-03 | $40.04 | $52.04 | 691,400 | — | — |
| 2010-02-02 | $40.66 | $52.84 | 373,300 | — | — |
| 2010-02-01 | $39.81 | $51.74 | 440,100 | — | — |
| 2010-01-29 | $39.29 | $51.06 | 635,200 | — | — |
| 2010-01-28 | $40.00 | $51.99 | 877,000 | — | — |
| 2010-01-27 | $40.22 | $52.27 | 602,700 | — | — |
| 2010-01-26 | $40.01 | $52.00 | 1,022,900 | — | — |
| 2010-01-25 | $41.02 | $53.31 | 662,300 | — | — |
| 2010-01-22 | $41.51 | $53.95 | 397,600 | — | — |
| 2010-01-21 | $42.64 | $55.42 | 598,200 | — | — |
| 2010-01-20 | $43.25 | $56.21 | 509,800 | — | — |
| 2010-01-19 | $43.51 | $56.55 | 417,400 | — | — |
| 2010-01-15 | $43.21 | $56.16 | 308,200 | — | — |
| 2010-01-14 | $43.64 | $56.72 | 571,500 | — | — |
| 2010-01-13 | $43.72 | $56.82 | 433,400 | — | — |
| 2010-01-12 | $43.35 | $56.34 | 851,600 | — | — |
| 2010-01-11 | $43.50 | $56.54 | 327,100 | — | — |
| 2010-01-08 | $43.59 | $56.65 | 332,400 | — | — |
| 2010-01-07 | $43.66 | $56.74 | 476,800 | — | — |
| 2010-01-06 | $43.66 | $56.74 | 1,111,400 | — | — |
| 2010-01-05 | $42.64 | $55.42 | 834,600 | — | — |
| 2010-01-04 | $41.10 | $53.42 | 540,500 | — | — |