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
- 1997-08-15 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 | $71.68 | $128.87 | 368,177 | — | — |
| 2010-12-30 | $71.74 | $128.98 | 268,245 | — | — |
| 2010-12-29 | $71.88 | $129.04 | 499,285 | — | — |
| 2010-12-28 | $71.44 | $128.26 | 486,570 | — | — |
| 2010-12-27 | $70.73 | $126.98 | 279,170 | — | — |
| 2010-12-23 | $69.80 | $125.30 | 279,170 | — | — |
| 2010-12-22 | $69.92 | $125.53 | 533,664 | — | — |
| 2010-12-21 | $69.38 | $124.56 | 470,464 | — | — |
| 2010-12-20 | $68.26 | $122.54 | 483,933 | — | — |
| 2010-12-17 | $67.45 | $121.09 | 1,447,937 | — | — |
| 2010-12-16 | $67.20 | $120.63 | 547,321 | — | — |
| 2010-12-15 | $67.08 | $120.42 | 747,280 | — | — |
| 2010-12-14 | $67.93 | $121.95 | 734,470 | — | — |
| 2010-12-13 | $68.82 | $123.55 | 724,298 | — | — |
| 2010-12-10 | $67.99 | $122.06 | 574,823 | — | — |
| 2010-12-09 | $67.62 | $121.39 | 922,185 | — | — |
| 2010-12-08 | $68.46 | $122.90 | 1,323,233 | — | — |
| 2010-12-07 | $70.52 | $126.60 | 716,669 | — | — |
| 2010-12-06 | $71.17 | $127.76 | 916,157 | — | — |
| 2010-12-03 | $69.96 | $125.59 | 673,531 | — | — |
| 2010-12-02 | $70.53 | $126.62 | 1,420,340 | — | — |
| 2010-12-01 | $70.16 | $125.95 | 816,130 | — | — |
| 2010-11-30 | $69.44 | $124.65 | 766,776 | — | — |
| 2010-11-29 | $69.74 | $125.21 | 675,886 | — | — |
| 2010-11-26 | $68.89 | $123.68 | 165,487 | — | — |
| 2010-11-24 | $69.31 | $124.43 | 1,010,815 | — | — |
| 2010-11-23 | $67.47 | $121.13 | 649,419 | — | — |
| 2010-11-22 | $67.85 | $121.81 | 802,662 | — | — |
| 2010-11-19 | $68.10 | $122.25 | 461,610 | — | — |
| 2010-11-18 | $67.79 | $121.70 | 846,459 | — | — |
| 2010-11-17 | $66.73 | $119.79 | 918,041 | — | — |
| 2010-11-16 | $65.30 | $117.22 | 1,343,860 | — | — |
| 2010-11-15 | $67.46 | $121.11 | 658,932 | — | — |
| 2010-11-12 | $68.22 | $122.46 | 944,507 | — | — |
| 2010-11-11 | $68.75 | $123.42 | 1,010,909 | — | — |
| 2010-11-10 | $69.35 | $124.50 | 1,733,323 | — | — |
| 2010-11-09 | $69.47 | $124.71 | 2,137,009 | — | — |
| 2010-11-08 | $72.61 | $130.35 | 1,284,616 | — | — |
| 2010-11-05 | $74.61 | $133.94 | 1,522,062 | — | — |
| 2010-11-04 | $74.05 | $132.95 | 1,249,767 | — | — |
| 2010-11-03 | $71.02 | $127.49 | 627,662 | — | — |
| 2010-11-02 | $71.47 | $128.31 | 555,703 | — | — |
| 2010-11-01 | $70.51 | $126.58 | 613,628 | — | — |
| 2010-10-29 | $69.77 | $125.24 | 706,685 | — | — |
| 2010-10-28 | $70.09 | $125.84 | 629,923 | — | — |
| 2010-10-27 | $70.61 | $126.77 | 994,897 | — | — |
| 2010-10-26 | $72.28 | $129.76 | 1,618,604 | — | — |
| 2010-10-25 | $74.36 | $133.50 | 865,484 | — | — |
| 2010-10-22 | $74.04 | $132.93 | 1,020,516 | — | — |
| 2010-10-21 | $72.23 | $129.67 | 626,344 | — | — |
| 2010-10-20 | $72.62 | $130.37 | 1,268,322 | — | — |
| 2010-10-19 | $71.36 | $128.10 | 1,291,210 | — | — |
| 2010-10-18 | $73.96 | $132.77 | 1,108,204 | — | — |
| 2010-10-15 | $73.62 | $132.16 | 1,343,201 | — | — |
| 2010-10-14 | $73.58 | $132.09 | 1,618,509 | — | — |
| 2010-10-13 | $72.67 | $130.47 | 1,119,601 | — | — |
| 2010-10-12 | $71.37 | $128.12 | 1,168,672 | — | — |
| 2010-10-11 | $69.72 | $125.17 | 769,979 | — | — |
| 2010-10-08 | $69.64 | $125.02 | 790,606 | — | — |
| 2010-10-07 | $68.48 | $122.94 | 1,086,918 | — | — |
| 2010-10-06 | $68.34 | $122.69 | 2,664,644 | — | — |
| 2010-10-05 | $70.08 | $125.82 | 963,156 | — | — |
| 2010-10-04 | $68.31 | $122.63 | 747,656 | — | — |
| 2010-10-01 | $67.68 | $121.51 | 838,735 | — | — |
| 2010-09-30 | $67.24 | $120.71 | 1,086,541 | — | — |
| 2010-09-29 | $66.48 | $119.36 | 489,207 | — | — |
| 2010-09-28 | $66.60 | $119.57 | 904,572 | — | — |
| 2010-09-27 | $67.44 | $120.88 | 1,073,261 | — | — |
| 2010-09-24 | $67.13 | $120.33 | 1,172,722 | — | — |
| 2010-09-23 | $64.59 | $115.78 | 1,176,584 | — | — |
| 2010-09-22 | $66.81 | $119.76 | 880,366 | — | — |
| 2010-09-21 | $68.64 | $123.03 | 679,088 | — | — |
| 2010-09-20 | $70.72 | $126.76 | 719,683 | — | — |
| 2010-09-17 | $68.62 | $122.99 | 618,526 | — | — |
| 2010-09-16 | $68.48 | $122.75 | 654,600 | — | — |
| 2010-09-15 | $68.79 | $123.30 | 738,614 | — | — |
| 2010-09-14 | $67.44 | $120.88 | 970,691 | — | — |
| 2010-09-13 | $66.99 | $120.08 | 575,577 | — | — |
| 2010-09-10 | $65.49 | $117.38 | 457,184 | — | — |
| 2010-09-09 | $64.68 | $115.93 | 461,140 | — | — |
| 2010-09-08 | $65.72 | $117.80 | 429,022 | — | — |
| 2010-09-07 | $65.66 | $117.68 | 608,071 | — | — |
| 2010-09-03 | $67.61 | $121.18 | 897,696 | — | — |
| 2010-09-02 | $66.96 | $120.02 | 895,718 | — | — |
| 2010-09-01 | $66.09 | $118.46 | 1,111,312 | — | — |
| 2010-08-31 | $64.00 | $114.71 | 1,159,913 | — | — |
| 2010-08-30 | $61.85 | $110.85 | 447,671 | — | — |
| 2010-08-27 | $62.48 | $111.99 | 779,209 | — | — |
| 2010-08-26 | $61.65 | $110.51 | 975,024 | — | — |
| 2010-08-25 | $62.20 | $111.48 | 1,092,569 | — | — |
| 2010-08-24 | $60.33 | $108.13 | 721,943 | — | — |
| 2010-08-23 | $61.37 | $109.99 | 958,353 | — | — |
| 2010-08-20 | $60.54 | $108.51 | 557,870 | — | — |
| 2010-08-19 | $60.52 | $108.47 | 824,607 | — | — |
| 2010-08-18 | $62.37 | $111.78 | 796,728 | — | — |
| 2010-08-17 | $61.53 | $110.28 | 757,734 | — | — |
| 2010-08-16 | $60.37 | $108.21 | 761,502 | — | — |
| 2010-08-13 | $60.54 | $108.51 | 706,214 | — | — |
| 2010-08-12 | $61.30 | $109.88 | 1,265,591 | — | — |
| 2010-08-11 | $61.20 | $109.69 | 1,249,861 | — | — |
| 2010-08-10 | $64.13 | $114.94 | 985,102 | — | — |
| 2010-08-09 | $66.62 | $119.41 | 450,496 | — | — |
| 2010-08-06 | $65.23 | $116.92 | 541,952 | — | — |
| 2010-08-05 | $65.57 | $117.53 | 701,128 | — | — |
| 2010-08-04 | $66.21 | $118.67 | 739,933 | — | — |
| 2010-08-03 | $64.69 | $115.95 | 879,895 | — | — |
| 2010-08-02 | $67.20 | $120.44 | 1,161,797 | — | — |
| 2010-07-30 | $63.96 | $114.64 | 810,385 | — | — |
| 2010-07-29 | $63.28 | $113.42 | 998,005 | — | — |
| 2010-07-28 | $62.72 | $112.41 | 1,254,382 | — | — |
| 2010-07-27 | $62.79 | $112.54 | 1,955,416 | — | — |
| 2010-07-26 | $62.18 | $111.46 | 1,004,975 | — | — |
| 2010-07-23 | $60.46 | $108.38 | 1,395,569 | — | — |
| 2010-07-22 | $59.77 | $107.14 | 1,518,294 | — | — |
| 2010-07-21 | $58.19 | $104.30 | 909,093 | — | — |
| 2010-07-20 | $59.84 | $107.25 | 1,007,707 | — | — |
| 2010-07-19 | $58.19 | $104.30 | 1,179,221 | — | — |
| 2010-07-16 | $58.03 | $104.02 | 1,140,416 | — | — |
| 2010-07-15 | $60.59 | $108.61 | 775,913 | — | — |
| 2010-07-14 | $60.74 | $108.87 | 1,015,147 | — | — |
| 2010-07-13 | $61.24 | $109.77 | 979,451 | — | — |
| 2010-07-12 | $59.60 | $106.84 | 806,994 | — | — |
| 2010-07-09 | $59.67 | $106.95 | 1,079,289 | — | — |
| 2010-07-08 | $57.86 | $103.71 | 1,675,681 | — | — |
| 2010-07-07 | $56.59 | $101.43 | 1,761,297 | — | — |
| 2010-07-06 | $53.52 | $95.93 | 1,913,597 | — | — |
| 2010-07-02 | $55.43 | $99.36 | 1,440,684 | — | — |
| 2010-07-01 | $57.32 | $102.74 | 1,555,122 | — | — |
| 2010-06-30 | $58.44 | $104.74 | 1,038,788 | — | — |
| 2010-06-29 | $58.83 | $105.45 | 1,634,615 | — | — |
| 2010-06-28 | $62.34 | $111.75 | 949,688 | — | — |
| 2010-06-25 | $63.41 | $113.46 | 1,541,276 | — | — |
| 2010-06-24 | $61.39 | $109.85 | 1,422,977 | — | — |
| 2010-06-23 | $63.42 | $113.48 | 1,226,597 | — | — |
| 2010-06-22 | $62.08 | $111.08 | 1,453,400 | — | — |
| 2010-06-21 | $65.31 | $116.86 | 1,333,594 | — | — |
| 2010-06-18 | $66.50 | $118.99 | 1,010,721 | — | — |
| 2010-06-17 | $67.29 | $120.41 | 1,082,209 | — | — |
| 2010-06-16 | $66.57 | $119.12 | 1,259,845 | — | — |
| 2010-06-15 | $67.73 | $121.19 | 1,087,012 | — | — |
| 2010-06-14 | $66.13 | $118.34 | 1,637,912 | — | — |
| 2010-06-11 | $65.17 | $116.61 | 1,068,646 | — | — |
| 2010-06-10 | $64.00 | $114.52 | 978,885 | — | — |
| 2010-06-09 | $60.49 | $108.23 | 1,515,846 | — | — |
| 2010-06-08 | $59.80 | $107.00 | 2,399,225 | — | — |
| 2010-06-07 | $59.87 | $107.13 | 1,184,307 | — | — |
| 2010-06-04 | $61.53 | $110.10 | 1,315,227 | — | — |
| 2010-06-03 | $66.35 | $118.72 | 1,280,284 | — | — |
| 2010-06-02 | $65.58 | $117.35 | 1,470,824 | — | — |
| 2010-06-01 | $64.61 | $115.61 | 1,476,004 | — | — |
| 2010-05-28 | $66.13 | $118.34 | 1,916,329 | — | — |
| 2010-05-27 | $66.58 | $119.14 | 1,923,393 | — | — |
| 2010-05-26 | $61.61 | $110.25 | 1,698,568 | — | — |
| 2010-05-25 | $60.37 | $108.02 | 1,847,855 | — | — |
| 2010-05-24 | $60.70 | $108.61 | 1,271,901 | — | — |
| 2010-05-21 | $63.51 | $113.65 | 2,533,724 | — | — |
| 2010-05-20 | $59.73 | $106.88 | 1,665,697 | — | — |
| 2010-05-19 | $63.55 | $113.72 | 1,748,770 | — | — |
| 2010-05-18 | $65.31 | $116.86 | 1,140,134 | — | — |
| 2010-05-17 | $67.33 | $120.49 | 1,213,223 | — | — |
| 2010-05-14 | $67.94 | $121.57 | 1,514,810 | — | — |
| 2010-05-13 | $71.64 | $128.20 | 1,519,801 | — | — |
| 2010-05-12 | $71.87 | $128.60 | 1,493,241 | — | — |
| 2010-05-11 | $69.44 | $124.25 | 1,675,116 | — | — |
| 2010-05-10 | $68.85 | $123.20 | 1,885,247 | — | — |
| 2010-05-07 | $62.91 | $112.57 | 3,203,865 | — | — |
| 2010-05-06 | $66.78 | $119.50 | 2,947,676 | — | — |
| 2010-05-05 | $69.01 | $123.49 | 1,722,492 | — | — |
| 2010-05-04 | $69.14 | $123.72 | 1,947,881 | — | — |
| 2010-05-03 | $68.70 | $122.94 | 758,205 | — | — |
| 2010-04-30 | $66.01 | $118.11 | 950,629 | — | — |
| 2010-04-29 | $68.80 | $123.11 | 1,065,161 | — | — |
| 2010-04-28 | $66.20 | $118.45 | 974,647 | — | — |
| 2010-04-27 | $65.21 | $116.69 | 1,827,510 | — | — |
| 2010-04-26 | $68.30 | $122.22 | 847,589 | — | — |
| 2010-04-23 | $68.50 | $122.58 | 736,448 | — | — |
| 2010-04-22 | $67.76 | $121.25 | 691,144 | — | — |
| 2010-04-21 | $66.12 | $118.32 | 798,141 | — | — |
| 2010-04-20 | $64.62 | $115.62 | 811,986 | — | — |
| 2010-04-19 | $63.06 | $112.83 | 806,147 | — | — |
| 2010-04-16 | $61.96 | $110.87 | 1,266,062 | — | — |
| 2010-04-15 | $63.51 | $113.65 | 1,292,905 | — | — |
| 2010-04-14 | $65.47 | $117.14 | 1,022,023 | — | — |
| 2010-04-13 | $65.88 | $117.88 | 1,041,426 | — | — |
| 2010-04-12 | $64.27 | $115.00 | 851,262 | — | — |
| 2010-04-09 | $65.61 | $117.41 | 1,049,808 | — | — |
| 2010-04-08 | $64.23 | $114.94 | 948,557 | — | — |
| 2010-04-07 | $63.54 | $113.71 | 1,974,725 | — | — |
| 2010-04-06 | $67.41 | $120.62 | 2,871,197 | — | — |
| 2010-04-05 | $64.12 | $114.73 | 1,065,820 | — | — |
| 2010-04-01 | $61.37 | $109.81 | 1,017,502 | — | — |
| 2010-03-31 | $60.80 | $108.80 | 2,242,781 | — | — |
| 2010-03-30 | $60.58 | $108.40 | 1,153,791 | — | — |
| 2010-03-29 | $59.58 | $106.62 | 1,113,761 | — | — |
| 2010-03-26 | $57.92 | $103.45 | 1,608,149 | — | — |
| 2010-03-25 | $59.38 | $106.06 | 1,042,650 | — | — |
| 2010-03-24 | $58.16 | $103.88 | 1,714,203 | — | — |
| 2010-03-23 | $58.29 | $104.11 | 1,121,579 | — | — |
| 2010-03-22 | $58.94 | $105.27 | 1,229,140 | — | — |
| 2010-03-19 | $58.59 | $104.64 | 1,266,438 | — | — |
| 2010-03-18 | $60.24 | $107.60 | 737,013 | — | — |
| 2010-03-17 | $61.15 | $109.23 | 1,021,552 | — | — |
| 2010-03-16 | $60.60 | $108.24 | 1,136,743 | — | — |
| 2010-03-15 | $59.11 | $105.57 | 973,140 | — | — |
| 2010-03-12 | $59.89 | $106.97 | 1,220,946 | — | — |
| 2010-03-11 | $60.91 | $108.79 | 1,385,491 | — | — |
| 2010-03-10 | $60.63 | $108.30 | 1,150,871 | — | — |
| 2010-03-09 | $60.52 | $108.09 | 1,306,091 | — | — |
| 2010-03-08 | $61.00 | $108.95 | 1,656,655 | — | — |
| 2010-03-05 | $58.82 | $105.06 | 1,351,866 | — | — |
| 2010-03-04 | $56.09 | $100.18 | 654,223 | — | — |
| 2010-03-03 | $55.28 | $98.74 | 488,831 | — | — |
| 2010-03-02 | $55.64 | $99.39 | 854,370 | — | — |
| 2010-03-01 | $54.68 | $97.66 | 905,702 | — | — |
| 2010-02-26 | $54.21 | $96.83 | 955,715 | — | — |
| 2010-02-25 | $53.61 | $95.75 | 653,658 | — | — |
| 2010-02-24 | $53.04 | $94.74 | 1,206,347 | — | — |
| 2010-02-23 | $51.80 | $92.52 | 1,442,662 | — | — |
| 2010-02-22 | $52.63 | $94.00 | 1,368,160 | — | — |
| 2010-02-19 | $51.09 | $91.25 | 1,426,085 | — | — |
| 2010-02-18 | $51.08 | $91.23 | 1,196,646 | — | — |
| 2010-02-17 | $50.86 | $90.84 | 1,085,317 | — | — |
| 2010-02-16 | $50.90 | $90.91 | 1,398,677 | — | — |
| 2010-02-12 | $48.80 | $87.16 | 1,062,618 | — | — |
| 2010-02-11 | $48.13 | $85.96 | 1,014,017 | — | — |
| 2010-02-10 | $47.51 | $84.86 | 1,199,001 | — | — |
| 2010-02-09 | $46.99 | $83.93 | 1,721,267 | — | — |
| 2010-02-08 | $46.91 | $83.78 | 1,402,350 | — | — |
| 2010-02-05 | $48.35 | $86.36 | 2,162,251 | — | — |
| 2010-02-04 | $47.88 | $85.53 | 2,157,071 | — | — |
| 2010-02-03 | $50.71 | $90.57 | 1,428,911 | — | — |
| 2010-02-02 | $50.95 | $91.01 | 1,433,244 | — | — |
| 2010-02-01 | $50.48 | $90.17 | 1,701,865 | — | — |
| 2010-01-29 | $48.30 | $86.27 | 1,822,989 | — | — |
| 2010-01-28 | $48.46 | $86.55 | 1,826,757 | — | — |
| 2010-01-27 | $48.76 | $87.10 | 2,260,771 | — | — |
| 2010-01-26 | $48.54 | $86.70 | 2,483,711 | — | — |
| 2010-01-25 | $48.75 | $87.08 | 2,724,453 | — | — |
| 2010-01-22 | $48.84 | $87.23 | 2,761,657 | — | — |
| 2010-01-21 | $50.65 | $90.48 | 1,766,006 | — | — |
| 2010-01-20 | $54.13 | $96.68 | 1,061,676 | — | — |
| 2010-01-19 | $54.91 | $98.08 | 1,524,417 | — | — |
| 2010-01-15 | $53.14 | $94.91 | 1,048,301 | — | — |
| 2010-01-14 | $53.71 | $95.94 | 1,359,495 | — | — |
| 2010-01-13 | $53.95 | $96.35 | 1,317,959 | — | — |
| 2010-01-12 | $52.68 | $94.10 | 2,851,040 | — | — |
| 2010-01-11 | $52.48 | $93.74 | 1,186,003 | — | — |
| 2010-01-08 | $51.56 | $92.09 | 2,082,004 | — | — |
| 2010-01-07 | $51.93 | $92.75 | 2,025,774 | — | — |
| 2010-01-06 | $50.64 | $90.46 | 1,878,089 | — | — |
| 2010-01-05 | $50.98 | $91.06 | 2,415,143 | — | — |
| 2010-01-04 | $51.95 | $92.79 | 2,275,181 | — | — |