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 | $78.63 | $97.41 | 258,800 | — | — |
| 2010-12-30 | $78.35 | $97.06 | 251,800 | — | — |
| 2010-12-29 | $79.10 | $97.99 | 293,400 | — | — |
| 2010-12-28 | $78.25 | $96.94 | 245,800 | — | — |
| 2010-12-27 | $77.90 | $96.50 | 229,500 | — | — |
| 2010-12-23 | $77.66 | $96.20 | 199,300 | — | — |
| 2010-12-22 | $77.69 | $96.24 | 194,600 | — | — |
| 2010-12-21 | $78.01 | $96.64 | 379,700 | — | — |
| 2010-12-20 | $77.23 | $95.67 | 302,900 | — | — |
| 2010-12-17 | $77.48 | $95.98 | 284,900 | — | — |
| 2010-12-16 | $78.30 | $97.00 | 191,300 | — | — |
| 2010-12-15 | $78.14 | $96.80 | 326,400 | — | — |
| 2010-12-14 | $78.04 | $96.68 | 331,800 | — | — |
| 2010-12-13 | $77.98 | $96.60 | 407,400 | — | — |
| 2010-12-10 | $77.26 | $95.71 | 393,600 | — | — |
| 2010-12-09 | $77.97 | $96.59 | 353,700 | — | — |
| 2010-12-08 | $78.36 | $97.07 | 363,700 | — | — |
| 2010-12-07 | $78.67 | $97.46 | 519,800 | — | — |
| 2010-12-06 | $79.14 | $98.04 | 286,200 | — | — |
| 2010-12-03 | $79.05 | $97.93 | 654,900 | — | — |
| 2010-12-02 | $79.02 | $97.89 | 584,700 | — | — |
| 2010-12-01 | $79.58 | $98.58 | 1,169,100 | — | — |
| 2010-11-30 | $77.69 | $96.24 | 552,400 | — | — |
| 2010-11-29 | $78.25 | $96.94 | 540,100 | — | — |
| 2010-11-26 | $78.36 | $97.07 | 313,700 | — | — |
| 2010-11-24 | $78.93 | $97.78 | 654,000 | — | — |
| 2010-11-23 | $77.43 | $95.92 | 627,100 | — | — |
| 2010-11-22 | $78.47 | $97.21 | 647,000 | — | — |
| 2010-11-19 | $78.47 | $97.21 | 957,700 | — | — |
| 2010-11-18 | $77.29 | $95.75 | 989,100 | — | — |
| 2010-11-17 | $75.85 | $93.96 | 665,900 | — | — |
| 2010-11-16 | $74.93 | $92.82 | 835,000 | — | — |
| 2010-11-15 | $75.66 | $93.73 | 619,600 | — | — |
| 2010-11-12 | $75.51 | $93.54 | 1,116,400 | — | — |
| 2010-11-11 | $75.25 | $93.22 | 683,200 | — | — |
| 2010-11-10 | $75.00 | $92.91 | 1,307,400 | — | — |
| 2010-11-09 | $73.10 | $90.56 | 880,900 | — | — |
| 2010-11-08 | $73.74 | $91.35 | 900,900 | — | — |
| 2010-11-05 | $72.64 | $89.99 | 1,018,000 | — | — |
| 2010-11-04 | $72.73 | $90.10 | 1,879,800 | — | — |
| 2010-11-03 | $70.71 | $87.59 | 438,400 | — | — |
| 2010-11-02 | $70.23 | $87.00 | 534,900 | — | — |
| 2010-11-01 | $69.63 | $86.26 | 695,700 | — | — |
| 2010-10-29 | $70.82 | $87.73 | 237,100 | — | — |
| 2010-10-28 | $71.13 | $88.12 | 534,300 | — | — |
| 2010-10-27 | $70.91 | $87.84 | 1,345,900 | — | — |
| 2010-10-26 | $70.87 | $87.79 | 362,900 | — | — |
| 2010-10-25 | $71.36 | $88.40 | 450,900 | — | — |
| 2010-10-22 | $71.70 | $88.82 | 418,200 | — | — |
| 2010-10-21 | $71.62 | $88.72 | 440,200 | — | — |
| 2010-10-20 | $71.69 | $88.81 | 612,300 | — | — |
| 2010-10-19 | $71.35 | $88.39 | 533,400 | — | — |
| 2010-10-18 | $72.58 | $89.91 | 352,200 | — | — |
| 2010-10-15 | $71.51 | $88.59 | 995,200 | — | — |
| 2010-10-14 | $72.37 | $89.65 | 1,073,500 | — | — |
| 2010-10-13 | $70.30 | $87.09 | 483,100 | — | — |
| 2010-10-12 | $70.05 | $86.78 | 478,900 | — | — |
| 2010-10-11 | $70.87 | $87.79 | 194,300 | — | — |
| 2010-10-08 | $71.07 | $88.04 | 345,600 | — | — |
| 2010-10-07 | $71.15 | $88.14 | 278,500 | — | — |
| 2010-10-06 | $71.19 | $88.19 | 473,400 | — | — |
| 2010-10-05 | $72.03 | $89.23 | 401,900 | — | — |
| 2010-10-04 | $70.79 | $87.69 | 369,300 | — | — |
| 2010-10-01 | $71.80 | $88.95 | 535,400 | — | — |
| 2010-09-30 | $71.58 | $88.67 | 719,700 | — | — |
| 2010-09-29 | $73.00 | $90.43 | 492,100 | — | — |
| 2010-09-28 | $73.15 | $90.62 | 352,800 | — | — |
| 2010-09-27 | $72.40 | $89.69 | 424,500 | — | — |
| 2010-09-24 | $73.06 | $89.77 | 655,600 | — | — |
| 2010-09-23 | $70.97 | $87.20 | 342,000 | — | — |
| 2010-09-22 | $71.55 | $87.91 | 499,500 | — | — |
| 2010-09-21 | $71.63 | $88.01 | 833,400 | — | — |
| 2010-09-20 | $72.18 | $88.69 | 961,900 | — | — |
| 2010-09-17 | $71.51 | $87.86 | 254,500 | — | — |
| 2010-09-16 | $71.73 | $88.13 | 396,800 | — | — |
| 2010-09-15 | $71.22 | $87.51 | 669,700 | — | — |
| 2010-09-14 | $69.80 | $85.76 | 996,700 | — | — |
| 2010-09-13 | $70.29 | $86.36 | 972,200 | — | — |
| 2010-09-10 | $70.60 | $86.75 | 856,700 | — | — |
| 2010-09-09 | $70.70 | $86.87 | 1,654,600 | — | — |
| 2010-09-08 | $69.12 | $84.93 | 673,300 | — | — |
| 2010-09-07 | $69.24 | $85.07 | 343,100 | — | — |
| 2010-09-03 | $69.71 | $85.65 | 609,700 | — | — |
| 2010-09-02 | $68.22 | $83.82 | 605,200 | — | — |
| 2010-09-01 | $68.83 | $84.57 | 634,700 | — | — |
| 2010-08-31 | $67.84 | $83.35 | 525,600 | — | — |
| 2010-08-30 | $68.25 | $83.86 | 443,100 | — | — |
| 2010-08-27 | $69.36 | $85.22 | 418,400 | — | — |
| 2010-08-26 | $68.72 | $84.44 | 551,000 | — | — |
| 2010-08-25 | $69.06 | $84.85 | 719,400 | — | — |
| 2010-08-24 | $69.76 | $85.71 | 592,100 | — | — |
| 2010-08-23 | $69.96 | $85.96 | 336,100 | — | — |
| 2010-08-20 | $70.43 | $86.54 | 374,700 | — | — |
| 2010-08-19 | $71.26 | $87.56 | 728,000 | — | — |
| 2010-08-18 | $70.63 | $86.78 | 431,900 | — | — |
| 2010-08-17 | $70.65 | $86.81 | 409,900 | — | — |
| 2010-08-16 | $70.48 | $86.60 | 484,300 | — | — |
| 2010-08-13 | $69.87 | $85.85 | 397,300 | — | — |
| 2010-08-12 | $70.15 | $86.19 | 655,400 | — | — |
| 2010-08-11 | $69.82 | $85.79 | 850,800 | — | — |
| 2010-08-10 | $71.87 | $88.31 | 726,700 | — | — |
| 2010-08-09 | $72.07 | $88.55 | 784,000 | — | — |
| 2010-08-06 | $72.52 | $89.10 | 896,400 | — | — |
| 2010-08-05 | $72.24 | $88.76 | 1,235,200 | — | — |
| 2010-08-04 | $74.25 | $91.23 | 1,936,300 | — | — |
| 2010-08-03 | $72.77 | $89.41 | 1,090,900 | — | — |
| 2010-08-02 | $72.04 | $88.51 | 1,470,900 | — | — |
| 2010-07-30 | $70.23 | $86.29 | 897,400 | — | — |
| 2010-07-29 | $69.97 | $85.97 | 826,200 | — | — |
| 2010-07-28 | $69.78 | $85.74 | 863,800 | — | — |
| 2010-07-27 | $69.90 | $85.88 | 798,100 | — | — |
| 2010-07-26 | $70.90 | $87.11 | 664,900 | — | — |
| 2010-07-23 | $71.31 | $87.62 | 1,010,800 | — | — |
| 2010-07-22 | $70.74 | $86.92 | 486,300 | — | — |
| 2010-07-21 | $69.17 | $84.99 | 884,300 | — | — |
| 2010-07-20 | $70.19 | $86.24 | 987,600 | — | — |
| 2010-07-19 | $71.22 | $87.51 | 465,700 | — | — |
| 2010-07-16 | $70.75 | $86.93 | 491,200 | — | — |
| 2010-07-15 | $72.40 | $88.96 | 683,700 | — | — |
| 2010-07-14 | $73.34 | $90.11 | 858,900 | — | — |
| 2010-07-13 | $71.72 | $88.12 | 964,400 | — | — |
| 2010-07-12 | $71.07 | $87.32 | 398,700 | — | — |
| 2010-07-09 | $71.07 | $87.32 | 309,000 | — | — |
| 2010-07-08 | $71.21 | $87.49 | 371,600 | — | — |
| 2010-07-07 | $71.00 | $87.24 | 631,000 | — | — |
| 2010-07-06 | $70.03 | $86.04 | 827,100 | — | — |
| 2010-07-02 | $68.26 | $83.87 | 710,300 | — | — |
| 2010-07-01 | $68.70 | $84.41 | 807,100 | — | — |
| 2010-06-30 | $68.57 | $84.25 | 1,090,300 | — | — |
| 2010-06-29 | $68.48 | $84.14 | 1,016,800 | — | — |
| 2010-06-28 | $69.45 | $85.33 | 508,300 | — | — |
| 2010-06-25 | $70.00 | $86.01 | 446,600 | — | — |
| 2010-06-24 | $70.43 | $86.54 | 409,100 | — | — |
| 2010-06-23 | $70.85 | $87.05 | 493,500 | — | — |
| 2010-06-22 | $71.27 | $87.57 | 367,300 | — | — |
| 2010-06-21 | $71.86 | $88.29 | 568,300 | — | — |
| 2010-06-18 | $71.45 | $87.79 | 1,035,200 | — | — |
| 2010-06-17 | $72.31 | $88.85 | 525,100 | — | — |
| 2010-06-16 | $72.78 | $89.42 | 307,000 | — | — |
| 2010-06-15 | $73.04 | $89.74 | 621,500 | — | — |
| 2010-06-14 | $71.02 | $87.26 | 522,800 | — | — |
| 2010-06-11 | $70.81 | $87.00 | 376,500 | — | — |
| 2010-06-10 | $71.07 | $87.32 | 788,900 | — | — |
| 2010-06-09 | $69.48 | $85.37 | 886,200 | — | — |
| 2010-06-08 | $70.38 | $86.47 | 600,100 | — | — |
| 2010-06-07 | $69.47 | $85.36 | 849,700 | — | — |
| 2010-06-04 | $71.10 | $87.36 | 825,900 | — | — |
| 2010-06-03 | $72.72 | $89.35 | 721,600 | — | — |
| 2010-06-02 | $72.05 | $88.53 | 1,415,000 | — | — |
| 2010-06-01 | $71.52 | $87.88 | 1,022,600 | — | — |
| 2010-05-28 | $72.34 | $88.88 | 840,700 | — | — |
| 2010-05-27 | $73.74 | $90.60 | 952,500 | — | — |
| 2010-05-26 | $72.01 | $88.48 | 1,467,000 | — | — |
| 2010-05-25 | $74.09 | $91.03 | 1,043,500 | — | — |
| 2010-05-24 | $74.50 | $91.54 | 1,099,100 | — | — |
| 2010-05-21 | $75.59 | $92.88 | 1,142,800 | — | — |
| 2010-05-20 | $74.00 | $90.92 | 1,626,900 | — | — |
| 2010-05-19 | $75.71 | $93.02 | 1,335,600 | — | — |
| 2010-05-18 | $75.57 | $92.85 | 540,800 | — | — |
| 2010-05-17 | $76.88 | $94.46 | 859,300 | — | — |
| 2010-05-14 | $75.48 | $92.74 | 972,700 | — | — |
| 2010-05-13 | $76.78 | $94.34 | 1,084,300 | — | — |
| 2010-05-12 | $78.34 | $96.26 | 994,600 | — | — |
| 2010-05-11 | $77.46 | $95.17 | 1,083,300 | — | — |
| 2010-05-10 | $76.75 | $94.30 | 939,900 | — | — |
| 2010-05-07 | $74.89 | $92.02 | 1,281,000 | — | — |
| 2010-05-06 | $75.13 | $92.31 | 1,448,400 | — | — |
| 2010-05-05 | $75.77 | $93.10 | 848,100 | — | — |
| 2010-05-04 | $76.09 | $93.49 | 727,600 | — | — |
| 2010-05-03 | $77.69 | $95.46 | 514,500 | — | — |
| 2010-04-30 | $77.09 | $94.72 | 611,000 | — | — |
| 2010-04-29 | $78.11 | $95.97 | 518,400 | — | — |
| 2010-04-28 | $76.84 | $94.41 | 853,900 | — | — |
| 2010-04-27 | $76.99 | $94.60 | 966,500 | — | — |
| 2010-04-26 | $78.82 | $96.84 | 1,188,000 | — | — |
| 2010-04-23 | $77.64 | $95.39 | 913,300 | — | — |
| 2010-04-22 | $77.20 | $94.85 | 979,900 | — | — |
| 2010-04-21 | $78.09 | $95.95 | 1,067,600 | — | — |
| 2010-04-20 | $78.76 | $96.77 | 817,700 | — | — |
| 2010-04-19 | $79.06 | $97.14 | 939,100 | — | — |
| 2010-04-16 | $79.37 | $97.52 | 1,422,700 | — | — |
| 2010-04-15 | $80.06 | $98.37 | 1,064,300 | — | — |
| 2010-04-14 | $80.33 | $98.70 | 1,949,600 | — | — |
| 2010-04-13 | $79.03 | $97.10 | 1,595,600 | — | — |
| 2010-04-12 | $79.55 | $97.74 | 865,900 | — | — |
| 2010-04-09 | $79.92 | $98.20 | 579,500 | — | — |
| 2010-04-08 | $79.48 | $97.66 | 760,800 | — | — |
| 2010-04-07 | $79.92 | $98.20 | 1,010,100 | — | — |
| 2010-04-06 | $80.84 | $99.33 | 1,190,600 | — | — |
| 2010-04-05 | $81.26 | $99.84 | 2,937,700 | — | — |
| 2010-04-01 | $80.49 | $98.90 | 1,513,000 | — | — |
| 2010-03-31 | $80.42 | $98.81 | 839,400 | — | — |
| 2010-03-30 | $81.25 | $99.83 | 707,700 | — | — |
| 2010-03-29 | $80.98 | $99.50 | 601,100 | — | — |
| 2010-03-26 | $80.75 | $99.22 | 774,000 | — | — |
| 2010-03-25 | $80.33 | $97.84 | 1,107,600 | — | — |
| 2010-03-24 | $81.58 | $99.36 | 1,172,400 | — | — |
| 2010-03-23 | $82.35 | $100.30 | 2,021,600 | — | — |
| 2010-03-22 | $80.19 | $97.67 | 1,248,900 | — | — |
| 2010-03-19 | $79.56 | $96.90 | 1,202,600 | — | — |
| 2010-03-18 | $78.81 | $95.99 | 943,100 | — | — |
| 2010-03-17 | $79.30 | $96.58 | 1,174,100 | — | — |
| 2010-03-16 | $79.43 | $96.74 | 1,434,400 | — | — |
| 2010-03-15 | $78.09 | $95.11 | 1,412,600 | — | — |
| 2010-03-12 | $76.99 | $93.77 | 839,100 | — | — |
| 2010-03-11 | $76.94 | $93.71 | 1,042,100 | — | — |
| 2010-03-10 | $76.36 | $93.00 | 1,489,000 | — | — |
| 2010-03-09 | $76.67 | $93.38 | 2,457,300 | — | — |
| 2010-03-08 | $77.94 | $94.93 | 1,191,700 | — | — |
| 2010-03-05 | $76.94 | $93.71 | 2,295,200 | — | — |
| 2010-03-04 | $75.42 | $91.86 | 3,482,600 | — | — |
| 2010-03-03 | $76.94 | $93.71 | 2,881,100 | — | — |
| 2010-03-02 | $74.42 | $90.64 | 1,820,400 | — | — |
| 2010-03-01 | $73.64 | $89.69 | 2,749,200 | — | — |
| 2010-02-26 | $74.83 | $91.14 | 1,691,300 | — | — |
| 2010-02-25 | $73.90 | $90.01 | 2,399,500 | — | — |
| 2010-02-24 | $74.33 | $90.53 | 5,973,500 | — | — |
| 2010-02-23 | $71.55 | $87.15 | 3,823,700 | — | — |
| 2010-02-22 | $72.93 | $88.83 | 1,529,100 | — | — |
| 2010-02-19 | $73.35 | $89.34 | 1,994,100 | — | — |
| 2010-02-18 | $73.44 | $89.45 | 3,126,600 | — | — |
| 2010-02-17 | $74.15 | $90.31 | 4,396,900 | — | — |
| 2010-02-16 | $76.01 | $92.58 | 1,977,600 | — | — |
| 2010-02-12 | $77.05 | $93.84 | 2,364,900 | — | — |
| 2010-02-11 | $76.00 | $92.57 | 2,186,600 | — | — |
| 2010-02-10 | $75.69 | $92.19 | 3,013,000 | — | — |
| 2010-02-09 | $74.60 | $90.86 | 4,545,800 | — | — |
| 2010-02-08 | $72.85 | $88.73 | 3,695,200 | — | — |
| 2010-02-05 | $74.71 | $90.99 | 7,523,700 | — | — |
| 2010-02-04 | $71.78 | $87.43 | 11,087,400 | — | — |
| 2010-02-03 | $73.49 | $89.51 | 18,582,700 | — | — |
| 2010-02-02 | $78.18 | $95.22 | 3,520,900 | — | — |
| 2010-02-01 | $79.94 | $97.36 | 2,984,200 | — | — |
| 2010-01-29 | $77.00 | $93.78 | 2,530,400 | — | — |
| 2010-01-28 | $77.67 | $94.60 | 4,039,700 | — | — |
| 2010-01-27 | $79.77 | $97.16 | 3,481,200 | — | — |
| 2010-01-26 | $86.78 | $105.69 | 299,800 | — | — |
| 2010-01-25 | $87.71 | $106.83 | 331,800 | — | — |
| 2010-01-22 | $88.17 | $107.39 | 528,600 | — | — |
| 2010-01-21 | $90.42 | $110.13 | 553,800 | — | — |
| 2010-01-20 | $89.37 | $108.85 | 415,000 | — | — |
| 2010-01-19 | $91.78 | $111.78 | 275,600 | — | — |
| 2010-01-15 | $91.14 | $111.00 | 596,400 | — | — |
| 2010-01-14 | $90.93 | $110.75 | 558,800 | — | — |
| 2010-01-13 | $89.19 | $108.63 | 293,400 | — | — |
| 2010-01-12 | $89.50 | $109.01 | 906,700 | — | — |
| 2010-01-11 | $86.20 | $104.99 | 326,900 | — | — |
| 2010-01-08 | $85.76 | $104.45 | 351,900 | — | — |
| 2010-01-07 | $83.79 | $102.05 | 377,700 | — | — |
| 2010-01-06 | $84.84 | $103.33 | 390,000 | — | — |
| 2010-01-05 | $83.77 | $102.03 | 466,000 | — | — |
| 2010-01-04 | $85.08 | $103.62 | 258,800 | — | — |