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
- 2000-10-06 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 | $55.31 | $56.41 | 1,303,700 | — | — |
| 2010-12-30 | $56.01 | $57.13 | 1,652,200 | — | — |
| 2010-12-29 | $55.46 | $56.57 | 1,725,200 | — | — |
| 2010-12-28 | $55.77 | $56.88 | 1,701,100 | — | — |
| 2010-12-27 | $55.88 | $57.00 | 1,491,500 | — | — |
| 2010-12-23 | $55.90 | $57.02 | 2,308,600 | — | — |
| 2010-12-22 | $56.21 | $57.33 | 3,627,700 | — | — |
| 2010-12-21 | $58.03 | $59.19 | 2,280,100 | — | — |
| 2010-12-20 | $57.58 | $58.73 | 2,564,400 | — | — |
| 2010-12-17 | $58.23 | $59.39 | 3,548,800 | — | — |
| 2010-12-16 | $57.89 | $59.05 | 2,634,500 | — | — |
| 2010-12-15 | $57.68 | $58.83 | 4,115,400 | — | — |
| 2010-12-14 | $57.61 | $58.76 | 2,724,700 | — | — |
| 2010-12-13 | $57.34 | $58.48 | 4,842,400 | — | — |
| 2010-12-10 | $57.42 | $58.57 | 2,409,600 | — | — |
| 2010-12-09 | $57.12 | $58.26 | 3,184,300 | — | — |
| 2010-12-08 | $56.07 | $57.19 | 1,855,200 | — | — |
| 2010-12-07 | $56.09 | $57.21 | 3,043,300 | — | — |
| 2010-12-06 | $55.91 | $57.03 | 3,311,200 | — | — |
| 2010-12-03 | $56.61 | $57.74 | 3,622,700 | — | — |
| 2010-12-02 | $56.85 | $57.98 | 4,546,300 | — | — |
| 2010-12-01 | $56.63 | $57.61 | 4,061,900 | — | — |
| 2010-11-30 | $56.54 | $57.52 | 5,186,800 | — | — |
| 2010-11-29 | $55.96 | $56.93 | 4,006,200 | — | — |
| 2010-11-26 | $55.90 | $56.86 | 1,646,700 | — | — |
| 2010-11-24 | $56.63 | $57.61 | 4,236,200 | — | — |
| 2010-11-23 | $54.57 | $55.51 | 2,778,200 | — | — |
| 2010-11-22 | $55.22 | $56.17 | 3,223,500 | — | — |
| 2010-11-19 | $54.48 | $55.42 | 2,641,000 | — | — |
| 2010-11-18 | $54.29 | $55.23 | 5,497,200 | — | — |
| 2010-11-17 | $52.52 | $53.43 | 4,519,900 | — | — |
| 2010-11-16 | $50.84 | $51.72 | 4,082,200 | — | — |
| 2010-11-15 | $52.32 | $53.22 | 2,911,500 | — | — |
| 2010-11-12 | $51.56 | $52.45 | 2,650,000 | — | — |
| 2010-11-11 | $52.70 | $53.61 | 2,447,300 | — | — |
| 2010-11-10 | $52.72 | $53.63 | 2,897,300 | — | — |
| 2010-11-09 | $52.25 | $53.15 | 3,409,100 | — | — |
| 2010-11-08 | $53.02 | $53.93 | 2,610,500 | — | — |
| 2010-11-05 | $52.92 | $53.83 | 2,937,600 | — | — |
| 2010-11-04 | $52.40 | $53.30 | 5,831,900 | — | — |
| 2010-11-03 | $50.50 | $51.37 | 2,999,900 | — | — |
| 2010-11-02 | $49.76 | $50.62 | 4,431,600 | — | — |
| 2010-11-01 | $50.12 | $50.98 | 2,882,600 | — | — |
| 2010-10-29 | $50.00 | $50.86 | 3,349,200 | — | — |
| 2010-10-28 | $49.65 | $50.51 | 4,054,500 | — | — |
| 2010-10-27 | $49.70 | $50.56 | 6,245,700 | — | — |
| 2010-10-26 | $49.78 | $50.64 | 13,132,700 | — | — |
| 2010-10-25 | $44.48 | $45.25 | 5,333,000 | — | — |
| 2010-10-22 | $44.55 | $45.32 | 2,425,500 | — | — |
| 2010-10-21 | $44.42 | $45.19 | 3,169,800 | — | — |
| 2010-10-20 | $44.15 | $44.91 | 3,045,000 | — | — |
| 2010-10-19 | $43.52 | $44.27 | 2,824,200 | — | — |
| 2010-10-18 | $44.77 | $45.54 | 1,450,400 | — | — |
| 2010-10-15 | $44.73 | $45.50 | 2,378,100 | — | — |
| 2010-10-14 | $44.20 | $44.96 | 2,672,300 | — | — |
| 2010-10-13 | $44.23 | $44.99 | 2,516,300 | — | — |
| 2010-10-12 | $44.29 | $45.05 | 2,533,500 | — | — |
| 2010-10-11 | $43.90 | $44.66 | 3,174,700 | — | — |
| 2010-10-08 | $44.37 | $45.14 | 2,726,200 | — | — |
| 2010-10-07 | $43.90 | $44.66 | 2,792,400 | — | — |
| 2010-10-06 | $43.48 | $44.23 | 3,391,600 | — | — |
| 2010-10-05 | $43.65 | $44.40 | 3,454,700 | — | — |
| 2010-10-04 | $42.90 | $43.64 | 2,531,700 | — | — |
| 2010-10-01 | $43.12 | $43.86 | 3,344,600 | — | — |
| 2010-09-30 | $42.96 | $43.70 | 2,885,400 | — | — |
| 2010-09-29 | $43.13 | $43.87 | 2,579,600 | — | — |
| 2010-09-28 | $43.71 | $44.46 | 4,338,400 | — | — |
| 2010-09-27 | $42.57 | $43.30 | 2,376,800 | — | — |
| 2010-09-24 | $42.44 | $43.17 | 1,997,900 | — | — |
| 2010-09-23 | $41.01 | $41.72 | 1,961,200 | — | — |
| 2010-09-22 | $41.38 | $42.09 | 3,106,400 | — | — |
| 2010-09-21 | $41.78 | $42.50 | 3,205,900 | — | — |
| 2010-09-20 | $41.73 | $42.45 | 3,179,100 | — | — |
| 2010-09-17 | $41.55 | $42.27 | 3,932,900 | — | — |
| 2010-09-16 | $41.50 | $42.22 | 2,959,300 | — | — |
| 2010-09-15 | $41.45 | $42.17 | 4,353,500 | — | — |
| 2010-09-14 | $40.69 | $41.39 | 2,798,800 | — | — |
| 2010-09-13 | $40.03 | $40.72 | 3,069,100 | — | — |
| 2010-09-10 | $38.95 | $39.62 | 2,642,000 | — | — |
| 2010-09-09 | $39.08 | $39.75 | 3,180,400 | — | — |
| 2010-09-08 | $39.29 | $39.97 | 2,975,100 | — | — |
| 2010-09-07 | $38.78 | $39.45 | 3,327,000 | — | — |
| 2010-09-03 | $39.12 | $39.80 | 3,423,900 | — | — |
| 2010-09-02 | $38.16 | $38.82 | 2,979,200 | — | — |
| 2010-09-01 | $37.59 | $38.09 | 3,957,400 | — | — |
| 2010-08-31 | $35.84 | $36.31 | 4,707,900 | — | — |
| 2010-08-30 | $35.77 | $36.24 | 2,662,200 | — | — |
| 2010-08-27 | $36.92 | $37.41 | 4,584,900 | — | — |
| 2010-08-26 | $36.66 | $37.14 | 3,380,000 | — | — |
| 2010-08-25 | $37.85 | $38.35 | 3,410,600 | — | — |
| 2010-08-24 | $37.28 | $37.77 | 3,461,400 | — | — |
| 2010-08-23 | $37.80 | $38.30 | 3,443,500 | — | — |
| 2010-08-20 | $37.31 | $37.80 | 2,905,400 | — | — |
| 2010-08-19 | $37.16 | $37.65 | 2,745,800 | — | — |
| 2010-08-18 | $38.06 | $38.56 | 3,035,800 | — | — |
| 2010-08-17 | $37.88 | $38.38 | 2,612,500 | — | — |
| 2010-08-16 | $37.24 | $37.73 | 2,100,100 | — | — |
| 2010-08-13 | $37.31 | $37.80 | 1,912,000 | — | — |
| 2010-08-12 | $37.81 | $38.31 | 2,671,400 | — | — |
| 2010-08-11 | $37.71 | $38.21 | 2,912,900 | — | — |
| 2010-08-10 | $39.10 | $39.62 | 2,844,200 | — | — |
| 2010-08-09 | $39.24 | $39.76 | 2,490,900 | — | — |
| 2010-08-06 | $38.96 | $39.47 | 3,120,600 | — | — |
| 2010-08-05 | $38.73 | $39.24 | 4,227,300 | — | — |
| 2010-08-04 | $39.30 | $39.82 | 6,684,000 | — | — |
| 2010-08-03 | $37.10 | $37.59 | 7,931,600 | — | — |
| 2010-08-02 | $38.43 | $38.94 | 5,699,700 | — | — |
| 2010-07-30 | $36.97 | $37.46 | 3,684,000 | — | — |
| 2010-07-29 | $36.45 | $36.93 | 2,871,900 | — | — |
| 2010-07-28 | $36.68 | $37.16 | 2,489,700 | — | — |
| 2010-07-27 | $37.05 | $37.54 | 4,224,900 | — | — |
| 2010-07-26 | $38.07 | $38.57 | 2,777,200 | — | — |
| 2010-07-23 | $37.37 | $37.86 | 3,585,800 | — | — |
| 2010-07-22 | $36.65 | $37.13 | 3,851,300 | — | — |
| 2010-07-21 | $35.10 | $35.56 | 3,538,900 | — | — |
| 2010-07-20 | $35.25 | $35.72 | 4,162,500 | — | — |
| 2010-07-19 | $34.37 | $34.82 | 5,075,000 | — | — |
| 2010-07-16 | $34.76 | $35.22 | 5,456,000 | — | — |
| 2010-07-15 | $36.75 | $37.23 | 2,715,200 | — | — |
| 2010-07-14 | $36.77 | $37.26 | 3,996,600 | — | — |
| 2010-07-13 | $37.16 | $37.65 | 3,301,300 | — | — |
| 2010-07-12 | $36.03 | $36.51 | 3,067,700 | — | — |
| 2010-07-09 | $36.50 | $36.98 | 3,090,000 | — | — |
| 2010-07-08 | $36.12 | $36.60 | 5,090,600 | — | — |
| 2010-07-07 | $36.08 | $36.56 | 6,703,300 | — | — |
| 2010-07-06 | $34.70 | $35.16 | 7,409,700 | — | — |
| 2010-07-02 | $35.77 | $36.24 | 3,098,200 | — | — |
| 2010-07-01 | $36.46 | $36.94 | 5,225,000 | — | — |
| 2010-06-30 | $36.55 | $37.03 | 4,842,800 | — | — |
| 2010-06-29 | $37.01 | $37.50 | 6,651,600 | — | — |
| 2010-06-28 | $39.03 | $39.55 | 3,058,900 | — | — |
| 2010-06-25 | $39.16 | $39.68 | 5,509,300 | — | — |
| 2010-06-24 | $39.48 | $40.00 | 4,594,200 | — | — |
| 2010-06-23 | $40.60 | $41.14 | 3,323,800 | — | — |
| 2010-06-22 | $40.71 | $41.25 | 4,725,500 | — | — |
| 2010-06-21 | $42.16 | $42.72 | 4,098,200 | — | — |
| 2010-06-18 | $43.11 | $43.68 | 4,293,700 | — | — |
| 2010-06-17 | $43.20 | $43.77 | 4,217,100 | — | — |
| 2010-06-16 | $43.51 | $44.08 | 4,754,400 | — | — |
| 2010-06-15 | $44.32 | $44.90 | 4,375,100 | — | — |
| 2010-06-14 | $43.31 | $43.88 | 3,987,100 | — | — |
| 2010-06-11 | $42.81 | $43.37 | 4,219,100 | — | — |
| 2010-06-10 | $42.16 | $42.72 | 7,690,500 | — | — |
| 2010-06-09 | $40.81 | $41.35 | 4,989,200 | — | — |
| 2010-06-08 | $39.87 | $40.40 | 4,671,000 | — | — |
| 2010-06-07 | $39.15 | $39.67 | 4,327,900 | — | — |
| 2010-06-04 | $39.59 | $40.11 | 4,837,200 | — | — |
| 2010-06-03 | $41.95 | $42.35 | 4,282,500 | — | — |
| 2010-06-02 | $41.60 | $42.00 | 4,177,600 | — | — |
| 2010-06-01 | $40.27 | $40.66 | 3,770,800 | — | — |
| 2010-05-28 | $41.11 | $41.50 | 4,225,800 | — | — |
| 2010-05-27 | $41.95 | $42.35 | 6,634,700 | — | — |
| 2010-05-26 | $39.36 | $39.74 | 6,445,400 | — | — |
| 2010-05-25 | $39.09 | $39.46 | 5,781,200 | — | — |
| 2010-05-24 | $38.74 | $39.11 | 5,323,600 | — | — |
| 2010-05-21 | $38.43 | $38.80 | 7,421,400 | — | — |
| 2010-05-20 | $37.81 | $38.17 | 6,611,500 | — | — |
| 2010-05-19 | $38.83 | $39.20 | 5,817,900 | — | — |
| 2010-05-18 | $39.26 | $39.64 | 3,622,100 | — | — |
| 2010-05-17 | $40.20 | $40.58 | 3,175,700 | — | — |
| 2010-05-14 | $40.06 | $40.44 | 6,628,800 | — | — |
| 2010-05-13 | $41.63 | $42.03 | 4,642,900 | — | — |
| 2010-05-12 | $42.40 | $42.81 | 2,540,700 | — | — |
| 2010-05-11 | $41.45 | $41.85 | 4,374,900 | — | — |
| 2010-05-10 | $41.07 | $41.46 | 3,949,000 | — | — |
| 2010-05-07 | $38.28 | $38.65 | 5,787,800 | — | — |
| 2010-05-06 | $39.12 | $39.49 | 5,781,100 | — | — |
| 2010-05-05 | $40.78 | $41.17 | 3,967,600 | — | — |
| 2010-05-04 | $41.83 | $42.23 | 4,324,300 | — | — |
| 2010-05-03 | $43.03 | $43.44 | 3,185,900 | — | — |
| 2010-04-30 | $41.75 | $42.15 | 3,336,100 | — | — |
| 2010-04-29 | $43.11 | $43.52 | 2,604,600 | — | — |
| 2010-04-28 | $42.35 | $42.76 | 4,370,300 | — | — |
| 2010-04-27 | $41.97 | $42.37 | 4,080,600 | — | — |
| 2010-04-26 | $43.46 | $43.88 | 3,228,400 | — | — |
| 2010-04-23 | $43.62 | $44.04 | 4,418,100 | — | — |
| 2010-04-22 | $43.19 | $43.60 | 6,536,400 | — | — |
| 2010-04-21 | $43.04 | $43.45 | 5,484,600 | — | — |
| 2010-04-20 | $42.03 | $42.43 | 6,083,700 | — | — |
| 2010-04-19 | $41.88 | $42.28 | 6,226,200 | — | — |
| 2010-04-16 | $42.31 | $42.72 | 5,242,200 | — | — |
| 2010-04-15 | $42.99 | $43.40 | 3,574,600 | — | — |
| 2010-04-14 | $42.61 | $43.02 | 3,472,500 | — | — |
| 2010-04-13 | $41.54 | $41.94 | 2,965,600 | — | — |
| 2010-04-12 | $41.18 | $41.57 | 2,439,800 | — | — |
| 2010-04-09 | $41.34 | $41.74 | 3,475,300 | — | — |
| 2010-04-08 | $40.47 | $40.86 | 2,578,700 | — | — |
| 2010-04-07 | $40.49 | $40.88 | 3,865,200 | — | — |
| 2010-04-06 | $40.73 | $41.12 | 2,046,000 | — | — |
| 2010-04-05 | $40.54 | $40.93 | 2,649,700 | — | — |
| 2010-04-01 | $40.14 | $40.52 | 3,153,900 | — | — |
| 2010-03-31 | $39.52 | $39.90 | 3,361,400 | — | — |
| 2010-03-30 | $39.91 | $40.29 | 2,688,600 | — | — |
| 2010-03-29 | $39.98 | $40.36 | 4,354,900 | — | — |
| 2010-03-26 | $40.31 | $40.70 | 5,551,800 | — | — |
| 2010-03-25 | $38.70 | $39.07 | 2,967,700 | — | — |
| 2010-03-24 | $38.65 | $39.02 | 3,177,400 | — | — |
| 2010-03-23 | $38.35 | $38.72 | 3,821,900 | — | — |
| 2010-03-22 | $38.34 | $38.71 | 4,034,600 | — | — |
| 2010-03-19 | $37.85 | $38.21 | 3,331,500 | — | — |
| 2010-03-18 | $38.08 | $38.44 | 2,617,300 | — | — |
| 2010-03-17 | $38.23 | $38.60 | 2,172,200 | — | — |
| 2010-03-16 | $37.82 | $38.18 | 3,204,600 | — | — |
| 2010-03-15 | $38.05 | $38.41 | 3,132,700 | — | — |
| 2010-03-12 | $38.27 | $38.64 | 2,781,600 | — | — |
| 2010-03-11 | $38.49 | $38.86 | 2,638,200 | — | — |
| 2010-03-10 | $38.58 | $38.95 | 4,228,200 | — | — |
| 2010-03-09 | $38.86 | $39.23 | 5,809,100 | — | — |
| 2010-03-08 | $37.55 | $37.91 | 3,248,700 | — | — |
| 2010-03-05 | $37.69 | $38.05 | 3,299,900 | — | — |
| 2010-03-04 | $37.18 | $37.54 | 4,169,700 | — | — |
| 2010-03-03 | $36.47 | $36.74 | 4,560,600 | — | — |
| 2010-03-02 | $36.87 | $37.15 | 4,517,700 | — | — |
| 2010-03-01 | $37.02 | $37.30 | 5,397,400 | — | — |
| 2010-02-26 | $36.44 | $36.71 | 3,815,600 | — | — |
| 2010-02-25 | $36.69 | $36.97 | 5,117,500 | — | — |
| 2010-02-24 | $37.18 | $37.46 | 4,355,700 | — | — |
| 2010-02-23 | $36.56 | $36.83 | 4,749,100 | — | — |
| 2010-02-22 | $36.56 | $36.83 | 4,720,200 | — | — |
| 2010-02-19 | $36.38 | $36.65 | 3,433,900 | — | — |
| 2010-02-18 | $36.44 | $36.71 | 3,739,300 | — | — |
| 2010-02-17 | $36.05 | $36.32 | 4,488,800 | — | — |
| 2010-02-16 | $36.18 | $36.45 | 3,478,900 | — | — |
| 2010-02-12 | $35.47 | $35.74 | 4,754,500 | — | — |
| 2010-02-11 | $35.38 | $35.65 | 4,028,700 | — | — |
| 2010-02-10 | $34.73 | $34.99 | 2,964,900 | — | — |
| 2010-02-09 | $34.70 | $34.96 | 3,366,100 | — | — |
| 2010-02-08 | $34.19 | $34.45 | 3,456,500 | — | — |
| 2010-02-05 | $34.32 | $34.58 | 8,826,100 | — | — |
| 2010-02-04 | $34.47 | $34.73 | 5,001,800 | — | — |
| 2010-02-03 | $35.49 | $35.76 | 4,773,900 | — | — |
| 2010-02-02 | $35.73 | $36.00 | 4,714,200 | — | — |
| 2010-02-01 | $35.27 | $35.53 | 3,758,600 | — | — |
| 2010-01-29 | $34.88 | $35.14 | 5,884,100 | — | — |
| 2010-01-28 | $34.87 | $35.13 | 6,519,600 | — | — |
| 2010-01-27 | $35.01 | $35.27 | 5,671,200 | — | — |
| 2010-01-26 | $34.61 | $34.87 | 5,387,200 | — | — |
| 2010-01-25 | $34.09 | $34.35 | 5,638,200 | — | — |
| 2010-01-22 | $34.04 | $34.30 | 7,165,100 | — | — |
| 2010-01-21 | $34.10 | $34.36 | 10,370,300 | — | — |
| 2010-01-20 | $35.35 | $35.62 | 15,018,700 | — | — |
| 2010-01-19 | $37.45 | $37.73 | 5,559,200 | — | — |
| 2010-01-15 | $36.79 | $37.07 | 6,035,800 | — | — |
| 2010-01-14 | $37.50 | $37.78 | 4,511,700 | — | — |
| 2010-01-13 | $38.27 | $38.56 | 3,243,900 | — | — |
| 2010-01-12 | $38.60 | $38.89 | 5,185,900 | — | — |
| 2010-01-11 | $38.32 | $38.61 | 4,025,800 | — | — |
| 2010-01-08 | $37.27 | $37.55 | 3,140,000 | — | — |
| 2010-01-07 | $37.49 | $37.77 | 2,719,200 | — | — |
| 2010-01-06 | $37.47 | $37.75 | 2,968,300 | — | — |
| 2010-01-05 | $36.75 | $37.03 | 3,223,400 | — | — |
| 2010-01-04 | $36.31 | $36.58 | 3,350,600 | — | — |