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
- 1997-05-05 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 | $59.93 | $131.98 | 850,567 | — | — |
| 2010-12-30 | $60.37 | $132.96 | 674,026 | — | — |
| 2010-12-29 | $60.07 | $132.28 | 667,021 | — | — |
| 2010-12-28 | $60.24 | $132.66 | 792,596 | — | — |
| 2010-12-27 | $59.67 | $131.40 | 668,860 | — | — |
| 2010-12-23 | $59.31 | $130.62 | 857,661 | — | — |
| 2010-12-22 | $59.12 | $130.20 | 1,505,416 | — | — |
| 2010-12-21 | $58.28 | $128.36 | 1,019,052 | — | — |
| 2010-12-20 | $57.45 | $126.52 | 927,979 | — | — |
| 2010-12-17 | $56.69 | $124.84 | 1,840,284 | — | — |
| 2010-12-16 | $55.96 | $123.23 | 930,606 | — | — |
| 2010-12-15 | $55.69 | $122.65 | 2,288,730 | — | — |
| 2010-12-14 | $56.32 | $122.69 | 1,996,071 | — | — |
| 2010-12-13 | $57.50 | $125.25 | 868,870 | — | — |
| 2010-12-10 | $57.06 | $124.31 | 1,035,165 | — | — |
| 2010-12-09 | $56.39 | $122.84 | 1,540,444 | — | — |
| 2010-12-08 | $57.07 | $124.33 | 1,565,401 | — | — |
| 2010-12-07 | $58.10 | $126.57 | 1,512,772 | — | — |
| 2010-12-06 | $57.62 | $125.52 | 1,308,646 | — | — |
| 2010-12-03 | $57.68 | $125.65 | 992,431 | — | — |
| 2010-12-02 | $57.94 | $126.22 | 2,129,440 | — | — |
| 2010-12-01 | $57.86 | $126.05 | 1,951,410 | — | — |
| 2010-11-30 | $58.55 | $127.54 | 1,709,892 | — | — |
| 2010-11-29 | $59.07 | $128.68 | 1,375,374 | — | — |
| 2010-11-26 | $59.28 | $129.13 | 299,665 | — | — |
| 2010-11-24 | $59.66 | $129.95 | 1,004,515 | — | — |
| 2010-11-23 | $58.49 | $127.41 | 1,253,389 | — | — |
| 2010-11-22 | $59.07 | $128.68 | 1,121,859 | — | — |
| 2010-11-19 | $58.76 | $128.01 | 884,632 | — | — |
| 2010-11-18 | $58.54 | $127.51 | 770,266 | — | — |
| 2010-11-17 | $58.41 | $127.24 | 1,128,865 | — | — |
| 2010-11-16 | $57.98 | $126.30 | 2,051,502 | — | — |
| 2010-11-15 | $60.57 | $131.94 | 958,191 | — | — |
| 2010-11-12 | $61.04 | $132.96 | 1,018,965 | — | — |
| 2010-11-11 | $61.90 | $134.85 | 941,465 | — | — |
| 2010-11-10 | $62.11 | $135.30 | 956,877 | — | — |
| 2010-11-09 | $61.15 | $133.21 | 2,079,700 | — | — |
| 2010-11-08 | $62.97 | $137.17 | 836,294 | — | — |
| 2010-11-05 | $62.92 | $137.07 | 1,462,594 | — | — |
| 2010-11-04 | $63.30 | $137.89 | 1,243,494 | — | — |
| 2010-11-03 | $61.25 | $133.43 | 819,655 | — | — |
| 2010-11-02 | $61.43 | $133.81 | 493,895 | — | — |
| 2010-11-01 | $61.40 | $133.76 | 692,504 | — | — |
| 2010-10-29 | $61.16 | $133.24 | 654,148 | — | — |
| 2010-10-28 | $60.74 | $132.32 | 543,722 | — | — |
| 2010-10-27 | $60.67 | $132.17 | 925,089 | — | — |
| 2010-10-26 | $61.56 | $134.11 | 941,202 | — | — |
| 2010-10-25 | $61.03 | $132.94 | 1,759,719 | — | — |
| 2010-10-22 | $59.78 | $130.23 | 3,124,673 | — | — |
| 2010-10-21 | $62.52 | $136.20 | 953,287 | — | — |
| 2010-10-20 | $62.78 | $136.77 | 1,297,437 | — | — |
| 2010-10-19 | $61.46 | $133.88 | 1,229,483 | — | — |
| 2010-10-18 | $62.16 | $135.40 | 1,176,240 | — | — |
| 2010-10-15 | $61.17 | $133.26 | 1,170,898 | — | — |
| 2010-10-14 | $61.82 | $134.68 | 732,260 | — | — |
| 2010-10-13 | $62.13 | $135.35 | 1,157,675 | — | — |
| 2010-10-12 | $61.55 | $134.08 | 1,010,032 | — | — |
| 2010-10-11 | $61.44 | $133.83 | 1,020,891 | — | — |
| 2010-10-08 | $61.45 | $133.86 | 1,426,690 | — | — |
| 2010-10-07 | $61.63 | $134.26 | 1,140,687 | — | — |
| 2010-10-06 | $61.72 | $134.45 | 1,018,089 | — | — |
| 2010-10-05 | $61.92 | $134.88 | 1,944,142 | — | — |
| 2010-10-04 | $59.93 | $130.55 | 1,317,666 | — | — |
| 2010-10-01 | $58.98 | $128.48 | 1,027,371 | — | — |
| 2010-09-30 | $58.89 | $128.29 | 1,259,519 | — | — |
| 2010-09-29 | $58.64 | $127.74 | 748,811 | — | — |
| 2010-09-28 | $59.07 | $128.68 | 1,076,936 | — | — |
| 2010-09-27 | $58.87 | $128.24 | 742,068 | — | — |
| 2010-09-24 | $59.62 | $129.88 | 935,248 | — | — |
| 2010-09-23 | $58.07 | $126.49 | 1,130,529 | — | — |
| 2010-09-22 | $59.75 | $130.15 | 915,982 | — | — |
| 2010-09-21 | $60.01 | $130.72 | 1,501,388 | — | — |
| 2010-09-20 | $61.41 | $133.78 | 1,114,854 | — | — |
| 2010-09-17 | $60.39 | $131.54 | 972,728 | — | — |
| 2010-09-16 | $60.32 | $131.40 | 698,546 | — | — |
| 2010-09-15 | $60.51 | $131.82 | 835,418 | — | — |
| 2010-09-14 | $60.49 | $130.44 | 1,155,574 | — | — |
| 2010-09-13 | $60.33 | $130.09 | 1,023,693 | — | — |
| 2010-09-10 | $59.55 | $128.42 | 619,207 | — | — |
| 2010-09-09 | $59.46 | $128.22 | 1,366,442 | — | — |
| 2010-09-08 | $60.39 | $130.22 | 913,705 | — | — |
| 2010-09-07 | $60.13 | $129.67 | 862,039 | — | — |
| 2010-09-03 | $60.92 | $131.37 | 872,810 | — | — |
| 2010-09-02 | $60.16 | $129.72 | 1,336,668 | — | — |
| 2010-09-01 | $59.77 | $128.89 | 1,589,220 | — | — |
| 2010-08-31 | $57.68 | $124.38 | 1,530,198 | — | — |
| 2010-08-30 | $57.55 | $124.11 | 1,341,923 | — | — |
| 2010-08-27 | $57.81 | $124.65 | 1,079,651 | — | — |
| 2010-08-26 | $56.69 | $122.24 | 1,178,692 | — | — |
| 2010-08-25 | $57.09 | $123.10 | 1,305,581 | — | — |
| 2010-08-24 | $56.62 | $122.09 | 1,288,855 | — | — |
| 2010-08-23 | $57.31 | $123.59 | 805,381 | — | — |
| 2010-08-20 | $57.38 | $123.74 | 984,462 | — | — |
| 2010-08-19 | $57.12 | $123.17 | 1,128,777 | — | — |
| 2010-08-18 | $58.66 | $126.50 | 683,396 | — | — |
| 2010-08-17 | $58.79 | $126.77 | 1,110,475 | — | — |
| 2010-08-16 | $56.98 | $122.88 | 691,015 | — | — |
| 2010-08-13 | $56.94 | $122.78 | 995,496 | — | — |
| 2010-08-12 | $56.95 | $122.80 | 1,466,622 | — | — |
| 2010-08-11 | $57.85 | $124.75 | 1,497,972 | — | — |
| 2010-08-10 | $59.51 | $128.32 | 1,440,089 | — | — |
| 2010-08-09 | $59.63 | $128.59 | 806,695 | — | — |
| 2010-08-06 | $59.00 | $127.24 | 1,238,152 | — | — |
| 2010-08-05 | $58.87 | $126.94 | 1,094,362 | — | — |
| 2010-08-04 | $59.70 | $128.74 | 1,029,823 | — | — |
| 2010-08-03 | $59.55 | $128.42 | 929,556 | — | — |
| 2010-08-02 | $59.85 | $129.06 | 1,260,132 | — | — |
| 2010-07-30 | $57.92 | $124.90 | 1,711,556 | — | — |
| 2010-07-29 | $57.53 | $124.06 | 1,373,535 | — | — |
| 2010-07-28 | $58.18 | $125.46 | 1,569,605 | — | — |
| 2010-07-27 | $58.97 | $127.16 | 1,387,634 | — | — |
| 2010-07-26 | $59.19 | $127.63 | 1,954,125 | — | — |
| 2010-07-23 | $57.71 | $124.45 | 1,552,353 | — | — |
| 2010-07-22 | $56.90 | $122.71 | 2,043,884 | — | — |
| 2010-07-21 | $55.00 | $118.59 | 1,698,858 | — | — |
| 2010-07-20 | $56.31 | $121.42 | 1,739,841 | — | — |
| 2010-07-19 | $54.98 | $118.57 | 1,276,333 | — | — |
| 2010-07-16 | $53.95 | $116.33 | 2,187,236 | — | — |
| 2010-07-15 | $55.18 | $118.99 | 1,663,392 | — | — |
| 2010-07-14 | $55.62 | $119.95 | 981,222 | — | — |
| 2010-07-13 | $56.05 | $120.86 | 1,548,150 | — | — |
| 2010-07-12 | $55.36 | $119.38 | 924,827 | — | — |
| 2010-07-09 | $55.44 | $119.55 | 1,273,881 | — | — |
| 2010-07-08 | $54.72 | $118.00 | 1,564,788 | — | — |
| 2010-07-07 | $54.82 | $118.22 | 2,385,845 | — | — |
| 2010-07-06 | $52.63 | $113.50 | 2,502,488 | — | — |
| 2010-07-02 | $53.00 | $114.28 | 1,953,949 | — | — |
| 2010-07-01 | $53.74 | $115.88 | 2,288,905 | — | — |
| 2010-06-30 | $53.61 | $115.61 | 2,254,402 | — | — |
| 2010-06-29 | $53.74 | $115.88 | 2,434,621 | — | — |
| 2010-06-28 | $55.06 | $118.74 | 1,917,958 | — | — |
| 2010-06-25 | $55.45 | $119.58 | 2,403,446 | — | — |
| 2010-06-24 | $54.08 | $116.62 | 2,103,519 | — | — |
| 2010-06-23 | $54.68 | $117.90 | 2,182,945 | — | — |
| 2010-06-22 | $54.82 | $118.22 | 1,856,747 | — | — |
| 2010-06-21 | $56.50 | $121.84 | 1,243,056 | — | — |
| 2010-06-18 | $56.57 | $121.99 | 1,967,961 | — | — |
| 2010-06-17 | $57.04 | $123.00 | 1,272,480 | — | — |
| 2010-06-16 | $56.85 | $122.58 | 1,693,341 | — | — |
| 2010-06-15 | $57.26 | $123.47 | 1,645,265 | — | — |
| 2010-06-14 | $55.82 | $120.37 | 1,760,157 | — | — |
| 2010-06-11 | $55.20 | $119.04 | 1,269,677 | — | — |
| 2010-06-10 | $54.50 | $117.53 | 1,773,380 | — | — |
| 2010-06-09 | $52.40 | $113.00 | 2,134,694 | — | — |
| 2010-06-08 | $52.69 | $112.30 | 2,494,869 | — | — |
| 2010-06-07 | $51.68 | $110.16 | 1,420,823 | — | — |
| 2010-06-04 | $51.92 | $110.67 | 2,172,524 | — | — |
| 2010-06-03 | $54.49 | $116.15 | 1,781,261 | — | — |
| 2010-06-02 | $54.72 | $116.63 | 2,098,878 | — | — |
| 2010-06-01 | $53.29 | $113.59 | 2,000,186 | — | — |
| 2010-05-28 | $53.61 | $114.27 | 1,426,953 | — | — |
| 2010-05-27 | $54.28 | $115.68 | 1,630,116 | — | — |
| 2010-05-26 | $51.57 | $109.92 | 1,893,263 | — | — |
| 2010-05-25 | $51.99 | $110.82 | 1,896,153 | — | — |
| 2010-05-24 | $51.50 | $109.77 | 1,652,183 | — | — |
| 2010-05-21 | $52.51 | $111.91 | 3,592,647 | — | — |
| 2010-05-20 | $50.45 | $107.53 | 2,733,498 | — | — |
| 2010-05-19 | $52.77 | $112.47 | 1,821,544 | — | — |
| 2010-05-18 | $53.01 | $112.98 | 1,587,119 | — | — |
| 2010-05-17 | $54.48 | $116.12 | 1,465,484 | — | — |
| 2010-05-14 | $54.58 | $116.34 | 1,667,070 | — | — |
| 2010-05-13 | $55.68 | $118.68 | 1,392,363 | — | — |
| 2010-05-12 | $56.46 | $120.33 | 1,598,240 | — | — |
| 2010-05-11 | $55.59 | $118.48 | 2,399,943 | — | — |
| 2010-05-10 | $56.30 | $119.99 | 3,067,314 | — | — |
| 2010-05-07 | $51.88 | $110.57 | 2,716,071 | — | — |
| 2010-05-06 | $52.26 | $111.38 | 3,131,328 | — | — |
| 2010-05-05 | $53.50 | $114.03 | 1,136,746 | — | — |
| 2010-05-04 | $54.49 | $116.15 | 2,097,302 | — | — |
| 2010-05-03 | $55.43 | $118.14 | 1,226,243 | — | — |
| 2010-04-30 | $53.93 | $114.95 | 1,755,603 | — | — |
| 2010-04-29 | $55.89 | $119.12 | 1,386,583 | — | — |
| 2010-04-28 | $54.09 | $115.30 | 1,629,152 | — | — |
| 2010-04-27 | $54.12 | $115.34 | 2,073,920 | — | — |
| 2010-04-26 | $55.37 | $118.02 | 1,365,391 | — | — |
| 2010-04-23 | $54.80 | $116.80 | 3,046,998 | — | — |
| 2010-04-22 | $53.85 | $114.78 | 1,369,069 | — | — |
| 2010-04-21 | $52.62 | $112.16 | 1,746,671 | — | — |
| 2010-04-20 | $52.13 | $111.11 | 1,587,732 | — | — |
| 2010-04-19 | $50.93 | $108.55 | 2,359,048 | — | — |
| 2010-04-16 | $50.59 | $107.82 | 3,229,844 | — | — |
| 2010-04-15 | $52.12 | $111.08 | 2,072,169 | — | — |
| 2010-04-14 | $53.33 | $113.66 | 1,776,270 | — | — |
| 2010-04-13 | $54.04 | $115.17 | 2,261,583 | — | — |
| 2010-04-12 | $53.34 | $113.69 | 1,606,209 | — | — |
| 2010-04-09 | $53.67 | $114.39 | 2,207,902 | — | — |
| 2010-04-08 | $54.03 | $115.15 | 1,650,082 | — | — |
| 2010-04-07 | $54.68 | $116.54 | 1,172,300 | — | — |
| 2010-04-06 | $55.80 | $118.92 | 1,170,986 | — | — |
| 2010-04-05 | $54.98 | $117.19 | 1,245,421 | — | — |
| 2010-04-01 | $54.12 | $115.34 | 1,296,737 | — | — |
| 2010-03-31 | $54.22 | $115.56 | 1,480,021 | — | — |
| 2010-03-30 | $54.97 | $117.17 | 1,163,105 | — | — |
| 2010-03-29 | $54.97 | $117.17 | 1,251,901 | — | — |
| 2010-03-26 | $54.93 | $117.07 | 1,819,880 | — | — |
| 2010-03-25 | $55.41 | $118.09 | 1,436,323 | — | — |
| 2010-03-24 | $55.56 | $118.41 | 1,219,587 | — | — |
| 2010-03-23 | $55.36 | $118.00 | 1,435,360 | — | — |
| 2010-03-22 | $55.52 | $118.34 | 1,375,987 | — | — |
| 2010-03-19 | $54.14 | $115.39 | 1,585,455 | — | — |
| 2010-03-18 | $54.29 | $115.71 | 1,236,664 | — | — |
| 2010-03-17 | $54.72 | $116.63 | 1,201,723 | — | — |
| 2010-03-16 | $54.15 | $115.42 | 1,896,066 | — | — |
| 2010-03-15 | $53.27 | $113.54 | 1,766,725 | — | — |
| 2010-03-12 | $53.09 | $113.15 | 1,286,403 | — | — |
| 2010-03-11 | $52.43 | $111.74 | 1,041,032 | — | — |
| 2010-03-10 | $51.86 | $110.52 | 1,407,950 | — | — |
| 2010-03-09 | $52.18 | $109.90 | 1,311,448 | — | — |
| 2010-03-08 | $51.83 | $109.18 | 763,260 | — | — |
| 2010-03-05 | $51.52 | $108.53 | 1,325,022 | — | — |
| 2010-03-04 | $50.67 | $106.73 | 1,205,401 | — | — |
| 2010-03-03 | $50.60 | $106.58 | 1,005,829 | — | — |
| 2010-03-02 | $50.76 | $106.92 | 958,366 | — | — |
| 2010-03-01 | $50.81 | $107.02 | 1,303,742 | — | — |
| 2010-02-26 | $50.46 | $106.30 | 1,456,902 | — | — |
| 2010-02-25 | $50.76 | $106.92 | 1,874,436 | — | — |
| 2010-02-24 | $51.27 | $108.00 | 1,459,179 | — | — |
| 2010-02-23 | $51.07 | $107.57 | 1,440,614 | — | — |
| 2010-02-22 | $51.42 | $108.32 | 1,199,884 | — | — |
| 2010-02-19 | $51.49 | $108.46 | 1,481,071 | — | — |
| 2010-02-18 | $51.34 | $108.15 | 1,650,169 | — | — |
| 2010-02-17 | $50.44 | $106.25 | 1,463,557 | — | — |
| 2010-02-16 | $49.45 | $104.15 | 1,243,406 | — | — |
| 2010-02-12 | $47.82 | $100.74 | 916,332 | — | — |
| 2010-02-11 | $47.81 | $100.72 | 1,031,662 | — | — |
| 2010-02-10 | $47.27 | $99.56 | 1,084,554 | — | — |
| 2010-02-09 | $46.91 | $98.81 | 1,211,443 | — | — |
| 2010-02-08 | $47.06 | $99.13 | 1,332,202 | — | — |
| 2010-02-05 | $48.04 | $101.20 | 2,258,255 | — | — |
| 2010-02-04 | $46.76 | $98.50 | 2,275,857 | — | — |
| 2010-02-03 | $48.78 | $102.76 | 1,061,173 | — | — |
| 2010-02-02 | $49.56 | $104.40 | 1,340,084 | — | — |
| 2010-02-01 | $48.83 | $102.86 | 1,075,710 | — | — |
| 2010-01-29 | $48.19 | $101.51 | 1,729,508 | — | — |
| 2010-01-28 | $48.76 | $102.71 | 1,313,287 | — | — |
| 2010-01-27 | $49.19 | $103.63 | 1,552,178 | — | — |
| 2010-01-26 | $48.48 | $102.11 | 1,367,668 | — | — |
| 2010-01-25 | $48.69 | $102.57 | 1,874,874 | — | — |
| 2010-01-22 | $48.82 | $102.83 | 1,754,377 | — | — |
| 2010-01-21 | $49.74 | $104.78 | 1,602,093 | — | — |
| 2010-01-20 | $50.89 | $107.19 | 1,386,408 | — | — |
| 2010-01-19 | $51.76 | $109.04 | 1,362,414 | — | — |
| 2010-01-15 | $51.01 | $107.45 | 1,102,419 | — | — |
| 2010-01-14 | $51.11 | $107.67 | 1,120,896 | — | — |
| 2010-01-13 | $51.28 | $108.03 | 1,618,118 | — | — |
| 2010-01-12 | $49.86 | $105.02 | 1,431,332 | — | — |
| 2010-01-11 | $50.18 | $105.69 | 1,232,548 | — | — |
| 2010-01-08 | $49.18 | $103.60 | 1,450,159 | — | — |
| 2010-01-07 | $49.73 | $104.76 | 2,428,141 | — | — |
| 2010-01-06 | $49.18 | $103.60 | 1,734,324 | — | — |
| 2010-01-05 | $49.74 | $104.78 | 1,265,036 | — | — |
| 2010-01-04 | $49.50 | $104.28 | 1,048,125 | — | — |