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
- 2001-07-25 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 | $52.12 | $52.12 | 741,188 | — | — |
| 2010-12-30 | $52.33 | $52.33 | 700,091 | — | — |
| 2010-12-29 | $52.40 | $52.40 | 624,592 | — | — |
| 2010-12-28 | $52.58 | $52.58 | 793,718 | — | — |
| 2010-12-27 | $52.86 | $52.86 | 596,370 | — | — |
| 2010-12-23 | $52.83 | $52.83 | 914,743 | — | — |
| 2010-12-22 | $53.37 | $53.37 | 1,303,259 | — | — |
| 2010-12-21 | $52.52 | $52.52 | 1,809,298 | — | — |
| 2010-12-20 | $52.90 | $52.90 | 1,737,198 | — | — |
| 2010-12-17 | $52.91 | $52.91 | 2,758,443 | — | — |
| 2010-12-16 | $52.55 | $52.55 | 2,000,981 | — | — |
| 2010-12-15 | $52.14 | $52.14 | 2,954,967 | — | — |
| 2010-12-14 | $52.06 | $52.06 | 2,355,610 | — | — |
| 2010-12-13 | $50.83 | $50.83 | 1,763,566 | — | — |
| 2010-12-10 | $51.56 | $51.56 | 2,483,948 | — | — |
| 2010-12-09 | $50.35 | $50.35 | 1,564,570 | — | — |
| 2010-12-08 | $49.91 | $49.91 | 2,270,532 | — | — |
| 2010-12-07 | $48.81 | $48.81 | 2,714,462 | — | — |
| 2010-12-06 | $48.47 | $48.47 | 1,371,136 | — | — |
| 2010-12-03 | $48.56 | $48.56 | 1,917,963 | — | — |
| 2010-12-02 | $48.68 | $48.68 | 2,078,540 | — | — |
| 2010-12-01 | $48.67 | $48.67 | 2,121,285 | — | — |
| 2010-11-30 | $47.83 | $47.83 | 1,979,042 | — | — |
| 2010-11-29 | $48.49 | $48.49 | 1,245,785 | — | — |
| 2010-11-26 | $48.65 | $48.65 | 281,808 | — | — |
| 2010-11-24 | $48.97 | $48.97 | 1,036,283 | — | — |
| 2010-11-23 | $48.56 | $48.56 | 1,819,804 | — | — |
| 2010-11-22 | $48.76 | $48.76 | 1,853,382 | — | — |
| 2010-11-19 | $49.04 | $49.04 | 1,263,604 | — | — |
| 2010-11-18 | $49.12 | $49.12 | 1,482,685 | — | — |
| 2010-11-17 | $48.54 | $48.54 | 1,757,695 | — | — |
| 2010-11-16 | $48.76 | $48.76 | 2,434,508 | — | — |
| 2010-11-15 | $49.22 | $49.22 | 1,912,710 | — | — |
| 2010-11-12 | $49.47 | $49.47 | 2,341,808 | — | — |
| 2010-11-11 | $49.80 | $49.80 | 2,962,074 | — | — |
| 2010-11-10 | $50.18 | $50.18 | 2,243,752 | — | — |
| 2010-11-09 | $50.55 | $50.55 | 2,714,977 | — | — |
| 2010-11-08 | $50.08 | $50.08 | 2,360,863 | — | — |
| 2010-11-05 | $50.30 | $50.30 | 4,166,968 | — | — |
| 2010-11-04 | $49.28 | $49.28 | 4,768,282 | — | — |
| 2010-11-03 | $48.16 | $48.16 | 3,245,118 | — | — |
| 2010-11-02 | $47.56 | $47.56 | 3,201,137 | — | — |
| 2010-11-01 | $46.70 | $46.70 | 3,583,164 | — | — |
| 2010-10-29 | $46.06 | $46.06 | 7,241,518 | — | — |
| 2010-10-28 | $47.97 | $47.97 | 7,979,822 | — | — |
| 2010-10-27 | $50.38 | $50.38 | 2,494,866 | — | — |
| 2010-10-26 | $50.38 | $50.38 | 1,389,058 | — | — |
| 2010-10-25 | $50.06 | $50.06 | 1,309,439 | — | — |
| 2010-10-22 | $49.80 | $49.80 | 820,807 | — | — |
| 2010-10-21 | $49.88 | $49.88 | 1,849,674 | — | — |
| 2010-10-20 | $49.20 | $49.20 | 2,912,737 | — | — |
| 2010-10-19 | $49.18 | $49.18 | 2,789,549 | — | — |
| 2010-10-18 | $50.71 | $50.71 | 1,985,428 | — | — |
| 2010-10-15 | $49.73 | $49.73 | 2,270,120 | — | — |
| 2010-10-14 | $48.84 | $48.84 | 2,156,717 | — | — |
| 2010-10-13 | $49.03 | $49.03 | 4,359,063 | — | — |
| 2010-10-12 | $49.50 | $49.50 | 4,873,445 | — | — |
| 2010-10-11 | $50.12 | $50.12 | 1,564,982 | — | — |
| 2010-10-08 | $50.45 | $50.45 | 2,206,260 | — | — |
| 2010-10-07 | $50.58 | $50.58 | 2,166,399 | — | — |
| 2010-10-06 | $51.21 | $51.21 | 1,123,833 | — | — |
| 2010-10-05 | $50.89 | $50.89 | 1,816,817 | — | — |
| 2010-10-04 | $49.74 | $49.74 | 1,915,388 | — | — |
| 2010-10-01 | $51.12 | $51.12 | 1,776,132 | — | — |
| 2010-09-30 | $50.81 | $50.81 | 2,048,464 | — | — |
| 2010-09-29 | $50.63 | $50.63 | 2,195,342 | — | — |
| 2010-09-28 | $50.18 | $50.18 | 4,401,602 | — | — |
| 2010-09-27 | $48.65 | $48.65 | 3,220,810 | — | — |
| 2010-09-24 | $50.30 | $50.30 | 1,274,007 | — | — |
| 2010-09-23 | $48.86 | $48.86 | 1,367,016 | — | — |
| 2010-09-22 | $49.13 | $49.13 | 1,678,488 | — | — |
| 2010-09-21 | $50.03 | $50.03 | 1,481,861 | — | — |
| 2010-09-20 | $50.10 | $50.10 | 1,471,355 | — | — |
| 2010-09-17 | $49.20 | $49.20 | 2,041,254 | — | — |
| 2010-09-16 | $49.10 | $49.10 | 1,577,136 | — | — |
| 2010-09-15 | $49.10 | $49.10 | 2,126,847 | — | — |
| 2010-09-14 | $48.42 | $48.42 | 1,952,777 | — | — |
| 2010-09-13 | $47.86 | $47.86 | 1,600,517 | — | — |
| 2010-09-10 | $47.56 | $47.56 | 1,568,381 | — | — |
| 2010-09-09 | $47.52 | $47.52 | 1,455,493 | — | — |
| 2010-09-08 | $47.28 | $47.28 | 2,367,249 | — | — |
| 2010-09-07 | $47.57 | $47.57 | 1,749,867 | — | — |
| 2010-09-03 | $47.84 | $47.84 | 1,471,046 | — | — |
| 2010-09-02 | $47.14 | $47.14 | 1,469,707 | — | — |
| 2010-09-01 | $46.31 | $46.31 | 1,926,512 | — | — |
| 2010-08-31 | $45.80 | $45.80 | 1,992,844 | — | — |
| 2010-08-30 | $46.15 | $46.15 | 1,310,469 | — | — |
| 2010-08-27 | $46.61 | $46.61 | 1,451,888 | — | — |
| 2010-08-26 | $45.90 | $45.90 | 1,722,881 | — | — |
| 2010-08-25 | $46.33 | $46.33 | 3,038,500 | — | — |
| 2010-08-24 | $45.60 | $45.60 | 3,723,656 | — | — |
| 2010-08-23 | $47.93 | $47.93 | 1,698,676 | — | — |
| 2010-08-20 | $48.37 | $48.37 | 1,832,679 | — | — |
| 2010-08-19 | $48.76 | $48.76 | 1,880,780 | — | — |
| 2010-08-18 | $50.36 | $50.36 | 1,644,189 | — | — |
| 2010-08-17 | $49.72 | $49.72 | 2,110,985 | — | — |
| 2010-08-16 | $49.51 | $49.51 | 1,389,470 | — | — |
| 2010-08-13 | $49.94 | $49.94 | 1,498,444 | — | — |
| 2010-08-12 | $50.49 | $50.49 | 2,932,822 | — | — |
| 2010-08-11 | $50.50 | $50.50 | 3,394,468 | — | — |
| 2010-08-10 | $52.33 | $52.33 | 2,190,501 | — | — |
| 2010-08-09 | $52.42 | $52.42 | 1,253,613 | — | — |
| 2010-08-06 | $52.41 | $52.41 | 1,636,773 | — | — |
| 2010-08-05 | $52.91 | $52.91 | 1,901,483 | — | — |
| 2010-08-04 | $53.23 | $53.23 | 1,960,914 | — | — |
| 2010-08-03 | $52.61 | $52.61 | 2,004,586 | — | — |
| 2010-08-02 | $52.26 | $52.26 | 2,340,057 | — | — |
| 2010-07-30 | $51.45 | $51.45 | 2,678,721 | — | — |
| 2010-07-29 | $50.64 | $50.64 | 3,952,110 | — | — |
| 2010-07-28 | $51.92 | $51.92 | 4,190,040 | — | — |
| 2010-07-27 | $52.30 | $52.30 | 3,420,424 | — | — |
| 2010-07-26 | $51.77 | $51.77 | 3,682,044 | — | — |
| 2010-07-23 | $51.40 | $51.40 | 3,475,838 | — | — |
| 2010-07-22 | $50.98 | $50.98 | 6,015,509 | — | — |
| 2010-07-21 | $51.43 | $51.43 | 5,319,744 | — | — |
| 2010-07-20 | $53.54 | $53.54 | 2,844,448 | — | — |
| 2010-07-19 | $54.36 | $54.36 | 984,474 | — | — |
| 2010-07-16 | $54.28 | $54.28 | 1,595,470 | — | — |
| 2010-07-15 | $56.23 | $56.23 | 1,697,646 | — | — |
| 2010-07-14 | $55.82 | $55.82 | 1,622,971 | — | — |
| 2010-07-13 | $55.26 | $55.26 | 2,166,708 | — | — |
| 2010-07-12 | $54.38 | $54.38 | 1,403,375 | — | — |
| 2010-07-09 | $54.58 | $54.58 | 1,359,291 | — | — |
| 2010-07-08 | $54.69 | $54.69 | 1,878,617 | — | — |
| 2010-07-07 | $54.58 | $54.58 | 1,886,651 | — | — |
| 2010-07-06 | $53.44 | $53.44 | 2,225,315 | — | — |
| 2010-07-02 | $52.74 | $52.74 | 1,682,196 | — | — |
| 2010-07-01 | $52.31 | $52.31 | 1,997,582 | — | — |
| 2010-06-30 | $52.48 | $52.48 | 2,761,327 | — | — |
| 2010-06-29 | $53.01 | $53.01 | 4,049,342 | — | — |
| 2010-06-28 | $52.98 | $52.98 | 2,722,702 | — | — |
| 2010-06-25 | $51.72 | $51.72 | 1,868,214 | — | — |
| 2010-06-24 | $51.66 | $51.66 | 1,904,264 | — | — |
| 2010-06-23 | $52.60 | $52.60 | 1,680,754 | — | — |
| 2010-06-22 | $52.99 | $52.99 | 1,787,153 | — | — |
| 2010-06-21 | $53.40 | $53.40 | 2,170,004 | — | — |
| 2010-06-18 | $53.45 | $53.45 | 3,299,399 | — | — |
| 2010-06-17 | $53.41 | $53.41 | 1,390,088 | — | — |
| 2010-06-16 | $53.55 | $53.55 | 2,317,912 | — | — |
| 2010-06-15 | $52.78 | $52.78 | 2,692,523 | — | — |
| 2010-06-14 | $52.10 | $52.10 | 1,886,857 | — | — |
| 2010-06-11 | $52.44 | $52.44 | 1,673,853 | — | — |
| 2010-06-10 | $52.49 | $52.49 | 2,010,766 | — | — |
| 2010-06-09 | $51.67 | $51.67 | 2,646,688 | — | — |
| 2010-06-08 | $51.45 | $51.45 | 2,282,274 | — | — |
| 2010-06-07 | $51.13 | $51.13 | 1,585,994 | — | — |
| 2010-06-04 | $51.63 | $51.63 | 2,642,774 | — | — |
| 2010-06-03 | $53.62 | $53.62 | 2,177,214 | — | — |
| 2010-06-02 | $53.50 | $53.50 | 1,701,045 | — | — |
| 2010-06-01 | $52.59 | $52.59 | 3,325,561 | — | — |
| 2010-05-28 | $54.30 | $54.30 | 3,012,441 | — | — |
| 2010-05-27 | $53.71 | $53.71 | 1,668,600 | — | — |
| 2010-05-26 | $52.65 | $52.65 | 2,879,674 | — | — |
| 2010-05-25 | $53.25 | $53.25 | 2,444,602 | — | — |
| 2010-05-24 | $53.99 | $53.99 | 2,402,475 | — | — |
| 2010-05-21 | $54.20 | $54.20 | 2,979,893 | — | — |
| 2010-05-20 | $54.44 | $54.44 | 1,809,916 | — | — |
| 2010-05-19 | $56.67 | $56.67 | 1,106,529 | — | — |
| 2010-05-18 | $56.99 | $56.99 | 1,194,594 | — | — |
| 2010-05-17 | $57.32 | $57.32 | 2,516,084 | — | — |
| 2010-05-14 | $57.83 | $57.83 | 998,482 | — | — |
| 2010-05-13 | $58.88 | $58.88 | 1,096,744 | — | — |
| 2010-05-12 | $59.32 | $59.32 | 2,342,838 | — | — |
| 2010-05-11 | $58.93 | $58.93 | 1,620,602 | — | — |
| 2010-05-10 | $59.11 | $59.11 | 2,025,186 | — | — |
| 2010-05-07 | $56.80 | $56.80 | 3,611,798 | — | — |
| 2010-05-06 | $58.00 | $58.00 | 4,584,530 | — | — |
| 2010-05-05 | $58.55 | $58.55 | 2,349,121 | — | — |
| 2010-05-04 | $58.49 | $58.49 | 1,483,921 | — | — |
| 2010-05-03 | $59.54 | $59.54 | 728,725 | — | — |
| 2010-04-30 | $59.14 | $59.14 | 1,473,209 | — | — |
| 2010-04-29 | $59.82 | $59.82 | 2,852,070 | — | — |
| 2010-04-28 | $59.66 | $59.66 | 2,535,036 | — | — |
| 2010-04-27 | $59.05 | $59.05 | 2,506,505 | — | — |
| 2010-04-26 | $59.36 | $59.36 | 3,724,892 | — | — |
| 2010-04-23 | $59.19 | $59.19 | 2,392,278 | — | — |
| 2010-04-22 | $58.85 | $58.85 | 2,887,090 | — | — |
| 2010-04-21 | $58.47 | $58.47 | 2,596,321 | — | — |
| 2010-04-20 | $59.40 | $59.40 | 2,032,293 | — | — |
| 2010-04-19 | $58.61 | $58.61 | 1,213,340 | — | — |
| 2010-04-16 | $58.72 | $58.72 | 2,024,156 | — | — |
| 2010-04-15 | $59.22 | $59.22 | 2,723,526 | — | — |
| 2010-04-14 | $59.25 | $59.25 | 2,278,669 | — | — |
| 2010-04-13 | $58.34 | $58.34 | 1,357,334 | — | — |
| 2010-04-12 | $57.61 | $57.61 | 756,844 | — | — |
| 2010-04-09 | $57.82 | $57.82 | 1,096,229 | — | — |
| 2010-04-08 | $57.36 | $57.36 | 1,398,637 | — | — |
| 2010-04-07 | $57.36 | $57.36 | 2,053,511 | — | — |
| 2010-04-06 | $57.23 | $57.23 | 1,912,195 | — | — |
| 2010-04-05 | $57.77 | $57.77 | 1,174,921 | — | — |
| 2010-04-01 | $58.24 | $58.24 | 1,553,549 | — | — |
| 2010-03-31 | $57.48 | $57.48 | 2,021,272 | — | — |
| 2010-03-30 | $57.31 | $57.31 | 1,807,135 | — | — |
| 2010-03-29 | $56.90 | $56.90 | 1,518,941 | — | — |
| 2010-03-26 | $55.64 | $55.64 | 1,260,411 | — | — |
| 2010-03-25 | $55.81 | $55.81 | 1,367,634 | — | — |
| 2010-03-24 | $56.36 | $56.36 | 1,023,614 | — | — |
| 2010-03-23 | $56.76 | $56.76 | 1,512,143 | — | — |
| 2010-03-22 | $56.50 | $56.50 | 3,405,798 | — | — |
| 2010-03-19 | $55.31 | $55.31 | 2,511,758 | — | — |
| 2010-03-18 | $55.77 | $55.77 | 1,780,973 | — | — |
| 2010-03-17 | $55.96 | $55.96 | 2,237,572 | — | — |
| 2010-03-16 | $56.13 | $56.13 | 2,023,435 | — | — |
| 2010-03-15 | $56.54 | $56.54 | 2,723,217 | — | — |
| 2010-03-12 | $57.51 | $57.51 | 4,889,204 | — | — |
| 2010-03-11 | $55.37 | $55.37 | 9,298,840 | — | — |
| 2010-03-10 | $57.15 | $57.15 | 1,294,092 | — | — |
| 2010-03-09 | $57.39 | $57.39 | 1,238,884 | — | — |
| 2010-03-08 | $57.82 | $57.82 | 1,056,162 | — | — |
| 2010-03-05 | $58.35 | $58.35 | 1,662,626 | — | — |
| 2010-03-04 | $57.07 | $57.07 | 1,207,675 | — | — |
| 2010-03-03 | $57.32 | $57.32 | 895,276 | — | — |
| 2010-03-02 | $57.34 | $57.34 | 993,023 | — | — |
| 2010-03-01 | $56.53 | $56.53 | 1,166,269 | — | — |
| 2010-02-26 | $55.66 | $55.66 | 945,025 | — | — |
| 2010-02-25 | $55.57 | $55.57 | 1,085,826 | — | — |
| 2010-02-24 | $55.77 | $55.77 | 1,103,748 | — | — |
| 2010-02-23 | $55.71 | $55.71 | 845,424 | — | — |
| 2010-02-22 | $56.45 | $56.45 | 722,545 | — | — |
| 2010-02-19 | $56.41 | $56.41 | 1,104,572 | — | — |
| 2010-02-18 | $56.70 | $56.70 | 790,010 | — | — |
| 2010-02-17 | $56.64 | $56.64 | 1,013,726 | — | — |
| 2010-02-16 | $56.66 | $56.66 | 1,030,206 | — | — |
| 2010-02-12 | $55.57 | $55.57 | 1,191,298 | — | — |
| 2010-02-11 | $55.92 | $55.92 | 2,468,189 | — | — |
| 2010-02-10 | $55.03 | $55.03 | 2,606,724 | — | — |
| 2010-02-09 | $54.45 | $54.45 | 1,564,570 | — | — |
| 2010-02-08 | $53.81 | $53.81 | 1,378,346 | — | — |
| 2010-02-05 | $53.82 | $53.82 | 1,778,707 | — | — |
| 2010-02-04 | $54.00 | $54.00 | 1,667,570 | — | — |
| 2010-02-03 | $55.47 | $55.47 | 1,310,263 | — | — |
| 2010-02-02 | $56.60 | $56.60 | 2,238,705 | — | — |
| 2010-02-01 | $55.37 | $55.37 | 2,134,675 | — | — |
| 2010-01-29 | $54.68 | $54.68 | 3,619,935 | — | — |
| 2010-01-28 | $55.19 | $55.19 | 3,599,644 | — | — |
| 2010-01-27 | $58.14 | $58.14 | 1,704,753 | — | — |
| 2010-01-26 | $58.89 | $58.89 | 1,410,482 | — | — |
| 2010-01-25 | $59.07 | $59.07 | 1,942,683 | — | — |
| 2010-01-22 | $58.83 | $58.83 | 1,716,598 | — | — |
| 2010-01-21 | $59.56 | $59.56 | 1,069,140 | — | — |
| 2010-01-20 | $60.71 | $60.71 | 1,590,938 | — | — |
| 2010-01-19 | $61.85 | $61.85 | 1,706,298 | — | — |
| 2010-01-15 | $59.95 | $59.95 | 1,474,445 | — | — |
| 2010-01-14 | $60.90 | $60.90 | 777,959 | — | — |
| 2010-01-13 | $60.73 | $60.73 | 789,392 | — | — |
| 2010-01-12 | $60.33 | $60.33 | 1,520,486 | — | — |
| 2010-01-11 | $61.51 | $61.51 | 1,468,780 | — | — |
| 2010-01-08 | $60.18 | $60.18 | 2,213,985 | — | — |
| 2010-01-07 | $61.48 | $61.48 | 1,734,005 | — | — |
| 2010-01-06 | $60.10 | $60.10 | 1,315,619 | — | — |
| 2010-01-05 | $60.12 | $60.12 | 1,769,643 | — | — |
| 2010-01-04 | $58.27 | $58.27 | 805,872 | — | — |