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 | $40.63 | $60.04 | 1,680,595 | — | — |
| 2010-12-30 | $40.76 | $60.24 | 1,877,983 | — | — |
| 2010-12-29 | $40.80 | $60.29 | 2,167,403 | — | — |
| 2010-12-28 | $40.85 | $60.37 | 1,766,475 | — | — |
| 2010-12-27 | $40.89 | $60.42 | 1,504,619 | — | — |
| 2010-12-23 | $40.84 | $60.36 | 1,639,818 | — | — |
| 2010-12-22 | $41.19 | $60.86 | 2,093,368 | — | — |
| 2010-12-21 | $41.13 | $60.78 | 3,464,382 | — | — |
| 2010-12-20 | $41.06 | $60.68 | 3,001,948 | — | — |
| 2010-12-17 | $41.14 | $60.80 | 4,829,132 | — | — |
| 2010-12-16 | $41.13 | $60.78 | 3,991,739 | — | — |
| 2010-12-15 | $40.91 | $60.46 | 3,373,832 | — | — |
| 2010-12-14 | $41.12 | $60.76 | 3,703,231 | — | — |
| 2010-12-13 | $40.80 | $60.29 | 4,879,476 | — | — |
| 2010-12-10 | $40.85 | $60.37 | 2,673,575 | — | — |
| 2010-12-09 | $40.85 | $60.37 | 2,389,394 | — | — |
| 2010-12-08 | $40.79 | $60.28 | 3,708,356 | — | — |
| 2010-12-07 | $40.83 | $59.88 | 4,054,271 | — | — |
| 2010-12-06 | $40.90 | $59.98 | 2,236,996 | — | — |
| 2010-12-03 | $41.03 | $60.16 | 2,131,639 | — | — |
| 2010-12-02 | $40.99 | $60.11 | 5,643,176 | — | — |
| 2010-12-01 | $40.48 | $59.36 | 5,911,296 | — | — |
| 2010-11-30 | $39.13 | $57.38 | 6,109,596 | — | — |
| 2010-11-29 | $39.56 | $58.01 | 3,282,826 | — | — |
| 2010-11-26 | $39.93 | $58.55 | 925,551 | — | — |
| 2010-11-24 | $40.16 | $58.88 | 2,607,057 | — | — |
| 2010-11-23 | $39.51 | $57.93 | 2,880,417 | — | — |
| 2010-11-22 | $40.02 | $58.68 | 2,299,185 | — | — |
| 2010-11-19 | $39.85 | $58.43 | 2,613,436 | — | — |
| 2010-11-18 | $39.75 | $58.28 | 2,821,873 | — | — |
| 2010-11-17 | $39.04 | $57.25 | 2,860,371 | — | — |
| 2010-11-16 | $39.18 | $57.46 | 3,656,418 | — | — |
| 2010-11-15 | $39.87 | $58.46 | 3,704,825 | — | — |
| 2010-11-12 | $39.88 | $58.47 | 3,220,864 | — | — |
| 2010-11-11 | $40.24 | $59.00 | 2,846,703 | — | — |
| 2010-11-10 | $40.13 | $58.85 | 2,985,661 | — | — |
| 2010-11-09 | $39.78 | $58.33 | 2,412,858 | — | — |
| 2010-11-08 | $39.92 | $58.54 | 2,427,892 | — | — |
| 2010-11-05 | $40.25 | $59.01 | 3,452,765 | — | — |
| 2010-11-04 | $40.18 | $58.91 | 3,253,781 | — | — |
| 2010-11-03 | $39.63 | $58.11 | 4,404,057 | — | — |
| 2010-11-02 | $39.35 | $57.70 | 3,414,153 | — | — |
| 2010-11-01 | $39.26 | $57.57 | 2,668,221 | — | — |
| 2010-10-29 | $39.06 | $57.28 | 2,911,967 | — | — |
| 2010-10-28 | $38.96 | $57.12 | 3,118,468 | — | — |
| 2010-10-27 | $39.23 | $57.52 | 4,087,415 | — | — |
| 2010-10-26 | $38.80 | $56.89 | 4,152,338 | — | — |
| 2010-10-25 | $38.62 | $56.63 | 2,818,228 | — | — |
| 2010-10-22 | $38.45 | $56.39 | 2,329,483 | — | — |
| 2010-10-21 | $38.25 | $56.09 | 3,022,564 | — | — |
| 2010-10-20 | $38.01 | $55.73 | 3,456,409 | — | — |
| 2010-10-19 | $37.40 | $54.84 | 2,988,167 | — | — |
| 2010-10-18 | $37.72 | $55.31 | 2,740,434 | — | — |
| 2010-10-15 | $37.70 | $55.28 | 3,481,695 | — | — |
| 2010-10-14 | $37.29 | $54.67 | 2,093,710 | — | — |
| 2010-10-13 | $37.28 | $54.66 | 2,046,555 | — | — |
| 2010-10-12 | $36.87 | $54.07 | 2,246,336 | — | — |
| 2010-10-11 | $36.91 | $54.12 | 1,417,258 | — | — |
| 2010-10-08 | $36.96 | $54.20 | 2,456,367 | — | — |
| 2010-10-07 | $37.03 | $54.30 | 2,730,411 | — | — |
| 2010-10-06 | $36.97 | $54.21 | 2,881,328 | — | — |
| 2010-10-05 | $37.01 | $54.28 | 4,896,903 | — | — |
| 2010-10-04 | $36.65 | $53.75 | 3,806,766 | — | — |
| 2010-10-01 | $36.72 | $53.84 | 4,019,987 | — | — |
| 2010-09-30 | $36.90 | $54.11 | 5,203,863 | — | — |
| 2010-09-29 | $36.98 | $54.22 | 3,269,613 | — | — |
| 2010-09-28 | $37.30 | $54.69 | 3,630,449 | — | — |
| 2010-09-27 | $36.96 | $54.20 | 2,830,757 | — | — |
| 2010-09-24 | $37.44 | $54.89 | 2,774,148 | — | — |
| 2010-09-23 | $36.54 | $53.58 | 2,203,509 | — | — |
| 2010-09-22 | $36.80 | $53.95 | 2,884,518 | — | — |
| 2010-09-21 | $36.66 | $53.76 | 2,839,071 | — | — |
| 2010-09-20 | $36.90 | $54.11 | 3,174,165 | — | — |
| 2010-09-17 | $36.29 | $53.21 | 5,632,013 | — | — |
| 2010-09-16 | $36.11 | $52.95 | 2,229,593 | — | — |
| 2010-09-15 | $36.17 | $53.04 | 3,434,199 | — | — |
| 2010-09-14 | $35.60 | $52.20 | 2,123,324 | — | — |
| 2010-09-13 | $35.48 | $52.02 | 2,515,482 | — | — |
| 2010-09-10 | $35.21 | $51.62 | 1,795,861 | — | — |
| 2010-09-09 | $35.05 | $51.39 | 2,500,561 | — | — |
| 2010-09-08 | $34.82 | $51.06 | 2,599,654 | — | — |
| 2010-09-07 | $34.84 | $50.65 | 2,478,236 | — | — |
| 2010-09-03 | $35.19 | $51.16 | 3,781,252 | — | — |
| 2010-09-02 | $34.85 | $50.66 | 2,925,180 | — | — |
| 2010-09-01 | $34.57 | $50.25 | 3,810,297 | — | — |
| 2010-08-31 | $33.90 | $49.28 | 4,003,699 | — | — |
| 2010-08-30 | $34.09 | $49.56 | 3,135,439 | — | — |
| 2010-08-27 | $34.56 | $50.24 | 3,227,129 | — | — |
| 2010-08-26 | $34.02 | $49.46 | 2,947,846 | — | — |
| 2010-08-25 | $34.18 | $49.69 | 2,857,751 | — | — |
| 2010-08-24 | $34.07 | $49.53 | 3,297,177 | — | — |
| 2010-08-23 | $34.28 | $49.84 | 2,643,277 | — | — |
| 2010-08-20 | $34.59 | $50.29 | 3,127,694 | — | — |
| 2010-08-19 | $34.64 | $50.35 | 3,656,190 | — | — |
| 2010-08-18 | $35.31 | $51.33 | 3,525,661 | — | — |
| 2010-08-17 | $35.43 | $51.50 | 3,633,068 | — | — |
| 2010-08-16 | $35.18 | $51.14 | 2,693,621 | — | — |
| 2010-08-13 | $34.93 | $50.79 | 2,496,005 | — | — |
| 2010-08-12 | $35.12 | $51.05 | 2,776,426 | — | — |
| 2010-08-11 | $35.47 | $51.56 | 3,451,626 | — | — |
| 2010-08-10 | $36.31 | $52.79 | 3,243,189 | — | — |
| 2010-08-09 | $36.67 | $53.31 | 1,926,163 | — | — |
| 2010-08-06 | $36.50 | $53.06 | 4,069,191 | — | — |
| 2010-08-05 | $36.81 | $53.52 | 2,669,019 | — | — |
| 2010-08-04 | $37.00 | $53.79 | 3,557,553 | — | — |
| 2010-08-03 | $36.88 | $53.62 | 3,783,986 | — | — |
| 2010-08-02 | $36.83 | $53.54 | 2,965,387 | — | — |
| 2010-07-30 | $36.23 | $52.67 | 3,338,523 | — | — |
| 2010-07-29 | $36.28 | $52.74 | 4,843,825 | — | — |
| 2010-07-28 | $36.96 | $53.73 | 3,305,378 | — | — |
| 2010-07-27 | $36.91 | $53.66 | 3,573,385 | — | — |
| 2010-07-26 | $36.92 | $53.67 | 3,340,687 | — | — |
| 2010-07-23 | $36.78 | $53.47 | 4,464,083 | — | — |
| 2010-07-22 | $36.40 | $52.92 | 3,972,376 | — | — |
| 2010-07-21 | $35.34 | $51.37 | 6,490,022 | — | — |
| 2010-07-20 | $36.37 | $52.88 | 3,443,311 | — | — |
| 2010-07-19 | $36.01 | $52.36 | 2,764,011 | — | — |
| 2010-07-16 | $35.67 | $51.86 | 4,492,672 | — | — |
| 2010-07-15 | $36.63 | $53.25 | 3,025,412 | — | — |
| 2010-07-14 | $36.61 | $53.22 | 3,208,221 | — | — |
| 2010-07-13 | $36.43 | $52.96 | 3,554,705 | — | — |
| 2010-07-12 | $35.98 | $52.30 | 2,621,181 | — | — |
| 2010-07-09 | $35.75 | $51.97 | 2,945,910 | — | — |
| 2010-07-08 | $35.44 | $51.53 | 4,870,136 | — | — |
| 2010-07-07 | $35.30 | $51.32 | 4,937,451 | — | — |
| 2010-07-06 | $34.60 | $50.30 | 4,684,479 | — | — |
| 2010-07-02 | $34.62 | $50.33 | 4,416,928 | — | — |
| 2010-07-01 | $34.86 | $50.68 | 8,230,984 | — | — |
| 2010-06-30 | $35.35 | $51.39 | 5,441,686 | — | — |
| 2010-06-29 | $35.46 | $51.55 | 9,470,899 | — | — |
| 2010-06-28 | $35.93 | $52.23 | 4,604,863 | — | — |
| 2010-06-25 | $35.87 | $52.15 | 6,594,810 | — | — |
| 2010-06-24 | $35.63 | $51.79 | 5,695,683 | — | — |
| 2010-06-23 | $36.05 | $52.41 | 4,271,250 | — | — |
| 2010-06-22 | $36.12 | $52.51 | 4,483,332 | — | — |
| 2010-06-21 | $36.61 | $53.22 | 5,659,463 | — | — |
| 2010-06-18 | $37.12 | $53.96 | 4,119,535 | — | — |
| 2010-06-17 | $37.23 | $54.13 | 4,158,717 | — | — |
| 2010-06-16 | $37.23 | $54.13 | 3,572,701 | — | — |
| 2010-06-15 | $37.43 | $54.41 | 3,701,978 | — | — |
| 2010-06-14 | $36.78 | $53.47 | 3,253,212 | — | — |
| 2010-06-11 | $36.73 | $53.39 | 4,216,009 | — | — |
| 2010-06-10 | $36.89 | $53.63 | 5,515,835 | — | — |
| 2010-06-09 | $35.87 | $52.15 | 6,334,435 | — | — |
| 2010-06-08 | $36.07 | $52.00 | 6,818,965 | — | — |
| 2010-06-07 | $35.13 | $50.64 | 4,598,143 | — | — |
| 2010-06-04 | $35.52 | $51.21 | 4,636,527 | — | — |
| 2010-06-03 | $36.84 | $53.11 | 4,182,522 | — | — |
| 2010-06-02 | $36.41 | $52.49 | 3,961,214 | — | — |
| 2010-06-01 | $35.55 | $51.25 | 3,194,098 | — | — |
| 2010-05-28 | $35.89 | $51.75 | 3,804,146 | — | — |
| 2010-05-27 | $36.14 | $52.10 | 3,650,723 | — | — |
| 2010-05-26 | $35.04 | $50.52 | 4,553,039 | — | — |
| 2010-05-25 | $35.24 | $50.81 | 5,252,043 | — | — |
| 2010-05-24 | $35.36 | $50.99 | 3,507,664 | — | — |
| 2010-05-21 | $35.66 | $51.42 | 5,221,176 | — | — |
| 2010-05-20 | $35.40 | $51.04 | 6,262,222 | — | — |
| 2010-05-19 | $36.51 | $52.64 | 5,140,421 | — | — |
| 2010-05-18 | $36.64 | $52.82 | 3,886,154 | — | — |
| 2010-05-17 | $36.98 | $53.31 | 4,996,451 | — | — |
| 2010-05-14 | $36.70 | $52.91 | 4,500,759 | — | — |
| 2010-05-13 | $37.27 | $53.73 | 4,465,450 | — | — |
| 2010-05-12 | $37.77 | $54.45 | 3,576,004 | — | — |
| 2010-05-11 | $37.31 | $53.80 | 4,056,549 | — | — |
| 2010-05-10 | $37.30 | $53.77 | 5,912,207 | — | — |
| 2010-05-07 | $36.49 | $52.61 | 8,539,083 | — | — |
| 2010-05-06 | $36.36 | $52.42 | 7,539,952 | — | — |
| 2010-05-05 | $37.45 | $54.00 | 4,094,363 | — | — |
| 2010-05-04 | $37.63 | $54.25 | 4,911,140 | — | — |
| 2010-05-03 | $38.34 | $55.28 | 3,576,688 | — | — |
| 2010-04-30 | $38.08 | $54.90 | 4,806,694 | — | — |
| 2010-04-29 | $38.97 | $56.19 | 5,104,998 | — | — |
| 2010-04-28 | $38.75 | $55.87 | 5,075,270 | — | — |
| 2010-04-27 | $39.00 | $56.23 | 5,438,953 | — | — |
| 2010-04-26 | $39.80 | $57.38 | 2,764,353 | — | — |
| 2010-04-23 | $39.93 | $57.57 | 3,341,826 | — | — |
| 2010-04-22 | $39.57 | $57.05 | 2,598,629 | — | — |
| 2010-04-21 | $39.56 | $57.04 | 2,786,222 | — | — |
| 2010-04-20 | $39.53 | $57.00 | 2,873,355 | — | — |
| 2010-04-19 | $39.26 | $56.61 | 2,975,296 | — | — |
| 2010-04-16 | $38.88 | $56.06 | 5,138,712 | — | — |
| 2010-04-15 | $39.23 | $56.55 | 2,900,464 | — | — |
| 2010-04-14 | $38.79 | $55.92 | 3,641,839 | — | — |
| 2010-04-13 | $38.59 | $55.63 | 3,100,358 | — | — |
| 2010-04-12 | $38.81 | $55.96 | 2,219,114 | — | — |
| 2010-04-09 | $38.86 | $56.02 | 2,444,408 | — | — |
| 2010-04-08 | $38.53 | $55.54 | 2,925,522 | — | — |
| 2010-04-07 | $38.57 | $55.61 | 3,085,095 | — | — |
| 2010-04-06 | $38.88 | $56.06 | 4,426,040 | — | — |
| 2010-04-05 | $38.97 | $56.19 | 3,700,383 | — | — |
| 2010-04-01 | $38.79 | $55.92 | 3,068,352 | — | — |
| 2010-03-31 | $39.04 | $56.29 | 3,141,248 | — | — |
| 2010-03-30 | $39.15 | $56.44 | 2,358,300 | — | — |
| 2010-03-29 | $39.10 | $56.38 | 3,528,280 | — | — |
| 2010-03-26 | $38.84 | $56.00 | 2,178,793 | — | — |
| 2010-03-25 | $38.61 | $55.67 | 4,693,363 | — | — |
| 2010-03-24 | $38.93 | $56.12 | 4,508,390 | — | — |
| 2010-03-23 | $39.43 | $56.85 | 3,250,364 | — | — |
| 2010-03-22 | $39.36 | $56.74 | 4,801,796 | — | — |
| 2010-03-19 | $39.16 | $56.45 | 4,858,291 | — | — |
| 2010-03-18 | $39.26 | $56.61 | 1,961,130 | — | — |
| 2010-03-17 | $39.24 | $56.57 | 3,099,219 | — | — |
| 2010-03-16 | $38.85 | $56.01 | 2,639,860 | — | — |
| 2010-03-15 | $38.84 | $56.00 | 3,343,990 | — | — |
| 2010-03-12 | $38.46 | $55.45 | 3,051,267 | — | — |
| 2010-03-11 | $38.57 | $55.61 | 4,325,466 | — | — |
| 2010-03-10 | $38.53 | $55.54 | 5,221,404 | — | — |
| 2010-03-09 | $38.34 | $54.85 | 5,927,926 | — | — |
| 2010-03-08 | $37.88 | $54.19 | 3,948,799 | — | — |
| 2010-03-05 | $37.91 | $54.23 | 5,564,812 | — | — |
| 2010-03-04 | $36.62 | $52.38 | 5,117,413 | — | — |
| 2010-03-03 | $36.80 | $52.64 | 3,735,692 | — | — |
| 2010-03-02 | $36.74 | $52.56 | 3,260,274 | — | — |
| 2010-03-01 | $36.85 | $52.71 | 3,315,971 | — | — |
| 2010-02-26 | $36.53 | $52.26 | 3,740,248 | — | — |
| 2010-02-25 | $36.62 | $52.38 | 4,149,605 | — | — |
| 2010-02-24 | $37.09 | $53.05 | 4,643,134 | — | — |
| 2010-02-23 | $36.17 | $51.74 | 3,778,519 | — | — |
| 2010-02-22 | $36.52 | $52.25 | 3,410,963 | — | — |
| 2010-02-19 | $36.49 | $52.20 | 4,293,802 | — | — |
| 2010-02-18 | $36.16 | $51.73 | 4,233,891 | — | — |
| 2010-02-17 | $36.40 | $52.07 | 2,425,842 | — | — |
| 2010-02-16 | $36.26 | $51.87 | 2,762,075 | — | — |
| 2010-02-12 | $35.64 | $50.98 | 3,429,871 | — | — |
| 2010-02-11 | $35.91 | $51.37 | 2,630,407 | — | — |
| 2010-02-10 | $35.72 | $51.09 | 2,091,774 | — | — |
| 2010-02-09 | $35.73 | $51.12 | 3,358,000 | — | — |
| 2010-02-08 | $35.47 | $50.74 | 3,460,738 | — | — |
| 2010-02-05 | $35.36 | $50.59 | 4,745,530 | — | — |
| 2010-02-04 | $35.45 | $50.71 | 4,410,778 | — | — |
| 2010-02-03 | $35.82 | $51.24 | 3,141,704 | — | — |
| 2010-02-02 | $36.15 | $51.72 | 4,142,999 | — | — |
| 2010-02-01 | $36.06 | $51.58 | 3,638,649 | — | — |
| 2010-01-29 | $35.81 | $51.23 | 4,173,866 | — | — |
| 2010-01-28 | $35.72 | $51.09 | 4,972,760 | — | — |
| 2010-01-27 | $36.01 | $51.52 | 4,096,983 | — | — |
| 2010-01-26 | $36.05 | $51.57 | 2,786,905 | — | — |
| 2010-01-25 | $36.23 | $51.83 | 2,400,670 | — | — |
| 2010-01-22 | $36.15 | $51.71 | 4,463,513 | — | — |
| 2010-01-21 | $37.01 | $52.94 | 4,356,106 | — | — |
| 2010-01-20 | $37.17 | $53.18 | 4,057,232 | — | — |
| 2010-01-19 | $37.67 | $53.89 | 2,931,786 | — | — |
| 2010-01-15 | $37.11 | $53.09 | 3,384,880 | — | — |
| 2010-01-14 | $37.31 | $53.38 | 2,402,721 | — | — |
| 2010-01-13 | $37.42 | $53.53 | 2,546,007 | — | — |
| 2010-01-12 | $37.15 | $53.14 | 2,571,293 | — | — |
| 2010-01-11 | $37.41 | $53.51 | 2,446,230 | — | — |
| 2010-01-08 | $37.24 | $53.28 | 2,310,462 | — | — |
| 2010-01-07 | $37.30 | $53.35 | 2,513,317 | — | — |
| 2010-01-06 | $37.31 | $53.38 | 3,111,406 | — | — |
| 2010-01-05 | $37.40 | $53.50 | 3,252,415 | — | — |
| 2010-01-04 | $37.60 | $53.79 | 3,930,120 | — | — |