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
- 1970-01-02 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 | $44.17 | $227.85 | 4,284,000 | — | — |
| 2010-12-30 | $43.89 | $226.41 | 5,073,000 | — | — |
| 2010-12-29 | $43.95 | $226.72 | 5,147,400 | — | — |
| 2010-12-28 | $44.11 | $227.54 | 3,252,100 | — | — |
| 2010-12-27 | $43.97 | $226.82 | 2,797,000 | — | — |
| 2010-12-23 | $44.00 | $226.98 | 5,375,900 | — | — |
| 2010-12-22 | $43.61 | $224.97 | 4,197,100 | — | — |
| 2010-12-21 | $43.54 | $224.60 | 4,820,000 | — | — |
| 2010-12-20 | $43.68 | $225.33 | 7,615,600 | — | — |
| 2010-12-17 | $43.25 | $223.11 | 6,515,200 | — | — |
| 2010-12-16 | $43.75 | $225.69 | 10,269,000 | — | — |
| 2010-12-15 | $43.86 | $226.25 | 16,959,000 | — | — |
| 2010-12-14 | $44.44 | $229.25 | 17,293,000 | — | — |
| 2010-12-13 | $43.43 | $224.04 | 6,408,400 | — | — |
| 2010-12-10 | $43.24 | $223.06 | 6,616,600 | — | — |
| 2010-12-09 | $42.79 | $220.74 | 7,972,700 | — | — |
| 2010-12-08 | $43.27 | $223.21 | 6,564,500 | — | — |
| 2010-12-07 | $42.89 | $221.25 | 8,457,600 | — | — |
| 2010-12-06 | $42.81 | $220.84 | 9,966,600 | — | — |
| 2010-12-03 | $41.49 | $214.03 | 8,019,900 | — | — |
| 2010-12-02 | $41.32 | $213.15 | 10,237,000 | — | — |
| 2010-12-01 | $40.62 | $209.54 | 8,713,500 | — | — |
| 2010-11-30 | $40.00 | $206.34 | 10,704,400 | — | — |
| 2010-11-29 | $40.59 | $209.39 | 11,978,900 | — | — |
| 2010-11-26 | $40.93 | $211.14 | 3,647,900 | — | — |
| 2010-11-24 | $41.47 | $213.93 | 5,956,800 | — | — |
| 2010-11-23 | $40.89 | $210.93 | 9,536,500 | — | — |
| 2010-11-22 | $41.64 | $214.80 | 6,552,000 | — | — |
| 2010-11-19 | $42.03 | $216.81 | 5,458,700 | — | — |
| 2010-11-18 | $42.21 | $217.74 | 5,631,700 | — | — |
| 2010-11-17 | $41.60 | $214.60 | 6,628,900 | — | — |
| 2010-11-16 | $41.78 | $215.52 | 10,200,900 | — | — |
| 2010-11-15 | $43.04 | $222.02 | 6,710,700 | — | — |
| 2010-11-12 | $42.99 | $221.77 | 6,568,800 | — | — |
| 2010-11-11 | $43.68 | $225.33 | 7,828,300 | — | — |
| 2010-11-10 | $43.53 | $224.55 | 11,711,500 | — | — |
| 2010-11-09 | $43.00 | $221.82 | 16,473,900 | — | — |
| 2010-11-08 | $43.23 | $223.00 | 9,502,400 | — | — |
| 2010-11-05 | $43.79 | $225.89 | 9,106,200 | — | — |
| 2010-11-04 | $43.91 | $226.51 | 16,286,500 | — | — |
| 2010-11-03 | $42.37 | $218.57 | 16,193,500 | — | — |
| 2010-11-02 | $41.42 | $213.67 | 10,266,400 | — | — |
| 2010-11-01 | $40.77 | $210.31 | 5,837,200 | — | — |
| 2010-10-29 | $40.80 | $210.47 | 5,343,300 | — | — |
| 2010-10-28 | $40.60 | $209.44 | 17,172,000 | — | — |
| 2010-10-27 | $40.10 | $206.86 | 12,112,400 | — | — |
| 2010-10-26 | $40.65 | $209.70 | 7,507,600 | — | — |
| 2010-10-25 | $40.21 | $207.43 | 5,308,900 | — | — |
| 2010-10-22 | $40.50 | $208.92 | 6,824,200 | — | — |
| 2010-10-21 | $40.65 | $209.70 | 7,577,200 | — | — |
| 2010-10-20 | $41.10 | $212.02 | 6,992,900 | — | — |
| 2010-10-19 | $40.94 | $211.19 | 10,092,500 | — | — |
| 2010-10-18 | $41.49 | $214.03 | 10,620,000 | — | — |
| 2010-10-15 | $40.62 | $209.54 | 9,023,100 | — | — |
| 2010-10-14 | $41.02 | $211.60 | 6,750,300 | — | — |
| 2010-10-13 | $41.41 | $213.62 | 6,950,200 | — | — |
| 2010-10-12 | $41.26 | $212.84 | 8,343,100 | — | — |
| 2010-10-11 | $41.24 | $212.74 | 5,430,200 | — | — |
| 2010-10-08 | $41.92 | $216.25 | 6,004,900 | — | — |
| 2010-10-07 | $41.52 | $214.18 | 7,218,200 | — | — |
| 2010-10-06 | $41.61 | $214.65 | 6,663,700 | — | — |
| 2010-10-05 | $41.33 | $213.20 | 8,048,000 | — | — |
| 2010-10-04 | $40.82 | $210.57 | 10,158,200 | — | — |
| 2010-10-01 | $41.95 | $216.40 | 20,690,500 | — | — |
| 2010-09-30 | $41.17 | $212.38 | 22,727,800 | — | — |
| 2010-09-29 | $40.00 | $206.34 | 19,226,900 | — | — |
| 2010-09-28 | $39.29 | $202.68 | 14,297,400 | — | — |
| 2010-09-27 | $38.71 | $199.69 | 10,074,300 | — | — |
| 2010-09-24 | $38.46 | $198.40 | 6,503,500 | — | — |
| 2010-09-23 | $38.13 | $196.70 | 5,861,200 | — | — |
| 2010-09-22 | $38.09 | $196.49 | 6,336,800 | — | — |
| 2010-09-21 | $38.59 | $199.07 | 9,887,100 | — | — |
| 2010-09-20 | $38.68 | $199.53 | 8,413,100 | — | — |
| 2010-09-17 | $38.03 | $196.18 | 6,916,100 | — | — |
| 2010-09-16 | $38.27 | $197.42 | 6,247,300 | — | — |
| 2010-09-15 | $38.18 | $196.95 | 6,829,000 | — | — |
| 2010-09-14 | $38.52 | $198.71 | 7,056,200 | — | — |
| 2010-09-13 | $38.35 | $197.83 | 8,549,200 | — | — |
| 2010-09-10 | $38.22 | $197.16 | 7,702,800 | — | — |
| 2010-09-09 | $38.02 | $196.13 | 7,482,700 | — | — |
| 2010-09-08 | $38.37 | $197.93 | 13,314,900 | — | — |
| 2010-09-07 | $37.19 | $191.85 | 7,658,300 | — | — |
| 2010-09-03 | $37.43 | $193.09 | 9,569,800 | — | — |
| 2010-09-02 | $36.57 | $188.65 | 8,000,200 | — | — |
| 2010-09-01 | $36.16 | $186.53 | 9,444,200 | — | — |
| 2010-08-31 | $34.83 | $179.67 | 9,444,600 | — | — |
| 2010-08-30 | $35.26 | $181.89 | 6,858,500 | — | — |
| 2010-08-27 | $35.56 | $183.44 | 10,402,400 | — | — |
| 2010-08-26 | $35.42 | $182.72 | 12,011,700 | — | — |
| 2010-08-25 | $35.25 | $181.84 | 13,644,500 | — | — |
| 2010-08-24 | $34.92 | $180.14 | 15,687,900 | — | — |
| 2010-08-23 | $36.12 | $186.33 | 9,267,900 | — | — |
| 2010-08-20 | $36.40 | $187.77 | 12,435,900 | — | — |
| 2010-08-19 | $36.24 | $186.95 | 16,390,400 | — | — |
| 2010-08-18 | $37.30 | $192.41 | 10,336,500 | — | — |
| 2010-08-17 | $38.05 | $196.28 | 11,401,100 | — | — |
| 2010-08-16 | $38.40 | $198.09 | 10,762,700 | — | — |
| 2010-08-13 | $38.93 | $200.82 | 17,210,900 | — | — |
| 2010-08-12 | $38.38 | $197.99 | 12,555,600 | — | — |
| 2010-08-11 | $38.79 | $200.10 | 12,220,100 | — | — |
| 2010-08-10 | $40.11 | $206.91 | 16,296,200 | — | — |
| 2010-08-09 | $40.86 | $210.78 | 18,331,200 | — | — |
| 2010-08-06 | $41.33 | $213.20 | 29,162,500 | — | — |
| 2010-08-05 | $40.68 | $209.85 | 24,447,600 | — | — |
| 2010-08-04 | $39.39 | $203.20 | 33,302,000 | — | — |
| 2010-08-03 | $40.00 | $206.34 | 18,618,800 | — | — |
| 2010-08-02 | $39.42 | $203.35 | 16,956,300 | — | — |
| 2010-07-30 | $38.47 | $198.45 | 13,119,800 | — | — |
| 2010-07-29 | $38.47 | $198.45 | 19,256,500 | — | — |
| 2010-07-28 | $37.71 | $194.53 | 18,097,000 | — | — |
| 2010-07-27 | $38.00 | $196.03 | 33,502,000 | — | — |
| 2010-07-26 | $38.65 | $199.38 | 33,981,500 | — | — |
| 2010-07-23 | $36.86 | $190.14 | 16,621,900 | — | — |
| 2010-07-22 | $36.23 | $186.89 | 29,319,000 | — | — |
| 2010-07-21 | $36.13 | $186.38 | 27,693,200 | — | — |
| 2010-07-20 | $35.20 | $181.58 | 40,772,400 | — | — |
| 2010-07-19 | $35.75 | $184.42 | 55,491,300 | — | — |
| 2010-07-16 | $37.10 | $191.38 | 50,505,300 | — | — |
| 2010-07-15 | $38.92 | $200.77 | 75,737,600 | — | — |
| 2010-07-14 | $36.18 | $186.64 | 45,008,600 | — | — |
| 2010-07-13 | $36.88 | $190.25 | 85,975,400 | — | — |
| 2010-07-12 | $36.76 | $189.63 | 72,391,600 | — | — |
| 2010-07-09 | $34.05 | $175.65 | 48,454,800 | — | — |
| 2010-07-08 | $33.74 | $174.05 | 47,070,000 | — | — |
| 2010-07-07 | $33.19 | $171.21 | 54,388,300 | — | — |
| 2010-07-06 | $31.91 | $164.61 | 49,975,000 | — | — |
| 2010-07-02 | $29.35 | $151.40 | 31,483,200 | — | — |
| 2010-07-01 | $29.39 | $151.61 | 67,876,900 | — | — |
| 2010-06-30 | $28.88 | $148.98 | 65,745,500 | — | — |
| 2010-06-29 | $27.67 | $142.74 | 67,648,400 | — | — |
| 2010-06-28 | $27.05 | $139.54 | 67,874,600 | — | — |
| 2010-06-25 | $27.02 | $139.38 | 93,355,400 | — | — |
| 2010-06-24 | $28.74 | $148.26 | 67,853,700 | — | — |
| 2010-06-23 | $29.67 | $153.05 | 58,720,100 | — | — |
| 2010-06-22 | $29.68 | $153.11 | 86,573,800 | — | — |
| 2010-06-21 | $30.33 | $156.46 | 65,437,600 | — | — |
| 2010-06-18 | $31.76 | $163.84 | 83,105,600 | — | — |
| 2010-06-17 | $31.71 | $163.58 | 111,455,800 | — | — |
| 2010-06-16 | $31.85 | $164.30 | 235,447,100 | — | — |
| 2010-06-15 | $31.40 | $161.98 | 165,557,000 | — | — |
| 2010-06-14 | $30.67 | $158.21 | 112,737,300 | — | — |
| 2010-06-11 | $33.97 | $175.24 | 132,861,900 | — | — |
| 2010-06-10 | $32.78 | $169.10 | 222,397,900 | — | — |
| 2010-06-09 | $29.20 | $150.63 | 240,808,500 | — | — |
| 2010-06-08 | $34.68 | $178.90 | 95,404,800 | — | — |
| 2010-06-07 | $36.76 | $189.63 | 44,289,000 | — | — |
| 2010-06-04 | $37.16 | $191.69 | 62,577,400 | — | — |
| 2010-06-03 | $39.27 | $202.58 | 90,373,200 | — | — |
| 2010-06-02 | $37.66 | $194.27 | 90,105,900 | — | — |
| 2010-06-01 | $36.52 | $188.39 | 120,257,000 | — | — |
| 2010-05-28 | $42.95 | $221.56 | 31,854,800 | — | — |
| 2010-05-27 | $45.38 | $234.10 | 55,880,000 | — | — |
| 2010-05-26 | $42.41 | $218.77 | 33,144,000 | — | — |
| 2010-05-25 | $42.56 | $219.55 | 33,271,200 | — | — |
| 2010-05-24 | $41.86 | $215.94 | 32,302,300 | — | — |
| 2010-05-21 | $43.86 | $226.25 | 28,860,600 | — | — |
| 2010-05-20 | $44.58 | $229.97 | 37,662,200 | — | — |
| 2010-05-19 | $45.27 | $233.53 | 28,174,100 | — | — |
| 2010-05-18 | $45.38 | $234.10 | 20,338,300 | — | — |
| 2010-05-17 | $46.57 | $240.23 | 27,485,900 | — | — |
| 2010-05-14 | $46.87 | $241.78 | 34,753,500 | — | — |
| 2010-05-13 | $48.10 | $248.13 | 19,204,200 | — | — |
| 2010-05-12 | $48.50 | $250.19 | 23,295,500 | — | — |
| 2010-05-11 | $48.74 | $251.43 | 26,604,300 | — | — |
| 2010-05-10 | $48.75 | $251.48 | 31,336,500 | — | — |
| 2010-05-07 | $49.06 | $253.08 | 24,092,300 | — | — |
| 2010-05-06 | $50.33 | $259.63 | 37,343,500 | — | — |
| 2010-05-05 | $50.99 | $263.04 | 42,225,300 | — | — |
| 2010-05-04 | $51.20 | $264.12 | 55,665,100 | — | — |
| 2010-05-03 | $50.19 | $258.91 | 156,810,500 | — | — |
| 2010-04-30 | $52.15 | $269.02 | 61,635,600 | — | — |
| 2010-04-29 | $52.56 | $271.13 | 85,065,100 | — | — |
| 2010-04-28 | $57.34 | $295.79 | 9,568,300 | — | — |
| 2010-04-27 | $56.33 | $290.58 | 18,287,000 | — | — |
| 2010-04-26 | $57.91 | $298.73 | 13,117,800 | — | — |
| 2010-04-23 | $59.88 | $308.89 | 5,333,900 | — | — |
| 2010-04-22 | $59.55 | $307.19 | 5,332,600 | — | — |
| 2010-04-21 | $60.09 | $309.98 | 4,079,500 | — | — |
| 2010-04-20 | $60.48 | $311.99 | 3,790,200 | — | — |
| 2010-04-19 | $59.48 | $306.83 | 5,524,800 | — | — |
| 2010-04-16 | $59.88 | $308.89 | 6,216,500 | — | — |
| 2010-04-15 | $60.57 | $312.45 | 5,288,500 | — | — |
| 2010-04-14 | $60.00 | $309.51 | 5,968,200 | — | — |
| 2010-04-13 | $59.29 | $305.85 | 3,691,100 | — | — |
| 2010-04-12 | $59.34 | $306.11 | 3,896,600 | — | — |
| 2010-04-09 | $59.46 | $306.73 | 6,550,500 | — | — |
| 2010-04-08 | $58.97 | $304.20 | 4,117,500 | — | — |
| 2010-04-07 | $58.78 | $303.22 | 4,961,800 | — | — |
| 2010-04-06 | $59.36 | $306.21 | 5,790,300 | — | — |
| 2010-04-05 | $58.51 | $301.83 | 3,636,100 | — | — |
| 2010-04-01 | $57.74 | $297.86 | 6,979,700 | — | — |
| 2010-03-31 | $57.07 | $294.40 | 6,330,300 | — | — |
| 2010-03-30 | $56.83 | $293.16 | 5,848,600 | — | — |
| 2010-03-29 | $56.89 | $293.47 | 6,023,400 | — | — |
| 2010-03-26 | $56.69 | $292.44 | 5,852,100 | — | — |
| 2010-03-25 | $56.53 | $291.61 | 6,029,600 | — | — |
| 2010-03-24 | $57.23 | $295.22 | 6,600,000 | — | — |
| 2010-03-23 | $57.95 | $298.94 | 5,391,100 | — | — |
| 2010-03-22 | $57.35 | $295.84 | 5,869,300 | — | — |
| 2010-03-19 | $57.69 | $297.60 | 5,393,600 | — | — |
| 2010-03-18 | $58.15 | $299.97 | 4,531,100 | — | — |
| 2010-03-17 | $58.15 | $299.97 | 6,501,700 | — | — |
| 2010-03-16 | $57.18 | $294.97 | 4,949,000 | — | — |
| 2010-03-15 | $56.58 | $291.87 | 4,747,400 | — | — |
| 2010-03-12 | $56.86 | $293.32 | 6,646,100 | — | — |
| 2010-03-11 | $56.60 | $291.97 | 4,161,500 | — | — |
| 2010-03-10 | $56.19 | $289.86 | 6,177,800 | — | — |
| 2010-03-09 | $56.04 | $289.09 | 4,712,100 | — | — |
| 2010-03-08 | $56.17 | $289.76 | 5,918,400 | — | — |
| 2010-03-05 | $55.78 | $287.74 | 5,177,700 | — | — |
| 2010-03-04 | $55.09 | $284.19 | 5,038,000 | — | — |
| 2010-03-03 | $54.86 | $283.00 | 6,239,900 | — | — |
| 2010-03-02 | $54.00 | $278.56 | 5,975,400 | — | — |
| 2010-03-01 | $53.98 | $278.46 | 6,020,800 | — | — |
| 2010-02-26 | $53.21 | $274.49 | 6,343,600 | — | — |
| 2010-02-25 | $52.89 | $272.84 | 8,799,700 | — | — |
| 2010-02-24 | $53.58 | $276.40 | 5,022,200 | — | — |
| 2010-02-23 | $53.22 | $274.54 | 7,009,200 | — | — |
| 2010-02-22 | $54.25 | $279.85 | 5,497,600 | — | — |
| 2010-02-19 | $54.30 | $280.11 | 6,051,800 | — | — |
| 2010-02-18 | $54.74 | $282.38 | 4,666,100 | — | — |
| 2010-02-17 | $54.24 | $279.80 | 7,368,200 | — | — |
| 2010-02-16 | $55.95 | $284.29 | 11,509,700 | — | — |
| 2010-02-12 | $54.67 | $277.78 | 6,761,900 | — | — |
| 2010-02-11 | $54.80 | $278.45 | 6,878,000 | — | — |
| 2010-02-10 | $53.65 | $272.60 | 5,598,300 | — | — |
| 2010-02-09 | $53.61 | $272.40 | 8,017,100 | — | — |
| 2010-02-08 | $52.43 | $266.40 | 7,808,900 | — | — |
| 2010-02-05 | $53.18 | $270.21 | 11,065,800 | — | — |
| 2010-02-04 | $53.48 | $271.74 | 8,364,700 | — | — |
| 2010-02-03 | $55.17 | $280.33 | 8,410,700 | — | — |
| 2010-02-02 | $55.46 | $281.80 | 18,574,000 | — | — |
| 2010-02-01 | $57.23 | $290.79 | 6,031,200 | — | — |
| 2010-01-29 | $56.12 | $285.15 | 7,643,200 | — | — |
| 2010-01-28 | $57.33 | $291.30 | 5,003,700 | — | — |
| 2010-01-27 | $58.06 | $295.01 | 6,025,600 | — | — |
| 2010-01-26 | $58.49 | $297.19 | 5,684,700 | — | — |
| 2010-01-25 | $58.55 | $297.50 | 4,039,100 | — | — |
| 2010-01-22 | $57.87 | $294.04 | 7,297,200 | — | — |
| 2010-01-21 | $59.57 | $302.68 | 7,184,400 | — | — |
| 2010-01-20 | $61.06 | $310.25 | 5,410,900 | — | — |
| 2010-01-19 | $62.32 | $316.66 | 4,914,400 | — | — |
| 2010-01-15 | $61.64 | $313.20 | 3,596,700 | — | — |
| 2010-01-14 | $61.73 | $313.66 | 3,330,700 | — | — |
| 2010-01-13 | $61.80 | $314.01 | 5,686,600 | — | — |
| 2010-01-12 | $61.50 | $312.49 | 6,126,600 | — | — |
| 2010-01-11 | $61.89 | $314.47 | 8,227,200 | — | — |
| 2010-01-08 | $60.00 | $304.87 | 3,786,100 | — | — |
| 2010-01-07 | $59.86 | $304.16 | 4,431,300 | — | — |
| 2010-01-06 | $59.88 | $304.26 | 6,227,900 | — | — |
| 2010-01-05 | $59.57 | $302.68 | 4,109,600 | — | — |
| 2010-01-04 | $59.15 | $300.55 | 3,956,100 | — | — |