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
- 1977-01-03 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 | $47.30 | $85.21 | 16,923,250 | — | — |
| 2010-12-30 | $47.60 | $85.76 | 14,418,630 | — | — |
| 2010-12-29 | $47.70 | $85.94 | 16,459,820 | — | — |
| 2010-12-28 | $47.80 | $86.12 | 18,644,350 | — | — |
| 2010-12-27 | $47.70 | $85.94 | 29,016,760 | — | — |
| 2010-12-23 | $46.80 | $84.31 | 20,536,470 | — | — |
| 2010-12-22 | $47.30 | $85.21 | 51,355,450 | — | — |
| 2010-12-21 | $47.40 | $85.40 | 39,886,050 | — | — |
| 2010-12-20 | $47.10 | $84.85 | 41,915,750 | — | — |
| 2010-12-17 | $47.00 | $84.67 | 69,555,640 | — | — |
| 2010-12-16 | $45.90 | $82.69 | 68,094,680 | — | — |
| 2010-12-15 | $45.90 | $82.69 | 72,978,680 | — | — |
| 2010-12-14 | $46.90 | $84.49 | 60,311,180 | — | — |
| 2010-12-13 | $48.10 | $86.66 | 69,850,800 | — | — |
| 2010-12-10 | $47.70 | $85.94 | 76,407,750 | — | — |
| 2010-12-09 | $46.90 | $84.49 | 73,204,230 | — | — |
| 2010-12-08 | $46.40 | $83.59 | 91,574,090 | — | — |
| 2010-12-07 | $46.20 | $83.23 | 326,782,940 | — | — |
| 2010-12-06 | $44.50 | $80.17 | 47,203,040 | — | — |
| 2010-12-03 | $44.50 | $80.17 | 36,080,610 | — | — |
| 2010-12-02 | $44.20 | $79.63 | 51,966,270 | — | — |
| 2010-12-01 | $43.00 | $77.47 | 49,494,990 | — | — |
| 2010-11-30 | $42.00 | $75.67 | 61,260,330 | — | — |
| 2010-11-29 | $41.50 | $74.77 | 33,721,160 | — | — |
| 2010-11-26 | $41.10 | $74.05 | 15,672,580 | — | — |
| 2010-11-24 | $41.70 | $75.13 | 30,429,910 | — | — |
| 2010-11-23 | $41.00 | $73.86 | 38,789,450 | — | — |
| 2010-11-22 | $41.80 | $75.31 | 36,827,360 | — | — |
| 2010-11-19 | $42.70 | $76.93 | 29,041,620 | — | — |
| 2010-11-18 | $43.00 | $77.47 | 48,876,450 | — | — |
| 2010-11-17 | $41.90 | $75.49 | 39,175,510 | — | — |
| 2010-11-16 | $42.20 | $76.03 | 50,020,480 | — | — |
| 2010-11-15 | $43.20 | $77.83 | 35,374,110 | — | — |
| 2010-11-12 | $42.90 | $77.29 | 49,740,230 | — | — |
| 2010-11-11 | $43.60 | $78.55 | 38,163,270 | — | — |
| 2010-11-10 | $44.20 | $79.63 | 50,288,500 | — | — |
| 2010-11-09 | $43.00 | $77.47 | 54,105,940 | — | — |
| 2010-11-08 | $44.40 | $79.99 | 42,687,730 | — | — |
| 2010-11-05 | $44.90 | $80.89 | 105,440,700 | — | — |
| 2010-11-04 | $43.30 | $78.01 | 65,927,800 | — | — |
| 2010-11-03 | $41.90 | $75.49 | 30,544,940 | — | — |
| 2010-11-02 | $41.70 | $75.13 | 22,490,240 | — | — |
| 2010-11-01 | $41.50 | $74.77 | 29,258,270 | — | — |
| 2010-10-29 | $41.70 | $75.13 | 18,835,180 | — | — |
| 2010-10-28 | $41.70 | $75.13 | 26,162,360 | — | — |
| 2010-10-27 | $41.70 | $75.13 | 26,922,470 | — | — |
| 2010-10-26 | $41.80 | $75.31 | 42,127,270 | — | — |
| 2010-10-25 | $42.10 | $75.85 | 76,494,560 | — | — |
| 2010-10-22 | $41.10 | $74.05 | 31,441,180 | — | — |
| 2010-10-21 | $40.70 | $73.32 | 43,687,230 | — | — |
| 2010-10-20 | $41.10 | $74.05 | 49,484,540 | — | — |
| 2010-10-19 | $40.60 | $73.14 | 70,732,750 | — | — |
| 2010-10-18 | $41.70 | $75.13 | 94,439,510 | — | — |
| 2010-10-15 | $39.50 | $71.16 | 106,125,370 | — | — |
| 2010-10-14 | $40.60 | $73.14 | 98,325,960 | — | — |
| 2010-10-13 | $42.50 | $76.57 | 107,396,320 | — | — |
| 2010-10-12 | $42.40 | $76.39 | 48,296,870 | — | — |
| 2010-10-11 | $41.80 | $75.31 | 43,225,180 | — | — |
| 2010-10-08 | $41.90 | $75.49 | 35,248,850 | — | — |
| 2010-10-07 | $41.80 | $75.31 | 49,228,170 | — | — |
| 2010-10-06 | $41.00 | $73.86 | 48,412,190 | — | — |
| 2010-10-05 | $41.30 | $74.41 | 63,625,620 | — | — |
| 2010-10-04 | $40.30 | $72.60 | 42,326,390 | — | — |
| 2010-10-01 | $40.90 | $73.68 | 77,500,060 | — | — |
| 2010-09-30 | $39.10 | $70.44 | 47,868,000 | — | — |
| 2010-09-29 | $39.20 | $70.62 | 50,744,380 | — | — |
| 2010-09-28 | $38.80 | $69.90 | 29,345,050 | — | — |
| 2010-09-27 | $38.70 | $69.72 | 36,629,390 | — | — |
| 2010-09-24 | $39.00 | $70.26 | 39,249,340 | — | — |
| 2010-09-23 | $38.00 | $68.46 | 38,372,030 | — | — |
| 2010-09-22 | $38.80 | $69.90 | 43,837,660 | — | — |
| 2010-09-21 | $39.40 | $70.98 | 37,200,450 | — | — |
| 2010-09-20 | $39.90 | $71.88 | 34,473,280 | — | — |
| 2010-09-17 | $39.50 | $71.16 | 55,888,390 | — | — |
| 2010-09-16 | $39.70 | $71.52 | 37,834,360 | — | — |
| 2010-09-15 | $39.20 | $70.62 | 24,836,100 | — | — |
| 2010-09-14 | $39.40 | $70.98 | 38,404,540 | — | — |
| 2010-09-13 | $39.90 | $71.88 | 45,870,620 | — | — |
| 2010-09-10 | $39.10 | $70.44 | 25,644,170 | — | — |
| 2010-09-09 | $39.10 | $70.44 | 45,078,780 | — | — |
| 2010-09-08 | $38.40 | $69.18 | 24,907,680 | — | — |
| 2010-09-07 | $38.30 | $69.00 | 26,492,790 | — | — |
| 2010-09-03 | $39.10 | $70.44 | 43,608,360 | — | — |
| 2010-09-02 | $38.80 | $69.90 | 47,390,890 | — | — |
| 2010-09-01 | $38.50 | $69.36 | 53,222,240 | — | — |
| 2010-08-31 | $37.10 | $66.84 | 61,541,890 | — | — |
| 2010-08-30 | $36.70 | $66.12 | 31,688,960 | — | — |
| 2010-08-27 | $37.60 | $67.74 | 55,836,000 | — | — |
| 2010-08-26 | $36.60 | $65.94 | 33,489,660 | — | — |
| 2010-08-25 | $36.80 | $66.30 | 50,868,250 | — | — |
| 2010-08-24 | $37.10 | $66.84 | 44,346,680 | — | — |
| 2010-08-23 | $37.50 | $67.56 | 29,397,900 | — | — |
| 2010-08-20 | $37.50 | $67.56 | 51,973,470 | — | — |
| 2010-08-19 | $37.90 | $68.28 | 53,867,410 | — | — |
| 2010-08-18 | $38.60 | $69.54 | 47,840,910 | — | — |
| 2010-08-17 | $38.50 | $69.36 | 42,478,180 | — | — |
| 2010-08-16 | $38.70 | $69.72 | 23,911,520 | — | — |
| 2010-08-13 | $38.80 | $69.90 | 27,447,280 | — | — |
| 2010-08-12 | $38.70 | $69.72 | 33,560,510 | — | — |
| 2010-08-11 | $38.50 | $69.36 | 57,403,800 | — | — |
| 2010-08-10 | $40.00 | $72.06 | 37,330,160 | — | — |
| 2010-08-09 | $40.80 | $73.50 | 27,938,130 | — | — |
| 2010-08-06 | $40.60 | $73.14 | 29,607,280 | — | — |
| 2010-08-05 | $41.00 | $73.86 | 19,093,650 | — | — |
| 2010-08-04 | $41.40 | $74.59 | 27,707,590 | — | — |
| 2010-08-03 | $41.30 | $74.41 | 21,169,620 | — | — |
| 2010-08-02 | $41.90 | $75.49 | 29,385,140 | — | — |
| 2010-07-30 | $41.00 | $73.86 | 26,978,030 | — | — |
| 2010-07-29 | $41.20 | $74.23 | 39,395,920 | — | — |
| 2010-07-28 | $40.90 | $73.68 | 33,190,010 | — | — |
| 2010-07-27 | $41.60 | $74.95 | 53,521,030 | — | — |
| 2010-07-26 | $41.50 | $74.77 | 43,066,240 | — | — |
| 2010-07-23 | $40.20 | $72.42 | 37,675,190 | — | — |
| 2010-07-22 | $40.90 | $73.68 | 42,143,450 | — | — |
| 2010-07-21 | $39.40 | $70.98 | 42,520,470 | — | — |
| 2010-07-20 | $39.90 | $71.88 | 54,745,170 | — | — |
| 2010-07-19 | $39.80 | $71.70 | 60,092,350 | — | — |
| 2010-07-16 | $39.00 | $70.26 | 80,624,880 | — | — |
| 2010-07-15 | $41.60 | $74.95 | 68,022,500 | — | — |
| 2010-07-14 | $42.10 | $75.85 | 48,298,880 | — | — |
| 2010-07-13 | $43.00 | $77.47 | 64,688,800 | — | — |
| 2010-07-12 | $41.10 | $74.05 | 39,470,360 | — | — |
| 2010-07-09 | $40.40 | $72.78 | 41,928,480 | — | — |
| 2010-07-08 | $39.70 | $71.52 | 46,663,460 | — | — |
| 2010-07-07 | $39.00 | $70.26 | 47,295,490 | — | — |
| 2010-07-06 | $37.90 | $68.28 | 51,454,380 | — | — |
| 2010-07-02 | $37.90 | $68.28 | 38,516,880 | — | — |
| 2010-07-01 | $37.80 | $68.10 | 86,206,490 | — | — |
| 2010-06-30 | $37.60 | $67.74 | 53,205,360 | — | — |
| 2010-06-29 | $37.30 | $67.20 | 79,745,340 | — | — |
| 2010-06-28 | $40.00 | $72.06 | 54,126,640 | — | — |
| 2010-06-25 | $39.40 | $70.98 | 70,357,690 | — | — |
| 2010-06-24 | $37.80 | $68.10 | 56,634,790 | — | — |
| 2010-06-23 | $38.90 | $70.08 | 46,265,950 | — | — |
| 2010-06-22 | $39.40 | $70.98 | 48,772,470 | — | — |
| 2010-06-21 | $40.20 | $72.42 | 57,155,530 | — | — |
| 2010-06-18 | $40.10 | $72.24 | 68,839,920 | — | — |
| 2010-06-17 | $39.60 | $71.34 | 58,734,300 | — | — |
| 2010-06-16 | $39.90 | $71.88 | 40,783,400 | — | — |
| 2010-06-15 | $39.90 | $71.88 | 42,247,510 | — | — |
| 2010-06-14 | $38.80 | $69.90 | 38,228,780 | — | — |
| 2010-06-11 | $38.80 | $69.90 | 43,859,390 | — | — |
| 2010-06-10 | $39.00 | $70.26 | 70,989,130 | — | — |
| 2010-06-09 | $38.70 | $69.72 | 114,856,500 | — | — |
| 2010-06-08 | $37.20 | $67.02 | 83,022,780 | — | — |
| 2010-06-07 | $36.40 | $65.58 | 86,203,870 | — | — |
| 2010-06-04 | $37.90 | $68.28 | 106,756,480 | — | — |
| 2010-06-03 | $39.60 | $71.34 | 71,405,630 | — | — |
| 2010-06-02 | $39.20 | $70.62 | 56,166,340 | — | — |
| 2010-06-01 | $38.50 | $69.36 | 56,634,680 | — | — |
| 2010-05-28 | $39.60 | $71.34 | 63,286,600 | — | — |
| 2010-05-27 | $40.20 | $72.42 | 75,460,890 | — | — |
| 2010-05-26 | $38.60 | $69.54 | 124,767,260 | — | — |
| 2010-05-25 | $37.80 | $68.10 | 102,076,440 | — | — |
| 2010-05-24 | $37.80 | $68.10 | 84,300,490 | — | — |
| 2010-05-21 | $37.50 | $67.56 | 133,515,830 | — | — |
| 2010-05-20 | $36.30 | $65.40 | 116,429,090 | — | — |
| 2010-05-19 | $38.10 | $68.64 | 92,045,240 | — | — |
| 2010-05-18 | $37.30 | $67.20 | 88,927,420 | — | — |
| 2010-05-17 | $38.60 | $69.54 | 94,521,750 | — | — |
| 2010-05-14 | $39.80 | $71.70 | 87,280,120 | — | — |
| 2010-05-13 | $40.90 | $73.68 | 50,910,530 | — | — |
| 2010-05-12 | $41.80 | $75.31 | 65,669,620 | — | — |
| 2010-05-11 | $41.70 | $75.13 | 75,475,030 | — | — |
| 2010-05-10 | $42.20 | $76.03 | 109,813,230 | — | — |
| 2010-05-07 | $40.00 | $72.06 | 122,458,690 | — | — |
| 2010-05-06 | $40.40 | $72.78 | 170,724,590 | — | — |
| 2010-05-05 | $41.80 | $75.31 | 100,162,270 | — | — |
| 2010-05-04 | $42.60 | $76.75 | 97,352,370 | — | — |
| 2010-05-03 | $44.10 | $79.45 | 44,946,260 | — | — |
| 2010-04-30 | $43.70 | $78.73 | 80,341,770 | — | — |
| 2010-04-29 | $45.60 | $82.15 | 71,647,090 | — | — |
| 2010-04-28 | $44.50 | $80.17 | 110,487,010 | — | — |
| 2010-04-27 | $43.40 | $78.19 | 133,979,440 | — | — |
| 2010-04-26 | $46.10 | $83.05 | 124,478,540 | — | — |
| 2010-04-23 | $48.60 | $87.56 | 76,164,060 | — | — |
| 2010-04-22 | $48.70 | $87.74 | 80,864,670 | — | — |
| 2010-04-21 | $49.30 | $88.82 | 98,787,570 | — | — |
| 2010-04-20 | $49.70 | $89.54 | 102,738,530 | — | — |
| 2010-04-19 | $48.80 | $87.92 | 186,006,680 | — | — |
| 2010-04-16 | $45.60 | $82.15 | 186,414,120 | — | — |
| 2010-04-15 | $48.10 | $86.66 | 153,653,670 | — | — |
| 2010-04-14 | $49.30 | $88.82 | 103,954,530 | — | — |
| 2010-04-13 | $46.20 | $83.23 | 59,676,180 | — | — |
| 2010-04-12 | $46.40 | $83.59 | 43,484,970 | — | — |
| 2010-04-09 | $45.50 | $81.97 | 66,446,000 | — | — |
| 2010-04-08 | $44.70 | $80.53 | 55,935,620 | — | — |
| 2010-04-07 | $43.60 | $78.55 | 62,152,800 | — | — |
| 2010-04-06 | $42.90 | $77.29 | 31,812,190 | — | — |
| 2010-04-05 | $42.60 | $76.75 | 34,453,330 | — | — |
| 2010-04-01 | $41.80 | $75.31 | 30,209,100 | — | — |
| 2010-03-31 | $40.50 | $72.96 | 55,035,890 | — | — |
| 2010-03-30 | $40.90 | $73.68 | 62,439,130 | — | — |
| 2010-03-29 | $41.80 | $75.31 | 88,626,840 | — | — |
| 2010-03-26 | $43.10 | $77.65 | 58,727,000 | — | — |
| 2010-03-25 | $42.70 | $76.93 | 97,149,430 | — | — |
| 2010-03-24 | $41.50 | $74.77 | 46,585,380 | — | — |
| 2010-03-23 | $41.30 | $74.41 | 44,335,410 | — | — |
| 2010-03-22 | $40.40 | $72.78 | 50,007,930 | — | — |
| 2010-03-19 | $39.00 | $70.26 | 55,803,040 | — | — |
| 2010-03-18 | $40.20 | $72.42 | 35,021,590 | — | — |
| 2010-03-17 | $40.50 | $72.96 | 68,063,590 | — | — |
| 2010-03-16 | $40.50 | $72.96 | 54,320,540 | — | — |
| 2010-03-15 | $38.90 | $70.08 | 63,482,980 | — | — |
| 2010-03-12 | $39.70 | $71.52 | 127,975,970 | — | — |
| 2010-03-11 | $41.80 | $75.31 | 120,029,930 | — | — |
| 2010-03-10 | $39.60 | $71.34 | 121,205,060 | — | — |
| 2010-03-09 | $38.20 | $68.82 | 110,631,150 | — | — |
| 2010-03-08 | $35.60 | $64.14 | 45,986,460 | — | — |
| 2010-03-05 | $35.00 | $63.06 | 31,907,970 | — | — |
| 2010-03-04 | $34.30 | $61.79 | 31,935,610 | — | — |
| 2010-03-03 | $34.00 | $61.25 | 16,364,990 | — | — |
| 2010-03-02 | $34.00 | $61.25 | 16,428,080 | — | — |
| 2010-03-01 | $33.90 | $61.07 | 15,568,690 | — | — |
| 2010-02-26 | $34.00 | $61.25 | 17,855,770 | — | — |
| 2010-02-25 | $33.90 | $61.07 | 25,996,910 | — | — |
| 2010-02-24 | $34.50 | $62.15 | 29,262,200 | — | — |
| 2010-02-23 | $33.50 | $60.35 | 28,291,710 | — | — |
| 2010-02-22 | $34.60 | $62.33 | 23,360,670 | — | — |
| 2010-02-19 | $34.20 | $61.61 | 27,822,290 | — | — |
| 2010-02-18 | $34.30 | $61.79 | 28,868,750 | — | — |
| 2010-02-17 | $34.10 | $61.43 | 57,569,040 | — | — |
| 2010-02-16 | $33.10 | $59.63 | 33,228,540 | — | — |
| 2010-02-12 | $31.80 | $57.29 | 18,926,940 | — | — |
| 2010-02-11 | $32.10 | $57.83 | 23,685,280 | — | — |
| 2010-02-10 | $32.00 | $57.65 | 25,499,680 | — | — |
| 2010-02-09 | $31.80 | $57.29 | 49,883,800 | — | — |
| 2010-02-08 | $31.50 | $56.75 | 25,620,320 | — | — |
| 2010-02-05 | $32.20 | $58.01 | 46,750,170 | — | — |
| 2010-02-04 | $31.80 | $57.29 | 45,029,910 | — | — |
| 2010-02-03 | $33.70 | $60.71 | 27,200,590 | — | — |
| 2010-02-02 | $34.10 | $61.43 | 33,280,870 | — | — |
| 2010-02-01 | $33.40 | $60.17 | 23,577,690 | — | — |
| 2010-01-29 | $33.20 | $59.81 | 67,942,930 | — | — |
| 2010-01-28 | $32.40 | $58.37 | 51,294,260 | — | — |
| 2010-01-27 | $32.00 | $57.65 | 55,891,370 | — | — |
| 2010-01-26 | $31.50 | $56.75 | 45,890,280 | — | — |
| 2010-01-25 | $32.30 | $58.19 | 49,752,440 | — | — |
| 2010-01-22 | $32.50 | $58.55 | 65,474,150 | — | — |
| 2010-01-21 | $32.70 | $58.91 | 95,968,050 | — | — |
| 2010-01-20 | $34.60 | $62.33 | 47,944,940 | — | — |
| 2010-01-19 | $35.40 | $63.78 | 80,789,300 | — | — |
| 2010-01-15 | $34.20 | $61.61 | 54,017,740 | — | — |
| 2010-01-14 | $35.10 | $63.24 | 27,417,030 | — | — |
| 2010-01-13 | $35.00 | $63.06 | 41,035,110 | — | — |
| 2010-01-12 | $35.20 | $63.42 | 47,011,810 | — | — |
| 2010-01-11 | $36.30 | $65.40 | 47,557,650 | — | — |
| 2010-01-08 | $35.90 | $64.68 | 62,409,770 | — | — |
| 2010-01-07 | $36.50 | $65.76 | 67,245,190 | — | — |
| 2010-01-06 | $36.40 | $65.58 | 67,433,890 | — | — |
| 2010-01-05 | $35.30 | $63.60 | 66,861,710 | — | — |
| 2010-01-04 | $34.00 | $61.25 | 40,679,350 | — | — |