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
- 1987-07-24 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 | $46.11 | $70.70 | 1,952,100 | — | — |
| 2010-12-30 | $45.92 | $70.41 | 1,214,300 | — | — |
| 2010-12-29 | $46.12 | $70.72 | 1,481,600 | — | — |
| 2010-12-28 | $45.98 | $70.50 | 1,486,500 | — | — |
| 2010-12-27 | $45.96 | $70.47 | 1,819,000 | — | — |
| 2010-12-23 | $46.30 | $70.99 | 2,634,500 | — | — |
| 2010-12-22 | $46.59 | $71.44 | 4,983,800 | — | — |
| 2010-12-21 | $45.18 | $69.28 | 7,597,800 | — | — |
| 2010-12-20 | $43.25 | $66.32 | 4,836,000 | — | — |
| 2010-12-17 | $42.51 | $65.18 | 5,274,000 | — | — |
| 2010-12-16 | $42.54 | $65.23 | 4,014,400 | — | — |
| 2010-12-15 | $42.15 | $64.63 | 4,260,900 | — | — |
| 2010-12-14 | $42.80 | $65.63 | 3,021,400 | — | — |
| 2010-12-13 | $43.38 | $66.52 | 3,575,300 | — | — |
| 2010-12-10 | $43.97 | $67.42 | 3,283,800 | — | — |
| 2010-12-09 | $43.74 | $67.07 | 2,203,300 | — | — |
| 2010-12-08 | $43.55 | $66.78 | 2,579,200 | — | — |
| 2010-12-07 | $43.00 | $65.93 | 3,102,800 | — | — |
| 2010-12-06 | $42.99 | $65.92 | 2,723,500 | — | — |
| 2010-12-03 | $43.29 | $66.38 | 2,474,600 | — | — |
| 2010-12-02 | $43.22 | $66.27 | 2,989,400 | — | — |
| 2010-12-01 | $42.57 | $65.27 | 3,970,100 | — | — |
| 2010-11-30 | $41.31 | $63.34 | 5,985,800 | — | — |
| 2010-11-29 | $41.14 | $63.08 | 3,725,700 | — | — |
| 2010-11-26 | $41.76 | $64.03 | 1,616,300 | — | — |
| 2010-11-24 | $42.49 | $65.15 | 3,869,900 | — | — |
| 2010-11-23 | $40.94 | $62.78 | 4,817,400 | — | — |
| 2010-11-22 | $42.10 | $64.55 | 2,531,700 | — | — |
| 2010-11-19 | $41.92 | $64.28 | 3,032,000 | — | — |
| 2010-11-18 | $42.09 | $64.54 | 3,217,500 | — | — |
| 2010-11-17 | $41.61 | $63.80 | 3,424,800 | — | — |
| 2010-11-16 | $41.32 | $63.20 | 3,741,600 | — | — |
| 2010-11-15 | $42.12 | $64.43 | 2,449,400 | — | — |
| 2010-11-12 | $42.54 | $65.07 | 4,397,300 | — | — |
| 2010-11-11 | $42.82 | $65.50 | 4,145,700 | — | — |
| 2010-11-10 | $43.50 | $66.54 | 2,795,500 | — | — |
| 2010-11-09 | $43.37 | $66.34 | 4,080,200 | — | — |
| 2010-11-08 | $43.95 | $67.23 | 3,726,200 | — | — |
| 2010-11-05 | $44.70 | $68.37 | 3,359,200 | — | — |
| 2010-11-04 | $44.56 | $68.16 | 5,141,600 | — | — |
| 2010-11-03 | $43.57 | $66.65 | 4,502,100 | — | — |
| 2010-11-02 | $43.34 | $66.29 | 3,094,000 | — | — |
| 2010-11-01 | $43.26 | $66.17 | 5,877,000 | — | — |
| 2010-10-29 | $43.17 | $66.03 | 4,980,400 | — | — |
| 2010-10-28 | $43.07 | $65.88 | 4,489,900 | — | — |
| 2010-10-27 | $42.47 | $64.96 | 6,236,900 | — | — |
| 2010-10-26 | $43.08 | $65.90 | 12,889,600 | — | — |
| 2010-10-25 | $40.50 | $61.95 | 5,693,100 | — | — |
| 2010-10-22 | $40.14 | $61.40 | 4,240,600 | — | — |
| 2010-10-21 | $39.93 | $61.08 | 7,623,300 | — | — |
| 2010-10-20 | $39.71 | $60.74 | 5,872,600 | — | — |
| 2010-10-19 | $39.23 | $60.01 | 7,982,400 | — | — |
| 2010-10-18 | $39.69 | $60.71 | 5,491,100 | — | — |
| 2010-10-15 | $39.33 | $60.16 | 6,801,800 | — | — |
| 2010-10-14 | $39.65 | $60.65 | 4,814,400 | — | — |
| 2010-10-13 | $40.19 | $61.48 | 4,798,600 | — | — |
| 2010-10-12 | $40.18 | $61.46 | 4,664,400 | — | — |
| 2010-10-11 | $40.11 | $61.35 | 2,744,900 | — | — |
| 2010-10-08 | $40.28 | $61.61 | 5,260,100 | — | — |
| 2010-10-07 | $40.12 | $61.37 | 4,880,100 | — | — |
| 2010-10-06 | $39.95 | $61.11 | 5,813,200 | — | — |
| 2010-10-05 | $39.86 | $60.97 | 8,190,900 | — | — |
| 2010-10-04 | $38.09 | $58.26 | 3,849,500 | — | — |
| 2010-10-01 | $38.39 | $58.72 | 3,967,600 | — | — |
| 2010-09-30 | $38.19 | $58.42 | 4,445,800 | — | — |
| 2010-09-29 | $38.78 | $59.32 | 6,656,800 | — | — |
| 2010-09-28 | $38.34 | $58.65 | 4,655,500 | — | — |
| 2010-09-27 | $38.02 | $58.16 | 3,840,600 | — | — |
| 2010-09-24 | $37.79 | $57.80 | 5,441,400 | — | — |
| 2010-09-23 | $36.75 | $56.21 | 3,799,200 | — | — |
| 2010-09-22 | $37.05 | $56.67 | 5,050,000 | — | — |
| 2010-09-21 | $37.57 | $57.47 | 8,934,500 | — | — |
| 2010-09-20 | $37.06 | $56.69 | 7,876,200 | — | — |
| 2010-09-17 | $35.92 | $54.94 | 4,302,900 | — | — |
| 2010-09-16 | $35.52 | $54.33 | 3,348,700 | — | — |
| 2010-09-15 | $35.60 | $54.45 | 4,859,800 | — | — |
| 2010-09-14 | $35.89 | $54.90 | 2,868,900 | — | — |
| 2010-09-13 | $35.83 | $54.81 | 2,276,700 | — | — |
| 2010-09-10 | $35.28 | $53.97 | 2,424,600 | — | — |
| 2010-09-09 | $35.18 | $53.81 | 5,399,200 | — | — |
| 2010-09-08 | $34.57 | $52.88 | 5,530,400 | — | — |
| 2010-09-07 | $33.87 | $51.81 | 3,513,900 | — | — |
| 2010-09-03 | $34.67 | $53.03 | 3,782,300 | — | — |
| 2010-09-02 | $33.81 | $51.72 | 4,259,800 | — | — |
| 2010-09-01 | $32.90 | $50.32 | 4,744,600 | — | — |
| 2010-08-31 | $31.18 | $47.69 | 4,125,200 | — | — |
| 2010-08-30 | $30.84 | $47.17 | 2,229,600 | — | — |
| 2010-08-27 | $31.46 | $48.12 | 4,761,100 | — | — |
| 2010-08-26 | $30.56 | $46.75 | 3,468,400 | — | — |
| 2010-08-25 | $30.65 | $46.88 | 5,436,600 | — | — |
| 2010-08-24 | $30.44 | $46.56 | 6,093,100 | — | — |
| 2010-08-23 | $31.52 | $48.21 | 2,656,400 | — | — |
| 2010-08-20 | $31.79 | $48.63 | 3,399,000 | — | — |
| 2010-08-19 | $32.16 | $49.19 | 3,987,700 | — | — |
| 2010-08-18 | $33.04 | $50.54 | 4,473,800 | — | — |
| 2010-08-17 | $33.11 | $50.49 | 3,855,200 | — | — |
| 2010-08-16 | $32.47 | $49.52 | 2,846,300 | — | — |
| 2010-08-13 | $32.51 | $49.58 | 4,016,500 | — | — |
| 2010-08-12 | $32.62 | $49.75 | 4,537,500 | — | — |
| 2010-08-11 | $32.88 | $50.14 | 5,035,800 | — | — |
| 2010-08-10 | $34.32 | $52.34 | 5,850,400 | — | — |
| 2010-08-09 | $35.16 | $53.62 | 3,468,300 | — | — |
| 2010-08-06 | $35.63 | $54.34 | 3,624,900 | — | — |
| 2010-08-05 | $35.84 | $54.66 | 2,883,400 | — | — |
| 2010-08-04 | $35.98 | $54.87 | 3,252,100 | — | — |
| 2010-08-03 | $35.39 | $53.97 | 3,338,800 | — | — |
| 2010-08-02 | $35.52 | $54.17 | 4,142,700 | — | — |
| 2010-07-30 | $34.68 | $52.89 | 3,740,200 | — | — |
| 2010-07-29 | $34.40 | $52.46 | 3,044,000 | — | — |
| 2010-07-28 | $34.63 | $52.81 | 3,542,600 | — | — |
| 2010-07-27 | $34.52 | $52.64 | 4,479,100 | — | — |
| 2010-07-26 | $35.15 | $53.60 | 4,784,400 | — | — |
| 2010-07-23 | $34.19 | $52.14 | 5,232,200 | — | — |
| 2010-07-22 | $33.67 | $51.35 | 6,209,700 | — | — |
| 2010-07-21 | $31.43 | $47.93 | 5,872,800 | — | — |
| 2010-07-20 | $31.71 | $48.36 | 5,475,500 | — | — |
| 2010-07-19 | $31.40 | $47.89 | 3,626,500 | — | — |
| 2010-07-16 | $31.41 | $47.90 | 5,925,200 | — | — |
| 2010-07-15 | $32.80 | $50.02 | 4,783,700 | — | — |
| 2010-07-14 | $32.75 | $49.94 | 4,328,800 | — | — |
| 2010-07-13 | $32.82 | $50.05 | 5,247,200 | — | — |
| 2010-07-12 | $31.67 | $48.30 | 3,967,000 | — | — |
| 2010-07-09 | $32.12 | $48.98 | 5,632,300 | — | — |
| 2010-07-08 | $31.58 | $48.16 | 4,782,800 | — | — |
| 2010-07-07 | $31.56 | $48.13 | 5,765,700 | — | — |
| 2010-07-06 | $30.49 | $46.50 | 5,591,600 | — | — |
| 2010-07-02 | $30.62 | $46.70 | 6,326,500 | — | — |
| 2010-07-01 | $31.31 | $47.75 | 12,986,900 | — | — |
| 2010-06-30 | $30.24 | $46.12 | 9,547,900 | — | — |
| 2010-06-29 | $30.14 | $45.96 | 12,725,000 | — | — |
| 2010-06-28 | $32.10 | $48.95 | 4,989,400 | — | — |
| 2010-06-25 | $32.58 | $49.68 | 8,728,900 | — | — |
| 2010-06-24 | $32.35 | $49.33 | 6,705,700 | — | — |
| 2010-06-23 | $33.31 | $50.80 | 8,162,500 | — | — |
| 2010-06-22 | $33.19 | $50.62 | 12,647,200 | — | — |
| 2010-06-21 | $34.74 | $52.98 | 5,913,700 | — | — |
| 2010-06-18 | $35.41 | $54.00 | 6,144,900 | — | — |
| 2010-06-17 | $36.00 | $54.90 | 6,327,500 | — | — |
| 2010-06-16 | $36.75 | $56.04 | 6,495,800 | — | — |
| 2010-06-15 | $37.43 | $57.08 | 6,998,700 | — | — |
| 2010-06-14 | $36.37 | $55.46 | 4,341,500 | — | — |
| 2010-06-11 | $36.31 | $55.37 | 2,383,100 | — | — |
| 2010-06-10 | $36.33 | $55.40 | 4,121,000 | — | — |
| 2010-06-09 | $34.71 | $52.93 | 5,634,800 | — | — |
| 2010-06-08 | $34.96 | $53.31 | 5,251,600 | — | — |
| 2010-06-07 | $34.56 | $52.70 | 5,573,200 | — | — |
| 2010-06-04 | $35.29 | $53.82 | 5,104,400 | — | — |
| 2010-06-03 | $37.17 | $56.68 | 2,854,800 | — | — |
| 2010-06-02 | $37.04 | $56.49 | 4,360,500 | — | — |
| 2010-06-01 | $35.67 | $54.40 | 3,957,200 | — | — |
| 2010-05-28 | $36.23 | $55.25 | 5,335,600 | — | — |
| 2010-05-27 | $36.78 | $56.09 | 5,570,500 | — | — |
| 2010-05-26 | $34.96 | $53.31 | 8,716,200 | — | — |
| 2010-05-25 | $35.22 | $53.71 | 9,297,200 | — | — |
| 2010-05-24 | $35.36 | $53.92 | 6,469,900 | — | — |
| 2010-05-21 | $35.61 | $54.31 | 8,989,600 | — | — |
| 2010-05-20 | $35.12 | $53.56 | 8,190,800 | — | — |
| 2010-05-19 | $37.02 | $56.46 | 6,934,700 | — | — |
| 2010-05-18 | $37.42 | $56.91 | 4,519,000 | — | — |
| 2010-05-17 | $38.12 | $57.98 | 4,254,000 | — | — |
| 2010-05-14 | $37.57 | $57.14 | 5,942,200 | — | — |
| 2010-05-13 | $38.90 | $59.16 | 3,285,600 | — | — |
| 2010-05-12 | $40.08 | $60.96 | 3,451,600 | — | — |
| 2010-05-11 | $38.88 | $59.13 | 4,812,700 | — | — |
| 2010-05-10 | $39.21 | $59.64 | 5,546,500 | — | — |
| 2010-05-07 | $36.68 | $55.79 | 9,815,000 | — | — |
| 2010-05-06 | $38.03 | $57.84 | 7,929,200 | — | — |
| 2010-05-05 | $39.60 | $60.23 | 6,398,100 | — | — |
| 2010-05-04 | $40.60 | $61.75 | 4,773,200 | — | — |
| 2010-05-03 | $42.42 | $64.52 | 3,155,300 | — | — |
| 2010-04-30 | $41.70 | $63.42 | 5,973,800 | — | — |
| 2010-04-29 | $43.16 | $65.64 | 4,508,000 | — | — |
| 2010-04-28 | $41.59 | $63.26 | 8,604,600 | — | — |
| 2010-04-27 | $42.43 | $64.53 | 7,457,600 | — | — |
| 2010-04-26 | $43.85 | $66.69 | 9,082,800 | — | — |
| 2010-04-23 | $42.77 | $65.05 | 8,249,500 | — | — |
| 2010-04-22 | $41.60 | $63.27 | 8,159,200 | — | — |
| 2010-04-21 | $40.23 | $61.19 | 4,312,500 | — | — |
| 2010-04-20 | $39.92 | $60.72 | 5,813,100 | — | — |
| 2010-04-19 | $38.90 | $59.16 | 4,038,000 | — | — |
| 2010-04-16 | $38.97 | $59.27 | 4,582,700 | — | — |
| 2010-04-15 | $39.48 | $60.05 | 4,152,900 | — | — |
| 2010-04-14 | $39.16 | $59.56 | 3,909,500 | — | — |
| 2010-04-13 | $38.86 | $59.10 | 5,295,400 | — | — |
| 2010-04-12 | $38.82 | $59.04 | 3,937,000 | — | — |
| 2010-04-09 | $38.98 | $59.29 | 2,954,200 | — | — |
| 2010-04-08 | $38.59 | $58.69 | 4,469,100 | — | — |
| 2010-04-07 | $38.30 | $58.25 | 5,311,000 | — | — |
| 2010-04-06 | $39.33 | $59.82 | 2,844,200 | — | — |
| 2010-04-05 | $39.39 | $59.91 | 2,883,800 | — | — |
| 2010-04-01 | $39.24 | $59.68 | 2,537,200 | — | — |
| 2010-03-31 | $38.88 | $59.13 | 3,078,500 | — | — |
| 2010-03-30 | $39.19 | $59.61 | 3,149,900 | — | — |
| 2010-03-29 | $38.98 | $59.29 | 2,470,500 | — | — |
| 2010-03-26 | $38.80 | $59.01 | 2,909,500 | — | — |
| 2010-03-25 | $38.54 | $58.62 | 3,735,800 | — | — |
| 2010-03-24 | $38.46 | $58.50 | 3,178,100 | — | — |
| 2010-03-23 | $38.81 | $59.03 | 7,207,900 | — | — |
| 2010-03-22 | $37.91 | $57.66 | 3,230,500 | — | — |
| 2010-03-19 | $37.62 | $57.22 | 3,340,800 | — | — |
| 2010-03-18 | $37.66 | $57.28 | 1,936,200 | — | — |
| 2010-03-17 | $37.60 | $57.19 | 3,484,700 | — | — |
| 2010-03-16 | $37.12 | $56.46 | 3,696,600 | — | — |
| 2010-03-15 | $37.15 | $56.50 | 3,136,500 | — | — |
| 2010-03-12 | $37.49 | $57.02 | 2,657,800 | — | — |
| 2010-03-11 | $37.25 | $56.65 | 2,640,900 | — | — |
| 2010-03-10 | $37.17 | $56.53 | 2,665,200 | — | — |
| 2010-03-09 | $36.94 | $56.18 | 2,756,600 | — | — |
| 2010-03-08 | $36.94 | $56.18 | 2,861,700 | — | — |
| 2010-03-05 | $37.04 | $56.34 | 4,858,800 | — | — |
| 2010-03-04 | $36.15 | $54.98 | 3,628,500 | — | — |
| 2010-03-03 | $35.71 | $54.31 | 3,514,300 | — | — |
| 2010-03-02 | $35.75 | $54.37 | 5,762,000 | — | — |
| 2010-03-01 | $36.10 | $54.91 | 2,459,600 | — | — |
| 2010-02-26 | $35.96 | $54.69 | 5,244,500 | — | — |
| 2010-02-25 | $35.66 | $54.24 | 5,850,700 | — | — |
| 2010-02-24 | $35.80 | $54.45 | 13,062,500 | — | — |
| 2010-02-23 | $33.67 | $51.21 | 2,553,500 | — | — |
| 2010-02-22 | $34.11 | $51.88 | 2,870,600 | — | — |
| 2010-02-19 | $33.89 | $51.54 | 5,416,200 | — | — |
| 2010-02-18 | $33.78 | $51.38 | 5,536,000 | — | — |
| 2010-02-17 | $34.01 | $51.73 | 4,150,100 | — | — |
| 2010-02-16 | $33.48 | $50.77 | 3,229,100 | — | — |
| 2010-02-12 | $32.82 | $49.77 | 3,906,200 | — | — |
| 2010-02-11 | $33.18 | $50.31 | 4,144,500 | — | — |
| 2010-02-10 | $32.61 | $49.45 | 4,205,200 | — | — |
| 2010-02-09 | $32.80 | $49.74 | 5,075,100 | — | — |
| 2010-02-08 | $33.16 | $50.28 | 5,491,300 | — | — |
| 2010-02-05 | $32.53 | $49.33 | 4,682,100 | — | — |
| 2010-02-04 | $32.90 | $49.89 | 4,930,200 | — | — |
| 2010-02-03 | $34.59 | $52.45 | 3,553,000 | — | — |
| 2010-02-02 | $34.59 | $52.45 | 3,620,500 | — | — |
| 2010-02-01 | $34.14 | $51.77 | 3,674,600 | — | — |
| 2010-01-29 | $33.33 | $50.54 | 4,952,300 | — | — |
| 2010-01-28 | $34.41 | $52.18 | 4,452,200 | — | — |
| 2010-01-27 | $33.88 | $51.38 | 3,143,300 | — | — |
| 2010-01-26 | $33.74 | $51.16 | 2,864,600 | — | — |
| 2010-01-25 | $33.56 | $50.89 | 2,750,200 | — | — |
| 2010-01-22 | $33.30 | $50.50 | 3,937,900 | — | — |
| 2010-01-21 | $34.21 | $51.88 | 5,661,700 | — | — |
| 2010-01-20 | $34.31 | $52.03 | 4,015,100 | — | — |
| 2010-01-19 | $35.01 | $53.09 | 3,159,600 | — | — |
| 2010-01-15 | $34.23 | $51.91 | 3,798,500 | — | — |
| 2010-01-14 | $35.07 | $53.18 | 5,417,600 | — | — |
| 2010-01-13 | $34.05 | $51.63 | 5,123,800 | — | — |
| 2010-01-12 | $32.88 | $49.86 | 3,566,300 | — | — |
| 2010-01-11 | $33.42 | $50.68 | 3,970,700 | — | — |
| 2010-01-08 | $33.22 | $50.37 | 4,950,500 | — | — |
| 2010-01-07 | $32.14 | $48.74 | 3,469,400 | — | — |
| 2010-01-06 | $31.79 | $48.21 | 6,171,400 | — | — |
| 2010-01-05 | $32.37 | $49.09 | 3,199,900 | — | — |
| 2010-01-04 | $32.06 | $48.62 | 5,372,700 | — | — |