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
- 1981-12-31 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 | $51.91 | $160.68 | 6,363,892 | — | — |
| 2010-12-30 | $51.84 | $160.44 | 5,222,634 | — | — |
| 2010-12-29 | $51.78 | $160.28 | 5,502,963 | — | — |
| 2010-12-28 | $51.49 | $159.38 | 6,367,171 | — | — |
| 2010-12-27 | $51.19 | $158.44 | 5,756,532 | — | — |
| 2010-12-23 | $51.14 | $158.27 | 5,875,905 | — | — |
| 2010-12-22 | $51.10 | $158.15 | 7,806,599 | — | — |
| 2010-12-21 | $50.79 | $157.21 | 7,936,729 | — | — |
| 2010-12-20 | $50.31 | $155.70 | 11,691,862 | — | — |
| 2010-12-17 | $49.60 | $153.50 | 14,959,271 | — | — |
| 2010-12-16 | $50.06 | $154.94 | 8,660,969 | — | — |
| 2010-12-15 | $49.64 | $153.65 | 10,032,578 | — | — |
| 2010-12-14 | $50.05 | $154.90 | 10,241,808 | — | — |
| 2010-12-13 | $49.91 | $154.47 | 12,729,751 | — | — |
| 2010-12-10 | $49.23 | $152.37 | 8,456,985 | — | — |
| 2010-12-09 | $49.30 | $152.58 | 8,205,122 | — | — |
| 2010-12-08 | $49.25 | $152.44 | 9,009,381 | — | — |
| 2010-12-07 | $49.07 | $151.88 | 10,400,797 | — | — |
| 2010-12-06 | $48.93 | $151.43 | 7,505,150 | — | — |
| 2010-12-03 | $48.73 | $150.82 | 13,534,928 | — | — |
| 2010-12-02 | $48.56 | $150.30 | 11,490,896 | — | — |
| 2010-12-01 | $47.61 | $147.35 | 13,985,004 | — | — |
| 2010-11-30 | $45.87 | $141.97 | 11,452,198 | — | — |
| 2010-11-29 | $46.26 | $143.17 | 8,501,586 | — | — |
| 2010-11-26 | $46.36 | $143.48 | 3,374,189 | — | — |
| 2010-11-24 | $46.84 | $144.99 | 7,808,436 | — | — |
| 2010-11-23 | $46.14 | $142.79 | 8,995,607 | — | — |
| 2010-11-22 | $46.87 | $145.08 | 8,689,959 | — | — |
| 2010-11-19 | $47.20 | $146.10 | 10,254,008 | — | — |
| 2010-11-18 | $47.07 | $145.70 | 8,439,014 | — | — |
| 2010-11-17 | $46.36 | $143.48 | 9,155,252 | — | — |
| 2010-11-16 | $46.46 | $143.78 | 14,302,064 | — | — |
| 2010-11-15 | $47.32 | $146.45 | 10,426,508 | — | — |
| 2010-11-12 | $47.58 | $147.28 | 11,394,479 | — | — |
| 2010-11-11 | $47.94 | $148.38 | 10,132,011 | — | — |
| 2010-11-10 | $48.19 | $149.14 | 13,714,250 | — | — |
| 2010-11-09 | $47.29 | $146.36 | 13,672,798 | — | — |
| 2010-11-08 | $47.58 | $147.25 | 11,610,531 | — | — |
| 2010-11-05 | $47.12 | $145.84 | 11,759,157 | — | — |
| 2010-11-04 | $46.69 | $144.52 | 15,869,916 | — | — |
| 2010-11-03 | $45.29 | $140.17 | 13,562,214 | — | — |
| 2010-11-02 | $45.24 | $140.01 | 13,768,952 | — | — |
| 2010-11-01 | $44.94 | $139.09 | 12,258,293 | — | — |
| 2010-10-29 | $45.27 | $140.13 | 11,147,862 | — | — |
| 2010-10-28 | $45.42 | $140.58 | 13,447,694 | — | — |
| 2010-10-27 | $45.80 | $141.75 | 15,251,932 | — | — |
| 2010-10-26 | $46.78 | $143.50 | 14,269,662 | — | — |
| 2010-10-25 | $46.76 | $143.43 | 22,682,834 | — | — |
| 2010-10-22 | $47.01 | $144.20 | 24,173,160 | — | — |
| 2010-10-21 | $46.59 | $142.92 | 22,305,694 | — | — |
| 2010-10-20 | $46.71 | $143.27 | 12,799,670 | — | — |
| 2010-10-19 | $45.74 | $140.30 | 13,672,404 | — | — |
| 2010-10-18 | $46.70 | $143.24 | 16,892,851 | — | — |
| 2010-10-15 | $46.33 | $142.12 | 11,257,266 | — | — |
| 2010-10-14 | $45.98 | $141.05 | 10,341,373 | — | — |
| 2010-10-13 | $45.84 | $140.60 | 13,165,790 | — | — |
| 2010-10-12 | $45.44 | $139.39 | 11,014,322 | — | — |
| 2010-10-11 | $45.58 | $139.81 | 7,791,120 | — | — |
| 2010-10-08 | $45.44 | $139.39 | 11,496,930 | — | — |
| 2010-10-07 | $45.52 | $139.62 | 11,241,393 | — | — |
| 2010-10-06 | $45.51 | $139.60 | 14,564,028 | — | — |
| 2010-10-05 | $44.82 | $137.47 | 16,587,204 | — | — |
| 2010-10-04 | $43.65 | $133.89 | 10,609,503 | — | — |
| 2010-10-01 | $44.11 | $135.29 | 15,865,325 | — | — |
| 2010-09-30 | $43.78 | $134.29 | 12,823,675 | — | — |
| 2010-09-29 | $43.73 | $134.12 | 11,712,195 | — | — |
| 2010-09-28 | $43.52 | $133.49 | 12,702,335 | — | — |
| 2010-09-27 | $42.89 | $131.55 | 7,671,878 | — | — |
| 2010-09-24 | $42.96 | $131.79 | 10,187,762 | — | — |
| 2010-09-23 | $42.10 | $129.12 | 9,025,647 | — | — |
| 2010-09-22 | $42.74 | $131.08 | 7,976,083 | — | — |
| 2010-09-21 | $43.09 | $132.16 | 11,109,820 | — | — |
| 2010-09-20 | $43.32 | $132.89 | 10,200,618 | — | — |
| 2010-09-17 | $42.13 | $129.24 | 11,456,002 | — | — |
| 2010-09-16 | $42.20 | $129.45 | 9,146,069 | — | — |
| 2010-09-15 | $42.35 | $129.92 | 8,696,256 | — | — |
| 2010-09-14 | $42.21 | $129.47 | 7,607,076 | — | — |
| 2010-09-13 | $42.22 | $129.49 | 9,470,344 | — | — |
| 2010-09-10 | $41.74 | $128.02 | 7,317,039 | — | — |
| 2010-09-09 | $41.72 | $127.97 | 7,592,384 | — | — |
| 2010-09-08 | $41.41 | $127.02 | 7,869,303 | — | — |
| 2010-09-07 | $40.91 | $125.47 | 11,082,404 | — | — |
| 2010-09-03 | $41.97 | $128.72 | 8,186,494 | — | — |
| 2010-09-02 | $41.49 | $127.27 | 6,664,423 | — | — |
| 2010-09-01 | $41.21 | $126.41 | 11,545,597 | — | — |
| 2010-08-31 | $39.97 | $122.60 | 11,265,268 | — | — |
| 2010-08-30 | $40.15 | $123.16 | 8,570,849 | — | — |
| 2010-08-27 | $40.72 | $124.91 | 14,199,219 | — | — |
| 2010-08-26 | $39.95 | $122.55 | 12,361,925 | — | — |
| 2010-08-25 | $40.75 | $125.01 | 10,557,163 | — | — |
| 2010-08-24 | $40.73 | $124.93 | 14,798,052 | — | — |
| 2010-08-23 | $40.94 | $125.59 | 14,878,727 | — | — |
| 2010-08-20 | $41.08 | $126.01 | 12,857,782 | — | — |
| 2010-08-19 | $41.71 | $127.93 | 9,833,710 | — | — |
| 2010-08-18 | $42.25 | $129.59 | 7,930,301 | — | — |
| 2010-08-17 | $42.59 | $130.64 | 11,578,130 | — | — |
| 2010-08-16 | $41.87 | $128.44 | 9,422,070 | — | — |
| 2010-08-13 | $41.94 | $128.65 | 8,487,157 | — | — |
| 2010-08-12 | $42.19 | $129.42 | 10,271,324 | — | — |
| 2010-08-11 | $42.32 | $129.80 | 13,870,616 | — | — |
| 2010-08-10 | $43.35 | $132.98 | 12,286,628 | — | — |
| 2010-08-09 | $43.69 | $134.01 | 8,365,160 | — | — |
| 2010-08-06 | $43.40 | $133.12 | 12,876,934 | — | — |
| 2010-08-05 | $43.99 | $134.92 | 11,103,655 | — | — |
| 2010-08-04 | $43.77 | $134.26 | 13,312,842 | — | — |
| 2010-08-03 | $43.88 | $134.59 | 12,997,881 | — | — |
| 2010-08-02 | $43.86 | $134.52 | 17,988,065 | — | — |
| 2010-07-30 | $42.10 | $129.12 | 15,913,205 | — | — |
| 2010-07-29 | $41.59 | $127.58 | 14,933,298 | — | — |
| 2010-07-28 | $41.50 | $126.01 | 14,859,444 | — | — |
| 2010-07-27 | $41.50 | $126.01 | 10,823,063 | — | — |
| 2010-07-26 | $41.49 | $125.99 | 8,437,964 | — | — |
| 2010-07-23 | $41.01 | $124.51 | 10,457,860 | — | — |
| 2010-07-22 | $40.61 | $123.30 | 11,721,771 | — | — |
| 2010-07-21 | $39.73 | $120.64 | 11,407,466 | — | — |
| 2010-07-20 | $40.14 | $121.89 | 12,506,747 | — | — |
| 2010-07-19 | $39.52 | $119.99 | 9,327,096 | — | — |
| 2010-07-16 | $39.53 | $120.02 | 11,406,416 | — | — |
| 2010-07-15 | $40.30 | $122.35 | 9,567,548 | — | — |
| 2010-07-14 | $40.25 | $122.21 | 10,444,873 | — | — |
| 2010-07-13 | $40.57 | $123.19 | 11,283,239 | — | — |
| 2010-07-12 | $39.72 | $120.59 | 12,374,912 | — | — |
| 2010-07-09 | $39.87 | $121.06 | 11,313,279 | — | — |
| 2010-07-08 | $39.30 | $119.32 | 11,443,934 | — | — |
| 2010-07-07 | $39.00 | $118.42 | 15,830,694 | — | — |
| 2010-07-06 | $37.51 | $113.88 | 20,722,494 | — | — |
| 2010-07-02 | $37.22 | $113.00 | 9,494,219 | — | — |
| 2010-07-01 | $37.25 | $113.12 | 18,899,366 | — | — |
| 2010-06-30 | $37.42 | $113.63 | 19,329,634 | — | — |
| 2010-06-29 | $37.99 | $115.36 | 18,225,762 | — | — |
| 2010-06-28 | $39.02 | $118.49 | 13,479,702 | — | — |
| 2010-06-25 | $39.58 | $120.18 | 29,803,367 | — | — |
| 2010-06-24 | $40.03 | $121.54 | 19,443,497 | — | — |
| 2010-06-23 | $40.79 | $123.86 | 14,243,295 | — | — |
| 2010-06-22 | $41.52 | $126.06 | 14,831,896 | — | — |
| 2010-06-21 | $42.54 | $129.16 | 10,946,502 | — | — |
| 2010-06-18 | $42.70 | $129.64 | 14,205,516 | — | — |
| 2010-06-17 | $42.06 | $127.72 | 13,706,642 | — | — |
| 2010-06-16 | $41.52 | $126.08 | 10,568,051 | — | — |
| 2010-06-15 | $41.39 | $125.69 | 16,419,950 | — | — |
| 2010-06-14 | $40.25 | $122.21 | 16,447,891 | — | — |
| 2010-06-11 | $40.78 | $123.83 | 8,953,105 | — | — |
| 2010-06-10 | $40.68 | $123.53 | 18,956,298 | — | — |
| 2010-06-09 | $38.66 | $117.40 | 17,130,810 | — | — |
| 2010-06-08 | $38.76 | $117.68 | 19,331,602 | — | — |
| 2010-06-07 | $37.80 | $114.78 | 15,674,722 | — | — |
| 2010-06-04 | $38.16 | $115.87 | 18,797,047 | — | — |
| 2010-06-03 | $39.63 | $120.32 | 18,174,733 | — | — |
| 2010-06-02 | $40.01 | $121.50 | 18,858,570 | — | — |
| 2010-06-01 | $38.37 | $116.50 | 17,827,502 | — | — |
| 2010-05-28 | $39.53 | $120.04 | 15,567,680 | — | — |
| 2010-05-27 | $39.80 | $120.85 | 20,260,874 | — | — |
| 2010-05-26 | $37.79 | $114.74 | 17,380,444 | — | — |
| 2010-05-25 | $38.05 | $115.55 | 22,400,012 | — | — |
| 2010-05-24 | $38.20 | $115.99 | 17,296,227 | — | — |
| 2010-05-21 | $39.24 | $119.14 | 23,895,585 | — | — |
| 2010-05-20 | $38.82 | $117.89 | 31,755,049 | — | — |
| 2010-05-19 | $41.10 | $123.51 | 18,077,661 | — | — |
| 2010-05-18 | $41.68 | $125.25 | 17,019,045 | — | — |
| 2010-05-17 | $42.07 | $126.44 | 16,532,240 | — | — |
| 2010-05-14 | $42.57 | $127.93 | 16,283,918 | — | — |
| 2010-05-13 | $43.41 | $130.45 | 14,040,099 | — | — |
| 2010-05-12 | $43.97 | $132.15 | 12,655,110 | — | — |
| 2010-05-11 | $43.67 | $131.23 | 17,015,372 | — | — |
| 2010-05-10 | $43.20 | $129.83 | 19,664,009 | — | — |
| 2010-05-07 | $41.68 | $125.27 | 26,658,348 | — | — |
| 2010-05-06 | $42.00 | $126.21 | 26,741,384 | — | — |
| 2010-05-05 | $43.27 | $130.04 | 19,376,596 | — | — |
| 2010-05-04 | $44.22 | $132.90 | 19,230,331 | — | — |
| 2010-05-03 | $45.51 | $136.78 | 16,303,463 | — | — |
| 2010-04-30 | $45.12 | $135.61 | 19,471,963 | — | — |
| 2010-04-29 | $45.05 | $135.40 | 17,990,426 | — | — |
| 2010-04-28 | $44.63 | $134.14 | 22,939,289 | — | — |
| 2010-04-27 | $43.86 | $131.83 | 23,420,585 | — | — |
| 2010-04-26 | $44.44 | $133.57 | 14,325,676 | — | — |
| 2010-04-23 | $44.28 | $133.09 | 15,646,125 | — | — |
| 2010-04-22 | $43.44 | $130.54 | 12,419,644 | — | — |
| 2010-04-21 | $43.62 | $131.09 | 11,909,882 | — | — |
| 2010-04-20 | $43.76 | $131.51 | 12,094,451 | — | — |
| 2010-04-19 | $43.18 | $129.77 | 14,289,995 | — | — |
| 2010-04-16 | $42.73 | $128.41 | 17,390,282 | — | — |
| 2010-04-15 | $43.50 | $130.73 | 14,571,506 | — | — |
| 2010-04-14 | $43.37 | $130.34 | 14,976,455 | — | — |
| 2010-04-13 | $42.44 | $127.54 | 18,785,503 | — | — |
| 2010-04-12 | $42.66 | $128.21 | 18,608,542 | — | — |
| 2010-04-09 | $42.17 | $126.74 | 19,614,161 | — | — |
| 2010-04-08 | $41.12 | $123.58 | 19,218,001 | — | — |
| 2010-04-07 | $40.33 | $121.22 | 14,058,202 | — | — |
| 2010-04-06 | $40.63 | $122.11 | 9,739,392 | — | — |
| 2010-04-05 | $40.62 | $122.07 | 12,295,942 | — | — |
| 2010-04-01 | $39.66 | $119.18 | 11,926,673 | — | — |
| 2010-03-31 | $39.01 | $117.23 | 16,079,803 | — | — |
| 2010-03-30 | $39.08 | $117.44 | 12,100,878 | — | — |
| 2010-03-29 | $38.99 | $117.19 | 16,935,353 | — | — |
| 2010-03-26 | $38.89 | $116.89 | 19,689,983 | — | — |
| 2010-03-25 | $39.28 | $118.06 | 13,804,108 | — | — |
| 2010-03-24 | $40.04 | $120.35 | 19,336,193 | — | — |
| 2010-03-23 | $40.03 | $120.30 | 11,690,944 | — | — |
| 2010-03-22 | $39.72 | $119.36 | 10,762,720 | — | — |
| 2010-03-19 | $39.92 | $119.98 | 15,383,635 | — | — |
| 2010-03-18 | $40.18 | $120.76 | 11,119,528 | — | — |
| 2010-03-17 | $40.39 | $121.38 | 15,822,692 | — | — |
| 2010-03-16 | $39.77 | $119.52 | 15,411,183 | — | — |
| 2010-03-15 | $39.37 | $118.33 | 12,761,890 | — | — |
| 2010-03-12 | $39.40 | $118.40 | 10,019,591 | — | — |
| 2010-03-11 | $39.11 | $117.53 | 10,174,776 | — | — |
| 2010-03-10 | $39.24 | $117.92 | 15,930,521 | — | — |
| 2010-03-09 | $38.76 | $116.50 | 12,696,432 | — | — |
| 2010-03-08 | $38.67 | $116.23 | 8,167,604 | — | — |
| 2010-03-05 | $38.43 | $115.49 | 15,240,519 | — | — |
| 2010-03-04 | $37.61 | $113.04 | 13,562,214 | — | — |
| 2010-03-03 | $37.64 | $113.13 | 18,194,935 | — | — |
| 2010-03-02 | $37.89 | $113.89 | 13,249,220 | — | — |
| 2010-03-01 | $37.28 | $112.06 | 11,431,603 | — | — |
| 2010-02-26 | $36.59 | $109.97 | 10,411,160 | — | — |
| 2010-02-25 | $36.82 | $110.66 | 11,975,471 | — | — |
| 2010-02-24 | $36.86 | $110.77 | 10,245,744 | — | — |
| 2010-02-23 | $36.48 | $109.63 | 13,906,165 | — | — |
| 2010-02-22 | $37.12 | $111.57 | 10,961,588 | — | — |
| 2010-02-19 | $37.28 | $112.03 | 12,413,609 | — | — |
| 2010-02-18 | $37.25 | $111.96 | 12,565,646 | — | — |
| 2010-02-17 | $37.58 | $111.80 | 15,882,378 | — | — |
| 2010-02-16 | $38.05 | $113.21 | 14,967,929 | — | — |
| 2010-02-12 | $37.10 | $110.37 | 13,941,059 | — | — |
| 2010-02-11 | $37.28 | $110.90 | 9,869,653 | — | — |
| 2010-02-10 | $36.79 | $109.44 | 11,795,625 | — | — |
| 2010-02-09 | $36.96 | $109.97 | 17,508,081 | — | — |
| 2010-02-08 | $36.11 | $107.43 | 10,417,326 | — | — |
| 2010-02-05 | $36.58 | $108.81 | 20,077,224 | — | — |
| 2010-02-04 | $36.71 | $109.22 | 17,513,722 | — | — |
| 2010-02-03 | $38.11 | $113.37 | 13,534,928 | — | — |
| 2010-02-02 | $38.23 | $113.73 | 16,306,743 | — | — |
| 2010-02-01 | $37.41 | $111.28 | 14,723,936 | — | — |
| 2010-01-29 | $36.59 | $108.86 | 22,175,040 | — | — |
| 2010-01-28 | $36.86 | $109.65 | 17,975,210 | — | — |
| 2010-01-27 | $37.97 | $112.96 | 15,845,255 | — | — |
| 2010-01-26 | $38.44 | $114.37 | 14,525,855 | — | — |
| 2010-01-25 | $38.69 | $115.09 | 11,458,232 | — | — |
| 2010-01-22 | $38.57 | $114.75 | 17,651,460 | — | — |
| 2010-01-21 | $39.82 | $118.47 | 20,681,828 | — | — |
| 2010-01-20 | $40.45 | $120.33 | 12,374,649 | — | — |
| 2010-01-19 | $40.94 | $121.80 | 11,379,262 | — | — |
| 2010-01-15 | $40.42 | $120.24 | 11,596,757 | — | — |
| 2010-01-14 | $40.39 | $120.15 | 8,835,699 | — | — |
| 2010-01-13 | $40.22 | $119.65 | 9,470,737 | — | — |
| 2010-01-12 | $39.97 | $118.90 | 11,301,079 | — | — |
| 2010-01-11 | $40.84 | $121.49 | 8,968,059 | — | — |
| 2010-01-08 | $40.60 | $120.78 | 7,284,244 | — | — |
| 2010-01-07 | $40.25 | $119.74 | 7,648,922 | — | — |
| 2010-01-06 | $40.41 | $120.22 | 11,631,913 | — | — |
| 2010-01-05 | $40.12 | $119.36 | 10,084,524 | — | — |
| 2010-01-04 | $40.08 | $119.24 | 13,880,848 | — | — |