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 | $42.72 | $192.29 | 1,235,500 | — | — |
| 2010-12-30 | $42.90 | $193.10 | 1,181,200 | — | — |
| 2010-12-29 | $42.94 | $193.28 | 1,155,300 | — | — |
| 2010-12-28 | $42.92 | $193.19 | 1,458,500 | — | — |
| 2010-12-27 | $42.89 | $193.05 | 908,000 | — | — |
| 2010-12-23 | $42.96 | $193.37 | 1,079,200 | — | — |
| 2010-12-22 | $42.92 | $193.19 | 1,755,300 | — | — |
| 2010-12-21 | $42.96 | $193.37 | 2,214,800 | — | — |
| 2010-12-20 | $42.93 | $193.23 | 3,792,900 | — | — |
| 2010-12-17 | $42.57 | $191.61 | 7,026,500 | — | — |
| 2010-12-16 | $42.31 | $190.44 | 2,303,900 | — | — |
| 2010-12-15 | $41.72 | $187.79 | 1,950,100 | — | — |
| 2010-12-14 | $42.00 | $189.05 | 2,278,800 | — | — |
| 2010-12-13 | $42.05 | $189.27 | 2,640,600 | — | — |
| 2010-12-10 | $41.62 | $187.34 | 3,943,700 | — | — |
| 2010-12-09 | $41.77 | $188.01 | 2,649,200 | — | — |
| 2010-12-08 | $41.83 | $188.28 | 1,891,500 | — | — |
| 2010-12-07 | $41.90 | $188.60 | 2,280,300 | — | — |
| 2010-12-06 | $42.04 | $189.23 | 1,824,700 | — | — |
| 2010-12-03 | $42.42 | $190.94 | 2,237,800 | — | — |
| 2010-12-02 | $42.10 | $189.50 | 1,678,800 | — | — |
| 2010-12-01 | $42.05 | $189.27 | 1,942,100 | — | — |
| 2010-11-30 | $41.53 | $186.93 | 2,971,700 | — | — |
| 2010-11-29 | $41.61 | $187.29 | 1,956,900 | — | — |
| 2010-11-26 | $41.84 | $188.33 | 848,300 | — | — |
| 2010-11-24 | $42.03 | $189.18 | 2,465,700 | — | — |
| 2010-11-23 | $42.49 | $189.19 | 2,552,600 | — | — |
| 2010-11-22 | $43.01 | $191.51 | 7,714,000 | — | — |
| 2010-11-19 | $42.76 | $190.39 | 7,915,800 | — | — |
| 2010-11-18 | $42.80 | $190.57 | 7,885,200 | — | — |
| 2010-11-17 | $42.45 | $189.01 | 2,560,200 | — | — |
| 2010-11-16 | $42.79 | $190.53 | 3,843,800 | — | — |
| 2010-11-15 | $43.12 | $192.00 | 2,464,700 | — | — |
| 2010-11-12 | $42.86 | $190.84 | 2,148,900 | — | — |
| 2010-11-11 | $42.84 | $190.75 | 1,658,300 | — | — |
| 2010-11-10 | $42.98 | $191.37 | 1,933,000 | — | — |
| 2010-11-09 | $43.07 | $191.78 | 2,014,300 | — | — |
| 2010-11-08 | $43.09 | $191.86 | 2,022,100 | — | — |
| 2010-11-05 | $43.50 | $193.69 | 2,374,500 | — | — |
| 2010-11-04 | $43.53 | $193.82 | 2,843,400 | — | — |
| 2010-11-03 | $42.87 | $190.88 | 2,059,900 | — | — |
| 2010-11-02 | $42.82 | $190.66 | 2,075,900 | — | — |
| 2010-11-01 | $42.49 | $189.19 | 5,348,400 | — | — |
| 2010-10-29 | $43.46 | $193.51 | 3,370,900 | — | — |
| 2010-10-28 | $43.95 | $195.69 | 2,675,400 | — | — |
| 2010-10-27 | $43.82 | $195.11 | 2,850,800 | — | — |
| 2010-10-26 | $44.04 | $196.09 | 3,244,500 | — | — |
| 2010-10-25 | $44.46 | $197.96 | 2,129,200 | — | — |
| 2010-10-22 | $44.51 | $198.19 | 3,310,200 | — | — |
| 2010-10-21 | $44.74 | $199.21 | 3,304,100 | — | — |
| 2010-10-20 | $44.70 | $199.03 | 2,980,600 | — | — |
| 2010-10-19 | $44.50 | $198.14 | 3,133,000 | — | — |
| 2010-10-18 | $44.92 | $200.01 | 3,120,200 | — | — |
| 2010-10-15 | $44.54 | $198.32 | 3,095,300 | — | — |
| 2010-10-14 | $44.63 | $198.72 | 1,837,900 | — | — |
| 2010-10-13 | $44.55 | $198.37 | 2,788,300 | — | — |
| 2010-10-12 | $44.32 | $197.34 | 1,923,800 | — | — |
| 2010-10-11 | $44.69 | $198.99 | 1,289,200 | — | — |
| 2010-10-08 | $44.68 | $198.94 | 1,425,300 | — | — |
| 2010-10-07 | $44.51 | $198.19 | 1,742,100 | — | — |
| 2010-10-06 | $44.49 | $198.10 | 2,530,400 | — | — |
| 2010-10-05 | $44.58 | $198.50 | 2,760,700 | — | — |
| 2010-10-04 | $43.89 | $195.43 | 2,070,900 | — | — |
| 2010-10-01 | $44.03 | $196.05 | 2,704,400 | — | — |
| 2010-09-30 | $43.66 | $194.40 | 2,600,600 | — | — |
| 2010-09-29 | $43.95 | $195.69 | 2,524,600 | — | — |
| 2010-09-28 | $44.19 | $196.76 | 2,629,700 | — | — |
| 2010-09-27 | $44.26 | $197.07 | 2,752,300 | — | — |
| 2010-09-24 | $44.23 | $196.94 | 2,452,500 | — | — |
| 2010-09-23 | $43.42 | $193.33 | 2,870,600 | — | — |
| 2010-09-22 | $44.21 | $196.85 | 2,268,500 | — | — |
| 2010-09-21 | $44.11 | $196.41 | 3,214,900 | — | — |
| 2010-09-20 | $44.29 | $197.21 | 3,361,900 | — | — |
| 2010-09-17 | $43.42 | $193.33 | 3,858,400 | — | — |
| 2010-09-16 | $43.59 | $194.09 | 5,960,900 | — | — |
| 2010-09-15 | $43.48 | $193.60 | 4,369,800 | — | — |
| 2010-09-14 | $44.03 | $196.05 | 5,438,400 | — | — |
| 2010-09-13 | $43.92 | $195.56 | 2,870,600 | — | — |
| 2010-09-10 | $43.29 | $192.75 | 3,491,500 | — | — |
| 2010-09-09 | $43.94 | $195.65 | 1,672,100 | — | — |
| 2010-09-08 | $43.73 | $194.71 | 1,759,800 | — | — |
| 2010-09-07 | $43.82 | $195.11 | 1,578,000 | — | — |
| 2010-09-03 | $43.99 | $195.87 | 2,347,000 | — | — |
| 2010-09-02 | $43.58 | $194.05 | 2,037,000 | — | — |
| 2010-09-01 | $43.86 | $195.29 | 2,928,800 | — | — |
| 2010-08-31 | $42.73 | $190.26 | 3,668,800 | — | — |
| 2010-08-30 | $42.69 | $190.08 | 1,667,000 | — | — |
| 2010-08-27 | $43.42 | $193.33 | 3,447,900 | — | — |
| 2010-08-26 | $42.76 | $190.39 | 4,235,300 | — | — |
| 2010-08-25 | $43.15 | $192.13 | 6,411,400 | — | — |
| 2010-08-24 | $44.41 | $195.70 | 4,093,000 | — | — |
| 2010-08-23 | $44.35 | $195.44 | 2,700,200 | — | — |
| 2010-08-20 | $43.93 | $193.59 | 3,551,500 | — | — |
| 2010-08-19 | $43.67 | $192.44 | 4,790,400 | — | — |
| 2010-08-18 | $44.11 | $194.38 | 3,720,200 | — | — |
| 2010-08-17 | $44.71 | $197.02 | 3,647,500 | — | — |
| 2010-08-16 | $44.03 | $194.03 | 2,531,500 | — | — |
| 2010-08-13 | $43.91 | $193.50 | 2,449,000 | — | — |
| 2010-08-12 | $43.80 | $193.01 | 3,385,400 | — | — |
| 2010-08-11 | $43.71 | $192.62 | 2,985,900 | — | — |
| 2010-08-10 | $44.18 | $194.69 | 3,428,100 | — | — |
| 2010-08-09 | $44.03 | $194.03 | 1,875,400 | — | — |
| 2010-08-06 | $43.67 | $192.44 | 2,579,900 | — | — |
| 2010-08-05 | $43.55 | $191.91 | 1,874,400 | — | — |
| 2010-08-04 | $43.50 | $191.69 | 2,876,200 | — | — |
| 2010-08-03 | $43.12 | $190.02 | 3,212,100 | — | — |
| 2010-08-02 | $43.20 | $190.37 | 3,259,900 | — | — |
| 2010-07-30 | $41.99 | $185.04 | 3,631,800 | — | — |
| 2010-07-29 | $41.69 | $183.72 | 4,871,600 | — | — |
| 2010-07-28 | $42.98 | $189.40 | 2,603,400 | — | — |
| 2010-07-27 | $43.27 | $190.68 | 4,714,900 | — | — |
| 2010-07-26 | $42.60 | $187.73 | 1,919,900 | — | — |
| 2010-07-23 | $42.41 | $186.89 | 3,072,100 | — | — |
| 2010-07-22 | $42.22 | $186.05 | 3,617,700 | — | — |
| 2010-07-21 | $41.26 | $181.82 | 2,677,800 | — | — |
| 2010-07-20 | $41.96 | $184.91 | 3,489,900 | — | — |
| 2010-07-19 | $41.40 | $182.44 | 2,586,400 | — | — |
| 2010-07-16 | $40.43 | $178.16 | 2,245,600 | — | — |
| 2010-07-15 | $41.27 | $181.87 | 2,190,900 | — | — |
| 2010-07-14 | $41.44 | $182.61 | 2,594,600 | — | — |
| 2010-07-13 | $41.10 | $181.12 | 2,192,100 | — | — |
| 2010-07-12 | $40.99 | $180.63 | 1,903,400 | — | — |
| 2010-07-09 | $40.90 | $180.23 | 1,775,500 | — | — |
| 2010-07-08 | $40.75 | $179.57 | 2,751,200 | — | — |
| 2010-07-07 | $40.18 | $177.06 | 2,747,500 | — | — |
| 2010-07-06 | $39.14 | $172.48 | 2,906,100 | — | — |
| 2010-07-02 | $38.67 | $170.41 | 3,683,800 | — | — |
| 2010-07-01 | $38.98 | $171.77 | 5,175,900 | — | — |
| 2010-06-30 | $38.74 | $170.72 | 4,026,100 | — | — |
| 2010-06-29 | $39.27 | $173.05 | 5,030,400 | — | — |
| 2010-06-28 | $40.57 | $178.78 | 3,463,400 | — | — |
| 2010-06-25 | $40.17 | $177.02 | 3,088,700 | — | — |
| 2010-06-24 | $40.15 | $176.93 | 2,312,400 | — | — |
| 2010-06-23 | $40.23 | $177.28 | 3,559,500 | — | — |
| 2010-06-22 | $40.86 | $180.06 | 3,710,300 | — | — |
| 2010-06-21 | $41.82 | $184.29 | 2,507,100 | — | — |
| 2010-06-18 | $42.00 | $185.08 | 3,392,900 | — | — |
| 2010-06-17 | $41.85 | $184.42 | 2,360,100 | — | — |
| 2010-06-16 | $41.67 | $183.63 | 2,110,300 | — | — |
| 2010-06-15 | $41.28 | $181.91 | 3,150,000 | — | — |
| 2010-06-14 | $40.48 | $178.38 | 2,540,300 | — | — |
| 2010-06-11 | $40.60 | $178.91 | 2,031,100 | — | — |
| 2010-06-10 | $40.81 | $179.84 | 2,360,100 | — | — |
| 2010-06-09 | $39.92 | $175.92 | 2,752,800 | — | — |
| 2010-06-08 | $40.16 | $176.97 | 4,393,300 | — | — |
| 2010-06-07 | $39.33 | $173.32 | 4,826,500 | — | — |
| 2010-06-04 | $39.01 | $171.91 | 4,523,800 | — | — |
| 2010-06-03 | $40.15 | $176.93 | 3,335,700 | — | — |
| 2010-06-02 | $39.72 | $175.03 | 4,581,600 | — | — |
| 2010-06-01 | $38.59 | $170.06 | 4,184,000 | — | — |
| 2010-05-28 | $38.96 | $171.69 | 2,952,300 | — | — |
| 2010-05-27 | $39.14 | $172.48 | 3,020,800 | — | — |
| 2010-05-26 | $38.56 | $169.92 | 3,408,500 | — | — |
| 2010-05-25 | $39.23 | $170.86 | 4,101,800 | — | — |
| 2010-05-24 | $39.25 | $170.94 | 2,644,400 | — | — |
| 2010-05-21 | $39.53 | $172.16 | 3,999,700 | — | — |
| 2010-05-20 | $39.24 | $170.90 | 4,449,900 | — | — |
| 2010-05-19 | $40.43 | $176.08 | 2,514,600 | — | — |
| 2010-05-18 | $40.71 | $177.30 | 2,170,300 | — | — |
| 2010-05-17 | $41.27 | $179.74 | 2,918,400 | — | — |
| 2010-05-14 | $40.99 | $178.52 | 2,578,500 | — | — |
| 2010-05-13 | $41.54 | $180.92 | 2,044,000 | — | — |
| 2010-05-12 | $41.85 | $182.27 | 2,308,500 | — | — |
| 2010-05-11 | $41.80 | $182.05 | 2,713,400 | — | — |
| 2010-05-10 | $41.91 | $182.53 | 4,070,400 | — | — |
| 2010-05-07 | $40.22 | $175.17 | 6,092,600 | — | — |
| 2010-05-06 | $40.21 | $175.13 | 5,621,900 | — | — |
| 2010-05-05 | $41.78 | $181.96 | 2,078,000 | — | — |
| 2010-05-04 | $41.68 | $181.53 | 2,541,600 | — | — |
| 2010-05-03 | $42.47 | $184.97 | 1,913,800 | — | — |
| 2010-04-30 | $41.80 | $182.05 | 3,931,800 | — | — |
| 2010-04-29 | $41.30 | $179.87 | 3,208,800 | — | — |
| 2010-04-28 | $41.42 | $180.40 | 3,865,500 | — | — |
| 2010-04-27 | $41.14 | $179.18 | 3,370,900 | — | — |
| 2010-04-26 | $41.86 | $182.31 | 2,794,200 | — | — |
| 2010-04-23 | $41.77 | $181.92 | 2,393,600 | — | — |
| 2010-04-22 | $41.35 | $180.09 | 2,928,400 | — | — |
| 2010-04-21 | $41.36 | $180.13 | 2,939,800 | — | — |
| 2010-04-20 | $41.42 | $180.40 | 2,150,800 | — | — |
| 2010-04-19 | $41.28 | $179.79 | 2,327,100 | — | — |
| 2010-04-16 | $41.18 | $179.35 | 3,943,600 | — | — |
| 2010-04-15 | $41.44 | $180.48 | 2,786,600 | — | — |
| 2010-04-14 | $41.48 | $180.66 | 2,706,800 | — | — |
| 2010-04-13 | $41.67 | $181.48 | 2,419,700 | — | — |
| 2010-04-12 | $41.80 | $182.05 | 2,145,800 | — | — |
| 2010-04-09 | $41.59 | $181.14 | 4,652,400 | — | — |
| 2010-04-08 | $41.47 | $180.61 | 2,722,000 | — | — |
| 2010-04-07 | $41.65 | $181.40 | 3,030,600 | — | — |
| 2010-04-06 | $41.70 | $181.61 | 3,080,400 | — | — |
| 2010-04-05 | $41.81 | $182.09 | 3,471,200 | — | — |
| 2010-04-01 | $41.83 | $182.18 | 3,441,000 | — | — |
| 2010-03-31 | $41.11 | $179.05 | 3,518,400 | — | — |
| 2010-03-30 | $41.26 | $179.70 | 5,198,800 | — | — |
| 2010-03-29 | $41.18 | $179.35 | 3,969,500 | — | — |
| 2010-03-26 | $40.60 | $176.82 | 4,921,900 | — | — |
| 2010-03-25 | $40.26 | $175.34 | 6,430,700 | — | — |
| 2010-03-24 | $40.08 | $174.56 | 3,252,800 | — | — |
| 2010-03-23 | $40.19 | $175.04 | 3,657,300 | — | — |
| 2010-03-22 | $40.13 | $174.78 | 4,721,600 | — | — |
| 2010-03-19 | $40.70 | $177.26 | 6,179,100 | — | — |
| 2010-03-18 | $40.51 | $176.43 | 3,946,600 | — | — |
| 2010-03-17 | $40.56 | $176.65 | 6,384,400 | — | — |
| 2010-03-16 | $39.89 | $173.73 | 4,744,800 | — | — |
| 2010-03-15 | $39.71 | $172.95 | 4,653,800 | — | — |
| 2010-03-12 | $39.69 | $172.86 | 3,437,200 | — | — |
| 2010-03-11 | $39.65 | $172.69 | 1,673,600 | — | — |
| 2010-03-10 | $39.38 | $171.51 | 3,275,100 | — | — |
| 2010-03-09 | $39.22 | $170.81 | 2,546,900 | — | — |
| 2010-03-08 | $39.08 | $170.20 | 1,563,000 | — | — |
| 2010-03-05 | $39.11 | $170.33 | 1,835,000 | — | — |
| 2010-03-04 | $38.75 | $168.77 | 2,310,000 | — | — |
| 2010-03-03 | $38.61 | $168.16 | 2,951,300 | — | — |
| 2010-03-02 | $38.48 | $167.59 | 2,445,900 | — | — |
| 2010-03-01 | $38.30 | $166.81 | 3,138,400 | — | — |
| 2010-02-26 | $37.99 | $165.46 | 3,370,600 | — | — |
| 2010-02-25 | $38.34 | $166.98 | 3,361,700 | — | — |
| 2010-02-24 | $38.53 | $167.81 | 3,940,200 | — | — |
| 2010-02-23 | $38.82 | $167.08 | 4,133,500 | — | — |
| 2010-02-22 | $39.00 | $167.85 | 2,924,500 | — | — |
| 2010-02-19 | $39.17 | $168.58 | 2,522,400 | — | — |
| 2010-02-18 | $38.72 | $166.65 | 2,527,300 | — | — |
| 2010-02-17 | $38.38 | $165.18 | 3,341,600 | — | — |
| 2010-02-16 | $38.24 | $164.58 | 3,302,400 | — | — |
| 2010-02-12 | $37.14 | $159.85 | 3,826,400 | — | — |
| 2010-02-11 | $37.07 | $159.55 | 2,975,700 | — | — |
| 2010-02-10 | $36.60 | $157.52 | 2,707,700 | — | — |
| 2010-02-09 | $36.57 | $157.39 | 2,705,700 | — | — |
| 2010-02-08 | $36.27 | $156.10 | 2,207,700 | — | — |
| 2010-02-05 | $36.75 | $158.17 | 3,424,700 | — | — |
| 2010-02-04 | $36.86 | $158.64 | 2,608,000 | — | — |
| 2010-02-03 | $37.64 | $162.00 | 2,038,900 | — | — |
| 2010-02-02 | $37.99 | $163.50 | 2,413,300 | — | — |
| 2010-02-01 | $37.75 | $162.47 | 1,762,900 | — | — |
| 2010-01-29 | $37.46 | $161.22 | 3,006,000 | — | — |
| 2010-01-28 | $37.60 | $161.83 | 3,144,900 | — | — |
| 2010-01-27 | $38.00 | $163.55 | 3,353,500 | — | — |
| 2010-01-26 | $38.10 | $163.98 | 1,688,500 | — | — |
| 2010-01-25 | $38.07 | $163.85 | 1,628,900 | — | — |
| 2010-01-22 | $37.80 | $162.69 | 2,821,900 | — | — |
| 2010-01-21 | $38.53 | $165.83 | 2,846,100 | — | — |
| 2010-01-20 | $39.04 | $168.02 | 1,767,500 | — | — |
| 2010-01-19 | $39.43 | $169.70 | 1,536,500 | — | — |
| 2010-01-15 | $38.85 | $167.21 | 2,234,100 | — | — |
| 2010-01-14 | $39.11 | $168.33 | 1,455,800 | — | — |
| 2010-01-13 | $39.15 | $168.50 | 2,232,000 | — | — |
| 2010-01-12 | $38.93 | $167.55 | 1,944,300 | — | — |
| 2010-01-11 | $39.13 | $168.41 | 2,566,400 | — | — |
| 2010-01-08 | $38.56 | $165.96 | 1,779,000 | — | — |
| 2010-01-07 | $38.58 | $166.04 | 1,903,400 | — | — |
| 2010-01-06 | $38.52 | $165.79 | 2,882,500 | — | — |
| 2010-01-05 | $38.48 | $165.61 | 2,802,200 | — | — |
| 2010-01-04 | $38.96 | $167.68 | 2,175,500 | — | — |