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 | $37.51 | $49.63 | 3,650,800 | — | — |
| 2010-12-30 | $37.48 | $49.59 | 3,411,800 | — | — |
| 2010-12-29 | $37.60 | $49.75 | 5,097,000 | — | — |
| 2010-12-28 | $37.36 | $49.43 | 3,464,300 | — | — |
| 2010-12-27 | $37.48 | $49.59 | 3,518,900 | — | — |
| 2010-12-23 | $37.70 | $49.88 | 4,506,000 | — | — |
| 2010-12-22 | $37.95 | $50.21 | 7,229,000 | — | — |
| 2010-12-21 | $37.33 | $49.39 | 4,783,900 | — | — |
| 2010-12-20 | $37.06 | $49.03 | 5,114,100 | — | — |
| 2010-12-17 | $37.05 | $49.02 | 11,285,400 | — | — |
| 2010-12-16 | $37.01 | $48.97 | 7,649,800 | — | — |
| 2010-12-15 | $36.95 | $48.89 | 7,258,400 | — | — |
| 2010-12-14 | $37.24 | $49.27 | 6,954,600 | — | — |
| 2010-12-13 | $37.13 | $49.13 | 12,361,700 | — | — |
| 2010-12-10 | $36.66 | $48.51 | 6,748,900 | — | — |
| 2010-12-09 | $36.74 | $48.61 | 6,547,200 | — | — |
| 2010-12-08 | $36.97 | $48.39 | 8,561,900 | — | — |
| 2010-12-07 | $37.33 | $48.86 | 8,123,100 | — | — |
| 2010-12-06 | $37.56 | $49.16 | 5,086,200 | — | — |
| 2010-12-03 | $37.59 | $49.20 | 6,901,500 | — | — |
| 2010-12-02 | $37.34 | $48.87 | 13,967,700 | — | — |
| 2010-12-01 | $37.12 | $48.58 | 15,010,900 | — | — |
| 2010-11-30 | $36.51 | $47.78 | 17,578,900 | — | — |
| 2010-11-29 | $36.42 | $47.67 | 8,495,200 | — | — |
| 2010-11-26 | $36.70 | $48.03 | 3,490,900 | — | — |
| 2010-11-24 | $36.87 | $48.26 | 9,098,200 | — | — |
| 2010-11-23 | $36.12 | $47.27 | 11,925,900 | — | — |
| 2010-11-22 | $36.95 | $48.36 | 6,558,800 | — | — |
| 2010-11-19 | $37.01 | $48.44 | 13,691,800 | — | — |
| 2010-11-18 | $37.58 | $49.18 | 9,520,400 | — | — |
| 2010-11-17 | $37.22 | $48.71 | 10,600,500 | — | — |
| 2010-11-16 | $36.92 | $48.32 | 12,409,800 | — | — |
| 2010-11-15 | $37.25 | $48.75 | 11,658,400 | — | — |
| 2010-11-12 | $37.75 | $49.41 | 39,192,700 | — | — |
| 2010-11-11 | $35.93 | $47.03 | 37,821,800 | — | — |
| 2010-11-10 | $36.99 | $48.41 | 7,857,200 | — | — |
| 2010-11-09 | $36.86 | $48.24 | 7,600,000 | — | — |
| 2010-11-08 | $37.06 | $48.50 | 6,802,600 | — | — |
| 2010-11-05 | $37.20 | $48.69 | 9,712,900 | — | — |
| 2010-11-04 | $37.03 | $48.46 | 16,674,900 | — | — |
| 2010-11-03 | $36.29 | $47.50 | 12,050,100 | — | — |
| 2010-11-02 | $36.11 | $47.26 | 16,355,300 | — | — |
| 2010-11-01 | $36.03 | $47.16 | 8,454,000 | — | — |
| 2010-10-29 | $36.13 | $47.29 | 12,926,000 | — | — |
| 2010-10-28 | $36.51 | $47.78 | 14,226,000 | — | — |
| 2010-10-27 | $35.92 | $47.01 | 11,752,600 | — | — |
| 2010-10-26 | $35.96 | $47.06 | 14,800,400 | — | — |
| 2010-10-25 | $35.46 | $46.41 | 11,230,400 | — | — |
| 2010-10-22 | $34.97 | $45.77 | 9,598,800 | — | — |
| 2010-10-21 | $34.68 | $45.39 | 16,888,400 | — | — |
| 2010-10-20 | $34.62 | $45.31 | 10,107,800 | — | — |
| 2010-10-19 | $34.24 | $44.81 | 9,554,500 | — | — |
| 2010-10-18 | $34.75 | $45.48 | 6,926,200 | — | — |
| 2010-10-15 | $34.88 | $45.65 | 9,641,200 | — | — |
| 2010-10-14 | $34.85 | $45.61 | 7,358,700 | — | — |
| 2010-10-13 | $34.91 | $45.69 | 14,425,700 | — | — |
| 2010-10-12 | $34.48 | $45.13 | 9,077,900 | — | — |
| 2010-10-11 | $34.57 | $45.25 | 5,347,500 | — | — |
| 2010-10-08 | $34.51 | $45.17 | 12,971,700 | — | — |
| 2010-10-07 | $33.91 | $44.38 | 9,029,800 | — | — |
| 2010-10-06 | $33.72 | $44.13 | 11,339,900 | — | — |
| 2010-10-05 | $33.83 | $44.28 | 14,555,400 | — | — |
| 2010-10-04 | $33.14 | $43.37 | 10,708,300 | — | — |
| 2010-10-01 | $33.34 | $43.64 | 12,916,300 | — | — |
| 2010-09-30 | $33.10 | $43.32 | 14,459,500 | — | — |
| 2010-09-29 | $33.01 | $43.20 | 9,231,200 | — | — |
| 2010-09-28 | $33.22 | $43.48 | 12,863,900 | — | — |
| 2010-09-27 | $33.29 | $43.57 | 7,884,000 | — | — |
| 2010-09-24 | $33.58 | $43.95 | 10,657,100 | — | — |
| 2010-09-23 | $33.12 | $43.35 | 18,090,900 | — | — |
| 2010-09-22 | $33.99 | $44.49 | 9,897,700 | — | — |
| 2010-09-21 | $34.50 | $45.15 | 11,630,600 | — | — |
| 2010-09-20 | $34.90 | $45.68 | 10,219,200 | — | — |
| 2010-09-17 | $34.56 | $45.23 | 19,012,800 | — | — |
| 2010-09-16 | $34.17 | $44.72 | 7,297,600 | — | — |
| 2010-09-15 | $34.21 | $44.77 | 7,262,300 | — | — |
| 2010-09-14 | $34.05 | $44.56 | 7,761,800 | — | — |
| 2010-09-13 | $34.27 | $44.85 | 8,826,700 | — | — |
| 2010-09-10 | $34.15 | $44.70 | 7,362,900 | — | — |
| 2010-09-09 | $34.08 | $44.60 | 6,990,600 | — | — |
| 2010-09-08 | $33.84 | $44.29 | 8,370,900 | — | — |
| 2010-09-07 | $33.84 | $44.29 | 10,733,100 | — | — |
| 2010-09-03 | $34.67 | $45.38 | 8,473,800 | — | — |
| 2010-09-02 | $33.91 | $44.38 | 7,034,600 | — | — |
| 2010-09-01 | $33.51 | $43.86 | 10,020,900 | — | — |
| 2010-08-31 | $32.54 | $42.59 | 12,520,700 | — | — |
| 2010-08-30 | $32.35 | $42.34 | 7,057,900 | — | — |
| 2010-08-27 | $32.78 | $42.90 | 11,144,000 | — | — |
| 2010-08-26 | $31.94 | $41.80 | 10,120,500 | — | — |
| 2010-08-25 | $32.11 | $42.03 | 14,144,000 | — | — |
| 2010-08-24 | $32.14 | $42.06 | 14,229,700 | — | — |
| 2010-08-23 | $32.93 | $43.10 | 8,046,500 | — | — |
| 2010-08-20 | $33.05 | $43.26 | 8,632,700 | — | — |
| 2010-08-19 | $33.19 | $43.44 | 12,070,700 | — | — |
| 2010-08-18 | $33.91 | $44.38 | 8,325,000 | — | — |
| 2010-08-17 | $33.76 | $44.19 | 9,875,200 | — | — |
| 2010-08-16 | $33.66 | $44.05 | 6,917,800 | — | — |
| 2010-08-13 | $33.68 | $44.08 | 11,058,100 | — | — |
| 2010-08-12 | $33.99 | $44.49 | 11,809,600 | — | — |
| 2010-08-11 | $34.22 | $44.79 | 15,028,900 | — | — |
| 2010-08-10 | $35.29 | $46.19 | 12,353,400 | — | — |
| 2010-08-09 | $35.16 | $46.02 | 7,809,300 | — | — |
| 2010-08-06 | $35.00 | $45.81 | 8,061,700 | — | — |
| 2010-08-05 | $34.98 | $45.78 | 8,407,300 | — | — |
| 2010-08-04 | $34.83 | $45.59 | 9,840,700 | — | — |
| 2010-08-03 | $34.21 | $44.77 | 8,503,300 | — | — |
| 2010-08-02 | $34.48 | $45.13 | 9,948,800 | — | — |
| 2010-07-30 | $33.69 | $44.09 | 7,805,000 | — | — |
| 2010-07-29 | $33.71 | $44.12 | 9,938,400 | — | — |
| 2010-07-28 | $34.04 | $44.55 | 6,089,200 | — | — |
| 2010-07-27 | $34.28 | $44.87 | 7,103,000 | — | — |
| 2010-07-26 | $34.40 | $45.02 | 10,104,400 | — | — |
| 2010-07-23 | $34.13 | $44.67 | 10,790,200 | — | — |
| 2010-07-22 | $33.59 | $43.96 | 9,984,500 | — | — |
| 2010-07-21 | $32.81 | $42.94 | 10,151,100 | — | — |
| 2010-07-20 | $33.40 | $43.71 | 11,632,000 | — | — |
| 2010-07-19 | $33.31 | $43.60 | 9,647,000 | — | — |
| 2010-07-16 | $33.03 | $43.23 | 13,060,100 | — | — |
| 2010-07-15 | $34.05 | $44.56 | 10,656,300 | — | — |
| 2010-07-14 | $34.24 | $44.81 | 7,955,100 | — | — |
| 2010-07-13 | $34.45 | $45.09 | 8,653,000 | — | — |
| 2010-07-12 | $33.77 | $44.20 | 10,094,300 | — | — |
| 2010-07-09 | $33.75 | $44.17 | 8,530,900 | — | — |
| 2010-07-08 | $33.34 | $43.64 | 10,044,000 | — | — |
| 2010-07-07 | $33.14 | $43.37 | 14,309,500 | — | — |
| 2010-07-06 | $31.72 | $41.52 | 15,215,500 | — | — |
| 2010-07-02 | $31.38 | $41.07 | 15,597,300 | — | — |
| 2010-07-01 | $31.49 | $41.21 | 19,906,200 | — | — |
| 2010-06-30 | $31.50 | $41.23 | 17,186,400 | — | — |
| 2010-06-29 | $32.30 | $42.27 | 15,868,300 | — | — |
| 2010-06-28 | $33.22 | $43.48 | 7,802,000 | — | — |
| 2010-06-25 | $33.48 | $43.82 | 11,155,500 | — | — |
| 2010-06-24 | $33.60 | $43.98 | 10,273,200 | — | — |
| 2010-06-23 | $34.34 | $44.94 | 9,474,000 | — | — |
| 2010-06-22 | $34.35 | $44.96 | 9,731,000 | — | — |
| 2010-06-21 | $35.06 | $45.89 | 11,382,500 | — | — |
| 2010-06-18 | $35.15 | $46.00 | 14,672,300 | — | — |
| 2010-06-17 | $35.07 | $45.90 | 10,951,100 | — | — |
| 2010-06-16 | $34.79 | $45.53 | 9,416,200 | — | — |
| 2010-06-15 | $34.99 | $45.80 | 11,552,200 | — | — |
| 2010-06-14 | $33.93 | $44.41 | 9,336,800 | — | — |
| 2010-06-11 | $34.24 | $44.81 | 8,799,700 | — | — |
| 2010-06-10 | $34.11 | $44.64 | 13,720,200 | — | — |
| 2010-06-09 | $32.94 | $43.11 | 13,707,600 | — | — |
| 2010-06-08 | $33.15 | $43.39 | 15,662,500 | — | — |
| 2010-06-07 | $33.04 | $43.24 | 14,577,700 | — | — |
| 2010-06-04 | $33.69 | $44.09 | 21,813,100 | — | — |
| 2010-06-03 | $34.71 | $45.43 | 17,752,500 | — | — |
| 2010-06-02 | $34.74 | $45.47 | 18,309,300 | — | — |
| 2010-06-01 | $33.33 | $43.62 | 15,438,800 | — | — |
| 2010-05-28 | $33.42 | $43.74 | 15,832,700 | — | — |
| 2010-05-27 | $34.37 | $44.98 | 16,214,500 | — | — |
| 2010-05-26 | $33.07 | $43.28 | 25,296,300 | — | — |
| 2010-05-25 | $32.32 | $42.30 | 26,555,900 | — | — |
| 2010-05-24 | $32.48 | $42.51 | 14,040,200 | — | — |
| 2010-05-21 | $32.87 | $43.02 | 20,122,900 | — | — |
| 2010-05-20 | $31.99 | $41.87 | 26,615,500 | — | — |
| 2010-05-19 | $33.39 | $43.70 | 18,536,600 | — | — |
| 2010-05-18 | $33.73 | $44.15 | 17,393,800 | — | — |
| 2010-05-17 | $34.20 | $44.76 | 15,136,700 | — | — |
| 2010-05-14 | $34.06 | $44.58 | 16,945,200 | — | — |
| 2010-05-13 | $34.75 | $45.48 | 15,445,900 | — | — |
| 2010-05-12 | $35.13 | $45.98 | 25,533,300 | — | — |
| 2010-05-11 | $35.76 | $46.80 | 19,853,200 | — | — |
| 2010-05-10 | $35.29 | $46.19 | 18,282,600 | — | — |
| 2010-05-07 | $33.41 | $43.73 | 22,579,800 | — | — |
| 2010-05-06 | $34.01 | $44.51 | 25,181,500 | — | — |
| 2010-05-05 | $35.34 | $46.25 | 17,960,000 | — | — |
| 2010-05-04 | $36.59 | $47.89 | 13,195,700 | — | — |
| 2010-05-03 | $37.56 | $49.16 | 10,887,500 | — | — |
| 2010-04-30 | $36.84 | $48.22 | 11,456,400 | — | — |
| 2010-04-29 | $37.22 | $48.71 | 10,576,700 | — | — |
| 2010-04-28 | $36.29 | $47.50 | 10,930,900 | — | — |
| 2010-04-27 | $36.32 | $47.54 | 10,931,300 | — | — |
| 2010-04-26 | $37.04 | $48.48 | 9,983,200 | — | — |
| 2010-04-23 | $36.79 | $48.15 | 7,677,100 | — | — |
| 2010-04-22 | $36.78 | $48.14 | 10,494,600 | — | — |
| 2010-04-21 | $36.56 | $47.85 | 9,039,700 | — | — |
| 2010-04-20 | $36.54 | $47.82 | 16,515,000 | — | — |
| 2010-04-19 | $36.17 | $47.34 | 9,840,500 | — | — |
| 2010-04-16 | $35.83 | $46.89 | 12,327,500 | — | — |
| 2010-04-15 | $36.40 | $47.64 | 9,185,900 | — | — |
| 2010-04-14 | $36.20 | $47.38 | 9,267,400 | — | — |
| 2010-04-13 | $35.84 | $46.91 | 10,922,200 | — | — |
| 2010-04-12 | $35.89 | $46.97 | 10,410,800 | — | — |
| 2010-04-09 | $36.22 | $47.40 | 21,346,000 | — | — |
| 2010-04-08 | $35.67 | $46.68 | 9,915,900 | — | — |
| 2010-04-07 | $35.32 | $46.23 | 9,242,200 | — | — |
| 2010-04-06 | $35.47 | $46.42 | 12,637,700 | — | — |
| 2010-04-05 | $35.22 | $46.10 | 10,607,900 | — | — |
| 2010-04-01 | $35.55 | $46.53 | 14,603,000 | — | — |
| 2010-03-31 | $34.91 | $45.69 | 10,789,500 | — | — |
| 2010-03-30 | $35.10 | $45.94 | 17,201,800 | — | — |
| 2010-03-29 | $35.16 | $46.02 | 12,560,500 | — | — |
| 2010-03-26 | $35.31 | $46.21 | 22,909,800 | — | — |
| 2010-03-25 | $35.09 | $45.93 | 32,705,900 | — | — |
| 2010-03-24 | $34.39 | $45.01 | 12,195,200 | — | — |
| 2010-03-23 | $34.01 | $44.51 | 7,038,000 | — | — |
| 2010-03-22 | $33.95 | $44.43 | 11,717,600 | — | — |
| 2010-03-19 | $33.64 | $44.03 | 16,729,000 | — | — |
| 2010-03-18 | $33.78 | $44.21 | 8,044,200 | — | — |
| 2010-03-17 | $33.75 | $44.17 | 7,858,400 | — | — |
| 2010-03-16 | $33.75 | $44.17 | 8,472,600 | — | — |
| 2010-03-15 | $33.72 | $44.13 | 8,235,900 | — | — |
| 2010-03-12 | $33.69 | $44.09 | 9,610,400 | — | — |
| 2010-03-11 | $33.81 | $44.25 | 11,392,500 | — | — |
| 2010-03-10 | $33.33 | $43.62 | 9,652,900 | — | — |
| 2010-03-09 | $33.31 | $43.60 | 11,072,700 | — | — |
| 2010-03-08 | $33.19 | $43.44 | 13,176,600 | — | — |
| 2010-03-05 | $33.22 | $43.48 | 19,204,800 | — | — |
| 2010-03-04 | $32.57 | $42.63 | 23,075,400 | — | — |
| 2010-03-03 | $31.64 | $41.41 | 10,345,500 | — | — |
| 2010-03-02 | $31.88 | $41.72 | 14,070,600 | — | — |
| 2010-03-01 | $31.54 | $41.28 | 8,681,000 | — | — |
| 2010-02-26 | $31.24 | $40.89 | 13,449,800 | — | — |
| 2010-02-25 | $31.36 | $41.04 | 10,553,800 | — | — |
| 2010-02-24 | $31.39 | $41.08 | 12,062,100 | — | — |
| 2010-02-23 | $30.92 | $40.47 | 10,228,300 | — | — |
| 2010-02-22 | $31.12 | $40.73 | 7,868,200 | — | — |
| 2010-02-19 | $31.23 | $40.87 | 12,595,600 | — | — |
| 2010-02-18 | $31.02 | $40.60 | 8,212,300 | — | — |
| 2010-02-17 | $30.86 | $40.39 | 9,768,600 | — | — |
| 2010-02-16 | $30.47 | $39.88 | 9,061,600 | — | — |
| 2010-02-12 | $30.07 | $39.36 | 12,802,700 | — | — |
| 2010-02-11 | $30.16 | $39.47 | 12,389,400 | — | — |
| 2010-02-10 | $30.03 | $39.30 | 24,191,900 | — | — |
| 2010-02-09 | $29.84 | $39.05 | 14,376,800 | — | — |
| 2010-02-08 | $29.48 | $38.58 | 10,656,800 | — | — |
| 2010-02-05 | $29.54 | $38.66 | 11,956,100 | — | — |
| 2010-02-04 | $29.67 | $38.83 | 13,407,100 | — | — |
| 2010-02-03 | $30.75 | $40.25 | 15,976,200 | — | — |
| 2010-02-02 | $29.98 | $39.24 | 10,100,900 | — | — |
| 2010-02-01 | $29.52 | $38.64 | 10,894,200 | — | — |
| 2010-01-29 | $29.55 | $38.68 | 14,507,900 | — | — |
| 2010-01-28 | $29.35 | $38.41 | 17,126,000 | — | — |
| 2010-01-27 | $29.32 | $38.37 | 16,121,200 | — | — |
| 2010-01-26 | $29.66 | $38.82 | 11,197,300 | — | — |
| 2010-01-25 | $29.92 | $39.16 | 11,155,800 | — | — |
| 2010-01-22 | $29.98 | $39.24 | 14,459,400 | — | — |
| 2010-01-21 | $30.61 | $40.06 | 15,403,600 | — | — |
| 2010-01-20 | $31.19 | $40.82 | 13,302,800 | — | — |
| 2010-01-19 | $31.01 | $40.59 | 9,662,100 | — | — |
| 2010-01-15 | $30.60 | $40.05 | 13,936,400 | — | — |
| 2010-01-14 | $31.02 | $40.60 | 9,235,600 | — | — |
| 2010-01-13 | $31.29 | $40.95 | 9,620,600 | — | — |
| 2010-01-12 | $30.82 | $40.34 | 14,618,300 | — | — |
| 2010-01-11 | $31.36 | $41.04 | 11,250,500 | — | — |
| 2010-01-08 | $31.88 | $41.72 | 7,657,500 | — | — |
| 2010-01-07 | $31.83 | $41.66 | 8,202,100 | — | — |
| 2010-01-06 | $31.82 | $41.65 | 10,709,500 | — | — |
| 2010-01-05 | $31.99 | $41.87 | 10,307,700 | — | — |
| 2010-01-04 | $32.07 | $41.97 | 13,700,400 | — | — |