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 | $53.43 | $240.40 | 922,733 | — | — |
| 2010-12-30 | $53.40 | $240.26 | 834,533 | — | — |
| 2010-12-29 | $53.49 | $240.67 | 1,125,167 | — | — |
| 2010-12-28 | $53.58 | $241.07 | 1,070,267 | — | — |
| 2010-12-27 | $53.40 | $240.26 | 963,000 | — | — |
| 2010-12-23 | $53.31 | $239.86 | 1,051,233 | — | — |
| 2010-12-22 | $53.28 | $239.72 | 1,324,133 | — | — |
| 2010-12-21 | $53.31 | $239.86 | 1,264,167 | — | — |
| 2010-12-20 | $53.19 | $239.32 | 1,574,500 | — | — |
| 2010-12-17 | $53.22 | $239.45 | 2,615,867 | — | — |
| 2010-12-16 | $52.98 | $238.37 | 1,779,033 | — | — |
| 2010-12-15 | $52.65 | $236.89 | 1,672,200 | — | — |
| 2010-12-14 | $52.98 | $238.37 | 1,502,200 | — | — |
| 2010-12-13 | $52.62 | $236.75 | 2,043,033 | — | — |
| 2010-12-10 | $52.59 | $236.62 | 1,459,400 | — | — |
| 2010-12-09 | $52.32 | $235.40 | 2,157,467 | — | — |
| 2010-12-08 | $52.08 | $234.33 | 3,699,167 | — | — |
| 2010-12-07 | $52.41 | $235.81 | 3,077,200 | — | — |
| 2010-12-06 | $53.04 | $238.64 | 1,710,267 | — | — |
| 2010-12-03 | $53.37 | $240.13 | 4,351,033 | — | — |
| 2010-12-02 | $53.28 | $239.72 | 1,812,200 | — | — |
| 2010-12-01 | $53.34 | $239.99 | 2,540,200 | — | — |
| 2010-11-30 | $52.65 | $236.89 | 2,326,567 | — | — |
| 2010-11-29 | $52.53 | $236.35 | 1,588,833 | — | — |
| 2010-11-26 | $52.56 | $236.48 | 843,467 | — | — |
| 2010-11-24 | $52.98 | $238.37 | 1,055,533 | — | — |
| 2010-11-23 | $52.71 | $237.16 | 2,080,667 | — | — |
| 2010-11-22 | $52.98 | $238.37 | 2,158,033 | — | — |
| 2010-11-19 | $52.83 | $237.70 | 1,949,300 | — | — |
| 2010-11-18 | $53.07 | $238.78 | 2,247,400 | — | — |
| 2010-11-17 | $52.77 | $237.43 | 2,017,500 | — | — |
| 2010-11-16 | $52.83 | $237.70 | 2,506,600 | — | — |
| 2010-11-15 | $53.22 | $239.45 | 1,674,600 | — | — |
| 2010-11-12 | $53.37 | $240.13 | 1,742,767 | — | — |
| 2010-11-11 | $53.61 | $241.21 | 1,578,833 | — | — |
| 2010-11-10 | $53.64 | $241.34 | 2,653,600 | — | — |
| 2010-11-09 | $54.15 | $243.64 | 2,319,767 | — | — |
| 2010-11-08 | $55.29 | $245.46 | 2,178,667 | — | — |
| 2010-11-05 | $55.47 | $246.26 | 2,135,333 | — | — |
| 2010-11-04 | $55.59 | $246.79 | 2,639,667 | — | — |
| 2010-11-03 | $54.87 | $243.60 | 2,021,133 | — | — |
| 2010-11-02 | $54.81 | $243.33 | 2,134,333 | — | — |
| 2010-11-01 | $54.15 | $240.40 | 2,746,500 | — | — |
| 2010-10-29 | $54.63 | $242.53 | 3,273,133 | — | — |
| 2010-10-28 | $54.21 | $240.67 | 3,206,100 | — | — |
| 2010-10-27 | $53.61 | $238.00 | 2,210,700 | — | — |
| 2010-10-26 | $53.58 | $237.87 | 2,061,967 | — | — |
| 2010-10-25 | $53.31 | $236.67 | 1,891,133 | — | — |
| 2010-10-22 | $53.34 | $236.80 | 1,965,267 | — | — |
| 2010-10-21 | $53.46 | $237.34 | 2,575,700 | — | — |
| 2010-10-20 | $53.37 | $236.94 | 3,775,467 | — | — |
| 2010-10-19 | $53.01 | $235.34 | 3,409,533 | — | — |
| 2010-10-18 | $52.95 | $235.07 | 4,868,800 | — | — |
| 2010-10-15 | $52.77 | $234.27 | 2,541,767 | — | — |
| 2010-10-14 | $52.74 | $234.14 | 2,095,433 | — | — |
| 2010-10-13 | $52.68 | $233.87 | 2,138,067 | — | — |
| 2010-10-12 | $52.74 | $234.14 | 2,072,233 | — | — |
| 2010-10-11 | $52.86 | $234.67 | 1,141,067 | — | — |
| 2010-10-08 | $52.92 | $234.94 | 2,787,733 | — | — |
| 2010-10-07 | $52.89 | $234.81 | 3,120,433 | — | — |
| 2010-10-06 | $53.10 | $235.74 | 2,942,533 | — | — |
| 2010-10-05 | $53.22 | $236.27 | 4,221,633 | — | — |
| 2010-10-04 | $53.25 | $236.40 | 2,133,833 | — | — |
| 2010-10-01 | $53.49 | $237.47 | 2,352,800 | — | — |
| 2010-09-30 | $53.13 | $235.87 | 2,387,167 | — | — |
| 2010-09-29 | $53.58 | $237.87 | 1,618,800 | — | — |
| 2010-09-28 | $53.82 | $238.93 | 2,367,433 | — | — |
| 2010-09-27 | $53.70 | $238.40 | 2,023,667 | — | — |
| 2010-09-24 | $53.97 | $239.60 | 1,541,467 | — | — |
| 2010-09-23 | $53.28 | $236.54 | 2,063,933 | — | — |
| 2010-09-22 | $53.94 | $239.47 | 2,745,533 | — | — |
| 2010-09-21 | $53.37 | $236.94 | 2,269,567 | — | — |
| 2010-09-20 | $53.34 | $236.80 | 2,008,933 | — | — |
| 2010-09-17 | $52.53 | $233.21 | 3,015,233 | — | — |
| 2010-09-16 | $52.71 | $234.01 | 1,754,100 | — | — |
| 2010-09-15 | $52.74 | $234.14 | 2,170,467 | — | — |
| 2010-09-14 | $52.98 | $235.21 | 1,950,700 | — | — |
| 2010-09-13 | $52.98 | $235.21 | 2,102,500 | — | — |
| 2010-09-10 | $52.59 | $233.47 | 2,007,933 | — | — |
| 2010-09-09 | $52.62 | $233.61 | 2,193,467 | — | — |
| 2010-09-08 | $52.17 | $231.61 | 1,902,400 | — | — |
| 2010-09-07 | $52.02 | $230.94 | 2,163,200 | — | — |
| 2010-09-03 | $52.05 | $231.08 | 2,587,300 | — | — |
| 2010-09-02 | $51.84 | $230.14 | 2,456,633 | — | — |
| 2010-09-01 | $52.32 | $232.28 | 3,945,700 | — | — |
| 2010-08-31 | $51.54 | $228.81 | 3,728,400 | — | — |
| 2010-08-30 | $51.45 | $228.41 | 1,723,933 | — | — |
| 2010-08-27 | $52.08 | $231.21 | 1,993,567 | — | — |
| 2010-08-26 | $51.24 | $227.48 | 2,087,967 | — | — |
| 2010-08-25 | $51.48 | $228.55 | 3,087,400 | — | — |
| 2010-08-24 | $51.63 | $229.21 | 4,311,267 | — | — |
| 2010-08-23 | $51.18 | $227.21 | 4,688,800 | — | — |
| 2010-08-20 | $51.18 | $227.21 | 2,227,100 | — | — |
| 2010-08-19 | $51.12 | $226.95 | 2,469,800 | — | — |
| 2010-08-18 | $51.78 | $229.88 | 8,534,100 | — | — |
| 2010-08-17 | $51.72 | $229.61 | 2,621,733 | — | — |
| 2010-08-16 | $51.09 | $226.82 | 2,214,633 | — | — |
| 2010-08-13 | $51.03 | $226.55 | 3,557,400 | — | — |
| 2010-08-12 | $51.30 | $227.75 | 2,584,300 | — | — |
| 2010-08-11 | $51.33 | $227.88 | 2,830,267 | — | — |
| 2010-08-10 | $53.07 | $232.34 | 3,414,967 | — | — |
| 2010-08-09 | $52.68 | $230.63 | 1,974,367 | — | — |
| 2010-08-06 | $52.26 | $228.80 | 2,189,933 | — | — |
| 2010-08-05 | $52.23 | $228.66 | 1,964,500 | — | — |
| 2010-08-04 | $52.11 | $228.14 | 2,133,233 | — | — |
| 2010-08-03 | $52.11 | $228.14 | 2,734,433 | — | — |
| 2010-08-02 | $52.11 | $228.14 | 2,849,500 | — | — |
| 2010-07-30 | $51.30 | $224.59 | 2,595,633 | — | — |
| 2010-07-29 | $51.51 | $225.51 | 2,580,967 | — | — |
| 2010-07-28 | $51.93 | $227.35 | 2,228,667 | — | — |
| 2010-07-27 | $52.08 | $228.01 | 3,497,500 | — | — |
| 2010-07-26 | $51.30 | $224.59 | 3,342,967 | — | — |
| 2010-07-23 | $50.82 | $222.49 | 6,587,233 | — | — |
| 2010-07-22 | $51.30 | $224.59 | 3,248,500 | — | — |
| 2010-07-21 | $50.70 | $221.97 | 2,786,167 | — | — |
| 2010-07-20 | $51.42 | $225.12 | 2,148,333 | — | — |
| 2010-07-19 | $51.51 | $225.51 | 1,944,567 | — | — |
| 2010-07-16 | $50.61 | $221.57 | 2,208,600 | — | — |
| 2010-07-15 | $51.24 | $224.33 | 1,956,367 | — | — |
| 2010-07-14 | $50.88 | $222.75 | 2,288,500 | — | — |
| 2010-07-13 | $50.52 | $221.18 | 2,340,700 | — | — |
| 2010-07-12 | $50.67 | $221.84 | 1,504,667 | — | — |
| 2010-07-09 | $50.37 | $220.52 | 1,202,967 | — | — |
| 2010-07-08 | $50.16 | $219.60 | 2,497,600 | — | — |
| 2010-07-07 | $50.25 | $220.00 | 2,706,433 | — | — |
| 2010-07-06 | $48.66 | $213.04 | 5,747,333 | — | — |
| 2010-07-02 | $48.18 | $210.93 | 2,289,000 | — | — |
| 2010-07-01 | $47.91 | $209.75 | 3,729,100 | — | — |
| 2010-06-30 | $48.00 | $210.15 | 2,723,933 | — | — |
| 2010-06-29 | $48.45 | $212.12 | 3,014,633 | — | — |
| 2010-06-28 | $49.02 | $214.61 | 1,553,600 | — | — |
| 2010-06-25 | $48.51 | $212.38 | 2,114,233 | — | — |
| 2010-06-24 | $48.45 | $212.12 | 4,282,467 | — | — |
| 2010-06-23 | $48.66 | $213.04 | 1,867,633 | — | — |
| 2010-06-22 | $48.96 | $214.35 | 2,247,667 | — | — |
| 2010-06-21 | $49.77 | $217.89 | 2,113,367 | — | — |
| 2010-06-18 | $49.92 | $218.55 | 2,459,567 | — | — |
| 2010-06-17 | $50.13 | $219.47 | 1,991,767 | — | — |
| 2010-06-16 | $49.56 | $216.98 | 2,245,867 | — | — |
| 2010-06-15 | $49.23 | $215.53 | 2,265,833 | — | — |
| 2010-06-14 | $48.63 | $212.90 | 2,594,300 | — | — |
| 2010-06-11 | $48.51 | $212.38 | 2,051,000 | — | — |
| 2010-06-10 | $48.72 | $213.30 | 2,787,433 | — | — |
| 2010-06-09 | $47.79 | $209.23 | 2,761,967 | — | — |
| 2010-06-08 | $48.30 | $211.46 | 4,842,033 | — | — |
| 2010-06-07 | $47.01 | $205.81 | 2,673,067 | — | — |
| 2010-06-04 | $46.83 | $205.02 | 3,327,367 | — | — |
| 2010-06-03 | $48.15 | $210.80 | 1,437,967 | — | — |
| 2010-06-02 | $47.88 | $209.62 | 2,713,067 | — | — |
| 2010-06-01 | $47.10 | $206.21 | 2,272,700 | — | — |
| 2010-05-28 | $47.88 | $209.62 | 2,979,867 | — | — |
| 2010-05-27 | $47.94 | $209.88 | 2,482,400 | — | — |
| 2010-05-26 | $47.13 | $206.34 | 3,189,067 | — | — |
| 2010-05-25 | $47.46 | $207.78 | 3,535,167 | — | — |
| 2010-05-24 | $47.91 | $209.75 | 3,493,067 | — | — |
| 2010-05-21 | $48.00 | $210.15 | 4,476,133 | — | — |
| 2010-05-20 | $47.91 | $209.75 | 5,020,033 | — | — |
| 2010-05-19 | $49.47 | $216.58 | 3,728,267 | — | — |
| 2010-05-18 | $50.82 | $219.34 | 5,602,600 | — | — |
| 2010-05-17 | $50.79 | $219.21 | 3,029,300 | — | — |
| 2010-05-14 | $50.34 | $217.27 | 3,221,467 | — | — |
| 2010-05-13 | $50.58 | $218.30 | 2,804,033 | — | — |
| 2010-05-12 | $50.94 | $219.86 | 3,592,167 | — | — |
| 2010-05-11 | $50.76 | $219.08 | 3,948,067 | — | — |
| 2010-05-10 | $50.70 | $218.82 | 3,984,067 | — | — |
| 2010-05-07 | $49.65 | $214.29 | 7,028,700 | — | — |
| 2010-05-06 | $49.44 | $213.38 | 5,769,667 | — | — |
| 2010-05-05 | $50.28 | $217.01 | 3,433,567 | — | — |
| 2010-05-04 | $50.13 | $216.36 | 4,143,267 | — | — |
| 2010-05-03 | $50.79 | $219.21 | 3,172,933 | — | — |
| 2010-04-30 | $50.34 | $217.27 | 3,246,700 | — | — |
| 2010-04-29 | $49.59 | $214.03 | 4,038,667 | — | — |
| 2010-04-28 | $49.92 | $215.46 | 12,364,000 | — | — |
| 2010-04-27 | $48.03 | $207.30 | 3,244,800 | — | — |
| 2010-04-26 | $48.72 | $210.28 | 3,092,967 | — | — |
| 2010-04-23 | $48.75 | $210.41 | 3,392,100 | — | — |
| 2010-04-22 | $48.63 | $209.89 | 3,238,667 | — | — |
| 2010-04-21 | $48.90 | $211.05 | 2,747,267 | — | — |
| 2010-04-20 | $49.05 | $211.70 | 3,403,900 | — | — |
| 2010-04-19 | $48.21 | $208.07 | 3,698,333 | — | — |
| 2010-04-16 | $48.03 | $207.30 | 4,242,533 | — | — |
| 2010-04-15 | $48.39 | $208.85 | 2,852,667 | — | — |
| 2010-04-14 | $48.63 | $209.89 | 2,400,633 | — | — |
| 2010-04-13 | $48.66 | $210.02 | 2,910,300 | — | — |
| 2010-04-12 | $48.78 | $210.53 | 2,550,867 | — | — |
| 2010-04-09 | $48.99 | $211.44 | 3,091,767 | — | — |
| 2010-04-08 | $48.72 | $210.28 | 3,480,600 | — | — |
| 2010-04-07 | $49.11 | $211.96 | 2,314,800 | — | — |
| 2010-04-06 | $49.65 | $214.29 | 1,696,767 | — | — |
| 2010-04-05 | $49.26 | $212.61 | 2,324,933 | — | — |
| 2010-04-01 | $49.23 | $212.48 | 1,924,633 | — | — |
| 2010-03-31 | $48.96 | $211.31 | 1,997,867 | — | — |
| 2010-03-30 | $49.20 | $212.35 | 2,962,267 | — | — |
| 2010-03-29 | $49.77 | $214.81 | 1,765,700 | — | — |
| 2010-03-26 | $49.26 | $212.61 | 1,550,000 | — | — |
| 2010-03-25 | $48.90 | $211.05 | 1,783,367 | — | — |
| 2010-03-24 | $48.96 | $211.31 | 2,082,067 | — | — |
| 2010-03-23 | $49.38 | $213.12 | 1,852,967 | — | — |
| 2010-03-22 | $49.32 | $212.87 | 2,342,400 | — | — |
| 2010-03-19 | $49.74 | $214.68 | 3,889,233 | — | — |
| 2010-03-18 | $49.74 | $214.68 | 2,631,400 | — | — |
| 2010-03-17 | $49.86 | $215.20 | 2,271,800 | — | — |
| 2010-03-16 | $49.83 | $215.07 | 2,024,833 | — | — |
| 2010-03-15 | $49.38 | $213.12 | 1,733,367 | — | — |
| 2010-03-12 | $48.99 | $211.44 | 1,662,567 | — | — |
| 2010-03-11 | $49.44 | $213.38 | 1,922,700 | — | — |
| 2010-03-10 | $49.41 | $213.25 | 1,694,667 | — | — |
| 2010-03-09 | $49.41 | $213.25 | 1,229,633 | — | — |
| 2010-03-08 | $49.59 | $214.03 | 1,036,567 | — | — |
| 2010-03-05 | $49.38 | $213.12 | 2,139,467 | — | — |
| 2010-03-04 | $48.99 | $211.44 | 2,274,500 | — | — |
| 2010-03-03 | $49.20 | $212.35 | 2,228,000 | — | — |
| 2010-03-02 | $49.32 | $212.87 | 2,048,367 | — | — |
| 2010-03-01 | $49.47 | $213.51 | 1,792,633 | — | — |
| 2010-02-26 | $49.05 | $211.70 | 2,503,333 | — | — |
| 2010-02-25 | $49.14 | $212.09 | 2,568,067 | — | — |
| 2010-02-24 | $49.35 | $213.00 | 2,645,867 | — | — |
| 2010-02-23 | $49.05 | $211.70 | 2,054,267 | — | — |
| 2010-02-22 | $49.29 | $212.74 | 2,671,900 | — | — |
| 2010-02-19 | $49.83 | $215.07 | 2,960,900 | — | — |
| 2010-02-18 | $48.99 | $211.44 | 2,296,733 | — | — |
| 2010-02-17 | $48.54 | $209.50 | 2,367,333 | — | — |
| 2010-02-16 | $48.75 | $210.41 | 3,638,967 | — | — |
| 2010-02-12 | $48.45 | $209.11 | 3,110,933 | — | — |
| 2010-02-11 | $48.63 | $209.89 | 3,105,300 | — | — |
| 2010-02-10 | $48.66 | $210.02 | 3,547,300 | — | — |
| 2010-02-09 | $49.68 | $211.31 | 5,056,200 | — | — |
| 2010-02-08 | $48.96 | $208.25 | 3,194,633 | — | — |
| 2010-02-05 | $48.96 | $208.25 | 2,997,767 | — | — |
| 2010-02-04 | $49.11 | $208.89 | 2,519,867 | — | — |
| 2010-02-03 | $49.92 | $212.33 | 1,572,467 | — | — |
| 2010-02-02 | $50.28 | $213.86 | 2,775,333 | — | — |
| 2010-02-01 | $49.95 | $212.46 | 1,872,000 | — | — |
| 2010-01-29 | $49.59 | $210.93 | 3,044,200 | — | — |
| 2010-01-28 | $49.86 | $212.08 | 2,354,533 | — | — |
| 2010-01-27 | $50.22 | $213.61 | 2,935,833 | — | — |
| 2010-01-26 | $50.43 | $214.50 | 2,827,167 | — | — |
| 2010-01-25 | $49.98 | $212.59 | 2,257,600 | — | — |
| 2010-01-22 | $49.65 | $211.18 | 3,927,200 | — | — |
| 2010-01-21 | $50.04 | $212.84 | 3,958,200 | — | — |
| 2010-01-20 | $50.79 | $216.03 | 2,628,600 | — | — |
| 2010-01-19 | $51.27 | $218.07 | 1,858,233 | — | — |
| 2010-01-15 | $50.70 | $215.65 | 4,349,933 | — | — |
| 2010-01-14 | $51.21 | $217.82 | 1,919,767 | — | — |
| 2010-01-13 | $51.21 | $217.82 | 3,035,233 | — | — |
| 2010-01-12 | $51.09 | $217.31 | 2,650,933 | — | — |
| 2010-01-11 | $51.03 | $217.05 | 2,195,633 | — | — |
| 2010-01-08 | $50.52 | $214.88 | 1,654,100 | — | — |
| 2010-01-07 | $50.49 | $214.76 | 2,376,033 | — | — |
| 2010-01-06 | $50.25 | $213.74 | 3,486,567 | — | — |
| 2010-01-05 | $50.07 | $212.97 | 3,872,367 | — | — |
| 2010-01-04 | $50.91 | $216.54 | 4,152,133 | — | — |