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 | $49.57 | $825.43 | 992,500 | — | — |
| 2010-12-30 | $49.42 | $822.93 | 721,800 | — | — |
| 2010-12-29 | $49.53 | $824.76 | 753,600 | — | — |
| 2010-12-28 | $49.73 | $828.09 | 707,000 | — | — |
| 2010-12-27 | $49.65 | $826.76 | 673,100 | — | — |
| 2010-12-23 | $49.60 | $825.93 | 618,300 | — | — |
| 2010-12-22 | $49.56 | $825.26 | 1,112,200 | — | — |
| 2010-12-21 | $49.49 | $824.09 | 960,800 | — | — |
| 2010-12-20 | $49.46 | $823.59 | 1,304,900 | — | — |
| 2010-12-17 | $49.34 | $821.60 | 3,107,500 | — | — |
| 2010-12-16 | $49.55 | $825.09 | 1,816,400 | — | — |
| 2010-12-15 | $49.01 | $816.10 | 1,748,800 | — | — |
| 2010-12-14 | $49.50 | $824.26 | 1,479,900 | — | — |
| 2010-12-13 | $49.18 | $818.93 | 1,417,500 | — | — |
| 2010-12-10 | $48.88 | $813.94 | 1,114,000 | — | — |
| 2010-12-09 | $48.71 | $811.11 | 1,593,600 | — | — |
| 2010-12-08 | $48.28 | $803.95 | 1,609,400 | — | — |
| 2010-12-07 | $48.57 | $808.77 | 1,807,400 | — | — |
| 2010-12-06 | $48.89 | $814.10 | 1,160,600 | — | — |
| 2010-12-03 | $49.02 | $816.27 | 3,253,000 | — | — |
| 2010-12-02 | $48.83 | $813.10 | 2,077,000 | — | — |
| 2010-12-01 | $48.75 | $811.77 | 1,751,200 | — | — |
| 2010-11-30 | $48.37 | $805.44 | 2,269,200 | — | — |
| 2010-11-29 | $48.02 | $799.62 | 1,978,500 | — | — |
| 2010-11-26 | $48.18 | $802.28 | 1,201,600 | — | — |
| 2010-11-24 | $48.33 | $804.78 | 1,297,900 | — | — |
| 2010-11-23 | $48.24 | $803.28 | 2,094,400 | — | — |
| 2010-11-22 | $48.70 | $810.94 | 1,567,200 | — | — |
| 2010-11-19 | $48.63 | $809.77 | 1,173,300 | — | — |
| 2010-11-18 | $48.85 | $813.44 | 1,159,000 | — | — |
| 2010-11-17 | $48.58 | $808.94 | 1,314,900 | — | — |
| 2010-11-16 | $48.66 | $810.27 | 2,153,600 | — | — |
| 2010-11-15 | $49.21 | $819.43 | 1,763,400 | — | — |
| 2010-11-12 | $49.74 | $818.35 | 2,205,300 | — | — |
| 2010-11-11 | $50.08 | $823.94 | 1,997,800 | — | — |
| 2010-11-10 | $50.09 | $824.11 | 2,061,800 | — | — |
| 2010-11-09 | $50.61 | $832.66 | 2,079,200 | — | — |
| 2010-11-08 | $50.68 | $833.81 | 2,397,900 | — | — |
| 2010-11-05 | $51.00 | $839.08 | 2,519,600 | — | — |
| 2010-11-04 | $50.88 | $837.10 | 3,149,400 | — | — |
| 2010-11-03 | $50.49 | $830.69 | 2,006,300 | — | — |
| 2010-11-02 | $50.73 | $834.64 | 1,904,900 | — | — |
| 2010-11-01 | $49.66 | $817.03 | 1,618,100 | — | — |
| 2010-10-29 | $49.72 | $818.02 | 1,661,500 | — | — |
| 2010-10-28 | $49.85 | $820.16 | 2,450,500 | — | — |
| 2010-10-27 | $49.74 | $818.35 | 2,402,500 | — | — |
| 2010-10-26 | $49.46 | $813.74 | 1,905,200 | — | — |
| 2010-10-25 | $49.20 | $809.46 | 1,768,000 | — | — |
| 2010-10-22 | $49.12 | $808.15 | 1,508,400 | — | — |
| 2010-10-21 | $48.88 | $804.20 | 1,513,500 | — | — |
| 2010-10-20 | $49.11 | $807.98 | 1,471,300 | — | — |
| 2010-10-19 | $48.84 | $803.54 | 1,980,200 | — | — |
| 2010-10-18 | $49.09 | $807.65 | 3,924,200 | — | — |
| 2010-10-15 | $48.60 | $799.59 | 1,884,800 | — | — |
| 2010-10-14 | $48.45 | $797.13 | 1,913,900 | — | — |
| 2010-10-13 | $48.20 | $793.01 | 1,518,900 | — | — |
| 2010-10-12 | $48.22 | $793.34 | 1,321,400 | — | — |
| 2010-10-11 | $48.23 | $793.51 | 985,900 | — | — |
| 2010-10-08 | $48.27 | $794.16 | 1,486,400 | — | — |
| 2010-10-07 | $48.17 | $792.52 | 1,740,300 | — | — |
| 2010-10-06 | $48.19 | $792.85 | 2,100,300 | — | — |
| 2010-10-05 | $48.41 | $796.47 | 2,523,500 | — | — |
| 2010-10-04 | $48.07 | $790.87 | 1,833,100 | — | — |
| 2010-10-01 | $48.33 | $795.15 | 2,043,600 | — | — |
| 2010-09-30 | $48.22 | $793.34 | 1,989,500 | — | — |
| 2010-09-29 | $48.43 | $796.80 | 2,375,700 | — | — |
| 2010-09-28 | $48.50 | $797.95 | 5,613,800 | — | — |
| 2010-09-27 | $48.75 | $802.06 | 1,099,900 | — | — |
| 2010-09-24 | $48.79 | $802.72 | 1,390,000 | — | — |
| 2010-09-23 | $48.09 | $791.20 | 1,580,200 | — | — |
| 2010-09-22 | $48.52 | $798.28 | 1,381,200 | — | — |
| 2010-09-21 | $48.45 | $797.13 | 2,424,100 | — | — |
| 2010-09-20 | $48.69 | $801.07 | 2,283,800 | — | — |
| 2010-09-17 | $47.92 | $788.41 | 2,821,100 | — | — |
| 2010-09-16 | $47.59 | $782.98 | 1,453,900 | — | — |
| 2010-09-15 | $47.85 | $787.25 | 1,677,600 | — | — |
| 2010-09-14 | $48.10 | $791.37 | 1,566,400 | — | — |
| 2010-09-13 | $47.77 | $785.94 | 1,671,900 | — | — |
| 2010-09-10 | $47.69 | $784.62 | 1,980,400 | — | — |
| 2010-09-09 | $47.95 | $788.90 | 1,680,500 | — | — |
| 2010-09-08 | $47.78 | $786.10 | 2,334,000 | — | — |
| 2010-09-07 | $48.36 | $795.64 | 1,666,100 | — | — |
| 2010-09-03 | $48.44 | $796.96 | 2,160,300 | — | — |
| 2010-09-02 | $48.25 | $793.83 | 1,581,600 | — | — |
| 2010-09-01 | $48.24 | $793.67 | 2,246,100 | — | — |
| 2010-08-31 | $47.53 | $781.99 | 2,026,600 | — | — |
| 2010-08-30 | $47.25 | $777.38 | 1,054,500 | — | — |
| 2010-08-27 | $47.88 | $787.75 | 1,823,800 | — | — |
| 2010-08-26 | $47.15 | $775.74 | 1,608,700 | — | — |
| 2010-08-25 | $47.44 | $780.51 | 2,027,600 | — | — |
| 2010-08-24 | $47.31 | $778.37 | 2,317,700 | — | — |
| 2010-08-23 | $46.98 | $772.94 | 2,439,500 | — | — |
| 2010-08-20 | $46.70 | $768.33 | 2,090,400 | — | — |
| 2010-08-19 | $46.50 | $765.04 | 2,115,200 | — | — |
| 2010-08-18 | $46.96 | $772.61 | 2,185,600 | — | — |
| 2010-08-17 | $47.38 | $779.52 | 2,842,900 | — | — |
| 2010-08-16 | $46.85 | $770.80 | 3,028,600 | — | — |
| 2010-08-13 | $47.55 | $772.53 | 3,825,200 | — | — |
| 2010-08-12 | $47.95 | $779.03 | 3,291,800 | — | — |
| 2010-08-11 | $47.64 | $773.99 | 2,562,000 | — | — |
| 2010-08-10 | $48.36 | $785.69 | 2,689,600 | — | — |
| 2010-08-09 | $47.97 | $779.35 | 2,490,400 | — | — |
| 2010-08-06 | $47.57 | $772.85 | 2,404,300 | — | — |
| 2010-08-05 | $47.21 | $767.00 | 1,383,700 | — | — |
| 2010-08-04 | $46.94 | $762.62 | 1,820,000 | — | — |
| 2010-08-03 | $46.93 | $762.46 | 1,989,600 | — | — |
| 2010-08-02 | $47.14 | $765.87 | 2,096,800 | — | — |
| 2010-07-30 | $46.12 | $749.30 | 2,041,300 | — | — |
| 2010-07-29 | $46.57 | $756.61 | 1,993,700 | — | — |
| 2010-07-28 | $47.03 | $764.08 | 1,511,700 | — | — |
| 2010-07-27 | $47.16 | $766.19 | 2,254,000 | — | — |
| 2010-07-26 | $46.68 | $758.39 | 1,314,400 | — | — |
| 2010-07-23 | $46.30 | $752.22 | 1,609,800 | — | — |
| 2010-07-22 | $46.02 | $747.67 | 1,765,200 | — | — |
| 2010-07-21 | $45.27 | $735.49 | 1,872,200 | — | — |
| 2010-07-20 | $45.83 | $744.58 | 1,705,600 | — | — |
| 2010-07-19 | $45.67 | $741.98 | 1,505,500 | — | — |
| 2010-07-16 | $45.06 | $732.07 | 1,853,000 | — | — |
| 2010-07-15 | $45.74 | $743.12 | 1,511,300 | — | — |
| 2010-07-14 | $45.57 | $740.36 | 1,117,900 | — | — |
| 2010-07-13 | $45.52 | $739.55 | 1,580,100 | — | — |
| 2010-07-12 | $45.40 | $737.60 | 1,081,000 | — | — |
| 2010-07-09 | $45.27 | $735.49 | 1,226,000 | — | — |
| 2010-07-08 | $45.32 | $736.30 | 2,240,100 | — | — |
| 2010-07-07 | $44.75 | $727.04 | 1,738,100 | — | — |
| 2010-07-06 | $43.62 | $708.68 | 3,046,600 | — | — |
| 2010-07-02 | $43.19 | $701.69 | 1,901,100 | — | — |
| 2010-07-01 | $42.90 | $696.98 | 2,239,800 | — | — |
| 2010-06-30 | $43.10 | $700.23 | 2,205,600 | — | — |
| 2010-06-29 | $43.48 | $706.40 | 1,678,200 | — | — |
| 2010-06-28 | $44.14 | $717.13 | 967,000 | — | — |
| 2010-06-25 | $43.84 | $712.25 | 1,481,700 | — | — |
| 2010-06-24 | $43.76 | $710.95 | 1,472,200 | — | — |
| 2010-06-23 | $43.65 | $709.17 | 1,689,300 | — | — |
| 2010-06-22 | $43.81 | $711.77 | 1,757,300 | — | — |
| 2010-06-21 | $44.69 | $726.06 | 1,287,500 | — | — |
| 2010-06-18 | $44.89 | $729.31 | 1,374,200 | — | — |
| 2010-06-17 | $44.77 | $727.36 | 1,388,000 | — | — |
| 2010-06-16 | $44.42 | $721.68 | 1,349,200 | — | — |
| 2010-06-15 | $44.09 | $716.32 | 1,292,900 | — | — |
| 2010-06-14 | $43.35 | $704.29 | 1,407,400 | — | — |
| 2010-06-11 | $43.13 | $700.72 | 1,081,800 | — | — |
| 2010-06-10 | $43.09 | $700.07 | 1,223,500 | — | — |
| 2010-06-09 | $42.15 | $684.80 | 1,341,800 | — | — |
| 2010-06-08 | $42.46 | $689.83 | 1,519,000 | — | — |
| 2010-06-07 | $41.87 | $680.25 | 1,644,600 | — | — |
| 2010-06-04 | $41.66 | $676.84 | 2,130,800 | — | — |
| 2010-06-03 | $42.82 | $695.68 | 1,741,900 | — | — |
| 2010-06-02 | $42.55 | $691.30 | 2,419,000 | — | — |
| 2010-06-01 | $41.75 | $678.30 | 2,123,200 | — | — |
| 2010-05-28 | $42.59 | $691.94 | 1,923,700 | — | — |
| 2010-05-27 | $42.74 | $694.38 | 1,771,400 | — | — |
| 2010-05-26 | $42.27 | $686.75 | 2,313,800 | — | — |
| 2010-05-25 | $42.52 | $690.81 | 2,966,300 | — | — |
| 2010-05-24 | $42.79 | $695.19 | 2,600,600 | — | — |
| 2010-05-21 | $43.29 | $703.32 | 3,870,700 | — | — |
| 2010-05-20 | $42.96 | $697.96 | 3,670,500 | — | — |
| 2010-05-19 | $43.82 | $711.93 | 1,677,400 | — | — |
| 2010-05-18 | $44.35 | $720.54 | 2,218,900 | — | — |
| 2010-05-17 | $44.52 | $723.30 | 2,080,700 | — | — |
| 2010-05-14 | $44.44 | $722.00 | 3,219,200 | — | — |
| 2010-05-13 | $44.54 | $723.63 | 1,566,400 | — | — |
| 2010-05-12 | $44.85 | $728.66 | 2,076,600 | — | — |
| 2010-05-11 | $44.85 | $728.66 | 1,723,500 | — | — |
| 2010-05-10 | $44.80 | $727.85 | 2,319,700 | — | — |
| 2010-05-07 | $44.34 | $710.71 | 4,685,400 | — | — |
| 2010-05-06 | $44.21 | $708.63 | 3,747,300 | — | — |
| 2010-05-05 | $45.05 | $722.09 | 1,702,600 | — | — |
| 2010-05-04 | $45.04 | $721.93 | 1,583,500 | — | — |
| 2010-05-03 | $45.73 | $732.99 | 1,287,100 | — | — |
| 2010-04-30 | $45.20 | $724.49 | 2,072,600 | — | — |
| 2010-04-29 | $45.21 | $724.65 | 1,421,500 | — | — |
| 2010-04-28 | $45.17 | $724.01 | 1,671,500 | — | — |
| 2010-04-27 | $44.60 | $714.88 | 1,827,000 | — | — |
| 2010-04-26 | $45.29 | $725.94 | 1,051,000 | — | — |
| 2010-04-23 | $45.41 | $727.86 | 1,156,800 | — | — |
| 2010-04-22 | $45.20 | $724.49 | 1,190,700 | — | — |
| 2010-04-21 | $45.16 | $723.85 | 1,926,300 | — | — |
| 2010-04-20 | $44.91 | $719.85 | 1,593,500 | — | — |
| 2010-04-19 | $44.63 | $715.36 | 1,156,200 | — | — |
| 2010-04-16 | $44.54 | $713.92 | 1,864,400 | — | — |
| 2010-04-15 | $44.79 | $717.92 | 1,166,100 | — | — |
| 2010-04-14 | $44.82 | $718.40 | 1,627,300 | — | — |
| 2010-04-13 | $44.76 | $717.44 | 1,223,100 | — | — |
| 2010-04-12 | $45.03 | $721.77 | 1,119,600 | — | — |
| 2010-04-09 | $44.85 | $718.88 | 1,163,800 | — | — |
| 2010-04-08 | $44.51 | $713.43 | 1,453,000 | — | — |
| 2010-04-07 | $44.91 | $719.85 | 1,205,200 | — | — |
| 2010-04-06 | $45.36 | $727.06 | 1,045,400 | — | — |
| 2010-04-05 | $45.04 | $721.93 | 909,900 | — | — |
| 2010-04-01 | $44.90 | $719.69 | 1,043,800 | — | — |
| 2010-03-31 | $44.54 | $713.92 | 1,246,100 | — | — |
| 2010-03-30 | $44.68 | $716.16 | 1,729,700 | — | — |
| 2010-03-29 | $44.58 | $714.56 | 1,477,700 | — | — |
| 2010-03-26 | $44.18 | $708.15 | 1,513,200 | — | — |
| 2010-03-25 | $43.84 | $702.70 | 1,651,600 | — | — |
| 2010-03-24 | $43.84 | $702.70 | 1,553,800 | — | — |
| 2010-03-23 | $44.17 | $707.98 | 1,927,800 | — | — |
| 2010-03-22 | $44.26 | $709.43 | 1,212,500 | — | — |
| 2010-03-19 | $44.30 | $710.07 | 2,092,900 | — | — |
| 2010-03-18 | $44.33 | $710.55 | 1,454,800 | — | — |
| 2010-03-17 | $44.51 | $713.43 | 1,481,300 | — | — |
| 2010-03-16 | $44.48 | $712.95 | 1,731,500 | — | — |
| 2010-03-15 | $44.15 | $707.66 | 1,270,000 | — | — |
| 2010-03-12 | $43.70 | $700.45 | 1,464,000 | — | — |
| 2010-03-11 | $43.89 | $703.50 | 1,056,100 | — | — |
| 2010-03-10 | $43.74 | $701.09 | 1,220,900 | — | — |
| 2010-03-09 | $43.66 | $699.81 | 1,390,200 | — | — |
| 2010-03-08 | $43.79 | $701.89 | 1,043,100 | — | — |
| 2010-03-05 | $43.62 | $699.17 | 1,682,900 | — | — |
| 2010-03-04 | $43.54 | $697.89 | 1,737,800 | — | — |
| 2010-03-03 | $43.68 | $700.13 | 1,795,800 | — | — |
| 2010-03-02 | $43.79 | $701.89 | 1,898,500 | — | — |
| 2010-03-01 | $43.19 | $692.28 | 1,548,000 | — | — |
| 2010-02-26 | $42.75 | $685.22 | 1,353,400 | — | — |
| 2010-02-25 | $42.87 | $687.15 | 1,817,600 | — | — |
| 2010-02-24 | $42.88 | $687.31 | 1,752,400 | — | — |
| 2010-02-23 | $42.75 | $685.22 | 1,240,200 | — | — |
| 2010-02-22 | $42.92 | $687.95 | 1,598,700 | — | — |
| 2010-02-19 | $43.13 | $691.32 | 1,993,700 | — | — |
| 2010-02-18 | $42.71 | $684.58 | 1,941,500 | — | — |
| 2010-02-17 | $42.86 | $686.99 | 1,027,500 | — | — |
| 2010-02-16 | $42.95 | $688.43 | 1,309,500 | — | — |
| 2010-02-12 | $42.22 | $676.73 | 2,688,500 | — | — |
| 2010-02-11 | $43.17 | $682.42 | 2,019,500 | — | — |
| 2010-02-10 | $42.98 | $679.42 | 2,491,000 | — | — |
| 2010-02-09 | $43.44 | $686.69 | 2,116,200 | — | — |
| 2010-02-08 | $42.81 | $676.73 | 1,381,200 | — | — |
| 2010-02-05 | $43.18 | $682.58 | 3,735,600 | — | — |
| 2010-02-04 | $43.02 | $680.05 | 3,207,400 | — | — |
| 2010-02-03 | $43.76 | $691.75 | 1,205,700 | — | — |
| 2010-02-02 | $44.14 | $697.75 | 1,628,100 | — | — |
| 2010-02-01 | $43.93 | $694.43 | 1,277,700 | — | — |
| 2010-01-29 | $43.74 | $691.43 | 2,049,700 | — | — |
| 2010-01-28 | $43.72 | $691.11 | 1,885,100 | — | — |
| 2010-01-27 | $44.05 | $696.33 | 2,840,900 | — | — |
| 2010-01-26 | $44.08 | $696.80 | 2,522,700 | — | — |
| 2010-01-25 | $43.62 | $689.53 | 3,040,100 | — | — |
| 2010-01-22 | $43.51 | $687.79 | 6,468,200 | — | — |
| 2010-01-21 | $45.61 | $720.99 | 2,114,000 | — | — |
| 2010-01-20 | $46.21 | $730.47 | 1,869,100 | — | — |
| 2010-01-19 | $46.41 | $733.64 | 1,567,200 | — | — |
| 2010-01-15 | $45.72 | $722.73 | 2,444,700 | — | — |
| 2010-01-14 | $46.23 | $730.79 | 1,129,400 | — | — |
| 2010-01-13 | $46.08 | $728.42 | 1,247,200 | — | — |
| 2010-01-12 | $45.73 | $722.89 | 1,451,600 | — | — |
| 2010-01-11 | $45.82 | $724.31 | 1,751,900 | — | — |
| 2010-01-08 | $45.25 | $715.30 | 1,306,400 | — | — |
| 2010-01-07 | $45.11 | $713.09 | 1,993,400 | — | — |
| 2010-01-06 | $45.27 | $715.62 | 2,035,400 | — | — |
| 2010-01-05 | $44.79 | $708.03 | 2,856,000 | — | — |
| 2010-01-04 | $45.38 | $717.35 | 2,142,300 | — | — |