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
- 1989-10-04 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 | $45.71 | $51.52 | 2,042,400 | — | — |
| 2010-12-30 | $45.88 | $51.71 | 2,328,400 | — | — |
| 2010-12-29 | $45.60 | $51.39 | 2,110,200 | — | — |
| 2010-12-28 | $44.99 | $50.71 | 2,696,200 | — | — |
| 2010-12-27 | $45.06 | $50.79 | 2,715,800 | — | — |
| 2010-12-23 | $45.72 | $51.54 | 4,685,800 | — | — |
| 2010-12-22 | $46.10 | $51.96 | 1,766,800 | — | — |
| 2010-12-21 | $45.83 | $51.65 | 1,700,000 | — | — |
| 2010-12-20 | $45.73 | $51.54 | 4,067,000 | — | — |
| 2010-12-17 | $45.83 | $51.66 | 4,847,000 | — | — |
| 2010-12-16 | $45.26 | $51.01 | 2,003,800 | — | — |
| 2010-12-15 | $45.06 | $50.79 | 3,600,800 | — | — |
| 2010-12-14 | $45.83 | $51.65 | 3,678,000 | — | — |
| 2010-12-13 | $45.35 | $51.12 | 4,532,800 | — | — |
| 2010-12-10 | $45.38 | $51.14 | 3,956,000 | — | — |
| 2010-12-09 | $46.12 | $51.98 | 4,115,200 | — | — |
| 2010-12-08 | $46.10 | $51.96 | 2,988,600 | — | — |
| 2010-12-07 | $46.36 | $52.25 | 4,757,200 | — | — |
| 2010-12-06 | $47.19 | $53.19 | 2,933,400 | — | — |
| 2010-12-03 | $46.87 | $52.83 | 3,337,800 | — | — |
| 2010-12-02 | $46.93 | $52.90 | 3,973,200 | — | — |
| 2010-12-01 | $45.81 | $51.64 | 4,811,200 | — | — |
| 2010-11-30 | $44.47 | $50.13 | 4,456,400 | — | — |
| 2010-11-29 | $44.61 | $50.28 | 3,600,200 | — | — |
| 2010-11-26 | $44.46 | $50.11 | 924,000 | — | — |
| 2010-11-24 | $44.90 | $50.61 | 3,512,800 | — | — |
| 2010-11-23 | $44.35 | $49.99 | 5,899,600 | — | — |
| 2010-11-22 | $46.25 | $52.13 | 2,544,000 | — | — |
| 2010-11-19 | $46.48 | $52.39 | 4,420,400 | — | — |
| 2010-11-18 | $46.06 | $51.91 | 4,851,400 | — | — |
| 2010-11-17 | $45.08 | $50.82 | 4,036,200 | — | — |
| 2010-11-16 | $45.53 | $51.31 | 5,232,200 | — | — |
| 2010-11-15 | $46.22 | $52.09 | 4,264,800 | — | — |
| 2010-11-12 | $46.03 | $51.88 | 4,709,800 | — | — |
| 2010-11-11 | $47.06 | $53.04 | 4,416,000 | — | — |
| 2010-11-10 | $46.94 | $52.91 | 5,630,200 | — | — |
| 2010-11-09 | $45.99 | $51.84 | 8,864,000 | — | — |
| 2010-11-08 | $44.73 | $50.42 | 9,334,800 | — | — |
| 2010-11-05 | $44.31 | $49.94 | 7,278,200 | — | — |
| 2010-11-04 | $44.15 | $49.76 | 12,523,800 | — | — |
| 2010-11-03 | $44.32 | $49.95 | 32,201,000 | — | — |
| 2010-11-02 | $48.87 | $55.08 | 4,069,000 | — | — |
| 2010-11-01 | $48.04 | $54.14 | 2,844,000 | — | — |
| 2010-10-29 | $47.86 | $53.94 | 4,066,800 | — | — |
| 2010-10-28 | $47.47 | $53.51 | 2,881,000 | — | — |
| 2010-10-27 | $47.88 | $53.97 | 3,506,000 | — | — |
| 2010-10-26 | $47.88 | $53.96 | 4,025,000 | — | — |
| 2010-10-25 | $48.73 | $54.93 | 2,669,400 | — | — |
| 2010-10-22 | $48.65 | $54.84 | 3,956,600 | — | — |
| 2010-10-21 | $49.40 | $55.68 | 4,220,800 | — | — |
| 2010-10-20 | $50.06 | $56.42 | 2,897,400 | — | — |
| 2010-10-19 | $49.74 | $56.06 | 6,010,000 | — | — |
| 2010-10-18 | $50.67 | $57.11 | 4,470,600 | — | — |
| 2010-10-15 | $50.02 | $56.38 | 6,134,200 | — | — |
| 2010-10-14 | $49.51 | $55.80 | 4,141,400 | — | — |
| 2010-10-13 | $49.38 | $55.65 | 5,705,800 | — | — |
| 2010-10-12 | $49.46 | $55.66 | 2,613,400 | — | — |
| 2010-10-11 | $49.78 | $56.02 | 2,612,000 | — | — |
| 2010-10-08 | $49.73 | $55.96 | 3,355,800 | — | — |
| 2010-10-07 | $49.28 | $55.46 | 3,866,000 | — | — |
| 2010-10-06 | $49.26 | $55.44 | 4,737,400 | — | — |
| 2010-10-05 | $48.67 | $54.77 | 4,217,800 | — | — |
| 2010-10-04 | $47.86 | $53.86 | 6,281,200 | — | — |
| 2010-10-01 | $48.08 | $54.11 | 6,027,800 | — | — |
| 2010-09-30 | $46.49 | $52.31 | 5,975,800 | — | — |
| 2010-09-29 | $46.91 | $52.79 | 5,637,600 | — | — |
| 2010-09-28 | $45.89 | $51.64 | 3,562,600 | — | — |
| 2010-09-27 | $45.63 | $51.35 | 3,128,200 | — | — |
| 2010-09-24 | $46.06 | $51.83 | 5,462,400 | — | — |
| 2010-09-23 | $44.83 | $50.46 | 4,382,800 | — | — |
| 2010-09-22 | $45.18 | $50.84 | 7,357,200 | — | — |
| 2010-09-21 | $44.81 | $50.43 | 7,783,000 | — | — |
| 2010-09-20 | $43.87 | $49.36 | 9,566,400 | — | — |
| 2010-09-17 | $44.56 | $50.14 | 14,141,400 | — | — |
| 2010-09-16 | $45.50 | $51.20 | 4,964,800 | — | — |
| 2010-09-15 | $45.79 | $51.53 | 5,565,200 | — | — |
| 2010-09-14 | $46.10 | $51.88 | 3,089,800 | — | — |
| 2010-09-13 | $46.15 | $51.93 | 3,136,800 | — | — |
| 2010-09-10 | $46.10 | $51.88 | 6,026,600 | — | — |
| 2010-09-09 | $44.69 | $50.29 | 3,482,000 | — | — |
| 2010-09-08 | $45.13 | $50.79 | 4,197,200 | — | — |
| 2010-09-07 | $44.36 | $49.92 | 4,334,400 | — | — |
| 2010-09-03 | $45.17 | $50.83 | 4,177,800 | — | — |
| 2010-09-02 | $44.74 | $50.35 | 3,262,400 | — | — |
| 2010-09-01 | $44.97 | $50.61 | 6,198,200 | — | — |
| 2010-08-31 | $43.44 | $48.88 | 5,759,200 | — | — |
| 2010-08-30 | $43.78 | $49.27 | 4,549,800 | — | — |
| 2010-08-27 | $44.70 | $50.30 | 4,313,000 | — | — |
| 2010-08-26 | $43.31 | $48.74 | 4,585,600 | — | — |
| 2010-08-25 | $43.73 | $49.21 | 7,512,000 | — | — |
| 2010-08-24 | $44.31 | $49.86 | 7,086,000 | — | — |
| 2010-08-23 | $45.87 | $51.62 | 3,983,200 | — | — |
| 2010-08-20 | $45.71 | $51.44 | 5,652,400 | — | — |
| 2010-08-19 | $45.76 | $51.50 | 5,907,400 | — | — |
| 2010-08-18 | $46.67 | $52.53 | 6,057,200 | — | — |
| 2010-08-17 | $47.58 | $53.55 | 4,893,600 | — | — |
| 2010-08-16 | $47.04 | $52.94 | 5,392,600 | — | — |
| 2010-08-13 | $47.08 | $52.99 | 8,137,600 | — | — |
| 2010-08-12 | $47.68 | $53.66 | 5,922,400 | — | — |
| 2010-08-11 | $48.58 | $54.66 | 4,957,600 | — | — |
| 2010-08-10 | $50.35 | $56.66 | 9,591,400 | — | — |
| 2010-08-09 | $49.97 | $56.23 | 5,257,200 | — | — |
| 2010-08-06 | $49.63 | $55.85 | 13,765,000 | — | — |
| 2010-08-05 | $51.22 | $57.64 | 3,536,800 | — | — |
| 2010-08-04 | $51.50 | $57.96 | 3,199,200 | — | — |
| 2010-08-03 | $50.85 | $57.23 | 4,207,400 | — | — |
| 2010-08-02 | $51.26 | $57.68 | 5,238,800 | — | — |
| 2010-07-30 | $48.75 | $54.86 | 7,647,800 | — | — |
| 2010-07-29 | $50.29 | $56.59 | 3,649,600 | — | — |
| 2010-07-28 | $50.28 | $56.58 | 3,330,600 | — | — |
| 2010-07-27 | $50.28 | $56.58 | 6,075,000 | — | — |
| 2010-07-26 | $51.86 | $58.36 | 3,420,200 | — | — |
| 2010-07-23 | $51.17 | $57.58 | 4,672,200 | — | — |
| 2010-07-22 | $51.60 | $58.07 | 4,220,600 | — | — |
| 2010-07-21 | $51.21 | $57.63 | 4,824,000 | — | — |
| 2010-07-20 | $52.08 | $58.60 | 5,762,800 | — | — |
| 2010-07-19 | $51.01 | $57.40 | 4,603,600 | — | — |
| 2010-07-16 | $51.14 | $57.55 | 6,213,400 | — | — |
| 2010-07-15 | $53.10 | $59.75 | 4,244,400 | — | — |
| 2010-07-14 | $53.32 | $60.00 | 4,206,400 | — | — |
| 2010-07-13 | $53.40 | $60.01 | 5,246,600 | — | — |
| 2010-07-12 | $52.77 | $59.30 | 3,225,400 | — | — |
| 2010-07-09 | $52.79 | $59.32 | 3,729,800 | — | — |
| 2010-07-08 | $53.11 | $59.68 | 7,048,200 | — | — |
| 2010-07-07 | $51.90 | $58.32 | 5,457,800 | — | — |
| 2010-07-06 | $49.92 | $56.10 | 5,190,000 | — | — |
| 2010-07-02 | $49.17 | $55.25 | 5,203,200 | — | — |
| 2010-07-01 | $49.54 | $55.67 | 6,529,800 | — | — |
| 2010-06-30 | $49.19 | $55.27 | 7,370,200 | — | — |
| 2010-06-29 | $50.12 | $56.32 | 8,280,600 | — | — |
| 2010-06-28 | $52.71 | $59.23 | 6,190,600 | — | — |
| 2010-06-25 | $54.89 | $61.68 | 14,346,000 | — | — |
| 2010-06-24 | $52.29 | $58.77 | 5,616,200 | — | — |
| 2010-06-23 | $53.42 | $60.03 | 5,380,000 | — | — |
| 2010-06-22 | $53.22 | $59.81 | 6,003,800 | — | — |
| 2010-06-21 | $55.31 | $62.15 | 6,072,000 | — | — |
| 2010-06-18 | $55.11 | $61.93 | 6,053,600 | — | — |
| 2010-06-17 | $55.03 | $61.84 | 5,131,000 | — | — |
| 2010-06-16 | $55.20 | $62.02 | 3,497,000 | — | — |
| 2010-06-15 | $55.18 | $62.01 | 6,059,200 | — | — |
| 2010-06-14 | $54.47 | $61.22 | 6,218,800 | — | — |
| 2010-06-11 | $54.93 | $61.73 | 4,579,000 | — | — |
| 2010-06-10 | $54.38 | $61.11 | 6,913,000 | — | — |
| 2010-06-09 | $51.90 | $58.33 | 6,417,000 | — | — |
| 2010-06-08 | $52.68 | $59.20 | 8,279,400 | — | — |
| 2010-06-07 | $50.57 | $56.83 | 10,243,600 | — | — |
| 2010-06-04 | $51.49 | $57.87 | 12,639,600 | — | — |
| 2010-06-03 | $54.87 | $61.65 | 7,268,000 | — | — |
| 2010-06-02 | $53.88 | $60.54 | 8,104,600 | — | — |
| 2010-06-01 | $50.42 | $56.65 | 6,682,200 | — | — |
| 2010-05-28 | $52.42 | $58.91 | 6,427,400 | — | — |
| 2010-05-27 | $53.26 | $59.84 | 8,044,200 | — | — |
| 2010-05-26 | $49.87 | $56.04 | 6,588,600 | — | — |
| 2010-05-25 | $49.36 | $55.46 | 6,507,000 | — | — |
| 2010-05-24 | $48.68 | $54.70 | 5,724,600 | — | — |
| 2010-05-21 | $50.29 | $56.52 | 8,270,400 | — | — |
| 2010-05-20 | $48.15 | $54.10 | 5,676,600 | — | — |
| 2010-05-19 | $51.12 | $57.44 | 5,389,000 | — | — |
| 2010-05-18 | $51.42 | $57.78 | 5,912,000 | — | — |
| 2010-05-17 | $51.62 | $58.00 | 6,259,200 | — | — |
| 2010-05-14 | $53.04 | $59.61 | 3,996,000 | — | — |
| 2010-05-13 | $54.04 | $60.73 | 5,214,200 | — | — |
| 2010-05-12 | $54.19 | $60.90 | 6,906,000 | — | — |
| 2010-05-11 | $52.37 | $58.85 | 7,709,400 | — | — |
| 2010-05-10 | $53.24 | $59.83 | 6,382,800 | — | — |
| 2010-05-07 | $50.42 | $56.66 | 7,443,600 | — | — |
| 2010-05-06 | $51.19 | $57.52 | 9,517,000 | — | — |
| 2010-05-05 | $52.58 | $59.09 | 6,750,800 | — | — |
| 2010-05-04 | $55.12 | $61.94 | 8,399,000 | — | — |
| 2010-05-03 | $56.78 | $63.81 | 5,917,000 | — | — |
| 2010-04-30 | $56.06 | $63.00 | 7,072,200 | — | — |
| 2010-04-29 | $55.63 | $62.51 | 4,683,200 | — | — |
| 2010-04-28 | $54.71 | $61.48 | 4,351,200 | — | — |
| 2010-04-27 | $54.31 | $61.04 | 4,669,200 | — | — |
| 2010-04-26 | $56.24 | $63.20 | 4,169,200 | — | — |
| 2010-04-23 | $56.86 | $63.90 | 5,312,800 | — | — |
| 2010-04-22 | $56.51 | $63.50 | 4,489,400 | — | — |
| 2010-04-21 | $55.94 | $62.86 | 3,977,000 | — | — |
| 2010-04-20 | $55.76 | $62.65 | 5,422,800 | — | — |
| 2010-04-19 | $53.99 | $60.68 | 5,201,600 | — | — |
| 2010-04-16 | $53.74 | $60.38 | 6,579,000 | — | — |
| 2010-04-15 | $55.25 | $62.09 | 4,230,800 | — | — |
| 2010-04-14 | $54.65 | $61.41 | 5,541,000 | — | — |
| 2010-04-13 | $53.69 | $60.25 | 7,185,800 | — | — |
| 2010-04-12 | $53.59 | $60.13 | 6,823,200 | — | — |
| 2010-04-09 | $52.38 | $58.78 | 6,304,000 | — | — |
| 2010-04-08 | $53.48 | $60.01 | 14,024,400 | — | — |
| 2010-04-07 | $51.87 | $58.20 | 16,481,200 | — | — |
| 2010-04-06 | $48.69 | $54.64 | 5,366,400 | — | — |
| 2010-04-05 | $48.88 | $54.85 | 6,428,200 | — | — |
| 2010-04-01 | $47.79 | $53.63 | 4,849,800 | — | — |
| 2010-03-31 | $46.47 | $52.14 | 6,341,600 | — | — |
| 2010-03-30 | $46.67 | $52.37 | 4,418,600 | — | — |
| 2010-03-29 | $46.48 | $52.16 | 6,187,800 | — | — |
| 2010-03-26 | $44.79 | $50.27 | 7,181,600 | — | — |
| 2010-03-25 | $44.71 | $50.17 | 6,803,200 | — | — |
| 2010-03-24 | $46.29 | $51.94 | 4,117,800 | — | — |
| 2010-03-23 | $47.07 | $52.82 | 5,594,800 | — | — |
| 2010-03-22 | $45.75 | $51.34 | 6,130,600 | — | — |
| 2010-03-19 | $45.85 | $51.45 | 8,416,400 | — | — |
| 2010-03-18 | $46.64 | $52.34 | 6,340,200 | — | — |
| 2010-03-17 | $47.90 | $53.75 | 5,742,400 | — | — |
| 2010-03-16 | $48.24 | $54.13 | 3,621,600 | — | — |
| 2010-03-15 | $48.45 | $54.36 | 3,561,600 | — | — |
| 2010-03-12 | $48.79 | $54.75 | 2,114,400 | — | — |
| 2010-03-11 | $48.89 | $54.86 | 4,580,200 | — | — |
| 2010-03-10 | $49.42 | $55.45 | 4,033,400 | — | — |
| 2010-03-09 | $49.03 | $55.01 | 5,116,800 | — | — |
| 2010-03-08 | $48.69 | $54.63 | 4,479,800 | — | — |
| 2010-03-05 | $48.69 | $54.64 | 5,520,200 | — | — |
| 2010-03-04 | $47.60 | $53.41 | 4,888,800 | — | — |
| 2010-03-03 | $47.91 | $53.76 | 4,738,600 | — | — |
| 2010-03-02 | $47.42 | $53.21 | 3,815,600 | — | — |
| 2010-03-01 | $47.33 | $53.10 | 4,078,400 | — | — |
| 2010-02-26 | $47.03 | $52.77 | 3,510,200 | — | — |
| 2010-02-25 | $46.61 | $52.30 | 3,998,800 | — | — |
| 2010-02-24 | $46.34 | $52.00 | 5,405,400 | — | — |
| 2010-02-23 | $44.96 | $50.44 | 4,300,000 | — | — |
| 2010-02-22 | $46.06 | $51.68 | 3,793,400 | — | — |
| 2010-02-19 | $47.32 | $53.10 | 3,841,200 | — | — |
| 2010-02-18 | $47.17 | $52.93 | 4,983,600 | — | — |
| 2010-02-17 | $46.43 | $52.10 | 4,310,600 | — | — |
| 2010-02-16 | $46.41 | $52.08 | 5,396,400 | — | — |
| 2010-02-12 | $45.49 | $51.05 | 5,837,000 | — | — |
| 2010-02-11 | $45.53 | $51.09 | 7,156,400 | — | — |
| 2010-02-10 | $44.12 | $49.51 | 15,979,600 | — | — |
| 2010-02-09 | $47.27 | $53.04 | 5,327,800 | — | — |
| 2010-02-08 | $45.79 | $51.38 | 4,260,600 | — | — |
| 2010-02-05 | $46.43 | $52.10 | 5,978,600 | — | — |
| 2010-02-04 | $46.45 | $52.12 | 4,853,200 | — | — |
| 2010-02-03 | $48.60 | $54.53 | 4,281,200 | — | — |
| 2010-02-02 | $48.51 | $54.44 | 3,776,200 | — | — |
| 2010-02-01 | $47.78 | $53.61 | 4,456,800 | — | — |
| 2010-01-29 | $45.21 | $50.73 | 6,351,400 | — | — |
| 2010-01-28 | $45.76 | $51.34 | 5,442,800 | — | — |
| 2010-01-27 | $46.20 | $51.84 | 6,554,400 | — | — |
| 2010-01-26 | $46.57 | $52.26 | 3,936,800 | — | — |
| 2010-01-25 | $47.49 | $53.28 | 2,796,400 | — | — |
| 2010-01-22 | $47.03 | $52.77 | 5,838,200 | — | — |
| 2010-01-21 | $48.29 | $54.19 | 6,386,400 | — | — |
| 2010-01-20 | $48.17 | $54.05 | 4,049,600 | — | — |
| 2010-01-19 | $48.67 | $54.62 | 4,412,200 | — | — |
| 2010-01-15 | $48.44 | $54.35 | 5,931,000 | — | — |
| 2010-01-14 | $49.00 | $54.98 | 3,175,800 | — | — |
| 2010-01-13 | $48.88 | $54.85 | 4,303,600 | — | — |
| 2010-01-12 | $47.71 | $53.45 | 4,477,000 | — | — |
| 2010-01-11 | $49.07 | $54.98 | 3,030,800 | — | — |
| 2010-01-08 | $49.53 | $55.49 | 5,911,400 | — | — |
| 2010-01-07 | $49.28 | $55.21 | 4,496,800 | — | — |
| 2010-01-06 | $49.74 | $55.73 | 3,650,400 | — | — |
| 2010-01-05 | $49.58 | $55.54 | 4,450,000 | — | — |
| 2010-01-04 | $50.19 | $56.23 | 4,110,000 | — | — |