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
- 1984-09-26 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 | $54.60 | $60.10 | 663,900 | — | — |
| 2010-12-30 | $54.79 | $60.31 | 600,400 | — | — |
| 2010-12-29 | $55.11 | $60.67 | 892,600 | — | — |
| 2010-12-28 | $54.82 | $60.35 | 556,200 | — | — |
| 2010-12-27 | $55.18 | $60.74 | 548,600 | — | — |
| 2010-12-23 | $55.08 | $60.63 | 665,800 | — | — |
| 2010-12-22 | $55.53 | $61.13 | 923,800 | — | — |
| 2010-12-21 | $55.96 | $61.60 | 770,700 | — | — |
| 2010-12-20 | $55.60 | $61.20 | 1,138,000 | — | — |
| 2010-12-17 | $55.35 | $60.93 | 3,050,800 | — | — |
| 2010-12-16 | $56.96 | $62.70 | 1,037,200 | — | — |
| 2010-12-15 | $55.93 | $61.57 | 1,592,500 | — | — |
| 2010-12-14 | $56.05 | $61.70 | 1,061,000 | — | — |
| 2010-12-13 | $56.04 | $61.69 | 1,130,700 | — | — |
| 2010-12-10 | $56.12 | $61.78 | 1,021,000 | — | — |
| 2010-12-09 | $56.00 | $61.65 | 1,652,600 | — | — |
| 2010-12-08 | $56.70 | $62.42 | 1,863,500 | — | — |
| 2010-12-07 | $56.28 | $61.95 | 1,452,400 | — | — |
| 2010-12-06 | $55.19 | $60.75 | 919,900 | — | — |
| 2010-12-03 | $55.60 | $61.20 | 1,127,500 | — | — |
| 2010-12-02 | $55.55 | $61.15 | 1,272,000 | — | — |
| 2010-12-01 | $54.95 | $60.49 | 1,917,500 | — | — |
| 2010-11-30 | $52.90 | $58.23 | 1,860,500 | — | — |
| 2010-11-29 | $52.72 | $58.03 | 1,350,900 | — | — |
| 2010-11-26 | $52.85 | $57.96 | 263,300 | — | — |
| 2010-11-24 | $52.95 | $58.07 | 1,453,600 | — | — |
| 2010-11-23 | $51.05 | $55.98 | 1,319,800 | — | — |
| 2010-11-22 | $51.72 | $56.72 | 821,200 | — | — |
| 2010-11-19 | $51.85 | $56.86 | 1,311,400 | — | — |
| 2010-11-18 | $51.24 | $56.19 | 1,391,500 | — | — |
| 2010-11-17 | $50.35 | $55.22 | 1,302,800 | — | — |
| 2010-11-16 | $50.52 | $55.40 | 1,894,100 | — | — |
| 2010-11-15 | $51.52 | $56.50 | 1,461,700 | — | — |
| 2010-11-12 | $51.09 | $56.03 | 1,583,400 | — | — |
| 2010-11-11 | $51.33 | $56.29 | 864,700 | — | — |
| 2010-11-10 | $50.86 | $55.78 | 1,110,600 | — | — |
| 2010-11-09 | $50.45 | $55.33 | 1,299,700 | — | — |
| 2010-11-08 | $51.26 | $56.21 | 1,033,100 | — | — |
| 2010-11-05 | $51.78 | $56.78 | 1,519,600 | — | — |
| 2010-11-04 | $51.71 | $56.71 | 1,830,800 | — | — |
| 2010-11-03 | $50.30 | $55.16 | 1,637,200 | — | — |
| 2010-11-02 | $49.44 | $54.22 | 1,771,700 | — | — |
| 2010-11-01 | $49.73 | $54.54 | 1,282,700 | — | — |
| 2010-10-29 | $49.36 | $54.13 | 927,100 | — | — |
| 2010-10-28 | $49.21 | $53.97 | 949,800 | — | — |
| 2010-10-27 | $49.11 | $53.86 | 1,442,500 | — | — |
| 2010-10-26 | $49.86 | $54.68 | 1,005,800 | — | — |
| 2010-10-25 | $49.99 | $54.82 | 1,165,100 | — | — |
| 2010-10-22 | $49.57 | $54.36 | 723,100 | — | — |
| 2010-10-21 | $49.23 | $53.99 | 1,415,700 | — | — |
| 2010-10-20 | $49.32 | $54.09 | 1,347,000 | — | — |
| 2010-10-19 | $48.09 | $52.74 | 1,917,400 | — | — |
| 2010-10-18 | $49.02 | $53.76 | 2,509,000 | — | — |
| 2010-10-15 | $49.48 | $54.26 | 1,724,500 | — | — |
| 2010-10-14 | $49.05 | $53.79 | 1,404,300 | — | — |
| 2010-10-13 | $48.64 | $53.34 | 1,304,900 | — | — |
| 2010-10-12 | $47.82 | $52.44 | 1,307,500 | — | — |
| 2010-10-11 | $47.59 | $52.19 | 740,900 | — | — |
| 2010-10-08 | $47.61 | $52.21 | 1,194,100 | — | — |
| 2010-10-07 | $46.82 | $51.34 | 1,118,400 | — | — |
| 2010-10-06 | $47.24 | $51.81 | 1,197,200 | — | — |
| 2010-10-05 | $47.48 | $52.07 | 2,733,700 | — | — |
| 2010-10-04 | $45.60 | $50.01 | 1,360,200 | — | — |
| 2010-10-01 | $46.13 | $50.59 | 1,243,500 | — | — |
| 2010-09-30 | $46.23 | $50.70 | 1,709,600 | — | — |
| 2010-09-29 | $46.53 | $51.03 | 1,094,600 | — | — |
| 2010-09-28 | $46.28 | $50.75 | 1,489,500 | — | — |
| 2010-09-27 | $45.56 | $49.96 | 1,122,300 | — | — |
| 2010-09-24 | $45.60 | $50.01 | 1,735,600 | — | — |
| 2010-09-23 | $44.06 | $48.32 | 1,349,800 | — | — |
| 2010-09-22 | $44.93 | $49.27 | 1,225,200 | — | — |
| 2010-09-21 | $45.28 | $49.66 | 1,530,100 | — | — |
| 2010-09-20 | $44.97 | $49.32 | 1,305,100 | — | — |
| 2010-09-17 | $44.20 | $48.47 | 1,663,900 | — | — |
| 2010-09-16 | $43.99 | $48.24 | 1,287,700 | — | — |
| 2010-09-15 | $44.55 | $48.86 | 885,200 | — | — |
| 2010-09-14 | $44.29 | $48.57 | 1,032,600 | — | — |
| 2010-09-13 | $44.55 | $48.86 | 1,852,100 | — | — |
| 2010-09-10 | $43.65 | $47.87 | 1,434,800 | — | — |
| 2010-09-09 | $42.98 | $47.13 | 1,558,100 | — | — |
| 2010-09-08 | $43.22 | $47.40 | 1,105,400 | — | — |
| 2010-09-07 | $42.92 | $47.07 | 1,900,300 | — | — |
| 2010-09-03 | $43.12 | $47.29 | 2,113,500 | — | — |
| 2010-09-02 | $42.03 | $46.09 | 1,460,000 | — | — |
| 2010-09-01 | $40.96 | $44.92 | 1,925,200 | — | — |
| 2010-08-31 | $39.60 | $43.43 | 1,713,200 | — | — |
| 2010-08-30 | $39.83 | $43.68 | 1,074,900 | — | — |
| 2010-08-27 | $40.63 | $44.56 | 1,734,600 | — | — |
| 2010-08-26 | $40.11 | $43.99 | 1,665,900 | — | — |
| 2010-08-25 | $40.15 | $44.03 | 1,664,400 | — | — |
| 2010-08-24 | $40.18 | $44.06 | 1,728,100 | — | — |
| 2010-08-23 | $40.93 | $44.89 | 1,126,000 | — | — |
| 2010-08-20 | $41.65 | $45.68 | 1,217,900 | — | — |
| 2010-08-19 | $41.54 | $45.55 | 1,954,100 | — | — |
| 2010-08-18 | $42.25 | $46.33 | 1,091,500 | — | — |
| 2010-08-17 | $42.34 | $46.43 | 1,719,200 | — | — |
| 2010-08-16 | $41.09 | $45.06 | 1,341,400 | — | — |
| 2010-08-13 | $40.71 | $44.64 | 1,273,000 | — | — |
| 2010-08-12 | $40.92 | $44.87 | 1,397,000 | — | — |
| 2010-08-11 | $41.03 | $45.00 | 2,760,400 | — | — |
| 2010-08-10 | $42.75 | $46.88 | 3,421,800 | — | — |
| 2010-08-09 | $44.02 | $48.27 | 1,138,300 | — | — |
| 2010-08-06 | $43.89 | $48.13 | 2,044,400 | — | — |
| 2010-08-05 | $44.37 | $48.66 | 2,222,300 | — | — |
| 2010-08-04 | $44.26 | $48.54 | 2,375,700 | — | — |
| 2010-08-03 | $42.70 | $46.83 | 1,599,600 | — | — |
| 2010-08-02 | $42.96 | $47.11 | 1,941,600 | — | — |
| 2010-07-30 | $42.64 | $46.76 | 1,765,400 | — | — |
| 2010-07-29 | $41.99 | $46.05 | 1,522,000 | — | — |
| 2010-07-28 | $42.21 | $46.29 | 1,415,400 | — | — |
| 2010-07-27 | $41.73 | $45.76 | 1,202,000 | — | — |
| 2010-07-26 | $42.36 | $46.45 | 1,555,800 | — | — |
| 2010-07-23 | $41.38 | $45.38 | 1,303,400 | — | — |
| 2010-07-22 | $40.66 | $44.59 | 1,883,000 | — | — |
| 2010-07-21 | $39.23 | $43.02 | 1,900,200 | — | — |
| 2010-07-20 | $39.93 | $43.79 | 1,570,600 | — | — |
| 2010-07-19 | $39.28 | $43.08 | 1,235,200 | — | — |
| 2010-07-16 | $38.66 | $42.40 | 2,411,700 | — | — |
| 2010-07-15 | $39.45 | $43.26 | 1,710,300 | — | — |
| 2010-07-14 | $39.64 | $43.47 | 4,547,600 | — | — |
| 2010-07-13 | $37.16 | $40.75 | 1,703,800 | — | — |
| 2010-07-12 | $36.10 | $39.59 | 1,280,300 | — | — |
| 2010-07-09 | $35.91 | $39.38 | 1,340,200 | — | — |
| 2010-07-08 | $35.37 | $38.79 | 1,344,100 | — | — |
| 2010-07-07 | $34.76 | $38.12 | 1,605,700 | — | — |
| 2010-07-06 | $34.03 | $37.32 | 1,461,700 | — | — |
| 2010-07-02 | $33.97 | $37.25 | 1,486,200 | — | — |
| 2010-07-01 | $34.53 | $37.87 | 2,023,400 | — | — |
| 2010-06-30 | $34.51 | $37.85 | 1,382,500 | — | — |
| 2010-06-29 | $34.92 | $38.29 | 1,528,800 | — | — |
| 2010-06-28 | $36.24 | $39.74 | 1,208,200 | — | — |
| 2010-06-25 | $36.61 | $40.15 | 1,558,800 | — | — |
| 2010-06-24 | $36.46 | $39.98 | 1,598,700 | — | — |
| 2010-06-23 | $37.03 | $40.61 | 1,766,400 | — | — |
| 2010-06-22 | $37.23 | $40.83 | 1,224,200 | — | — |
| 2010-06-21 | $38.52 | $42.24 | 885,500 | — | — |
| 2010-06-18 | $38.62 | $42.35 | 1,537,900 | — | — |
| 2010-06-17 | $38.69 | $42.43 | 965,700 | — | — |
| 2010-06-16 | $38.90 | $42.66 | 875,400 | — | — |
| 2010-06-15 | $39.00 | $42.77 | 1,142,700 | — | — |
| 2010-06-14 | $37.81 | $41.46 | 1,033,200 | — | — |
| 2010-06-11 | $37.91 | $41.57 | 1,041,400 | — | — |
| 2010-06-10 | $37.50 | $41.12 | 1,102,700 | — | — |
| 2010-06-09 | $36.08 | $39.57 | 2,027,700 | — | — |
| 2010-06-08 | $36.37 | $39.88 | 1,558,200 | — | — |
| 2010-06-07 | $35.95 | $39.42 | 1,503,100 | — | — |
| 2010-06-04 | $37.14 | $40.73 | 1,790,800 | — | — |
| 2010-06-03 | $38.85 | $42.60 | 1,415,600 | — | — |
| 2010-06-02 | $38.67 | $42.41 | 1,915,100 | — | — |
| 2010-06-01 | $37.40 | $41.01 | 1,679,300 | — | — |
| 2010-05-28 | $38.24 | $41.94 | 2,369,200 | — | — |
| 2010-05-27 | $38.51 | $42.23 | 2,417,200 | — | — |
| 2010-05-26 | $37.31 | $40.70 | 1,845,800 | — | — |
| 2010-05-25 | $37.27 | $40.65 | 3,046,400 | — | — |
| 2010-05-24 | $37.47 | $40.87 | 2,512,400 | — | — |
| 2010-05-21 | $38.30 | $41.78 | 3,032,600 | — | — |
| 2010-05-20 | $38.01 | $41.46 | 3,080,700 | — | — |
| 2010-05-19 | $39.75 | $43.36 | 2,478,100 | — | — |
| 2010-05-18 | $40.27 | $43.93 | 1,649,100 | — | — |
| 2010-05-17 | $40.93 | $44.64 | 1,777,900 | — | — |
| 2010-05-14 | $40.99 | $44.71 | 1,963,000 | — | — |
| 2010-05-13 | $41.81 | $45.60 | 1,655,100 | — | — |
| 2010-05-12 | $42.39 | $46.24 | 1,651,400 | — | — |
| 2010-05-11 | $41.30 | $45.05 | 1,808,600 | — | — |
| 2010-05-10 | $41.16 | $44.90 | 2,938,100 | — | — |
| 2010-05-07 | $38.63 | $42.14 | 4,366,000 | — | — |
| 2010-05-06 | $39.03 | $42.57 | 4,375,600 | — | — |
| 2010-05-05 | $40.64 | $44.33 | 2,492,300 | — | — |
| 2010-05-04 | $41.02 | $44.74 | 2,002,100 | — | — |
| 2010-05-03 | $42.16 | $45.99 | 3,486,000 | — | — |
| 2010-04-30 | $40.71 | $44.40 | 2,516,700 | — | — |
| 2010-04-29 | $40.68 | $44.37 | 1,997,200 | — | — |
| 2010-04-28 | $39.77 | $43.38 | 1,344,000 | — | — |
| 2010-04-27 | $39.57 | $43.16 | 2,109,500 | — | — |
| 2010-04-26 | $40.49 | $44.17 | 1,034,100 | — | — |
| 2010-04-23 | $40.66 | $44.35 | 2,095,100 | — | — |
| 2010-04-22 | $40.79 | $44.49 | 1,765,300 | — | — |
| 2010-04-21 | $40.36 | $44.02 | 2,996,300 | — | — |
| 2010-04-20 | $39.30 | $42.87 | 2,004,100 | — | — |
| 2010-04-19 | $39.33 | $42.90 | 2,935,800 | — | — |
| 2010-04-16 | $39.40 | $42.98 | 3,394,800 | — | — |
| 2010-04-15 | $39.85 | $43.47 | 4,850,400 | — | — |
| 2010-04-14 | $38.28 | $41.75 | 2,417,300 | — | — |
| 2010-04-13 | $37.15 | $40.52 | 994,800 | — | — |
| 2010-04-12 | $36.98 | $40.34 | 774,100 | — | — |
| 2010-04-09 | $37.20 | $40.58 | 1,507,500 | — | — |
| 2010-04-08 | $36.71 | $40.04 | 2,538,600 | — | — |
| 2010-04-07 | $36.53 | $39.85 | 1,777,700 | — | — |
| 2010-04-06 | $36.64 | $39.97 | 1,627,100 | — | — |
| 2010-04-05 | $36.96 | $40.31 | 1,633,500 | — | — |
| 2010-04-01 | $36.65 | $39.98 | 1,355,300 | — | — |
| 2010-03-31 | $36.92 | $40.27 | 1,151,500 | — | — |
| 2010-03-30 | $37.02 | $40.38 | 911,800 | — | — |
| 2010-03-29 | $37.02 | $40.38 | 1,227,600 | — | — |
| 2010-03-26 | $36.67 | $40.00 | 2,779,400 | — | — |
| 2010-03-25 | $37.20 | $40.58 | 1,963,600 | — | — |
| 2010-03-24 | $37.83 | $41.26 | 1,642,300 | — | — |
| 2010-03-23 | $38.42 | $41.91 | 1,583,700 | — | — |
| 2010-03-22 | $38.37 | $41.85 | 2,101,200 | — | — |
| 2010-03-19 | $38.61 | $42.11 | 3,963,400 | — | — |
| 2010-03-18 | $38.03 | $41.48 | 959,300 | — | — |
| 2010-03-17 | $37.58 | $40.99 | 1,093,500 | — | — |
| 2010-03-16 | $37.49 | $40.89 | 1,173,000 | — | — |
| 2010-03-15 | $37.03 | $40.39 | 1,081,000 | — | — |
| 2010-03-12 | $37.21 | $40.59 | 1,586,500 | — | — |
| 2010-03-11 | $37.26 | $40.64 | 2,365,800 | — | — |
| 2010-03-10 | $37.05 | $40.41 | 2,034,300 | — | — |
| 2010-03-09 | $36.62 | $39.94 | 1,332,400 | — | — |
| 2010-03-08 | $36.48 | $39.79 | 2,261,500 | — | — |
| 2010-03-05 | $36.58 | $39.90 | 1,852,600 | — | — |
| 2010-03-04 | $36.31 | $39.61 | 1,266,500 | — | — |
| 2010-03-03 | $36.13 | $39.41 | 1,118,400 | — | — |
| 2010-03-02 | $36.33 | $39.63 | 1,514,300 | — | — |
| 2010-03-01 | $36.34 | $39.64 | 1,551,300 | — | — |
| 2010-02-26 | $36.47 | $39.78 | 2,952,300 | — | — |
| 2010-02-25 | $36.61 | $39.93 | 3,295,100 | — | — |
| 2010-02-24 | $36.59 | $39.91 | 3,461,400 | — | — |
| 2010-02-23 | $36.91 | $40.26 | 9,134,000 | — | — |
| 2010-02-22 | $34.55 | $37.69 | 2,047,700 | — | — |
| 2010-02-19 | $34.32 | $37.44 | 2,177,600 | — | — |
| 2010-02-18 | $33.94 | $37.02 | 1,473,600 | — | — |
| 2010-02-17 | $34.19 | $37.29 | 1,172,800 | — | — |
| 2010-02-16 | $33.92 | $37.00 | 2,557,400 | — | — |
| 2010-02-12 | $32.87 | $35.85 | 2,626,400 | — | — |
| 2010-02-11 | $32.95 | $35.94 | 2,463,700 | — | — |
| 2010-02-10 | $33.10 | $36.10 | 1,503,900 | — | — |
| 2010-02-09 | $33.46 | $36.50 | 2,847,900 | — | — |
| 2010-02-08 | $32.96 | $35.95 | 1,499,000 | — | — |
| 2010-02-05 | $33.03 | $36.03 | 3,252,900 | — | — |
| 2010-02-04 | $33.42 | $36.45 | 2,623,400 | — | — |
| 2010-02-03 | $33.97 | $37.05 | 5,831,300 | — | — |
| 2010-02-02 | $34.80 | $37.96 | 2,531,700 | — | — |
| 2010-02-01 | $34.46 | $37.59 | 2,564,600 | — | — |
| 2010-01-29 | $34.10 | $37.20 | 2,097,000 | — | — |
| 2010-01-28 | $34.30 | $37.41 | 2,253,200 | — | — |
| 2010-01-27 | $34.71 | $37.86 | 1,558,100 | — | — |
| 2010-01-26 | $34.55 | $37.69 | 2,050,900 | — | — |
| 2010-01-25 | $34.67 | $37.82 | 2,309,700 | — | — |
| 2010-01-22 | $34.58 | $37.72 | 3,292,700 | — | — |
| 2010-01-21 | $35.36 | $38.57 | 5,102,700 | — | — |
| 2010-01-20 | $34.36 | $37.48 | 2,029,900 | — | — |
| 2010-01-19 | $34.46 | $37.59 | 1,681,200 | — | — |
| 2010-01-15 | $34.47 | $37.60 | 2,866,500 | — | — |
| 2010-01-14 | $34.71 | $37.86 | 1,332,100 | — | — |
| 2010-01-13 | $34.81 | $37.97 | 1,905,700 | — | — |
| 2010-01-12 | $34.49 | $37.62 | 2,665,100 | — | — |
| 2010-01-11 | $34.79 | $37.95 | 2,296,600 | — | — |
| 2010-01-08 | $34.65 | $37.79 | 3,329,500 | — | — |
| 2010-01-07 | $34.29 | $37.40 | 1,186,400 | — | — |
| 2010-01-06 | $34.50 | $37.63 | 2,028,700 | — | — |
| 2010-01-05 | $35.32 | $38.53 | 1,393,500 | — | — |
| 2010-01-04 | $35.08 | $38.26 | 1,062,400 | — | — |