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 | $47.18 | $63.73 | 972,200 | — | — |
| 2010-12-30 | $48.29 | $65.23 | 1,803,600 | — | — |
| 2010-12-29 | $48.25 | $65.17 | 583,900 | — | — |
| 2010-12-28 | $47.41 | $64.04 | 1,012,500 | — | — |
| 2010-12-27 | $48.51 | $65.52 | 515,900 | — | — |
| 2010-12-23 | $48.52 | $65.54 | 604,300 | — | — |
| 2010-12-22 | $49.62 | $67.02 | 335,100 | — | — |
| 2010-12-21 | $49.27 | $66.55 | 572,600 | — | — |
| 2010-12-20 | $49.32 | $66.62 | 657,400 | — | — |
| 2010-12-17 | $49.44 | $66.78 | 1,422,200 | — | — |
| 2010-12-16 | $49.26 | $66.54 | 796,500 | — | — |
| 2010-12-15 | $48.63 | $65.69 | 680,000 | — | — |
| 2010-12-14 | $48.79 | $65.90 | 835,500 | — | — |
| 2010-12-13 | $48.39 | $65.36 | 1,260,500 | — | — |
| 2010-12-10 | $49.65 | $67.06 | 501,500 | — | — |
| 2010-12-09 | $49.42 | $66.75 | 489,000 | — | — |
| 2010-12-08 | $49.44 | $66.78 | 756,900 | — | — |
| 2010-12-07 | $49.69 | $67.12 | 967,300 | — | — |
| 2010-12-06 | $49.28 | $66.56 | 1,116,600 | — | — |
| 2010-12-03 | $49.39 | $66.71 | 1,114,400 | — | — |
| 2010-12-02 | $49.04 | $66.24 | 1,150,100 | — | — |
| 2010-12-01 | $47.76 | $64.51 | 1,193,900 | — | — |
| 2010-11-30 | $47.66 | $64.38 | 2,266,100 | — | — |
| 2010-11-29 | $47.02 | $63.51 | 1,620,500 | — | — |
| 2010-11-26 | $47.72 | $64.46 | 627,300 | — | — |
| 2010-11-24 | $47.57 | $64.25 | 892,900 | — | — |
| 2010-11-23 | $47.22 | $63.78 | 920,200 | — | — |
| 2010-11-22 | $47.22 | $63.78 | 1,142,500 | — | — |
| 2010-11-19 | $47.79 | $64.55 | 722,700 | — | — |
| 2010-11-18 | $47.22 | $63.78 | 649,900 | — | — |
| 2010-11-17 | $46.42 | $62.70 | 644,800 | — | — |
| 2010-11-16 | $45.97 | $62.09 | 778,700 | — | — |
| 2010-11-15 | $46.66 | $63.02 | 522,000 | — | — |
| 2010-11-12 | $46.82 | $63.24 | 518,700 | — | — |
| 2010-11-11 | $47.25 | $63.82 | 1,131,000 | — | — |
| 2010-11-10 | $46.55 | $62.88 | 1,176,200 | — | — |
| 2010-11-09 | $46.67 | $63.04 | 902,200 | — | — |
| 2010-11-08 | $47.32 | $63.92 | 611,800 | — | — |
| 2010-11-05 | $47.26 | $63.84 | 876,800 | — | — |
| 2010-11-04 | $47.27 | $63.85 | 1,272,500 | — | — |
| 2010-11-03 | $47.15 | $63.69 | 996,800 | — | — |
| 2010-11-02 | $47.32 | $63.92 | 1,354,700 | — | — |
| 2010-11-01 | $46.65 | $63.01 | 976,900 | — | — |
| 2010-10-29 | $46.25 | $62.47 | 1,193,600 | — | — |
| 2010-10-28 | $45.76 | $61.81 | 826,000 | — | — |
| 2010-10-27 | $45.92 | $61.69 | 956,000 | — | — |
| 2010-10-26 | $45.92 | $61.69 | 1,193,600 | — | — |
| 2010-10-25 | $45.96 | $61.74 | 931,200 | — | — |
| 2010-10-22 | $46.00 | $61.80 | 847,100 | — | — |
| 2010-10-21 | $45.68 | $61.37 | 1,637,000 | — | — |
| 2010-10-20 | $46.25 | $62.13 | 1,197,200 | — | — |
| 2010-10-19 | $46.21 | $62.08 | 1,870,100 | — | — |
| 2010-10-18 | $46.81 | $62.88 | 3,575,200 | — | — |
| 2010-10-15 | $45.08 | $60.56 | 2,651,600 | — | — |
| 2010-10-14 | $45.97 | $61.75 | 985,900 | — | — |
| 2010-10-13 | $46.12 | $61.96 | 989,600 | — | — |
| 2010-10-12 | $45.76 | $61.47 | 781,100 | — | — |
| 2010-10-11 | $45.91 | $61.67 | 876,900 | — | — |
| 2010-10-08 | $45.64 | $61.31 | 965,000 | — | — |
| 2010-10-07 | $45.39 | $60.98 | 773,500 | — | — |
| 2010-10-06 | $45.80 | $61.53 | 1,060,800 | — | — |
| 2010-10-05 | $45.79 | $61.51 | 1,175,200 | — | — |
| 2010-10-04 | $44.55 | $59.85 | 783,800 | — | — |
| 2010-10-01 | $44.61 | $59.93 | 793,300 | — | — |
| 2010-09-30 | $44.51 | $59.79 | 1,463,400 | — | — |
| 2010-09-29 | $45.04 | $60.51 | 954,300 | — | — |
| 2010-09-28 | $45.21 | $60.73 | 733,400 | — | — |
| 2010-09-27 | $45.03 | $60.49 | 1,171,700 | — | — |
| 2010-09-24 | $44.38 | $59.62 | 966,800 | — | — |
| 2010-09-23 | $43.72 | $58.73 | 1,130,400 | — | — |
| 2010-09-22 | $43.76 | $58.79 | 1,424,800 | — | — |
| 2010-09-21 | $45.00 | $60.45 | 1,063,600 | — | — |
| 2010-09-20 | $45.38 | $60.96 | 1,366,600 | — | — |
| 2010-09-17 | $44.70 | $60.05 | 2,133,700 | — | — |
| 2010-09-16 | $44.43 | $59.69 | 949,000 | — | — |
| 2010-09-15 | $44.36 | $59.59 | 935,300 | — | — |
| 2010-09-14 | $43.90 | $58.97 | 650,000 | — | — |
| 2010-09-13 | $44.09 | $59.23 | 1,070,700 | — | — |
| 2010-09-10 | $43.34 | $58.22 | 1,271,100 | — | — |
| 2010-09-09 | $43.05 | $57.83 | 1,428,300 | — | — |
| 2010-09-08 | $43.03 | $57.81 | 1,643,000 | — | — |
| 2010-09-07 | $43.23 | $58.07 | 1,700,000 | — | — |
| 2010-09-03 | $43.49 | $58.42 | 1,146,000 | — | — |
| 2010-09-02 | $43.02 | $57.79 | 2,156,000 | — | — |
| 2010-09-01 | $41.67 | $55.98 | 1,525,100 | — | — |
| 2010-08-31 | $40.36 | $54.22 | 1,857,700 | — | — |
| 2010-08-30 | $40.15 | $53.94 | 818,700 | — | — |
| 2010-08-27 | $40.94 | $55.00 | 2,983,900 | — | — |
| 2010-08-26 | $40.39 | $54.26 | 1,378,000 | — | — |
| 2010-08-25 | $41.02 | $55.11 | 2,209,600 | — | — |
| 2010-08-24 | $41.20 | $55.35 | 1,708,200 | — | — |
| 2010-08-23 | $42.19 | $56.68 | 1,164,000 | — | — |
| 2010-08-20 | $42.47 | $57.05 | 1,232,500 | — | — |
| 2010-08-19 | $43.01 | $57.78 | 1,018,400 | — | — |
| 2010-08-18 | $43.99 | $59.10 | 1,181,600 | — | — |
| 2010-08-17 | $43.87 | $58.93 | 1,844,300 | — | — |
| 2010-08-16 | $42.79 | $57.48 | 814,100 | — | — |
| 2010-08-13 | $42.78 | $57.47 | 1,579,800 | — | — |
| 2010-08-12 | $42.48 | $57.07 | 1,373,300 | — | — |
| 2010-08-11 | $42.52 | $57.12 | 1,046,700 | — | — |
| 2010-08-10 | $43.73 | $58.75 | 1,673,500 | — | — |
| 2010-08-09 | $43.71 | $58.72 | 1,305,600 | — | — |
| 2010-08-06 | $43.32 | $58.19 | 1,585,000 | — | — |
| 2010-08-05 | $43.52 | $58.46 | 1,162,400 | — | — |
| 2010-08-04 | $43.56 | $58.52 | 1,054,800 | — | — |
| 2010-08-03 | $42.43 | $57.00 | 1,246,300 | — | — |
| 2010-08-02 | $43.09 | $57.89 | 1,638,100 | — | — |
| 2010-07-30 | $42.15 | $56.62 | 2,410,400 | — | — |
| 2010-07-29 | $41.83 | $56.19 | 1,597,400 | — | — |
| 2010-07-28 | $41.53 | $55.45 | 1,201,500 | — | — |
| 2010-07-27 | $42.09 | $56.20 | 1,252,200 | — | — |
| 2010-07-26 | $42.50 | $56.75 | 2,437,800 | — | — |
| 2010-07-23 | $40.95 | $54.68 | 1,305,900 | — | — |
| 2010-07-22 | $40.10 | $53.55 | 1,528,000 | — | — |
| 2010-07-21 | $39.34 | $52.53 | 4,370,800 | — | — |
| 2010-07-20 | $40.79 | $54.47 | 3,367,000 | — | — |
| 2010-07-19 | $39.35 | $52.54 | 4,868,500 | — | — |
| 2010-07-16 | $39.50 | $52.74 | 3,541,700 | — | — |
| 2010-07-15 | $41.09 | $54.87 | 2,897,400 | — | — |
| 2010-07-14 | $41.49 | $55.40 | 2,799,900 | — | — |
| 2010-07-13 | $42.17 | $56.31 | 1,484,300 | — | — |
| 2010-07-12 | $41.77 | $55.77 | 1,248,900 | — | — |
| 2010-07-09 | $41.59 | $55.53 | 1,215,300 | — | — |
| 2010-07-08 | $41.04 | $54.80 | 1,461,600 | — | — |
| 2010-07-07 | $41.05 | $54.81 | 1,996,600 | — | — |
| 2010-07-06 | $40.08 | $53.52 | 2,522,700 | — | — |
| 2010-07-02 | $40.45 | $54.01 | 2,389,600 | — | — |
| 2010-07-01 | $40.85 | $54.55 | 3,674,700 | — | — |
| 2010-06-30 | $41.10 | $54.88 | 2,359,900 | — | — |
| 2010-06-29 | $42.04 | $56.14 | 2,376,100 | — | — |
| 2010-06-28 | $42.96 | $57.36 | 1,292,300 | — | — |
| 2010-06-25 | $43.00 | $57.42 | 4,663,600 | — | — |
| 2010-06-24 | $42.86 | $57.23 | 9,033,900 | — | — |
| 2010-06-23 | $41.12 | $54.91 | 2,588,000 | — | — |
| 2010-06-22 | $41.27 | $55.11 | 2,657,100 | — | — |
| 2010-06-21 | $42.21 | $56.36 | 2,400,600 | — | — |
| 2010-06-18 | $42.88 | $57.26 | 1,978,500 | — | — |
| 2010-06-17 | $42.87 | $57.24 | 2,129,800 | — | — |
| 2010-06-16 | $42.68 | $56.99 | 2,502,600 | — | — |
| 2010-06-15 | $41.85 | $55.88 | 1,445,300 | — | — |
| 2010-06-14 | $40.51 | $54.09 | 1,727,100 | — | — |
| 2010-06-11 | $40.39 | $53.93 | 2,386,800 | — | — |
| 2010-06-10 | $40.57 | $54.17 | 3,236,100 | — | — |
| 2010-06-09 | $38.44 | $51.33 | 1,673,900 | — | — |
| 2010-06-08 | $38.11 | $50.89 | 3,411,800 | — | — |
| 2010-06-07 | $38.42 | $51.30 | 1,787,700 | — | — |
| 2010-06-04 | $39.14 | $52.26 | 2,712,300 | — | — |
| 2010-06-03 | $39.76 | $53.09 | 2,379,700 | — | — |
| 2010-06-02 | $40.30 | $53.81 | 1,697,000 | — | — |
| 2010-06-01 | $39.36 | $52.56 | 1,453,100 | — | — |
| 2010-05-28 | $40.15 | $53.61 | 1,903,600 | — | — |
| 2010-05-27 | $40.57 | $54.17 | 2,480,500 | — | — |
| 2010-05-26 | $39.55 | $52.81 | 3,924,300 | — | — |
| 2010-05-25 | $38.94 | $52.00 | 3,281,700 | — | — |
| 2010-05-24 | $39.31 | $52.49 | 2,505,900 | — | — |
| 2010-05-21 | $39.53 | $52.78 | 5,254,900 | — | — |
| 2010-05-20 | $39.77 | $53.10 | 3,560,900 | — | — |
| 2010-05-19 | $41.08 | $54.85 | 2,265,300 | — | — |
| 2010-05-18 | $41.62 | $55.57 | 3,804,400 | — | — |
| 2010-05-17 | $41.52 | $55.44 | 2,811,100 | — | — |
| 2010-05-14 | $40.28 | $53.79 | 2,128,700 | — | — |
| 2010-05-13 | $40.85 | $54.55 | 2,130,500 | — | — |
| 2010-05-12 | $42.40 | $56.62 | 2,864,800 | — | — |
| 2010-05-11 | $41.28 | $55.12 | 3,953,000 | — | — |
| 2010-05-10 | $40.80 | $54.48 | 2,804,000 | — | — |
| 2010-05-07 | $38.97 | $52.04 | 4,268,600 | — | — |
| 2010-05-06 | $39.29 | $52.46 | 4,113,400 | — | — |
| 2010-05-05 | $39.50 | $52.74 | 2,650,900 | — | — |
| 2010-05-04 | $38.94 | $52.00 | 3,052,800 | — | — |
| 2010-05-03 | $40.12 | $53.57 | 1,996,800 | — | — |
| 2010-04-30 | $38.36 | $51.22 | 2,156,400 | — | — |
| 2010-04-29 | $39.32 | $52.50 | 1,570,000 | — | — |
| 2010-04-28 | $39.03 | $51.78 | 1,896,400 | — | — |
| 2010-04-27 | $39.44 | $52.33 | 1,984,000 | — | — |
| 2010-04-26 | $40.41 | $53.61 | 1,531,000 | — | — |
| 2010-04-23 | $40.53 | $53.77 | 1,378,400 | — | — |
| 2010-04-22 | $40.41 | $53.61 | 1,113,600 | — | — |
| 2010-04-21 | $40.13 | $53.24 | 2,152,500 | — | — |
| 2010-04-20 | $40.95 | $54.33 | 1,939,400 | — | — |
| 2010-04-19 | $40.91 | $54.28 | 4,461,900 | — | — |
| 2010-04-16 | $39.85 | $52.87 | 2,632,300 | — | — |
| 2010-04-15 | $40.14 | $53.26 | 1,301,500 | — | — |
| 2010-04-14 | $39.52 | $52.43 | 1,190,700 | — | — |
| 2010-04-13 | $39.31 | $52.15 | 965,800 | — | — |
| 2010-04-12 | $39.10 | $51.88 | 1,007,400 | — | — |
| 2010-04-09 | $38.93 | $51.65 | 1,323,800 | — | — |
| 2010-04-08 | $38.67 | $51.30 | 870,100 | — | — |
| 2010-04-07 | $38.40 | $50.95 | 1,089,900 | — | — |
| 2010-04-06 | $38.93 | $51.65 | 1,557,500 | — | — |
| 2010-04-05 | $39.13 | $51.92 | 1,282,300 | — | — |
| 2010-04-01 | $38.36 | $50.89 | 1,591,400 | — | — |
| 2010-03-31 | $38.28 | $50.79 | 1,372,400 | — | — |
| 2010-03-30 | $39.05 | $51.81 | 1,140,700 | — | — |
| 2010-03-29 | $39.22 | $52.03 | 2,225,300 | — | — |
| 2010-03-26 | $38.41 | $50.96 | 1,676,400 | — | — |
| 2010-03-25 | $38.10 | $50.55 | 1,809,500 | — | — |
| 2010-03-24 | $38.06 | $50.50 | 1,344,500 | — | — |
| 2010-03-23 | $38.23 | $50.72 | 1,177,600 | — | — |
| 2010-03-22 | $38.25 | $50.75 | 1,408,500 | — | — |
| 2010-03-19 | $37.89 | $50.27 | 1,436,300 | — | — |
| 2010-03-18 | $38.10 | $50.55 | 1,110,700 | — | — |
| 2010-03-17 | $38.14 | $50.60 | 1,404,400 | — | — |
| 2010-03-16 | $37.85 | $50.22 | 1,767,000 | — | — |
| 2010-03-15 | $37.63 | $49.93 | 1,839,200 | — | — |
| 2010-03-12 | $38.20 | $50.68 | 942,300 | — | — |
| 2010-03-11 | $38.09 | $50.54 | 897,900 | — | — |
| 2010-03-10 | $38.01 | $50.43 | 1,623,000 | — | — |
| 2010-03-09 | $37.68 | $49.99 | 1,147,600 | — | — |
| 2010-03-08 | $37.50 | $49.75 | 1,398,500 | — | — |
| 2010-03-05 | $37.47 | $49.71 | 1,363,900 | — | — |
| 2010-03-04 | $36.73 | $48.73 | 1,514,500 | — | — |
| 2010-03-03 | $36.33 | $48.20 | 1,665,100 | — | — |
| 2010-03-02 | $36.61 | $48.57 | 2,394,400 | — | — |
| 2010-03-01 | $36.06 | $47.84 | 1,668,600 | — | — |
| 2010-02-26 | $35.78 | $47.47 | 1,570,700 | — | — |
| 2010-02-25 | $35.69 | $47.35 | 2,058,100 | — | — |
| 2010-02-24 | $35.48 | $47.07 | 1,461,100 | — | — |
| 2010-02-23 | $35.28 | $46.81 | 1,283,800 | — | — |
| 2010-02-22 | $35.52 | $47.13 | 1,627,800 | — | — |
| 2010-02-19 | $35.80 | $47.50 | 1,565,200 | — | — |
| 2010-02-18 | $35.76 | $47.44 | 1,821,500 | — | — |
| 2010-02-17 | $35.43 | $47.01 | 1,485,800 | — | — |
| 2010-02-16 | $35.03 | $46.48 | 3,858,100 | — | — |
| 2010-02-12 | $35.55 | $47.17 | 4,321,800 | — | — |
| 2010-02-11 | $36.14 | $47.95 | 2,432,600 | — | — |
| 2010-02-10 | $35.30 | $46.83 | 3,308,300 | — | — |
| 2010-02-09 | $35.06 | $46.52 | 4,256,100 | — | — |
| 2010-02-08 | $34.71 | $46.05 | 11,443,600 | — | — |
| 2010-02-05 | $30.80 | $40.86 | 2,782,800 | — | — |
| 2010-02-04 | $31.26 | $41.47 | 2,043,400 | — | — |
| 2010-02-03 | $32.07 | $42.55 | 1,631,600 | — | — |
| 2010-02-02 | $31.96 | $42.40 | 2,635,000 | — | — |
| 2010-02-01 | $31.19 | $41.38 | 2,397,600 | — | — |
| 2010-01-29 | $30.55 | $40.53 | 2,446,200 | — | — |
| 2010-01-28 | $31.54 | $41.58 | 971,500 | — | — |
| 2010-01-27 | $31.49 | $41.51 | 1,042,300 | — | — |
| 2010-01-26 | $31.28 | $41.24 | 1,045,500 | — | — |
| 2010-01-25 | $31.42 | $41.42 | 1,101,000 | — | — |
| 2010-01-22 | $31.29 | $41.25 | 1,615,100 | — | — |
| 2010-01-21 | $32.10 | $42.32 | 2,252,400 | — | — |
| 2010-01-20 | $32.26 | $42.53 | 1,499,100 | — | — |
| 2010-01-19 | $32.33 | $42.62 | 998,500 | — | — |
| 2010-01-15 | $32.16 | $42.40 | 2,017,200 | — | — |
| 2010-01-14 | $32.02 | $42.21 | 1,269,000 | — | — |
| 2010-01-13 | $31.69 | $41.78 | 1,277,300 | — | — |
| 2010-01-12 | $31.24 | $41.18 | 3,105,500 | — | — |
| 2010-01-11 | $31.74 | $41.84 | 1,082,500 | — | — |
| 2010-01-08 | $31.77 | $41.88 | 2,699,600 | — | — |
| 2010-01-07 | $31.69 | $41.78 | 3,140,300 | — | — |
| 2010-01-06 | $32.15 | $42.38 | 1,307,500 | — | — |
| 2010-01-05 | $32.18 | $42.42 | 1,646,900 | — | — |
| 2010-01-04 | $32.54 | $42.90 | 1,652,600 | — | — |