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
- 1981-12-31 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 | $54.74 | $245.18 | 727,500 | — | — |
| 2010-12-30 | $54.59 | $244.50 | 556,900 | — | — |
| 2010-12-29 | $54.67 | $244.86 | 594,900 | — | — |
| 2010-12-28 | $54.80 | $245.44 | 630,600 | — | — |
| 2010-12-27 | $55.04 | $246.52 | 489,400 | — | — |
| 2010-12-23 | $55.43 | $248.27 | 631,900 | — | — |
| 2010-12-22 | $55.85 | $250.15 | 1,054,700 | — | — |
| 2010-12-21 | $54.80 | $245.44 | 1,739,000 | — | — |
| 2010-12-20 | $54.84 | $245.62 | 1,217,900 | — | — |
| 2010-12-17 | $55.36 | $247.95 | 1,756,500 | — | — |
| 2010-12-16 | $55.04 | $246.52 | 1,639,100 | — | — |
| 2010-12-15 | $54.58 | $244.46 | 1,774,800 | — | — |
| 2010-12-14 | $56.03 | $250.95 | 1,065,900 | — | — |
| 2010-12-13 | $56.54 | $253.24 | 2,200,400 | — | — |
| 2010-12-10 | $56.51 | $253.10 | 1,247,200 | — | — |
| 2010-12-09 | $56.08 | $251.18 | 1,256,600 | — | — |
| 2010-12-08 | $56.43 | $252.74 | 1,266,000 | — | — |
| 2010-12-07 | $56.11 | $251.31 | 1,458,800 | — | — |
| 2010-12-06 | $56.41 | $252.66 | 863,000 | — | — |
| 2010-12-03 | $57.04 | $255.48 | 1,390,300 | — | — |
| 2010-12-02 | $57.47 | $257.40 | 1,504,300 | — | — |
| 2010-12-01 | $57.09 | $255.70 | 1,753,800 | — | — |
| 2010-11-30 | $56.04 | $251.00 | 2,318,400 | — | — |
| 2010-11-29 | $56.40 | $252.61 | 2,326,800 | — | — |
| 2010-11-26 | $56.79 | $254.36 | 750,600 | — | — |
| 2010-11-24 | $56.97 | $255.16 | 1,575,800 | — | — |
| 2010-11-23 | $56.89 | $254.80 | 2,921,800 | — | — |
| 2010-11-22 | $58.34 | $261.30 | 4,433,700 | — | — |
| 2010-11-19 | $56.03 | $250.95 | 3,343,800 | — | — |
| 2010-11-18 | $56.81 | $254.45 | 5,910,200 | — | — |
| 2010-11-17 | $58.05 | $260.00 | 1,032,200 | — | — |
| 2010-11-16 | $57.56 | $257.81 | 1,258,000 | — | — |
| 2010-11-15 | $58.55 | $262.24 | 1,347,900 | — | — |
| 2010-11-12 | $59.20 | $265.15 | 1,190,800 | — | — |
| 2010-11-11 | $59.97 | $268.60 | 1,051,000 | — | — |
| 2010-11-10 | $59.65 | $267.17 | 1,544,000 | — | — |
| 2010-11-09 | $59.12 | $264.79 | 890,800 | — | — |
| 2010-11-08 | $59.62 | $267.03 | 968,600 | — | — |
| 2010-11-05 | $59.56 | $266.76 | 1,476,300 | — | — |
| 2010-11-04 | $59.26 | $265.42 | 2,418,300 | — | — |
| 2010-11-03 | $59.57 | $266.81 | 2,543,900 | — | — |
| 2010-11-02 | $60.64 | $271.60 | 3,083,000 | — | — |
| 2010-11-01 | $58.68 | $262.82 | 2,936,800 | — | — |
| 2010-10-29 | $58.29 | $261.08 | 2,439,300 | — | — |
| 2010-10-28 | $57.84 | $259.06 | 1,751,800 | — | — |
| 2010-10-27 | $57.37 | $256.95 | 1,780,200 | — | — |
| 2010-10-26 | $57.21 | $256.24 | 1,432,800 | — | — |
| 2010-10-25 | $57.46 | $257.36 | 1,336,500 | — | — |
| 2010-10-22 | $56.97 | $255.16 | 1,561,300 | — | — |
| 2010-10-21 | $56.27 | $252.03 | 2,060,300 | — | — |
| 2010-10-20 | $55.98 | $250.73 | 2,118,500 | — | — |
| 2010-10-19 | $54.12 | $242.40 | 2,546,000 | — | — |
| 2010-10-18 | $55.43 | $248.27 | 1,834,600 | — | — |
| 2010-10-15 | $54.84 | $245.62 | 3,078,700 | — | — |
| 2010-10-14 | $54.31 | $243.25 | 3,328,800 | — | — |
| 2010-10-13 | $53.80 | $240.97 | 3,487,800 | — | — |
| 2010-10-12 | $52.20 | $233.80 | 1,975,000 | — | — |
| 2010-10-11 | $51.29 | $229.72 | 1,197,500 | — | — |
| 2010-10-08 | $50.85 | $227.75 | 1,820,500 | — | — |
| 2010-10-07 | $49.89 | $223.45 | 1,681,300 | — | — |
| 2010-10-06 | $49.59 | $222.11 | 1,616,700 | — | — |
| 2010-10-05 | $50.50 | $226.18 | 1,823,500 | — | — |
| 2010-10-04 | $49.29 | $220.77 | 1,979,200 | — | — |
| 2010-10-01 | $50.13 | $224.53 | 1,918,800 | — | — |
| 2010-09-30 | $50.24 | $225.02 | 1,674,600 | — | — |
| 2010-09-29 | $50.14 | $224.57 | 2,070,900 | — | — |
| 2010-09-28 | $50.59 | $226.59 | 2,672,000 | — | — |
| 2010-09-27 | $50.03 | $224.08 | 1,985,600 | — | — |
| 2010-09-24 | $50.25 | $225.06 | 1,514,600 | — | — |
| 2010-09-23 | $49.98 | $223.86 | 2,209,600 | — | — |
| 2010-09-22 | $50.24 | $225.02 | 3,280,400 | — | — |
| 2010-09-21 | $51.00 | $228.42 | 2,554,700 | — | — |
| 2010-09-20 | $50.98 | $228.33 | 2,161,300 | — | — |
| 2010-09-17 | $50.37 | $225.60 | 2,517,300 | — | — |
| 2010-09-16 | $51.44 | $230.39 | 1,901,000 | — | — |
| 2010-09-15 | $51.79 | $231.96 | 2,288,000 | — | — |
| 2010-09-14 | $52.06 | $233.17 | 1,879,300 | — | — |
| 2010-09-13 | $52.60 | $235.59 | 1,582,300 | — | — |
| 2010-09-10 | $52.78 | $236.40 | 1,287,400 | — | — |
| 2010-09-09 | $51.84 | $232.19 | 964,000 | — | — |
| 2010-09-08 | $50.85 | $227.75 | 1,237,900 | — | — |
| 2010-09-07 | $50.88 | $227.89 | 1,292,200 | — | — |
| 2010-09-03 | $51.08 | $228.78 | 1,327,200 | — | — |
| 2010-09-02 | $49.81 | $223.09 | 1,079,000 | — | — |
| 2010-09-01 | $49.55 | $221.93 | 1,891,800 | — | — |
| 2010-08-31 | $47.79 | $214.05 | 1,607,100 | — | — |
| 2010-08-30 | $47.98 | $214.90 | 918,300 | — | — |
| 2010-08-27 | $48.94 | $219.20 | 1,215,000 | — | — |
| 2010-08-26 | $48.32 | $216.42 | 1,255,100 | — | — |
| 2010-08-25 | $48.67 | $217.99 | 1,966,400 | — | — |
| 2010-08-24 | $47.69 | $213.60 | 1,452,600 | — | — |
| 2010-08-23 | $48.50 | $217.23 | 1,332,100 | — | — |
| 2010-08-20 | $48.51 | $217.27 | 1,908,300 | — | — |
| 2010-08-19 | $48.81 | $218.62 | 1,432,700 | — | — |
| 2010-08-18 | $50.12 | $224.48 | 1,635,700 | — | — |
| 2010-08-17 | $49.67 | $222.47 | 1,693,900 | — | — |
| 2010-08-16 | $49.00 | $219.47 | 1,015,400 | — | — |
| 2010-08-13 | $49.33 | $220.94 | 1,160,100 | — | — |
| 2010-08-12 | $49.31 | $220.85 | 2,339,300 | — | — |
| 2010-08-11 | $48.93 | $219.15 | 2,789,100 | — | — |
| 2010-08-10 | $50.68 | $226.99 | 1,680,100 | — | — |
| 2010-08-09 | $50.71 | $227.13 | 1,257,800 | — | — |
| 2010-08-06 | $50.61 | $226.68 | 1,661,000 | — | — |
| 2010-08-05 | $49.97 | $223.81 | 2,394,600 | — | — |
| 2010-08-04 | $49.72 | $222.69 | 1,510,000 | — | — |
| 2010-08-03 | $48.89 | $218.97 | 1,779,300 | — | — |
| 2010-08-02 | $48.73 | $218.26 | 3,083,800 | — | — |
| 2010-07-30 | $47.02 | $210.60 | 3,353,100 | — | — |
| 2010-07-29 | $46.17 | $206.79 | 1,962,400 | — | — |
| 2010-07-28 | $45.74 | $204.87 | 1,570,000 | — | — |
| 2010-07-27 | $46.63 | $208.85 | 985,000 | — | — |
| 2010-07-26 | $46.91 | $210.11 | 884,500 | — | — |
| 2010-07-23 | $46.02 | $206.12 | 1,460,900 | — | — |
| 2010-07-22 | $46.33 | $207.51 | 1,283,600 | — | — |
| 2010-07-21 | $45.71 | $204.73 | 1,330,100 | — | — |
| 2010-07-20 | $46.50 | $208.27 | 1,928,400 | — | — |
| 2010-07-19 | $46.52 | $208.36 | 1,527,100 | — | — |
| 2010-07-16 | $45.66 | $204.51 | 1,689,900 | — | — |
| 2010-07-15 | $46.85 | $209.84 | 2,093,900 | — | — |
| 2010-07-14 | $46.88 | $209.97 | 1,239,600 | — | — |
| 2010-07-13 | $46.36 | $207.64 | 1,460,300 | — | — |
| 2010-07-12 | $45.92 | $205.67 | 1,707,400 | — | — |
| 2010-07-09 | $46.20 | $206.93 | 1,266,600 | — | — |
| 2010-07-08 | $45.94 | $205.76 | 1,398,100 | — | — |
| 2010-07-07 | $45.39 | $203.30 | 1,927,100 | — | — |
| 2010-07-06 | $44.46 | $199.13 | 1,516,700 | — | — |
| 2010-07-02 | $44.34 | $198.59 | 1,283,700 | — | — |
| 2010-07-01 | $44.59 | $199.71 | 2,317,900 | — | — |
| 2010-06-30 | $45.67 | $204.55 | 1,829,000 | — | — |
| 2010-06-29 | $45.97 | $205.90 | 1,897,300 | — | — |
| 2010-06-28 | $48.06 | $215.26 | 1,182,400 | — | — |
| 2010-06-25 | $48.10 | $215.44 | 2,543,400 | — | — |
| 2010-06-24 | $47.92 | $214.63 | 1,269,400 | — | — |
| 2010-06-23 | $48.64 | $217.85 | 1,912,900 | — | — |
| 2010-06-22 | $48.41 | $216.82 | 1,580,600 | — | — |
| 2010-06-21 | $49.26 | $220.63 | 1,373,100 | — | — |
| 2010-06-18 | $49.25 | $220.59 | 1,559,000 | — | — |
| 2010-06-17 | $49.49 | $221.66 | 1,873,900 | — | — |
| 2010-06-16 | $48.83 | $218.70 | 2,534,200 | — | — |
| 2010-06-15 | $48.98 | $219.38 | 1,588,200 | — | — |
| 2010-06-14 | $48.10 | $215.44 | 1,231,400 | — | — |
| 2010-06-11 | $47.95 | $214.76 | 1,717,600 | — | — |
| 2010-06-10 | $47.27 | $211.72 | 1,687,300 | — | — |
| 2010-06-09 | $46.84 | $209.79 | 2,154,300 | — | — |
| 2010-06-08 | $46.63 | $208.85 | 1,783,500 | — | — |
| 2010-06-07 | $46.59 | $208.67 | 3,474,000 | — | — |
| 2010-06-04 | $47.39 | $212.26 | 3,443,200 | — | — |
| 2010-06-03 | $48.23 | $216.02 | 1,387,700 | — | — |
| 2010-06-02 | $47.43 | $212.43 | 1,731,900 | — | — |
| 2010-06-01 | $45.52 | $203.88 | 1,248,300 | — | — |
| 2010-05-28 | $46.05 | $206.25 | 1,845,600 | — | — |
| 2010-05-27 | $45.71 | $204.73 | 1,105,200 | — | — |
| 2010-05-26 | $44.54 | $199.49 | 1,866,900 | — | — |
| 2010-05-25 | $44.21 | $198.01 | 1,974,300 | — | — |
| 2010-05-24 | $44.81 | $200.70 | 1,671,200 | — | — |
| 2010-05-21 | $44.71 | $200.25 | 2,425,600 | — | — |
| 2010-05-20 | $44.34 | $198.59 | 1,935,900 | — | — |
| 2010-05-19 | $46.24 | $207.10 | 1,911,100 | — | — |
| 2010-05-18 | $46.20 | $206.93 | 2,626,700 | — | — |
| 2010-05-17 | $45.89 | $205.54 | 2,400,100 | — | — |
| 2010-05-14 | $45.75 | $204.91 | 1,689,300 | — | — |
| 2010-05-13 | $45.80 | $205.13 | 2,239,100 | — | — |
| 2010-05-12 | $45.99 | $205.98 | 3,892,800 | — | — |
| 2010-05-11 | $45.60 | $204.24 | 2,293,200 | — | — |
| 2010-05-10 | $45.95 | $205.81 | 2,247,100 | — | — |
| 2010-05-07 | $44.35 | $198.64 | 2,637,900 | — | — |
| 2010-05-06 | $45.59 | $204.19 | 3,711,400 | — | — |
| 2010-05-05 | $46.57 | $208.58 | 2,976,300 | — | — |
| 2010-05-04 | $45.85 | $205.36 | 3,180,900 | — | — |
| 2010-05-03 | $46.36 | $207.64 | 2,596,400 | — | — |
| 2010-04-30 | $45.72 | $204.78 | 3,576,700 | — | — |
| 2010-04-29 | $47.19 | $211.36 | 3,218,800 | — | — |
| 2010-04-28 | $45.69 | $204.64 | 4,260,600 | — | — |
| 2010-04-27 | $43.57 | $195.15 | 4,194,400 | — | — |
| 2010-04-26 | $43.56 | $195.10 | 5,647,800 | — | — |
| 2010-04-23 | $45.53 | $203.92 | 4,383,000 | — | — |
| 2010-04-22 | $44.48 | $199.22 | 2,266,800 | — | — |
| 2010-04-21 | $44.45 | $199.09 | 2,066,000 | — | — |
| 2010-04-20 | $45.17 | $202.31 | 2,795,900 | — | — |
| 2010-04-19 | $44.66 | $200.03 | 2,825,800 | — | — |
| 2010-04-16 | $43.93 | $196.76 | 2,999,800 | — | — |
| 2010-04-15 | $44.00 | $197.07 | 2,593,000 | — | — |
| 2010-04-14 | $44.00 | $197.07 | 2,750,900 | — | — |
| 2010-04-13 | $44.08 | $197.43 | 3,796,100 | — | — |
| 2010-04-12 | $44.51 | $199.36 | 3,069,000 | — | — |
| 2010-04-09 | $45.13 | $202.13 | 3,478,200 | — | — |
| 2010-04-08 | $46.31 | $207.42 | 1,796,000 | — | — |
| 2010-04-07 | $46.49 | $208.22 | 2,360,600 | — | — |
| 2010-04-06 | $47.83 | $214.23 | 3,804,800 | — | — |
| 2010-04-05 | $47.11 | $211.00 | 1,168,900 | — | — |
| 2010-04-01 | $46.92 | $210.15 | 1,256,400 | — | — |
| 2010-03-31 | $46.77 | $209.48 | 1,819,600 | — | — |
| 2010-03-30 | $47.34 | $212.03 | 1,994,600 | — | — |
| 2010-03-29 | $47.43 | $212.43 | 1,925,600 | — | — |
| 2010-03-26 | $47.20 | $211.40 | 1,612,400 | — | — |
| 2010-03-25 | $47.87 | $214.41 | 1,740,500 | — | — |
| 2010-03-24 | $47.90 | $214.54 | 2,109,200 | — | — |
| 2010-03-23 | $49.02 | $219.56 | 1,329,900 | — | — |
| 2010-03-22 | $49.32 | $220.90 | 3,930,900 | — | — |
| 2010-03-19 | $50.00 | $223.95 | 3,678,700 | — | — |
| 2010-03-18 | $50.09 | $224.35 | 4,850,700 | — | — |
| 2010-03-17 | $48.23 | $216.02 | 2,080,100 | — | — |
| 2010-03-16 | $47.70 | $213.64 | 1,188,000 | — | — |
| 2010-03-15 | $47.50 | $212.75 | 1,632,300 | — | — |
| 2010-03-12 | $47.97 | $214.85 | 2,195,900 | — | — |
| 2010-03-11 | $49.00 | $219.47 | 1,453,000 | — | — |
| 2010-03-10 | $48.32 | $216.42 | 1,348,800 | — | — |
| 2010-03-09 | $47.94 | $214.72 | 1,278,100 | — | — |
| 2010-03-08 | $47.95 | $214.76 | 1,422,200 | — | — |
| 2010-03-05 | $48.14 | $215.61 | 1,685,700 | — | — |
| 2010-03-04 | $47.12 | $211.05 | 2,038,100 | — | — |
| 2010-03-03 | $47.49 | $212.70 | 1,551,300 | — | — |
| 2010-03-02 | $47.49 | $212.70 | 1,430,800 | — | — |
| 2010-03-01 | $47.48 | $212.66 | 2,229,600 | — | — |
| 2010-02-26 | $47.33 | $211.99 | 1,911,300 | — | — |
| 2010-02-25 | $47.13 | $211.09 | 2,072,700 | — | — |
| 2010-02-24 | $46.91 | $210.11 | 2,186,000 | — | — |
| 2010-02-23 | $46.82 | $209.70 | 2,429,600 | — | — |
| 2010-02-22 | $47.87 | $214.41 | 5,733,100 | — | — |
| 2010-02-19 | $45.35 | $203.12 | 3,960,000 | — | — |
| 2010-02-18 | $46.20 | $206.93 | 2,470,300 | — | — |
| 2010-02-17 | $46.64 | $208.90 | 1,701,300 | — | — |
| 2010-02-16 | $46.01 | $206.07 | 1,499,600 | — | — |
| 2010-02-12 | $45.95 | $205.81 | 2,216,900 | — | — |
| 2010-02-11 | $46.82 | $209.70 | 2,081,800 | — | — |
| 2010-02-10 | $47.10 | $210.96 | 2,733,200 | — | — |
| 2010-02-09 | $47.92 | $214.63 | 3,131,200 | — | — |
| 2010-02-08 | $46.75 | $209.39 | 1,383,800 | — | — |
| 2010-02-05 | $47.02 | $210.60 | 3,150,300 | — | — |
| 2010-02-04 | $47.17 | $211.27 | 2,165,800 | — | — |
| 2010-02-03 | $48.98 | $219.38 | 2,257,000 | — | — |
| 2010-02-02 | $50.30 | $225.29 | 2,596,200 | — | — |
| 2010-02-01 | $48.71 | $218.17 | 8,798,300 | — | — |
| 2010-01-29 | $48.62 | $217.76 | 2,670,600 | — | — |
| 2010-01-28 | $48.79 | $218.53 | 3,317,800 | — | — |
| 2010-01-27 | $49.02 | $219.56 | 3,232,200 | — | — |
| 2010-01-26 | $48.27 | $216.20 | 3,760,600 | — | — |
| 2010-01-25 | $49.56 | $221.97 | 4,585,300 | — | — |
| 2010-01-22 | $51.00 | $228.42 | 3,878,400 | — | — |
| 2010-01-21 | $51.77 | $231.87 | 9,071,700 | — | — |
| 2010-01-20 | $51.27 | $229.63 | 10,926,100 | — | — |
| 2010-01-19 | $51.94 | $232.63 | 9,567,400 | — | — |
| 2010-01-15 | $48.51 | $217.27 | 2,646,200 | — | — |
| 2010-01-14 | $48.02 | $215.08 | 3,433,400 | — | — |
| 2010-01-13 | $47.03 | $210.64 | 2,455,800 | — | — |
| 2010-01-12 | $46.18 | $206.84 | 2,392,100 | — | — |
| 2010-01-11 | $46.95 | $210.28 | 2,000,900 | — | — |
| 2010-01-08 | $47.51 | $212.79 | 2,412,300 | — | — |
| 2010-01-07 | $48.12 | $215.52 | 3,706,600 | — | — |
| 2010-01-06 | $45.98 | $205.94 | 1,686,800 | — | — |
| 2010-01-05 | $45.66 | $204.51 | 1,860,700 | — | — |
| 2010-01-04 | $45.68 | $204.60 | 2,008,500 | — | — |