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 | $42.42 | $137.04 | 12,199,700 | — | — |
| 2010-12-30 | $42.23 | $136.42 | 12,901,900 | — | — |
| 2010-12-29 | $42.36 | $136.84 | 13,637,400 | — | — |
| 2010-12-28 | $42.61 | $137.65 | 20,386,600 | — | — |
| 2010-12-27 | $42.67 | $137.84 | 17,203,200 | — | — |
| 2010-12-23 | $42.08 | $135.94 | 18,927,900 | — | — |
| 2010-12-22 | $42.16 | $136.20 | 47,280,400 | — | — |
| 2010-12-21 | $41.00 | $132.45 | 30,757,800 | — | — |
| 2010-12-20 | $39.95 | $129.06 | 22,978,200 | — | — |
| 2010-12-17 | $39.67 | $128.15 | 52,004,800 | — | — |
| 2010-12-16 | $40.01 | $129.25 | 37,123,200 | — | — |
| 2010-12-15 | $40.21 | $129.90 | 30,264,000 | — | — |
| 2010-12-14 | $40.79 | $131.77 | 34,010,800 | — | — |
| 2010-12-13 | $41.51 | $134.10 | 35,730,400 | — | — |
| 2010-12-10 | $41.43 | $133.84 | 28,449,000 | — | — |
| 2010-12-09 | $40.81 | $131.83 | 43,001,900 | — | — |
| 2010-12-08 | $40.26 | $130.06 | 38,115,900 | — | — |
| 2010-12-07 | $39.25 | $126.79 | 40,908,200 | — | — |
| 2010-12-06 | $39.90 | $128.89 | 25,364,500 | — | — |
| 2010-12-03 | $39.61 | $127.96 | 30,070,200 | — | — |
| 2010-12-02 | $39.31 | $126.99 | 41,526,000 | — | — |
| 2010-12-01 | $38.15 | $123.24 | 33,157,200 | — | — |
| 2010-11-30 | $37.40 | $120.82 | 33,716,700 | — | — |
| 2010-11-29 | $37.91 | $122.47 | 30,911,400 | — | — |
| 2010-11-26 | $37.50 | $121.14 | 12,819,100 | — | — |
| 2010-11-24 | $38.16 | $123.27 | 24,248,300 | — | — |
| 2010-11-23 | $37.63 | $121.56 | 35,340,400 | — | — |
| 2010-11-22 | $38.51 | $124.40 | 33,249,500 | — | — |
| 2010-11-19 | $39.41 | $127.31 | 26,542,000 | — | — |
| 2010-11-18 | $39.66 | $128.12 | 30,987,600 | — | — |
| 2010-11-17 | $39.18 | $126.57 | 32,027,500 | — | — |
| 2010-11-16 | $39.61 | $127.96 | 46,023,000 | — | — |
| 2010-11-15 | $40.08 | $129.48 | 28,772,500 | — | — |
| 2010-11-12 | $39.61 | $127.96 | 33,504,800 | — | — |
| 2010-11-11 | $40.02 | $129.28 | 25,499,700 | — | — |
| 2010-11-10 | $40.62 | $131.22 | 35,587,900 | — | — |
| 2010-11-09 | $39.90 | $128.89 | 32,800,100 | — | — |
| 2010-11-08 | $40.51 | $130.87 | 32,967,000 | — | — |
| 2010-11-05 | $40.94 | $132.25 | 75,684,800 | — | — |
| 2010-11-04 | $39.80 | $128.57 | 77,569,400 | — | — |
| 2010-11-03 | $37.72 | $121.85 | 35,299,600 | — | — |
| 2010-11-02 | $36.96 | $119.40 | 39,913,100 | — | — |
| 2010-11-01 | $37.42 | $120.88 | 36,941,900 | — | — |
| 2010-10-29 | $37.63 | $121.56 | 19,803,300 | — | — |
| 2010-10-28 | $37.51 | $121.17 | 30,614,600 | — | — |
| 2010-10-27 | $37.54 | $121.27 | 30,777,500 | — | — |
| 2010-10-26 | $37.20 | $120.17 | 39,188,100 | — | — |
| 2010-10-25 | $37.07 | $119.75 | 37,893,500 | — | — |
| 2010-10-22 | $37.70 | $121.79 | 24,876,900 | — | — |
| 2010-10-21 | $37.70 | $121.79 | 38,250,300 | — | — |
| 2010-10-20 | $38.10 | $123.08 | 43,497,200 | — | — |
| 2010-10-19 | $37.69 | $121.76 | 70,595,100 | — | — |
| 2010-10-18 | $38.20 | $123.40 | 55,058,700 | — | — |
| 2010-10-15 | $37.15 | $120.01 | 142,280,400 | — | — |
| 2010-10-14 | $38.72 | $125.08 | 76,504,900 | — | — |
| 2010-10-13 | $39.84 | $128.70 | 69,607,700 | — | — |
| 2010-10-12 | $40.40 | $130.51 | 38,798,100 | — | — |
| 2010-10-11 | $39.73 | $128.35 | 24,601,000 | — | — |
| 2010-10-08 | $39.31 | $126.99 | 28,178,500 | — | — |
| 2010-10-07 | $39.52 | $127.67 | 26,923,900 | — | — |
| 2010-10-06 | $39.90 | $128.89 | 31,559,900 | — | — |
| 2010-10-05 | $39.64 | $128.05 | 42,379,500 | — | — |
| 2010-10-04 | $38.95 | $125.83 | 38,886,100 | — | — |
| 2010-10-01 | $38.81 | $125.21 | 38,973,800 | — | — |
| 2010-09-30 | $38.06 | $122.79 | 54,885,200 | — | — |
| 2010-09-29 | $38.41 | $123.92 | 40,207,000 | — | — |
| 2010-09-28 | $38.95 | $125.66 | 31,442,600 | — | — |
| 2010-09-27 | $39.08 | $126.08 | 25,684,900 | — | — |
| 2010-09-24 | $39.75 | $128.24 | 28,855,100 | — | — |
| 2010-09-23 | $39.10 | $126.15 | 33,471,100 | — | — |
| 2010-09-22 | $39.94 | $128.86 | 34,546,000 | — | — |
| 2010-09-21 | $40.59 | $130.95 | 33,548,900 | — | — |
| 2010-09-20 | $41.19 | $132.89 | 33,337,500 | — | — |
| 2010-09-17 | $40.06 | $129.24 | 45,938,300 | — | — |
| 2010-09-16 | $40.99 | $132.25 | 25,207,500 | — | — |
| 2010-09-15 | $40.98 | $132.21 | 25,399,500 | — | — |
| 2010-09-14 | $40.72 | $131.37 | 42,754,100 | — | — |
| 2010-09-13 | $41.12 | $132.66 | 41,643,200 | — | — |
| 2010-09-10 | $39.76 | $128.28 | 21,928,600 | — | — |
| 2010-09-09 | $40.10 | $129.37 | 33,438,800 | — | — |
| 2010-09-08 | $39.12 | $126.21 | 30,781,000 | — | — |
| 2010-09-07 | $38.28 | $123.50 | 31,885,500 | — | — |
| 2010-09-03 | $39.17 | $126.37 | 34,135,600 | — | — |
| 2010-09-02 | $38.16 | $123.11 | 31,282,900 | — | — |
| 2010-09-01 | $37.74 | $121.76 | 36,770,500 | — | — |
| 2010-08-31 | $36.36 | $117.31 | 34,784,400 | — | — |
| 2010-08-30 | $35.85 | $115.66 | 27,306,500 | — | — |
| 2010-08-27 | $36.60 | $118.08 | 38,448,800 | — | — |
| 2010-08-26 | $35.63 | $114.95 | 31,873,200 | — | — |
| 2010-08-25 | $36.23 | $116.89 | 36,058,000 | — | — |
| 2010-08-24 | $36.21 | $116.82 | 48,709,200 | — | — |
| 2010-08-23 | $36.88 | $118.99 | 29,282,800 | — | — |
| 2010-08-20 | $37.14 | $119.82 | 30,862,000 | — | — |
| 2010-08-19 | $37.07 | $119.60 | 35,384,700 | — | — |
| 2010-08-18 | $37.89 | $122.24 | 27,041,700 | — | — |
| 2010-08-17 | $37.48 | $120.92 | 33,883,800 | — | — |
| 2010-08-16 | $37.69 | $121.60 | 28,334,100 | — | — |
| 2010-08-13 | $37.50 | $120.99 | 24,564,100 | — | — |
| 2010-08-12 | $37.81 | $121.99 | 35,387,300 | — | — |
| 2010-08-11 | $37.77 | $121.86 | 46,201,600 | — | — |
| 2010-08-10 | $39.17 | $126.37 | 34,166,500 | — | — |
| 2010-08-09 | $39.82 | $128.47 | 37,790,900 | — | — |
| 2010-08-06 | $40.44 | $130.47 | 34,906,600 | — | — |
| 2010-08-05 | $41.27 | $133.15 | 19,830,500 | — | — |
| 2010-08-04 | $41.29 | $133.21 | 23,078,100 | — | — |
| 2010-08-03 | $41.08 | $132.54 | 29,967,900 | — | — |
| 2010-08-02 | $41.64 | $134.34 | 35,566,700 | — | — |
| 2010-07-30 | $40.28 | $129.95 | 26,406,500 | — | — |
| 2010-07-29 | $40.21 | $129.73 | 28,994,300 | — | — |
| 2010-07-28 | $40.32 | $130.08 | 23,945,400 | — | — |
| 2010-07-27 | $40.69 | $131.28 | 44,872,200 | — | — |
| 2010-07-26 | $40.33 | $130.12 | 27,209,400 | — | — |
| 2010-07-23 | $39.83 | $128.50 | 28,241,000 | — | — |
| 2010-07-22 | $39.35 | $126.95 | 35,494,400 | — | — |
| 2010-07-21 | $38.42 | $123.95 | 41,115,600 | — | — |
| 2010-07-20 | $39.63 | $127.86 | 43,538,200 | — | — |
| 2010-07-19 | $39.04 | $125.95 | 35,404,900 | — | — |
| 2010-07-16 | $39.00 | $125.82 | 58,507,400 | — | — |
| 2010-07-15 | $40.46 | $130.54 | 81,876,200 | — | — |
| 2010-07-14 | $40.35 | $130.18 | 37,320,600 | — | — |
| 2010-07-13 | $40.48 | $130.60 | 48,564,800 | — | — |
| 2010-07-12 | $39.19 | $126.44 | 24,998,900 | — | — |
| 2010-07-09 | $38.85 | $125.34 | 30,422,300 | — | — |
| 2010-07-08 | $38.16 | $123.11 | 41,498,200 | — | — |
| 2010-07-07 | $38.15 | $123.08 | 44,602,900 | — | — |
| 2010-07-06 | $36.33 | $117.21 | 35,953,600 | — | — |
| 2010-07-02 | $35.83 | $115.60 | 36,796,000 | — | — |
| 2010-07-01 | $36.08 | $116.40 | 56,642,900 | — | — |
| 2010-06-30 | $36.61 | $117.95 | 35,332,500 | — | — |
| 2010-06-29 | $37.06 | $119.40 | 56,694,200 | — | — |
| 2010-06-28 | $38.54 | $124.17 | 39,962,900 | — | — |
| 2010-06-25 | $39.44 | $127.07 | 70,734,200 | — | — |
| 2010-06-24 | $38.03 | $122.53 | 73,843,400 | — | — |
| 2010-06-23 | $38.89 | $125.30 | 45,046,000 | — | — |
| 2010-06-22 | $38.33 | $123.49 | 42,245,700 | — | — |
| 2010-06-21 | $38.87 | $125.23 | 33,665,100 | — | — |
| 2010-06-18 | $39.18 | $126.23 | 37,270,800 | — | — |
| 2010-06-17 | $38.44 | $123.85 | 34,755,100 | — | — |
| 2010-06-16 | $38.52 | $124.11 | 37,217,100 | — | — |
| 2010-06-15 | $38.25 | $123.24 | 45,355,600 | — | — |
| 2010-06-14 | $37.33 | $120.27 | 48,662,200 | — | — |
| 2010-06-11 | $38.09 | $122.72 | 31,147,600 | — | — |
| 2010-06-10 | $38.29 | $123.37 | 44,302,600 | — | — |
| 2010-06-09 | $37.12 | $119.60 | 42,586,000 | — | — |
| 2010-06-08 | $37.78 | $121.72 | 51,017,900 | — | — |
| 2010-06-07 | $36.72 | $118.31 | 44,528,300 | — | — |
| 2010-06-04 | $37.62 | $121.21 | 52,868,900 | — | — |
| 2010-06-03 | $39.10 | $125.98 | 30,950,400 | — | — |
| 2010-06-02 | $39.55 | $127.43 | 39,618,500 | — | — |
| 2010-06-01 | $38.54 | $124.17 | 37,848,600 | — | — |
| 2010-05-28 | $39.58 | $127.52 | 41,252,400 | — | — |
| 2010-05-27 | $40.42 | $130.23 | 44,843,000 | — | — |
| 2010-05-26 | $38.78 | $124.94 | 50,719,600 | — | — |
| 2010-05-25 | $38.94 | $125.46 | 66,813,700 | — | — |
| 2010-05-24 | $38.62 | $124.43 | 49,141,600 | — | — |
| 2010-05-21 | $40.05 | $129.04 | 89,588,800 | — | — |
| 2010-05-20 | $37.83 | $121.88 | 76,564,100 | — | — |
| 2010-05-19 | $39.38 | $126.88 | 64,600,500 | — | — |
| 2010-05-18 | $39.02 | $125.72 | 61,735,000 | — | — |
| 2010-05-17 | $39.84 | $128.36 | 56,506,200 | — | — |
| 2010-05-14 | $39.89 | $128.52 | 60,719,400 | — | — |
| 2010-05-13 | $40.81 | $131.48 | 35,320,800 | — | — |
| 2010-05-12 | $41.69 | $134.32 | 47,700,000 | — | — |
| 2010-05-11 | $41.55 | $133.87 | 50,771,200 | — | — |
| 2010-05-10 | $41.95 | $135.16 | 66,578,300 | — | — |
| 2010-05-07 | $40.76 | $131.32 | 72,976,300 | — | — |
| 2010-05-06 | $40.81 | $131.48 | 78,226,200 | — | — |
| 2010-05-05 | $42.63 | $137.35 | 43,062,100 | — | — |
| 2010-05-04 | $42.47 | $136.83 | 48,982,200 | — | — |
| 2010-05-03 | $43.53 | $140.25 | 31,230,900 | — | — |
| 2010-04-30 | $42.58 | $137.19 | 54,121,100 | — | — |
| 2010-04-29 | $44.00 | $141.76 | 36,520,300 | — | — |
| 2010-04-28 | $43.46 | $140.02 | 48,578,900 | — | — |
| 2010-04-27 | $42.41 | $136.64 | 66,296,100 | — | — |
| 2010-04-26 | $43.89 | $141.41 | 42,889,300 | — | — |
| 2010-04-23 | $44.94 | $144.79 | 32,483,800 | — | — |
| 2010-04-22 | $44.74 | $144.15 | 63,176,900 | — | — |
| 2010-04-21 | $45.35 | $146.11 | 46,320,600 | — | — |
| 2010-04-20 | $45.88 | $147.82 | 39,310,700 | — | — |
| 2010-04-19 | $45.39 | $146.24 | 72,136,600 | — | — |
| 2010-04-16 | $45.55 | $146.76 | 121,203,900 | — | — |
| 2010-04-15 | $47.81 | $154.04 | 45,412,100 | — | — |
| 2010-04-14 | $47.73 | $153.78 | 72,533,100 | — | — |
| 2010-04-13 | $45.87 | $147.79 | 27,988,900 | — | — |
| 2010-04-12 | $46.14 | $148.66 | 24,645,900 | — | — |
| 2010-04-09 | $45.98 | $148.14 | 22,881,200 | — | — |
| 2010-04-08 | $45.76 | $147.43 | 28,869,900 | — | — |
| 2010-04-07 | $45.32 | $146.02 | 28,890,100 | — | — |
| 2010-04-06 | $45.84 | $147.69 | 28,192,100 | — | — |
| 2010-04-05 | $45.34 | $146.08 | 21,342,400 | — | — |
| 2010-04-01 | $45.18 | $145.56 | 23,894,600 | — | — |
| 2010-03-31 | $44.75 | $144.02 | 39,043,000 | — | — |
| 2010-03-30 | $44.58 | $143.47 | 30,296,300 | — | — |
| 2010-03-29 | $44.86 | $144.37 | 30,628,400 | — | — |
| 2010-03-26 | $45.02 | $144.89 | 39,727,000 | — | — |
| 2010-03-25 | $44.94 | $144.63 | 45,019,400 | — | — |
| 2010-03-24 | $44.94 | $144.63 | 35,849,200 | — | — |
| 2010-03-23 | $44.58 | $143.47 | 33,735,700 | — | — |
| 2010-03-22 | $43.74 | $140.77 | 23,257,200 | — | — |
| 2010-03-19 | $43.45 | $139.83 | 37,014,400 | — | — |
| 2010-03-18 | $43.64 | $140.45 | 26,012,000 | — | — |
| 2010-03-17 | $43.79 | $140.93 | 32,918,800 | — | — |
| 2010-03-16 | $43.24 | $139.16 | 28,553,800 | — | — |
| 2010-03-15 | $43.07 | $138.61 | 29,142,000 | — | — |
| 2010-03-12 | $43.15 | $138.87 | 31,367,300 | — | — |
| 2010-03-11 | $43.18 | $138.97 | 30,119,600 | — | — |
| 2010-03-10 | $42.93 | $138.16 | 40,903,700 | — | — |
| 2010-03-09 | $42.42 | $136.52 | 37,107,100 | — | — |
| 2010-03-08 | $42.59 | $137.07 | 28,524,900 | — | — |
| 2010-03-05 | $42.81 | $137.77 | 34,790,800 | — | — |
| 2010-03-04 | $41.92 | $134.91 | 25,450,700 | — | — |
| 2010-03-03 | $41.53 | $133.65 | 27,562,500 | — | — |
| 2010-03-02 | $41.62 | $133.94 | 33,891,600 | — | — |
| 2010-03-01 | $41.83 | $134.62 | 34,606,800 | — | — |
| 2010-02-26 | $41.97 | $135.07 | 67,699,100 | — | — |
| 2010-02-25 | $40.64 | $130.79 | 46,718,100 | — | — |
| 2010-02-24 | $40.85 | $131.47 | 44,645,000 | — | — |
| 2010-02-23 | $39.88 | $128.34 | 52,233,100 | — | — |
| 2010-02-22 | $40.85 | $131.47 | 43,898,900 | — | — |
| 2010-02-19 | $40.03 | $128.83 | 40,290,200 | — | — |
| 2010-02-18 | $40.41 | $130.05 | 31,809,500 | — | — |
| 2010-02-17 | $40.04 | $128.86 | 34,644,100 | — | — |
| 2010-02-16 | $40.07 | $128.96 | 46,425,300 | — | — |
| 2010-02-12 | $38.95 | $125.35 | 38,051,100 | — | — |
| 2010-02-11 | $39.02 | $125.58 | 33,830,600 | — | — |
| 2010-02-10 | $38.87 | $125.09 | 39,331,800 | — | — |
| 2010-02-09 | $38.39 | $123.55 | 45,173,500 | — | — |
| 2010-02-08 | $37.70 | $121.33 | 58,321,000 | — | — |
| 2010-02-05 | $38.30 | $123.26 | 75,224,100 | — | — |
| 2010-02-04 | $38.35 | $123.42 | 57,211,800 | — | — |
| 2010-02-03 | $40.29 | $129.66 | 37,373,300 | — | — |
| 2010-02-02 | $40.55 | $130.50 | 45,968,500 | — | — |
| 2010-02-01 | $39.63 | $127.54 | 37,408,200 | — | — |
| 2010-01-29 | $38.94 | $125.32 | 53,649,000 | — | — |
| 2010-01-28 | $39.48 | $127.06 | 65,047,400 | — | — |
| 2010-01-27 | $39.33 | $126.57 | 66,314,300 | — | — |
| 2010-01-26 | $38.44 | $123.71 | 52,975,300 | — | — |
| 2010-01-25 | $39.21 | $126.19 | 56,572,200 | — | — |
| 2010-01-22 | $39.16 | $126.03 | 106,634,900 | — | — |
| 2010-01-21 | $40.54 | $130.47 | 137,547,700 | — | — |
| 2010-01-20 | $43.40 | $139.67 | 39,934,400 | — | — |
| 2010-01-19 | $43.28 | $139.29 | 41,731,500 | — | — |
| 2010-01-15 | $43.68 | $140.57 | 69,738,500 | — | — |
| 2010-01-14 | $44.69 | $143.82 | 37,938,300 | — | — |
| 2010-01-13 | $44.25 | $142.41 | 39,622,000 | — | — |
| 2010-01-12 | $43.49 | $139.96 | 47,109,600 | — | — |
| 2010-01-11 | $44.53 | $143.31 | 31,878,700 | — | — |
| 2010-01-08 | $44.68 | $143.79 | 33,110,100 | — | — |
| 2010-01-07 | $44.79 | $144.15 | 44,864,700 | — | — |
| 2010-01-06 | $43.92 | $141.35 | 27,729,000 | — | — |
| 2010-01-05 | $43.68 | $140.57 | 41,208,300 | — | — |
| 2010-01-04 | $42.85 | $137.90 | 35,460,500 | — | — |