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 | $46.17 | $74.99 | 1,103,000 | — | — |
| 2010-12-30 | $46.36 | $75.30 | 1,616,800 | — | — |
| 2010-12-29 | $46.25 | $75.12 | 1,855,900 | — | — |
| 2010-12-28 | $46.09 | $74.86 | 2,853,500 | — | — |
| 2010-12-27 | $46.40 | $75.37 | 3,262,300 | — | — |
| 2010-12-23 | $46.28 | $75.17 | 4,024,500 | — | — |
| 2010-12-22 | $46.46 | $75.47 | 3,680,900 | — | — |
| 2010-12-21 | $46.80 | $76.02 | 4,678,700 | — | — |
| 2010-12-20 | $45.96 | $74.65 | 4,127,400 | — | — |
| 2010-12-17 | $45.13 | $73.31 | 6,321,100 | — | — |
| 2010-12-16 | $45.44 | $73.81 | 3,954,500 | — | — |
| 2010-12-15 | $45.79 | $74.38 | 5,501,300 | — | — |
| 2010-12-14 | $45.92 | $74.59 | 4,446,800 | — | — |
| 2010-12-13 | $45.22 | $73.45 | 4,345,600 | — | — |
| 2010-12-10 | $44.63 | $72.49 | 3,452,300 | — | — |
| 2010-12-09 | $44.15 | $71.71 | 3,117,100 | — | — |
| 2010-12-08 | $43.46 | $70.59 | 4,017,700 | — | — |
| 2010-12-07 | $43.74 | $71.05 | 3,809,000 | — | — |
| 2010-12-06 | $43.81 | $71.16 | 4,473,000 | — | — |
| 2010-12-03 | $43.43 | $70.54 | 5,370,300 | — | — |
| 2010-12-02 | $43.98 | $70.26 | 4,130,100 | — | — |
| 2010-12-01 | $43.91 | $70.15 | 10,393,300 | — | — |
| 2010-11-30 | $42.99 | $68.68 | 9,805,500 | — | — |
| 2010-11-29 | $42.90 | $68.53 | 3,468,900 | — | — |
| 2010-11-26 | $43.04 | $68.76 | 2,220,200 | — | — |
| 2010-11-24 | $42.66 | $68.15 | 3,182,300 | — | — |
| 2010-11-23 | $42.08 | $67.22 | 3,440,700 | — | — |
| 2010-11-22 | $42.53 | $67.94 | 2,899,200 | — | — |
| 2010-11-19 | $42.97 | $68.65 | 2,167,700 | — | — |
| 2010-11-18 | $42.57 | $68.01 | 2,787,100 | — | — |
| 2010-11-17 | $41.90 | $66.94 | 2,322,100 | — | — |
| 2010-11-16 | $41.69 | $66.60 | 3,135,200 | — | — |
| 2010-11-15 | $42.33 | $67.62 | 2,289,800 | — | — |
| 2010-11-12 | $42.08 | $67.22 | 1,849,100 | — | — |
| 2010-11-11 | $42.37 | $67.69 | 2,410,600 | — | — |
| 2010-11-10 | $42.93 | $68.58 | 2,723,500 | — | — |
| 2010-11-09 | $42.28 | $67.54 | 2,985,300 | — | — |
| 2010-11-08 | $42.43 | $67.78 | 1,936,700 | — | — |
| 2010-11-05 | $42.57 | $68.01 | 3,048,200 | — | — |
| 2010-11-04 | $43.05 | $68.77 | 5,366,900 | — | — |
| 2010-11-03 | $42.24 | $67.48 | 5,147,400 | — | — |
| 2010-11-02 | $41.83 | $66.82 | 3,296,300 | — | — |
| 2010-11-01 | $41.44 | $66.20 | 4,332,700 | — | — |
| 2010-10-29 | $41.38 | $66.11 | 4,984,300 | — | — |
| 2010-10-28 | $41.20 | $65.82 | 2,902,700 | — | — |
| 2010-10-27 | $40.88 | $65.31 | 3,325,000 | — | — |
| 2010-10-26 | $41.04 | $65.56 | 2,180,100 | — | — |
| 2010-10-25 | $40.92 | $65.37 | 3,095,100 | — | — |
| 2010-10-22 | $40.59 | $64.84 | 1,708,900 | — | — |
| 2010-10-21 | $40.47 | $64.65 | 2,861,100 | — | — |
| 2010-10-20 | $40.21 | $64.24 | 3,754,500 | — | — |
| 2010-10-19 | $39.52 | $63.13 | 5,844,400 | — | — |
| 2010-10-18 | $39.91 | $63.76 | 2,591,200 | — | — |
| 2010-10-15 | $39.88 | $63.71 | 6,181,100 | — | — |
| 2010-10-14 | $40.02 | $63.93 | 2,473,800 | — | — |
| 2010-10-13 | $39.89 | $63.73 | 3,033,700 | — | — |
| 2010-10-12 | $39.79 | $63.57 | 3,515,000 | — | — |
| 2010-10-11 | $39.76 | $63.52 | 1,690,700 | — | — |
| 2010-10-08 | $39.76 | $63.52 | 3,265,700 | — | — |
| 2010-10-07 | $40.06 | $64.00 | 3,650,700 | — | — |
| 2010-10-06 | $40.26 | $64.32 | 2,785,700 | — | — |
| 2010-10-05 | $40.09 | $64.05 | 3,998,300 | — | — |
| 2010-10-04 | $39.52 | $63.13 | 2,692,500 | — | — |
| 2010-10-01 | $39.77 | $63.53 | 2,350,200 | — | — |
| 2010-09-30 | $39.46 | $63.04 | 3,562,000 | — | — |
| 2010-09-29 | $39.62 | $63.29 | 2,310,300 | — | — |
| 2010-09-28 | $39.90 | $63.74 | 3,812,400 | — | — |
| 2010-09-27 | $39.30 | $62.78 | 3,149,500 | — | — |
| 2010-09-24 | $39.25 | $62.70 | 4,309,600 | — | — |
| 2010-09-23 | $38.75 | $61.90 | 5,179,800 | — | — |
| 2010-09-22 | $39.42 | $62.97 | 3,186,300 | — | — |
| 2010-09-21 | $39.33 | $62.83 | 3,156,900 | — | — |
| 2010-09-20 | $39.28 | $62.75 | 4,770,300 | — | — |
| 2010-09-17 | $38.79 | $61.97 | 6,203,900 | — | — |
| 2010-09-16 | $38.08 | $60.83 | 3,302,200 | — | — |
| 2010-09-15 | $37.93 | $60.59 | 3,438,500 | — | — |
| 2010-09-14 | $37.54 | $59.97 | 4,828,400 | — | — |
| 2010-09-13 | $36.92 | $58.98 | 3,053,100 | — | — |
| 2010-09-10 | $36.66 | $58.57 | 2,032,600 | — | — |
| 2010-09-09 | $36.47 | $58.26 | 2,007,600 | — | — |
| 2010-09-08 | $36.30 | $57.99 | 3,231,800 | — | — |
| 2010-09-07 | $36.00 | $57.51 | 2,610,500 | — | — |
| 2010-09-03 | $36.21 | $57.85 | 3,050,300 | — | — |
| 2010-09-02 | $36.17 | $57.78 | 3,555,000 | — | — |
| 2010-09-01 | $36.73 | $57.52 | 4,805,200 | — | — |
| 2010-08-31 | $36.16 | $56.63 | 4,128,000 | — | — |
| 2010-08-30 | $35.98 | $56.34 | 2,713,800 | — | — |
| 2010-08-27 | $36.12 | $56.56 | 4,245,700 | — | — |
| 2010-08-26 | $36.00 | $56.38 | 3,450,900 | — | — |
| 2010-08-25 | $35.97 | $56.33 | 6,456,000 | — | — |
| 2010-08-24 | $36.01 | $56.39 | 3,464,900 | — | — |
| 2010-08-23 | $35.91 | $56.24 | 2,717,900 | — | — |
| 2010-08-20 | $35.99 | $56.36 | 2,465,200 | — | — |
| 2010-08-19 | $36.05 | $56.45 | 3,274,000 | — | — |
| 2010-08-18 | $36.23 | $56.74 | 3,654,500 | — | — |
| 2010-08-17 | $36.19 | $56.67 | 3,988,100 | — | — |
| 2010-08-16 | $36.26 | $56.78 | 2,876,900 | — | — |
| 2010-08-13 | $36.05 | $56.45 | 2,714,100 | — | — |
| 2010-08-12 | $35.92 | $56.25 | 3,829,700 | — | — |
| 2010-08-11 | $36.24 | $56.75 | 4,475,500 | — | — |
| 2010-08-10 | $36.49 | $57.14 | 4,055,700 | — | — |
| 2010-08-09 | $36.35 | $56.92 | 2,781,000 | — | — |
| 2010-08-06 | $36.39 | $56.99 | 3,333,800 | — | — |
| 2010-08-05 | $36.26 | $56.78 | 3,735,100 | — | — |
| 2010-08-04 | $36.33 | $56.89 | 3,640,700 | — | — |
| 2010-08-03 | $35.87 | $56.17 | 1,898,900 | — | — |
| 2010-08-02 | $35.98 | $56.34 | 4,400,200 | — | — |
| 2010-07-30 | $35.62 | $55.78 | 2,290,300 | — | — |
| 2010-07-29 | $35.40 | $55.44 | 3,125,900 | — | — |
| 2010-07-28 | $35.60 | $55.75 | 2,391,000 | — | — |
| 2010-07-27 | $35.73 | $55.95 | 3,247,000 | — | — |
| 2010-07-26 | $35.87 | $56.17 | 2,995,500 | — | — |
| 2010-07-23 | $35.56 | $55.69 | 3,537,900 | — | — |
| 2010-07-22 | $35.54 | $55.66 | 2,865,800 | — | — |
| 2010-07-21 | $35.18 | $55.09 | 3,500,100 | — | — |
| 2010-07-20 | $35.05 | $54.89 | 3,161,700 | — | — |
| 2010-07-19 | $34.95 | $54.73 | 2,437,400 | — | — |
| 2010-07-16 | $34.58 | $54.15 | 4,321,600 | — | — |
| 2010-07-15 | $34.83 | $54.54 | 2,578,500 | — | — |
| 2010-07-14 | $35.02 | $54.84 | 2,694,900 | — | — |
| 2010-07-13 | $34.86 | $54.59 | 4,027,100 | — | — |
| 2010-07-12 | $34.43 | $53.92 | 2,635,500 | — | — |
| 2010-07-09 | $34.45 | $53.95 | 3,007,100 | — | — |
| 2010-07-08 | $34.34 | $53.78 | 3,813,400 | — | — |
| 2010-07-07 | $34.22 | $53.59 | 5,985,500 | — | — |
| 2010-07-06 | $33.40 | $52.30 | 3,567,100 | — | — |
| 2010-07-02 | $33.15 | $51.91 | 2,655,100 | — | — |
| 2010-07-01 | $33.25 | $52.07 | 5,249,000 | — | — |
| 2010-06-30 | $33.31 | $52.16 | 3,675,400 | — | — |
| 2010-06-29 | $33.73 | $52.82 | 3,641,100 | — | — |
| 2010-06-28 | $34.15 | $53.48 | 3,103,600 | — | — |
| 2010-06-25 | $33.94 | $53.15 | 5,739,000 | — | — |
| 2010-06-24 | $34.29 | $53.70 | 3,276,200 | — | — |
| 2010-06-23 | $34.47 | $53.98 | 2,388,600 | — | — |
| 2010-06-22 | $34.60 | $54.18 | 2,176,200 | — | — |
| 2010-06-21 | $34.95 | $54.73 | 2,044,700 | — | — |
| 2010-06-18 | $34.97 | $54.76 | 2,884,800 | — | — |
| 2010-06-17 | $35.02 | $54.84 | 2,362,200 | — | — |
| 2010-06-16 | $34.82 | $54.53 | 2,417,700 | — | — |
| 2010-06-15 | $34.71 | $54.36 | 2,658,100 | — | — |
| 2010-06-14 | $34.24 | $53.62 | 2,637,600 | — | — |
| 2010-06-11 | $34.41 | $53.89 | 2,215,000 | — | — |
| 2010-06-10 | $34.29 | $53.70 | 2,711,200 | — | — |
| 2010-06-09 | $33.86 | $53.02 | 3,533,900 | — | — |
| 2010-06-08 | $33.76 | $52.87 | 2,782,500 | — | — |
| 2010-06-07 | $33.42 | $52.34 | 3,260,800 | — | — |
| 2010-06-04 | $33.76 | $52.87 | 4,657,700 | — | — |
| 2010-06-03 | $34.93 | $53.57 | 5,506,800 | — | — |
| 2010-06-02 | $34.97 | $53.63 | 4,592,000 | — | — |
| 2010-06-01 | $34.16 | $52.38 | 2,989,400 | — | — |
| 2010-05-28 | $34.33 | $52.65 | 3,289,600 | — | — |
| 2010-05-27 | $34.50 | $52.91 | 2,497,200 | — | — |
| 2010-05-26 | $33.74 | $51.74 | 3,934,800 | — | — |
| 2010-05-25 | $33.58 | $51.49 | 5,578,400 | — | — |
| 2010-05-24 | $33.66 | $51.62 | 5,376,600 | — | — |
| 2010-05-21 | $33.25 | $50.99 | 3,935,700 | — | — |
| 2010-05-20 | $32.93 | $50.50 | 4,427,900 | — | — |
| 2010-05-19 | $33.85 | $51.91 | 3,234,000 | — | — |
| 2010-05-18 | $34.03 | $52.18 | 3,177,300 | — | — |
| 2010-05-17 | $34.17 | $52.40 | 3,396,000 | — | — |
| 2010-05-14 | $34.13 | $52.34 | 4,161,200 | — | — |
| 2010-05-13 | $34.25 | $52.52 | 3,153,700 | — | — |
| 2010-05-12 | $34.27 | $52.55 | 3,085,300 | — | — |
| 2010-05-11 | $33.70 | $51.68 | 4,904,900 | — | — |
| 2010-05-10 | $33.66 | $51.62 | 5,767,700 | — | — |
| 2010-05-07 | $33.03 | $50.65 | 7,412,700 | — | — |
| 2010-05-06 | $33.52 | $51.40 | 6,808,000 | — | — |
| 2010-05-05 | $34.67 | $53.17 | 5,458,000 | — | — |
| 2010-05-04 | $34.07 | $52.25 | 5,109,200 | — | — |
| 2010-05-03 | $34.50 | $52.91 | 4,992,900 | — | — |
| 2010-04-30 | $34.11 | $52.31 | 5,949,000 | — | — |
| 2010-04-29 | $34.10 | $52.29 | 4,883,400 | — | — |
| 2010-04-28 | $33.76 | $51.77 | 5,479,900 | — | — |
| 2010-04-27 | $33.67 | $51.63 | 5,854,900 | — | — |
| 2010-04-26 | $33.96 | $52.08 | 6,669,200 | — | — |
| 2010-04-23 | $34.33 | $52.65 | 14,540,000 | — | — |
| 2010-04-22 | $35.01 | $53.69 | 22,061,700 | — | — |
| 2010-04-21 | $36.20 | $55.51 | 2,308,500 | — | — |
| 2010-04-20 | $36.51 | $55.99 | 2,382,600 | — | — |
| 2010-04-19 | $36.20 | $55.51 | 1,550,800 | — | — |
| 2010-04-16 | $36.06 | $55.30 | 2,647,900 | — | — |
| 2010-04-15 | $36.34 | $55.73 | 1,907,900 | — | — |
| 2010-04-14 | $36.21 | $55.53 | 1,831,400 | — | — |
| 2010-04-13 | $36.10 | $55.36 | 1,829,700 | — | — |
| 2010-04-12 | $36.11 | $55.37 | 1,490,500 | — | — |
| 2010-04-09 | $36.02 | $55.24 | 2,362,300 | — | — |
| 2010-04-08 | $35.75 | $54.82 | 2,377,600 | — | — |
| 2010-04-07 | $35.83 | $54.95 | 2,821,300 | — | — |
| 2010-04-06 | $35.96 | $55.14 | 2,439,700 | — | — |
| 2010-04-05 | $36.20 | $55.51 | 2,233,700 | — | — |
| 2010-04-01 | $35.88 | $55.02 | 2,284,000 | — | — |
| 2010-03-31 | $35.46 | $54.38 | 2,405,700 | — | — |
| 2010-03-30 | $35.41 | $54.30 | 2,598,400 | — | — |
| 2010-03-29 | $35.52 | $54.47 | 2,854,400 | — | — |
| 2010-03-26 | $35.40 | $54.29 | 6,541,200 | — | — |
| 2010-03-25 | $34.91 | $53.53 | 2,452,400 | — | — |
| 2010-03-24 | $35.12 | $53.86 | 2,228,700 | — | — |
| 2010-03-23 | $35.34 | $54.19 | 1,658,700 | — | — |
| 2010-03-22 | $35.18 | $53.95 | 2,022,200 | — | — |
| 2010-03-19 | $34.86 | $53.46 | 2,699,200 | — | — |
| 2010-03-18 | $35.03 | $53.72 | 2,733,700 | — | — |
| 2010-03-17 | $35.07 | $53.78 | 2,781,100 | — | — |
| 2010-03-16 | $34.85 | $53.44 | 2,891,100 | — | — |
| 2010-03-15 | $34.79 | $53.35 | 2,721,200 | — | — |
| 2010-03-12 | $34.62 | $53.09 | 2,407,500 | — | — |
| 2010-03-11 | $34.73 | $53.26 | 3,762,400 | — | — |
| 2010-03-10 | $34.18 | $52.41 | 3,680,000 | — | — |
| 2010-03-09 | $34.02 | $52.17 | 3,297,100 | — | — |
| 2010-03-08 | $33.57 | $51.48 | 3,756,700 | — | — |
| 2010-03-05 | $33.38 | $51.19 | 5,217,100 | — | — |
| 2010-03-04 | $34.15 | $51.26 | 4,697,600 | — | — |
| 2010-03-03 | $34.58 | $51.90 | 4,042,500 | — | — |
| 2010-03-02 | $34.77 | $52.19 | 3,059,300 | — | — |
| 2010-03-01 | $34.68 | $52.05 | 2,969,700 | — | — |
| 2010-02-26 | $34.27 | $51.44 | 4,155,800 | — | — |
| 2010-02-25 | $34.65 | $52.01 | 4,296,400 | — | — |
| 2010-02-24 | $35.28 | $52.95 | 2,139,500 | — | — |
| 2010-02-23 | $35.07 | $52.64 | 2,324,500 | — | — |
| 2010-02-22 | $35.12 | $52.71 | 2,128,600 | — | — |
| 2010-02-19 | $35.10 | $52.68 | 3,357,500 | — | — |
| 2010-02-18 | $35.81 | $53.75 | 2,033,500 | — | — |
| 2010-02-17 | $35.10 | $52.68 | 2,972,000 | — | — |
| 2010-02-16 | $35.14 | $52.74 | 2,161,200 | — | — |
| 2010-02-12 | $34.57 | $51.89 | 3,915,600 | — | — |
| 2010-02-11 | $35.26 | $52.92 | 2,277,200 | — | — |
| 2010-02-10 | $35.01 | $52.55 | 1,954,500 | — | — |
| 2010-02-09 | $34.74 | $52.14 | 2,589,300 | — | — |
| 2010-02-08 | $34.35 | $51.56 | 3,081,200 | — | — |
| 2010-02-05 | $33.81 | $50.75 | 3,541,600 | — | — |
| 2010-02-04 | $33.63 | $50.48 | 2,236,900 | — | — |
| 2010-02-03 | $34.47 | $51.74 | 4,931,400 | — | — |
| 2010-02-02 | $34.16 | $51.27 | 2,975,900 | — | — |
| 2010-02-01 | $34.27 | $51.44 | 1,977,900 | — | — |
| 2010-01-29 | $34.01 | $51.05 | 2,008,400 | — | — |
| 2010-01-28 | $34.11 | $51.20 | 2,295,100 | — | — |
| 2010-01-27 | $34.50 | $51.78 | 3,770,700 | — | — |
| 2010-01-26 | $34.77 | $52.19 | 2,813,500 | — | — |
| 2010-01-25 | $34.77 | $52.19 | 2,935,900 | — | — |
| 2010-01-22 | $33.99 | $51.02 | 2,841,800 | — | — |
| 2010-01-21 | $34.43 | $51.68 | 3,156,800 | — | — |
| 2010-01-20 | $35.25 | $52.91 | 3,936,000 | — | — |
| 2010-01-19 | $35.44 | $53.19 | 2,699,800 | — | — |
| 2010-01-15 | $35.07 | $52.64 | 2,595,900 | — | — |
| 2010-01-14 | $35.43 | $53.18 | 1,730,100 | — | — |
| 2010-01-13 | $35.40 | $53.13 | 1,780,100 | — | — |
| 2010-01-12 | $35.11 | $52.70 | 2,251,500 | — | — |
| 2010-01-11 | $35.20 | $52.83 | 1,976,800 | — | — |
| 2010-01-08 | $34.84 | $52.29 | 2,286,100 | — | — |
| 2010-01-07 | $34.94 | $52.44 | 3,994,000 | — | — |
| 2010-01-06 | $35.28 | $52.95 | 5,333,000 | — | — |
| 2010-01-05 | $36.72 | $55.11 | 3,450,100 | — | — |
| 2010-01-04 | $36.66 | $55.02 | 2,068,100 | — | — |