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
- 1979-10-15 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 | $49.26 | $341.61 | 4,300 | — | — |
| 2010-12-30 | $49.39 | $342.51 | 3,300 | — | — |
| 2010-12-29 | $49.36 | $342.30 | 7,800 | — | — |
| 2010-12-28 | $47.46 | $327.55 | 2,400 | — | — |
| 2010-12-27 | $47.20 | $325.75 | 5,400 | — | — |
| 2010-12-23 | $47.62 | $328.65 | 2,900 | — | — |
| 2010-12-22 | $47.26 | $326.17 | 6,100 | — | — |
| 2010-12-21 | $47.97 | $331.07 | 7,200 | — | — |
| 2010-12-20 | $46.93 | $323.89 | 18,700 | — | — |
| 2010-12-17 | $49.00 | $338.17 | 2,800 | — | — |
| 2010-12-16 | $49.10 | $338.86 | 5,500 | — | — |
| 2010-12-15 | $49.90 | $344.39 | 7,900 | — | — |
| 2010-12-14 | $50.51 | $348.60 | 6,800 | — | — |
| 2010-12-13 | $50.47 | $348.32 | 1,900 | — | — |
| 2010-12-10 | $50.26 | $346.87 | 4,100 | — | — |
| 2010-12-09 | $50.00 | $345.08 | 2,500 | — | — |
| 2010-12-08 | $49.75 | $343.35 | 2,800 | — | — |
| 2010-12-07 | $49.23 | $339.76 | 4,900 | — | — |
| 2010-12-06 | $49.10 | $338.86 | 6,400 | — | — |
| 2010-12-03 | $49.50 | $341.63 | 3,800 | — | — |
| 2010-12-02 | $49.50 | $341.63 | 6,000 | — | — |
| 2010-12-01 | $50.00 | $345.08 | 1,400 | — | — |
| 2010-11-30 | $49.02 | $338.31 | 2,400 | — | — |
| 2010-11-29 | $50.00 | $345.08 | 3,500 | — | — |
| 2010-11-26 | $49.98 | $344.94 | 3,300 | — | — |
| 2010-11-24 | $50.00 | $343.17 | 16,500 | — | — |
| 2010-11-23 | $50.69 | $347.91 | 3,900 | — | — |
| 2010-11-22 | $49.71 | $341.18 | 3,100 | — | — |
| 2010-11-19 | $50.08 | $343.72 | 1,900 | — | — |
| 2010-11-18 | $50.43 | $346.12 | 4,000 | — | — |
| 2010-11-17 | $49.08 | $336.86 | 3,100 | — | — |
| 2010-11-16 | $49.00 | $336.31 | 5,300 | — | — |
| 2010-11-15 | $49.92 | $342.62 | 2,700 | — | — |
| 2010-11-12 | $49.65 | $340.77 | 8,300 | — | — |
| 2010-11-11 | $50.42 | $346.05 | 600 | — | — |
| 2010-11-10 | $50.55 | $346.95 | 6,300 | — | — |
| 2010-11-09 | $50.05 | $343.51 | 5,800 | — | — |
| 2010-11-08 | $50.20 | $344.54 | 3,500 | — | — |
| 2010-11-05 | $49.49 | $339.67 | 5,400 | — | — |
| 2010-11-04 | $49.00 | $336.31 | 7,000 | — | — |
| 2010-11-03 | $48.00 | $329.44 | 4,700 | — | — |
| 2010-11-02 | $46.40 | $318.46 | 4,100 | — | — |
| 2010-11-01 | $46.25 | $317.43 | 2,900 | — | — |
| 2010-10-29 | $46.75 | $320.87 | 1,800 | — | — |
| 2010-10-28 | $46.15 | $316.75 | 2,600 | — | — |
| 2010-10-27 | $46.09 | $316.34 | 7,000 | — | — |
| 2010-10-26 | $47.17 | $322.09 | 4,600 | — | — |
| 2010-10-25 | $47.50 | $324.34 | 4,600 | — | — |
| 2010-10-22 | $48.26 | $329.53 | 2,000 | — | — |
| 2010-10-21 | $47.95 | $327.41 | 3,200 | — | — |
| 2010-10-20 | $47.70 | $325.71 | 2,000 | — | — |
| 2010-10-19 | $47.75 | $326.05 | 2,100 | — | — |
| 2010-10-18 | $47.75 | $326.05 | 5,300 | — | — |
| 2010-10-15 | $48.01 | $327.82 | 2,600 | — | — |
| 2010-10-14 | $47.40 | $323.66 | 9,300 | — | — |
| 2010-10-13 | $46.80 | $319.56 | 4,700 | — | — |
| 2010-10-12 | $46.70 | $318.88 | 1,500 | — | — |
| 2010-10-11 | $46.15 | $315.12 | 5,200 | — | — |
| 2010-10-08 | $46.20 | $315.46 | 5,400 | — | — |
| 2010-10-07 | $46.10 | $314.78 | 3,700 | — | — |
| 2010-10-06 | $46.12 | $314.92 | 4,300 | — | — |
| 2010-10-05 | $45.90 | $313.42 | 5,200 | — | — |
| 2010-10-04 | $46.03 | $314.30 | 12,900 | — | — |
| 2010-10-01 | $46.45 | $317.17 | 6,100 | — | — |
| 2010-09-30 | $46.25 | $315.81 | 3,300 | — | — |
| 2010-09-29 | $46.55 | $317.85 | 5,500 | — | — |
| 2010-09-28 | $46.25 | $315.81 | 4,400 | — | — |
| 2010-09-27 | $46.10 | $313.20 | 1,400 | — | — |
| 2010-09-24 | $46.00 | $312.52 | 4,500 | — | — |
| 2010-09-23 | $46.00 | $312.52 | 3,000 | — | — |
| 2010-09-22 | $45.90 | $311.84 | 2,700 | — | — |
| 2010-09-21 | $46.01 | $312.59 | 3,300 | — | — |
| 2010-09-20 | $46.10 | $313.20 | 12,100 | — | — |
| 2010-09-17 | $45.99 | $312.46 | 2,100 | — | — |
| 2010-09-16 | $45.99 | $312.46 | 10,700 | — | — |
| 2010-09-15 | $45.25 | $307.43 | 33,200 | — | — |
| 2010-09-14 | $44.48 | $302.20 | 5,600 | — | — |
| 2010-09-13 | $43.56 | $295.95 | 900 | — | — |
| 2010-09-10 | $43.50 | $295.54 | 1,500 | — | — |
| 2010-09-09 | $43.70 | $296.90 | 2,400 | — | — |
| 2010-09-08 | $43.65 | $296.56 | 2,400 | — | — |
| 2010-09-07 | $43.50 | $295.54 | 1,300 | — | — |
| 2010-09-03 | $43.50 | $295.54 | 2,900 | — | — |
| 2010-09-02 | $43.40 | $294.86 | 9,700 | — | — |
| 2010-09-01 | $43.56 | $295.95 | 3,600 | — | — |
| 2010-08-31 | $43.40 | $294.86 | 4,300 | — | — |
| 2010-08-30 | $42.74 | $290.38 | 8,500 | — | — |
| 2010-08-27 | $43.94 | $298.53 | 3,400 | — | — |
| 2010-08-26 | $43.50 | $292.46 | 6,300 | — | — |
| 2010-08-25 | $44.11 | $296.56 | 7,200 | — | — |
| 2010-08-24 | $45.35 | $304.90 | 4,700 | — | — |
| 2010-08-23 | $45.16 | $303.62 | 3,700 | — | — |
| 2010-08-20 | $45.05 | $302.88 | 1,300 | — | — |
| 2010-08-19 | $45.87 | $308.40 | 1,200 | — | — |
| 2010-08-18 | $45.93 | $308.80 | 5,700 | — | — |
| 2010-08-17 | $45.60 | $306.58 | 4,900 | — | — |
| 2010-08-16 | $45.52 | $306.04 | 6,100 | — | — |
| 2010-08-13 | $45.15 | $303.56 | 4,800 | — | — |
| 2010-08-12 | $45.40 | $305.24 | 12,300 | — | — |
| 2010-08-11 | $46.06 | $309.67 | 4,000 | — | — |
| 2010-08-10 | $46.50 | $312.63 | 4,700 | — | — |
| 2010-08-09 | $46.88 | $315.19 | 2,500 | — | — |
| 2010-08-06 | $46.90 | $315.32 | 2,500 | — | — |
| 2010-08-05 | $46.49 | $312.56 | 200 | — | — |
| 2010-08-04 | $46.30 | $311.29 | 2,900 | — | — |
| 2010-08-03 | $46.00 | $309.27 | 7,100 | — | — |
| 2010-08-02 | $46.80 | $314.65 | 5,300 | — | — |
| 2010-07-30 | $45.95 | $308.93 | 3,900 | — | — |
| 2010-07-29 | $45.85 | $308.26 | 2,700 | — | — |
| 2010-07-28 | $45.27 | $304.36 | 1,800 | — | — |
| 2010-07-27 | $45.80 | $305.89 | 5,100 | — | — |
| 2010-07-26 | $45.78 | $305.76 | 7,900 | — | — |
| 2010-07-23 | $45.25 | $302.22 | 3,700 | — | — |
| 2010-07-22 | $44.90 | $299.88 | 10,500 | — | — |
| 2010-07-21 | $45.00 | $300.55 | 1,100 | — | — |
| 2010-07-20 | $45.63 | $304.76 | 4,600 | — | — |
| 2010-07-19 | $44.55 | $297.55 | 2,000 | — | — |
| 2010-07-16 | $44.96 | $300.28 | 1,600 | — | — |
| 2010-07-15 | $45.00 | $300.55 | 4,900 | — | — |
| 2010-07-14 | $45.85 | $306.23 | 4,100 | — | — |
| 2010-07-13 | $45.35 | $302.89 | 4,200 | — | — |
| 2010-07-12 | $45.04 | $300.82 | 4,900 | — | — |
| 2010-07-09 | $45.20 | $301.89 | 8,300 | — | — |
| 2010-07-08 | $43.81 | $292.60 | 8,900 | — | — |
| 2010-07-07 | $43.86 | $292.94 | 2,500 | — | — |
| 2010-07-06 | $43.85 | $292.87 | 16,900 | — | — |
| 2010-07-02 | $44.40 | $296.54 | 4,200 | — | — |
| 2010-07-01 | $43.99 | $293.81 | 6,300 | — | — |
| 2010-06-30 | $45.90 | $306.56 | 3,300 | — | — |
| 2010-06-29 | $46.45 | $310.24 | 7,300 | — | — |
| 2010-06-28 | $47.44 | $316.85 | 6,000 | — | — |
| 2010-06-25 | $47.25 | $313.46 | 6,300 | — | — |
| 2010-06-24 | $47.25 | $313.46 | 1,400 | — | — |
| 2010-06-23 | $47.17 | $312.92 | 4,400 | — | — |
| 2010-06-22 | $47.00 | $311.80 | 10,100 | — | — |
| 2010-06-21 | $47.00 | $311.80 | 15,200 | — | — |
| 2010-06-18 | $46.96 | $311.53 | 4,900 | — | — |
| 2010-06-17 | $47.00 | $311.80 | 3,900 | — | — |
| 2010-06-16 | $47.00 | $311.80 | 7,700 | — | — |
| 2010-06-15 | $47.00 | $311.80 | 21,200 | — | — |
| 2010-06-14 | $46.65 | $309.47 | 2,700 | — | — |
| 2010-06-11 | $46.99 | $311.73 | 7,600 | — | — |
| 2010-06-10 | $46.50 | $308.48 | 2,500 | — | — |
| 2010-06-09 | $46.24 | $306.75 | 4,000 | — | — |
| 2010-06-08 | $46.20 | $306.49 | 6,200 | — | — |
| 2010-06-07 | $46.53 | $308.68 | 4,100 | — | — |
| 2010-06-04 | $46.00 | $305.16 | 4,400 | — | — |
| 2010-06-03 | $45.89 | $304.43 | 4,500 | — | — |
| 2010-06-02 | $45.00 | $298.53 | 2,900 | — | — |
| 2010-06-01 | $45.46 | $301.58 | 900 | — | — |
| 2010-05-28 | $46.18 | $306.36 | 10,200 | — | — |
| 2010-05-27 | $46.50 | $308.48 | 4,400 | — | — |
| 2010-05-26 | $45.50 | $301.85 | 7,200 | — | — |
| 2010-05-25 | $45.58 | $300.11 | 3,600 | — | — |
| 2010-05-24 | $46.73 | $307.68 | 8,100 | — | — |
| 2010-05-21 | $43.49 | $286.35 | 12,000 | — | — |
| 2010-05-20 | $42.00 | $276.54 | 17,000 | — | — |
| 2010-05-19 | $43.99 | $289.64 | 9,300 | — | — |
| 2010-05-18 | $45.62 | $300.37 | 17,800 | — | — |
| 2010-05-17 | $49.80 | $327.89 | 5,600 | — | — |
| 2010-05-14 | $52.20 | $343.70 | 17,400 | — | — |
| 2010-05-13 | $52.00 | $342.38 | 3,800 | — | — |
| 2010-05-12 | $49.40 | $325.26 | 15,900 | — | — |
| 2010-05-11 | $47.77 | $314.53 | 4,500 | — | — |
| 2010-05-10 | $46.54 | $306.43 | 8,900 | — | — |
| 2010-05-07 | $44.21 | $291.09 | 19,600 | — | — |
| 2010-05-06 | $43.35 | $285.42 | 22,000 | — | — |
| 2010-05-05 | $48.40 | $318.68 | 10,200 | — | — |
| 2010-05-04 | $48.42 | $318.81 | 13,500 | — | — |
| 2010-05-03 | $48.20 | $317.36 | 12,800 | — | — |
| 2010-04-30 | $47.24 | $311.04 | 6,200 | — | — |
| 2010-04-29 | $47.50 | $312.75 | 8,900 | — | — |
| 2010-04-28 | $47.04 | $309.72 | 6,700 | — | — |
| 2010-04-27 | $47.40 | $309.42 | 13,100 | — | — |
| 2010-04-26 | $47.30 | $308.77 | 21,400 | — | — |
| 2010-04-23 | $47.02 | $306.94 | 8,100 | — | — |
| 2010-04-22 | $45.90 | $299.63 | 10,200 | — | — |
| 2010-04-21 | $44.77 | $292.26 | 3,600 | — | — |
| 2010-04-20 | $43.50 | $283.97 | 5,600 | — | — |
| 2010-04-19 | $43.00 | $280.70 | 7,700 | — | — |
| 2010-04-16 | $42.84 | $279.66 | 8,500 | — | — |
| 2010-04-15 | $43.60 | $284.62 | 1,100 | — | — |
| 2010-04-14 | $43.50 | $283.97 | 3,500 | — | — |
| 2010-04-13 | $43.40 | $283.31 | 15,000 | — | — |
| 2010-04-12 | $43.90 | $286.58 | 6,000 | — | — |
| 2010-04-09 | $43.50 | $283.97 | 3,800 | — | — |
| 2010-04-08 | $43.30 | $282.66 | 12,100 | — | — |
| 2010-04-07 | $42.82 | $279.53 | 2,000 | — | — |
| 2010-04-06 | $43.00 | $280.70 | 3,000 | — | — |
| 2010-04-05 | $42.84 | $279.66 | 10,700 | — | — |
| 2010-04-01 | $42.11 | $274.89 | 8,200 | — | — |
| 2010-03-31 | $41.54 | $271.17 | 5,400 | — | — |
| 2010-03-30 | $41.26 | $269.34 | 2,200 | — | — |
| 2010-03-29 | $41.96 | $273.91 | 28,600 | — | — |
| 2010-03-26 | $42.48 | $274.98 | 4,800 | — | — |
| 2010-03-25 | $41.93 | $271.42 | 13,800 | — | — |
| 2010-03-24 | $42.01 | $271.94 | 3,500 | — | — |
| 2010-03-23 | $41.00 | $265.40 | 9,500 | — | — |
| 2010-03-22 | $39.00 | $252.46 | 15,700 | — | — |
| 2010-03-19 | $37.80 | $244.69 | 29,000 | — | — |
| 2010-03-18 | $39.46 | $255.43 | 11,100 | — | — |
| 2010-03-17 | $40.56 | $262.55 | 28,100 | — | — |
| 2010-03-16 | $42.40 | $274.46 | 2,300 | — | — |
| 2010-03-15 | $42.48 | $274.98 | 21,800 | — | — |
| 2010-03-12 | $42.38 | $274.34 | 3,600 | — | — |
| 2010-03-11 | $42.65 | $276.08 | 6,000 | — | — |
| 2010-03-10 | $42.73 | $276.60 | 4,700 | — | — |
| 2010-03-09 | $42.47 | $274.92 | 5,700 | — | — |
| 2010-03-08 | $42.16 | $272.91 | 4,500 | — | — |
| 2010-03-05 | $41.70 | $269.93 | 3,900 | — | — |
| 2010-03-04 | $41.81 | $270.65 | 10,700 | — | — |
| 2010-03-03 | $42.17 | $272.98 | 3,300 | — | — |
| 2010-03-02 | $42.42 | $274.59 | 1,600 | — | — |
| 2010-03-01 | $42.40 | $274.46 | 4,200 | — | — |
| 2010-02-26 | $42.36 | $274.21 | 2,700 | — | — |
| 2010-02-25 | $42.27 | $273.62 | 2,200 | — | — |
| 2010-02-24 | $42.79 | $276.99 | 1,600 | — | — |
| 2010-02-23 | $41.51 | $266.85 | 3,200 | — | — |
| 2010-02-22 | $42.19 | $271.22 | 4,400 | — | — |
| 2010-02-19 | $41.62 | $267.55 | 1,200 | — | — |
| 2010-02-18 | $41.57 | $267.23 | 5,900 | — | — |
| 2010-02-17 | $41.96 | $269.74 | 3,800 | — | — |
| 2010-02-16 | $41.30 | $265.50 | 6,800 | — | — |
| 2010-02-12 | $40.55 | $260.67 | 5,800 | — | — |
| 2010-02-11 | $39.48 | $253.80 | 2,400 | — | — |
| 2010-02-10 | $38.80 | $249.42 | 6,900 | — | — |
| 2010-02-09 | $38.73 | $248.97 | 3,000 | — | — |
| 2010-02-08 | $38.35 | $246.53 | 4,000 | — | — |
| 2010-02-05 | $38.85 | $249.75 | 4,800 | — | — |
| 2010-02-04 | $39.99 | $257.07 | 28,600 | — | — |
| 2010-02-03 | $40.00 | $257.14 | 5,800 | — | — |
| 2010-02-02 | $38.96 | $250.45 | 4,600 | — | — |
| 2010-02-01 | $39.05 | $251.03 | 5,700 | — | — |
| 2010-01-29 | $38.62 | $248.27 | 1,400 | — | — |
| 2010-01-28 | $38.20 | $245.57 | 2,100 | — | — |
| 2010-01-27 | $38.38 | $246.72 | 3,300 | — | — |
| 2010-01-26 | $39.03 | $249.06 | 6,300 | — | — |
| 2010-01-25 | $38.41 | $245.11 | 4,200 | — | — |
| 2010-01-22 | $38.72 | $247.09 | 6,600 | — | — |
| 2010-01-21 | $40.47 | $258.25 | 5,300 | — | — |
| 2010-01-20 | $40.49 | $258.38 | 1,600 | — | — |
| 2010-01-19 | $40.07 | $255.70 | 10,200 | — | — |
| 2010-01-15 | $39.88 | $254.49 | 10,300 | — | — |
| 2010-01-14 | $38.84 | $247.85 | 6,300 | — | — |
| 2010-01-13 | $38.00 | $242.49 | 5,400 | — | — |
| 2010-01-12 | $37.79 | $241.15 | 4,200 | — | — |
| 2010-01-11 | $37.69 | $240.51 | 8,700 | — | — |
| 2010-01-08 | $36.61 | $233.62 | 3,600 | — | — |
| 2010-01-07 | $37.03 | $236.30 | 6,200 | — | — |
| 2010-01-06 | $36.36 | $232.03 | 4,000 | — | — |
| 2010-01-05 | $36.33 | $231.84 | 10,200 | — | — |
| 2010-01-04 | $36.86 | $235.22 | 5,100 | — | — |