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 | $64.38 | $144.79 | 696,769 | — | — |
| 2010-12-30 | $64.34 | $144.69 | 918,178 | — | — |
| 2010-12-29 | $65.09 | $146.38 | 917,020 | — | — |
| 2010-12-28 | $64.59 | $145.25 | 783,503 | — | — |
| 2010-12-27 | $63.92 | $143.76 | 759,301 | — | — |
| 2010-12-23 | $63.89 | $143.70 | 912,041 | — | — |
| 2010-12-22 | $64.10 | $144.17 | 975,268 | — | — |
| 2010-12-21 | $63.42 | $142.63 | 1,301,939 | — | — |
| 2010-12-20 | $62.84 | $141.33 | 1,534,582 | — | — |
| 2010-12-17 | $62.27 | $140.05 | 1,977,169 | — | — |
| 2010-12-16 | $61.09 | $137.39 | 1,512,811 | — | — |
| 2010-12-15 | $60.18 | $135.35 | 1,330,658 | — | — |
| 2010-12-14 | $60.85 | $136.84 | 1,246,008 | — | — |
| 2010-12-13 | $61.42 | $138.15 | 861,320 | — | — |
| 2010-12-10 | $61.17 | $137.56 | 919,336 | — | — |
| 2010-12-09 | $60.59 | $136.26 | 1,907,921 | — | — |
| 2010-12-08 | $60.50 | $136.07 | 1,395,506 | — | — |
| 2010-12-07 | $61.47 | $138.24 | 1,973,695 | — | — |
| 2010-12-06 | $61.24 | $137.74 | 1,265,578 | — | — |
| 2010-12-03 | $61.23 | $137.72 | 996,112 | — | — |
| 2010-12-02 | $61.10 | $137.41 | 1,443,447 | — | — |
| 2010-12-01 | $59.86 | $134.63 | 1,403,149 | — | — |
| 2010-11-30 | $58.31 | $131.13 | 2,271,996 | — | — |
| 2010-11-29 | $58.35 | $131.23 | 2,767,736 | — | — |
| 2010-11-26 | $56.77 | $127.68 | 763,817 | — | — |
| 2010-11-24 | $57.68 | $129.72 | 1,598,387 | — | — |
| 2010-11-23 | $56.39 | $126.82 | 1,839,251 | — | — |
| 2010-11-22 | $57.63 | $129.60 | 1,714,419 | — | — |
| 2010-11-19 | $57.75 | $129.87 | 2,234,477 | — | — |
| 2010-11-18 | $57.81 | $130.01 | 1,949,030 | — | — |
| 2010-11-17 | $56.70 | $127.52 | 1,947,872 | — | — |
| 2010-11-16 | $56.53 | $127.13 | 1,668,099 | — | — |
| 2010-11-15 | $58.02 | $130.49 | 1,848,979 | — | — |
| 2010-11-12 | $57.47 | $129.25 | 1,629,538 | — | — |
| 2010-11-11 | $59.12 | $132.96 | 1,121,291 | — | — |
| 2010-11-10 | $58.58 | $131.74 | 1,368,872 | — | — |
| 2010-11-09 | $57.77 | $129.93 | 2,269,217 | — | — |
| 2010-11-08 | $59.51 | $133.30 | 1,850,831 | — | — |
| 2010-11-05 | $58.58 | $131.23 | 1,616,684 | — | — |
| 2010-11-04 | $58.08 | $130.11 | 4,349,795 | — | — |
| 2010-11-03 | $56.75 | $127.13 | 2,110,571 | — | — |
| 2010-11-02 | $56.87 | $127.38 | 1,076,708 | — | — |
| 2010-11-01 | $56.36 | $126.24 | 1,659,877 | — | — |
| 2010-10-29 | $56.27 | $126.05 | 1,351,849 | — | — |
| 2010-10-28 | $56.11 | $125.70 | 1,205,362 | — | — |
| 2010-10-27 | $55.99 | $125.43 | 1,742,790 | — | — |
| 2010-10-26 | $56.31 | $126.14 | 2,100,959 | — | — |
| 2010-10-25 | $56.72 | $127.05 | 1,690,217 | — | — |
| 2010-10-22 | $56.47 | $126.49 | 1,463,480 | — | — |
| 2010-10-21 | $56.32 | $126.16 | 2,754,650 | — | — |
| 2010-10-20 | $55.69 | $124.75 | 2,174,956 | — | — |
| 2010-10-19 | $54.74 | $122.62 | 2,104,202 | — | — |
| 2010-10-18 | $56.34 | $126.20 | 2,353,519 | — | — |
| 2010-10-15 | $56.66 | $126.92 | 1,563,532 | — | — |
| 2010-10-14 | $56.17 | $125.83 | 1,886,382 | — | — |
| 2010-10-13 | $56.52 | $126.61 | 1,544,077 | — | — |
| 2010-10-12 | $56.10 | $125.66 | 2,003,224 | — | — |
| 2010-10-11 | $56.27 | $126.05 | 1,913,248 | — | — |
| 2010-10-08 | $55.61 | $124.58 | 2,370,310 | — | — |
| 2010-10-07 | $54.69 | $122.51 | 2,671,853 | — | — |
| 2010-10-06 | $54.24 | $121.50 | 1,847,705 | — | — |
| 2010-10-05 | $54.33 | $121.69 | 2,270,606 | — | — |
| 2010-10-04 | $52.69 | $118.02 | 2,395,323 | — | — |
| 2010-10-01 | $53.66 | $120.20 | 2,287,166 | — | — |
| 2010-09-30 | $53.47 | $119.78 | 3,091,628 | — | — |
| 2010-09-29 | $52.90 | $118.50 | 2,022,679 | — | — |
| 2010-09-28 | $53.14 | $119.04 | 2,821,120 | — | — |
| 2010-09-27 | $52.08 | $116.66 | 1,520,222 | — | — |
| 2010-09-24 | $52.61 | $117.84 | 2,235,635 | — | — |
| 2010-09-23 | $51.20 | $114.69 | 1,597,577 | — | — |
| 2010-09-22 | $51.70 | $115.81 | 2,081,621 | — | — |
| 2010-09-21 | $52.00 | $116.49 | 2,083,589 | — | — |
| 2010-09-20 | $52.45 | $117.50 | 2,544,358 | — | — |
| 2010-09-17 | $50.98 | $114.19 | 1,554,036 | — | — |
| 2010-09-16 | $50.78 | $113.74 | 1,737,811 | — | — |
| 2010-09-15 | $51.38 | $115.10 | 1,594,682 | — | — |
| 2010-09-14 | $51.17 | $114.63 | 2,844,164 | — | — |
| 2010-09-13 | $51.37 | $115.08 | 2,110,108 | — | — |
| 2010-09-10 | $50.41 | $112.93 | 1,790,152 | — | — |
| 2010-09-09 | $49.38 | $110.61 | 1,152,442 | — | — |
| 2010-09-08 | $49.24 | $110.30 | 1,428,161 | — | — |
| 2010-09-07 | $49.30 | $110.44 | 1,506,558 | — | — |
| 2010-09-03 | $49.78 | $111.52 | 1,196,214 | — | — |
| 2010-09-02 | $49.29 | $110.42 | 1,444,952 | — | — |
| 2010-09-01 | $48.59 | $108.85 | 2,025,458 | — | — |
| 2010-08-31 | $46.25 | $103.61 | 2,287,166 | — | — |
| 2010-08-30 | $47.02 | $105.33 | 988,469 | — | — |
| 2010-08-27 | $47.57 | $106.57 | 1,663,583 | — | — |
| 2010-08-26 | $46.55 | $104.26 | 1,335,521 | — | — |
| 2010-08-25 | $46.79 | $104.81 | 1,601,051 | — | — |
| 2010-08-24 | $46.69 | $104.59 | 1,770,003 | — | — |
| 2010-08-23 | $47.52 | $106.45 | 1,303,097 | — | — |
| 2010-08-20 | $47.41 | $106.20 | 2,187,462 | — | — |
| 2010-08-19 | $47.88 | $107.26 | 2,402,155 | — | — |
| 2010-08-18 | $48.32 | $108.23 | 2,064,251 | — | — |
| 2010-08-17 | $48.87 | $109.47 | 2,423,462 | — | — |
| 2010-08-16 | $47.89 | $107.28 | 1,985,275 | — | — |
| 2010-08-13 | $47.34 | $106.04 | 2,917,465 | — | — |
| 2010-08-12 | $46.28 | $103.66 | 2,120,182 | — | — |
| 2010-08-11 | $46.47 | $103.56 | 1,945,440 | — | — |
| 2010-08-10 | $48.51 | $108.10 | 2,498,269 | — | — |
| 2010-08-09 | $49.01 | $109.22 | 1,338,185 | — | — |
| 2010-08-06 | $48.65 | $108.43 | 2,003,224 | — | — |
| 2010-08-05 | $49.43 | $110.16 | 2,974,786 | — | — |
| 2010-08-04 | $48.99 | $109.18 | 2,459,939 | — | — |
| 2010-08-03 | $48.14 | $107.29 | 1,805,901 | — | — |
| 2010-08-02 | $48.63 | $108.37 | 2,248,141 | — | — |
| 2010-07-30 | $47.28 | $105.37 | 1,983,886 | — | — |
| 2010-07-29 | $47.00 | $104.75 | 2,210,854 | — | — |
| 2010-07-28 | $47.38 | $105.60 | 1,453,290 | — | — |
| 2010-07-27 | $47.94 | $106.85 | 2,392,081 | — | — |
| 2010-07-26 | $48.16 | $107.33 | 2,132,920 | — | — |
| 2010-07-23 | $47.67 | $106.23 | 6,517,919 | — | — |
| 2010-07-22 | $44.75 | $99.73 | 1,803,701 | — | — |
| 2010-07-21 | $43.62 | $97.21 | 1,758,655 | — | — |
| 2010-07-20 | $43.98 | $98.02 | 2,480,089 | — | — |
| 2010-07-19 | $43.32 | $96.53 | 1,098,247 | — | — |
| 2010-07-16 | $43.33 | $96.57 | 2,918,276 | — | — |
| 2010-07-15 | $43.79 | $97.59 | 1,481,429 | — | — |
| 2010-07-14 | $43.66 | $97.30 | 1,659,067 | — | — |
| 2010-07-13 | $43.96 | $97.96 | 2,805,950 | — | — |
| 2010-07-12 | $43.70 | $97.38 | 1,169,117 | — | — |
| 2010-07-09 | $43.94 | $97.92 | 1,663,235 | — | — |
| 2010-07-08 | $44.06 | $98.19 | 1,835,083 | — | — |
| 2010-07-07 | $43.48 | $96.90 | 2,019,205 | — | — |
| 2010-07-06 | $42.03 | $93.67 | 1,940,924 | — | — |
| 2010-07-02 | $41.83 | $93.22 | 2,016,310 | — | — |
| 2010-07-01 | $42.25 | $94.17 | 2,395,207 | — | — |
| 2010-06-30 | $42.79 | $95.36 | 2,306,157 | — | — |
| 2010-06-29 | $42.93 | $95.67 | 2,880,062 | — | — |
| 2010-06-28 | $44.59 | $99.36 | 1,874,802 | — | — |
| 2010-06-25 | $45.42 | $101.23 | 2,798,539 | — | — |
| 2010-06-24 | $45.23 | $100.81 | 1,651,192 | — | — |
| 2010-06-23 | $46.20 | $102.96 | 1,845,852 | — | — |
| 2010-06-22 | $46.44 | $103.50 | 1,805,322 | — | — |
| 2010-06-21 | $48.05 | $107.08 | 1,180,581 | — | — |
| 2010-06-18 | $48.10 | $107.20 | 2,144,848 | — | — |
| 2010-06-17 | $48.01 | $106.98 | 1,610,662 | — | — |
| 2010-06-16 | $48.07 | $107.12 | 1,812,154 | — | — |
| 2010-06-15 | $48.17 | $107.35 | 2,025,226 | — | — |
| 2010-06-14 | $47.12 | $105.00 | 1,918,690 | — | — |
| 2010-06-11 | $46.86 | $104.42 | 2,182,251 | — | — |
| 2010-06-10 | $46.83 | $104.37 | 3,345,115 | — | — |
| 2010-06-09 | $43.77 | $97.53 | 2,149,248 | — | — |
| 2010-06-08 | $43.81 | $97.63 | 2,137,321 | — | — |
| 2010-06-07 | $43.18 | $96.23 | 2,851,343 | — | — |
| 2010-06-04 | $43.38 | $96.67 | 2,297,125 | — | — |
| 2010-06-03 | $45.02 | $100.33 | 2,479,394 | — | — |
| 2010-06-02 | $44.67 | $99.56 | 5,255,467 | — | — |
| 2010-06-01 | $44.11 | $98.30 | 2,317,274 | — | — |
| 2010-05-28 | $46.10 | $102.73 | 2,628,544 | — | — |
| 2010-05-27 | $46.17 | $102.88 | 2,190,936 | — | — |
| 2010-05-26 | $44.08 | $98.23 | 2,370,310 | — | — |
| 2010-05-25 | $44.37 | $98.88 | 3,112,009 | — | — |
| 2010-05-24 | $43.67 | $97.32 | 2,651,357 | — | — |
| 2010-05-21 | $45.18 | $100.69 | 2,647,767 | — | — |
| 2010-05-20 | $44.31 | $98.75 | 2,559,296 | — | — |
| 2010-05-19 | $46.53 | $103.69 | 2,317,621 | — | — |
| 2010-05-18 | $47.03 | $104.81 | 2,824,825 | — | — |
| 2010-05-17 | $47.89 | $106.73 | 2,388,375 | — | — |
| 2010-05-14 | $48.77 | $108.68 | 2,591,257 | — | — |
| 2010-05-13 | $49.60 | $110.54 | 2,612,911 | — | — |
| 2010-05-12 | $50.12 | $111.70 | 3,732,002 | — | — |
| 2010-05-11 | $48.17 | $106.87 | 4,050,221 | — | — |
| 2010-05-10 | $47.79 | $106.03 | 2,570,644 | — | — |
| 2010-05-07 | $45.51 | $100.97 | 3,274,592 | — | — |
| 2010-05-06 | $46.66 | $103.52 | 4,092,140 | — | — |
| 2010-05-05 | $48.69 | $108.02 | 3,517,425 | — | — |
| 2010-05-04 | $50.35 | $111.72 | 2,024,763 | — | — |
| 2010-05-03 | $52.43 | $116.31 | 1,909,195 | — | — |
| 2010-04-30 | $51.94 | $115.24 | 2,429,947 | — | — |
| 2010-04-29 | $52.41 | $116.28 | 1,608,925 | — | — |
| 2010-04-28 | $52.63 | $116.77 | 1,721,946 | — | — |
| 2010-04-27 | $51.67 | $114.63 | 1,707,239 | — | — |
| 2010-04-26 | $53.15 | $117.92 | 1,667,057 | — | — |
| 2010-04-23 | $53.39 | $118.44 | 1,663,120 | — | — |
| 2010-04-22 | $52.66 | $116.83 | 1,311,898 | — | — |
| 2010-04-21 | $52.53 | $116.54 | 1,928,996 | — | — |
| 2010-04-20 | $53.26 | $118.17 | 2,062,861 | — | — |
| 2010-04-19 | $51.88 | $115.11 | 2,371,816 | — | — |
| 2010-04-16 | $51.99 | $115.34 | 2,771,557 | — | — |
| 2010-04-15 | $53.26 | $118.15 | 2,216,528 | — | — |
| 2010-04-14 | $53.29 | $118.23 | 1,754,370 | — | — |
| 2010-04-13 | $52.66 | $116.83 | 2,204,369 | — | — |
| 2010-04-12 | $52.93 | $117.43 | 3,174,310 | — | — |
| 2010-04-09 | $52.16 | $115.72 | 2,123,772 | — | — |
| 2010-04-08 | $51.61 | $114.49 | 1,955,515 | — | — |
| 2010-04-07 | $51.26 | $113.73 | 2,431,221 | — | — |
| 2010-04-06 | $51.58 | $114.44 | 2,491,669 | — | — |
| 2010-04-05 | $51.36 | $113.94 | 2,446,275 | — | — |
| 2010-04-01 | $49.78 | $110.43 | 2,549,569 | — | — |
| 2010-03-31 | $48.52 | $107.65 | 2,694,434 | — | — |
| 2010-03-30 | $47.62 | $105.64 | 1,852,684 | — | — |
| 2010-03-29 | $47.48 | $105.34 | 2,173,334 | — | — |
| 2010-03-26 | $46.14 | $102.37 | 2,351,319 | — | — |
| 2010-03-25 | $46.54 | $103.25 | 2,309,978 | — | — |
| 2010-03-24 | $47.56 | $105.53 | 2,132,689 | — | — |
| 2010-03-23 | $47.73 | $105.89 | 1,350,228 | — | — |
| 2010-03-22 | $47.50 | $105.37 | 1,301,592 | — | — |
| 2010-03-19 | $47.52 | $105.43 | 2,232,740 | — | — |
| 2010-03-18 | $47.86 | $106.18 | 1,916,027 | — | — |
| 2010-03-17 | $48.03 | $106.56 | 2,039,470 | — | — |
| 2010-03-16 | $47.22 | $104.76 | 3,902,692 | — | — |
| 2010-03-15 | $46.38 | $102.90 | 1,603,251 | — | — |
| 2010-03-12 | $46.63 | $103.46 | 1,658,603 | — | — |
| 2010-03-11 | $46.45 | $103.06 | 1,212,310 | — | — |
| 2010-03-10 | $46.58 | $103.34 | 1,552,878 | — | — |
| 2010-03-09 | $46.26 | $102.63 | 1,884,066 | — | — |
| 2010-03-08 | $46.37 | $102.88 | 1,619,579 | — | — |
| 2010-03-05 | $46.55 | $103.27 | 1,934,555 | — | — |
| 2010-03-04 | $45.95 | $101.94 | 1,698,439 | — | — |
| 2010-03-03 | $46.15 | $102.39 | 1,825,008 | — | — |
| 2010-03-02 | $46.34 | $102.81 | 2,064,019 | — | — |
| 2010-03-01 | $45.98 | $102.02 | 1,991,644 | — | — |
| 2010-02-26 | $44.82 | $99.44 | 1,992,918 | — | — |
| 2010-02-25 | $44.52 | $98.76 | 1,361,345 | — | — |
| 2010-02-24 | $44.82 | $99.44 | 1,318,615 | — | — |
| 2010-02-23 | $44.72 | $99.21 | 1,696,586 | — | — |
| 2010-02-22 | $45.90 | $101.83 | 1,790,384 | — | — |
| 2010-02-19 | $46.20 | $102.50 | 1,449,237 | — | — |
| 2010-02-18 | $45.82 | $101.66 | 1,395,622 | — | — |
| 2010-02-17 | $45.32 | $100.55 | 1,619,000 | — | — |
| 2010-02-16 | $45.51 | $100.97 | 2,032,290 | — | — |
| 2010-02-12 | $44.27 | $98.21 | 1,929,691 | — | — |
| 2010-02-11 | $44.49 | $98.71 | 1,663,583 | — | — |
| 2010-02-10 | $43.96 | $97.04 | 1,989,907 | — | — |
| 2010-02-09 | $44.49 | $98.22 | 2,441,180 | — | — |
| 2010-02-08 | $43.29 | $95.57 | 2,382,585 | — | — |
| 2010-02-05 | $43.83 | $96.75 | 2,526,293 | — | — |
| 2010-02-04 | $43.51 | $96.05 | 1,832,188 | — | — |
| 2010-02-03 | $45.33 | $100.07 | 1,766,645 | — | — |
| 2010-02-02 | $46.13 | $101.84 | 2,306,968 | — | — |
| 2010-02-01 | $45.34 | $100.09 | 1,722,062 | — | — |
| 2010-01-29 | $44.11 | $97.38 | 4,210,372 | — | — |
| 2010-01-28 | $44.10 | $97.36 | 3,173,267 | — | — |
| 2010-01-27 | $44.79 | $98.89 | 2,317,274 | — | — |
| 2010-01-26 | $45.01 | $99.37 | 1,793,858 | — | — |
| 2010-01-25 | $45.60 | $100.66 | 1,666,246 | — | — |
| 2010-01-22 | $45.56 | $100.59 | 2,360,236 | — | — |
| 2010-01-21 | $46.72 | $103.14 | 2,995,167 | — | — |
| 2010-01-20 | $48.36 | $106.76 | 1,429,667 | — | — |
| 2010-01-19 | $49.09 | $108.38 | 1,657,677 | — | — |
| 2010-01-15 | $49.09 | $108.38 | 1,969,295 | — | — |
| 2010-01-14 | $49.87 | $110.10 | 1,212,194 | — | — |
| 2010-01-13 | $49.62 | $109.55 | 1,908,847 | — | — |
| 2010-01-12 | $49.63 | $109.57 | 3,129,958 | — | — |
| 2010-01-11 | $51.46 | $113.61 | 2,579,792 | — | — |
| 2010-01-08 | $51.56 | $113.84 | 2,745,502 | — | — |
| 2010-01-07 | $50.39 | $111.24 | 2,000,213 | — | — |
| 2010-01-06 | $49.83 | $110.00 | 2,139,289 | — | — |
| 2010-01-05 | $49.08 | $108.35 | 1,787,952 | — | — |
| 2010-01-04 | $48.29 | $106.61 | 1,642,391 | — | — |