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 | $55.41 | $86.10 | 1,072,000 | — | — |
| 2010-12-30 | $55.50 | $86.24 | 788,800 | — | — |
| 2010-12-29 | $55.51 | $86.25 | 942,400 | — | — |
| 2010-12-28 | $55.70 | $86.55 | 666,700 | — | — |
| 2010-12-27 | $55.58 | $86.36 | 1,094,000 | — | — |
| 2010-12-23 | $55.30 | $85.93 | 961,600 | — | — |
| 2010-12-22 | $55.73 | $86.59 | 1,587,500 | — | — |
| 2010-12-21 | $54.90 | $85.30 | 1,812,000 | — | — |
| 2010-12-20 | $54.25 | $84.29 | 1,538,500 | — | — |
| 2010-12-17 | $54.26 | $84.31 | 2,686,700 | — | — |
| 2010-12-16 | $54.70 | $84.99 | 1,629,700 | — | — |
| 2010-12-15 | $54.15 | $84.14 | 1,538,600 | — | — |
| 2010-12-14 | $54.50 | $84.68 | 1,601,200 | — | — |
| 2010-12-13 | $54.46 | $84.62 | 1,943,800 | — | — |
| 2010-12-10 | $54.10 | $84.06 | 1,475,300 | — | — |
| 2010-12-09 | $53.60 | $83.28 | 2,535,700 | — | — |
| 2010-12-08 | $52.55 | $81.65 | 1,635,200 | — | — |
| 2010-12-07 | $52.51 | $81.16 | 2,510,300 | — | — |
| 2010-12-06 | $52.64 | $81.36 | 1,014,100 | — | — |
| 2010-12-03 | $52.82 | $81.63 | 1,190,300 | — | — |
| 2010-12-02 | $52.99 | $81.90 | 1,586,100 | — | — |
| 2010-12-01 | $51.52 | $79.63 | 1,656,000 | — | — |
| 2010-11-30 | $50.30 | $77.74 | 1,043,100 | — | — |
| 2010-11-29 | $50.59 | $78.19 | 970,000 | — | — |
| 2010-11-26 | $50.73 | $78.40 | 384,900 | — | — |
| 2010-11-24 | $51.17 | $79.08 | 829,500 | — | — |
| 2010-11-23 | $50.34 | $77.80 | 1,250,900 | — | — |
| 2010-11-22 | $50.86 | $78.61 | 1,095,900 | — | — |
| 2010-11-19 | $51.17 | $79.08 | 1,049,400 | — | — |
| 2010-11-18 | $51.05 | $78.90 | 905,500 | — | — |
| 2010-11-17 | $50.43 | $77.94 | 1,122,900 | — | — |
| 2010-11-16 | $50.59 | $78.19 | 1,504,400 | — | — |
| 2010-11-15 | $51.30 | $79.29 | 1,307,700 | — | — |
| 2010-11-12 | $50.60 | $78.20 | 1,245,900 | — | — |
| 2010-11-11 | $51.20 | $79.13 | 860,300 | — | — |
| 2010-11-10 | $51.44 | $79.50 | 1,442,100 | — | — |
| 2010-11-09 | $50.53 | $78.10 | 1,313,100 | — | — |
| 2010-11-08 | $51.30 | $79.29 | 1,189,100 | — | — |
| 2010-11-05 | $51.88 | $80.18 | 3,127,000 | — | — |
| 2010-11-04 | $51.63 | $79.80 | 1,968,800 | — | — |
| 2010-11-03 | $50.42 | $77.93 | 1,580,800 | — | — |
| 2010-11-02 | $50.61 | $78.22 | 2,069,600 | — | — |
| 2010-11-01 | $49.41 | $76.36 | 1,575,100 | — | — |
| 2010-10-29 | $49.63 | $76.70 | 1,809,800 | — | — |
| 2010-10-28 | $50.02 | $77.31 | 2,497,400 | — | — |
| 2010-10-27 | $50.31 | $77.76 | 3,786,400 | — | — |
| 2010-10-26 | $50.57 | $78.16 | 6,643,800 | — | — |
| 2010-10-25 | $48.02 | $74.22 | 2,089,000 | — | — |
| 2010-10-22 | $47.81 | $73.89 | 1,713,400 | — | — |
| 2010-10-21 | $47.41 | $73.27 | 3,952,000 | — | — |
| 2010-10-20 | $48.92 | $75.61 | 1,993,300 | — | — |
| 2010-10-19 | $49.29 | $76.18 | 2,945,000 | — | — |
| 2010-10-18 | $50.15 | $77.51 | 1,672,200 | — | — |
| 2010-10-15 | $48.74 | $75.33 | 2,143,300 | — | — |
| 2010-10-14 | $49.30 | $76.19 | 1,878,000 | — | — |
| 2010-10-13 | $49.48 | $76.47 | 1,821,400 | — | — |
| 2010-10-12 | $49.26 | $76.13 | 1,445,100 | — | — |
| 2010-10-11 | $48.95 | $75.65 | 1,326,200 | — | — |
| 2010-10-08 | $48.35 | $74.73 | 1,156,600 | — | — |
| 2010-10-07 | $48.22 | $74.53 | 1,331,800 | — | — |
| 2010-10-06 | $48.89 | $75.56 | 908,000 | — | — |
| 2010-10-05 | $48.60 | $75.11 | 1,869,200 | — | — |
| 2010-10-04 | $47.67 | $73.67 | 1,346,000 | — | — |
| 2010-10-01 | $48.72 | $75.30 | 1,400,000 | — | — |
| 2010-09-30 | $48.24 | $74.56 | 1,191,900 | — | — |
| 2010-09-29 | $47.82 | $73.91 | 1,395,500 | — | — |
| 2010-09-28 | $48.10 | $74.34 | 1,054,300 | — | — |
| 2010-09-27 | $47.97 | $74.14 | 1,845,100 | — | — |
| 2010-09-24 | $48.64 | $75.17 | 1,807,200 | — | — |
| 2010-09-23 | $46.97 | $72.59 | 1,733,000 | — | — |
| 2010-09-22 | $47.54 | $73.47 | 1,866,000 | — | — |
| 2010-09-21 | $48.44 | $74.87 | 1,542,000 | — | — |
| 2010-09-20 | $49.48 | $76.47 | 2,353,100 | — | — |
| 2010-09-17 | $49.04 | $75.79 | 1,863,400 | — | — |
| 2010-09-16 | $49.25 | $76.12 | 2,112,000 | — | — |
| 2010-09-15 | $48.68 | $75.24 | 1,272,000 | — | — |
| 2010-09-14 | $48.61 | $75.13 | 1,242,900 | — | — |
| 2010-09-13 | $48.98 | $75.70 | 1,698,500 | — | — |
| 2010-09-10 | $47.70 | $73.72 | 1,292,400 | — | — |
| 2010-09-09 | $47.94 | $74.09 | 1,113,000 | — | — |
| 2010-09-08 | $47.83 | $73.92 | 1,184,800 | — | — |
| 2010-09-07 | $47.71 | $73.30 | 1,353,400 | — | — |
| 2010-09-03 | $48.86 | $75.07 | 2,763,100 | — | — |
| 2010-09-02 | $47.22 | $72.55 | 1,633,800 | — | — |
| 2010-09-01 | $47.40 | $72.83 | 1,938,500 | — | — |
| 2010-08-31 | $46.13 | $70.88 | 1,519,300 | — | — |
| 2010-08-30 | $45.84 | $70.43 | 1,477,100 | — | — |
| 2010-08-27 | $47.05 | $72.29 | 1,700,700 | — | — |
| 2010-08-26 | $45.86 | $70.46 | 1,886,900 | — | — |
| 2010-08-25 | $46.50 | $71.44 | 1,968,800 | — | — |
| 2010-08-24 | $46.94 | $72.12 | 1,827,600 | — | — |
| 2010-08-23 | $47.72 | $73.32 | 1,498,900 | — | — |
| 2010-08-20 | $48.31 | $74.23 | 2,034,000 | — | — |
| 2010-08-19 | $48.30 | $74.21 | 2,453,300 | — | — |
| 2010-08-18 | $49.81 | $76.53 | 2,276,100 | — | — |
| 2010-08-17 | $50.50 | $77.59 | 3,104,700 | — | — |
| 2010-08-16 | $49.63 | $76.25 | 3,730,000 | — | — |
| 2010-08-13 | $49.39 | $75.89 | 2,314,900 | — | — |
| 2010-08-12 | $50.19 | $77.11 | 4,589,600 | — | — |
| 2010-08-11 | $49.10 | $75.44 | 4,138,700 | — | — |
| 2010-08-10 | $49.14 | $75.50 | 1,867,700 | — | — |
| 2010-08-09 | $48.98 | $75.26 | 1,416,400 | — | — |
| 2010-08-06 | $48.57 | $74.63 | 1,987,300 | — | — |
| 2010-08-05 | $49.11 | $75.46 | 2,079,100 | — | — |
| 2010-08-04 | $48.51 | $74.53 | 1,653,600 | — | — |
| 2010-08-03 | $48.32 | $74.24 | 1,562,000 | — | — |
| 2010-08-02 | $48.52 | $74.55 | 1,867,100 | — | — |
| 2010-07-30 | $46.99 | $72.20 | 1,220,200 | — | — |
| 2010-07-29 | $47.49 | $72.97 | 1,148,200 | — | — |
| 2010-07-28 | $47.64 | $73.20 | 1,071,600 | — | — |
| 2010-07-27 | $48.26 | $74.15 | 1,242,000 | — | — |
| 2010-07-26 | $48.22 | $74.09 | 1,561,800 | — | — |
| 2010-07-23 | $47.51 | $73.00 | 1,375,800 | — | — |
| 2010-07-22 | $46.97 | $72.17 | 3,279,200 | — | — |
| 2010-07-21 | $47.16 | $72.46 | 3,461,000 | — | — |
| 2010-07-20 | $49.32 | $75.78 | 2,893,600 | — | — |
| 2010-07-19 | $48.56 | $74.61 | 1,382,800 | — | — |
| 2010-07-16 | $48.36 | $74.30 | 2,215,500 | — | — |
| 2010-07-15 | $49.73 | $76.41 | 1,426,500 | — | — |
| 2010-07-14 | $49.78 | $76.48 | 1,552,700 | — | — |
| 2010-07-13 | $50.14 | $77.04 | 2,992,100 | — | — |
| 2010-07-12 | $49.09 | $75.42 | 1,980,100 | — | — |
| 2010-07-09 | $48.53 | $74.56 | 1,696,600 | — | — |
| 2010-07-08 | $47.90 | $73.60 | 3,434,800 | — | — |
| 2010-07-07 | $49.14 | $75.50 | 4,879,800 | — | — |
| 2010-07-06 | $45.96 | $70.62 | 2,119,200 | — | — |
| 2010-07-02 | $45.81 | $70.38 | 3,522,300 | — | — |
| 2010-07-01 | $46.57 | $71.55 | 3,188,300 | — | — |
| 2010-06-30 | $46.70 | $71.75 | 2,459,300 | — | — |
| 2010-06-29 | $47.42 | $72.86 | 3,380,700 | — | — |
| 2010-06-28 | $48.30 | $74.21 | 1,621,200 | — | — |
| 2010-06-25 | $48.44 | $74.43 | 5,659,300 | — | — |
| 2010-06-24 | $47.44 | $72.89 | 2,309,600 | — | — |
| 2010-06-23 | $48.45 | $74.44 | 2,018,400 | — | — |
| 2010-06-22 | $48.61 | $74.69 | 1,988,300 | — | — |
| 2010-06-21 | $49.39 | $75.89 | 2,384,800 | — | — |
| 2010-06-18 | $50.30 | $77.28 | 2,900,600 | — | — |
| 2010-06-17 | $50.90 | $78.21 | 1,842,500 | — | — |
| 2010-06-16 | $51.32 | $78.85 | 1,526,200 | — | — |
| 2010-06-15 | $50.76 | $77.99 | 1,312,600 | — | — |
| 2010-06-14 | $49.34 | $75.81 | 1,643,700 | — | — |
| 2010-06-11 | $49.93 | $76.72 | 1,583,400 | — | — |
| 2010-06-10 | $49.50 | $76.05 | 1,990,900 | — | — |
| 2010-06-09 | $48.75 | $74.90 | 1,611,300 | — | — |
| 2010-06-08 | $49.06 | $75.38 | 1,492,300 | — | — |
| 2010-06-07 | $48.50 | $74.09 | 1,458,000 | — | — |
| 2010-06-04 | $49.02 | $74.88 | 2,221,300 | — | — |
| 2010-06-03 | $50.93 | $77.80 | 1,247,800 | — | — |
| 2010-06-02 | $51.11 | $78.07 | 1,302,900 | — | — |
| 2010-06-01 | $49.82 | $76.10 | 1,842,900 | — | — |
| 2010-05-28 | $50.81 | $77.62 | 2,229,900 | — | — |
| 2010-05-27 | $51.97 | $79.39 | 2,115,300 | — | — |
| 2010-05-26 | $50.48 | $77.11 | 1,593,500 | — | — |
| 2010-05-25 | $50.78 | $77.57 | 2,604,900 | — | — |
| 2010-05-24 | $50.65 | $77.37 | 1,764,000 | — | — |
| 2010-05-21 | $51.88 | $79.25 | 2,701,000 | — | — |
| 2010-05-20 | $50.10 | $76.53 | 1,729,000 | — | — |
| 2010-05-19 | $52.35 | $79.97 | 1,582,200 | — | — |
| 2010-05-18 | $52.79 | $80.64 | 1,841,000 | — | — |
| 2010-05-17 | $53.82 | $82.21 | 1,575,600 | — | — |
| 2010-05-14 | $53.18 | $81.24 | 2,539,000 | — | — |
| 2010-05-13 | $54.28 | $82.92 | 1,431,900 | — | — |
| 2010-05-12 | $55.34 | $84.54 | 2,054,700 | — | — |
| 2010-05-11 | $54.45 | $83.18 | 2,038,700 | — | — |
| 2010-05-10 | $55.11 | $84.18 | 2,564,800 | — | — |
| 2010-05-07 | $51.80 | $79.13 | 4,539,500 | — | — |
| 2010-05-06 | $51.67 | $78.93 | 2,883,200 | — | — |
| 2010-05-05 | $53.93 | $82.38 | 1,581,800 | — | — |
| 2010-05-04 | $53.92 | $82.37 | 1,832,600 | — | — |
| 2010-05-03 | $54.90 | $83.86 | 1,619,400 | — | — |
| 2010-04-30 | $54.98 | $83.99 | 2,209,100 | — | — |
| 2010-04-29 | $55.65 | $85.01 | 2,226,200 | — | — |
| 2010-04-28 | $54.37 | $83.05 | 1,508,900 | — | — |
| 2010-04-27 | $54.34 | $83.01 | 2,372,700 | — | — |
| 2010-04-26 | $55.31 | $84.49 | 1,864,300 | — | — |
| 2010-04-23 | $56.31 | $86.02 | 2,231,800 | — | — |
| 2010-04-22 | $55.63 | $84.98 | 3,197,400 | — | — |
| 2010-04-21 | $54.73 | $83.60 | 3,544,300 | — | — |
| 2010-04-20 | $55.37 | $84.58 | 7,549,000 | — | — |
| 2010-04-19 | $58.37 | $89.16 | 1,672,900 | — | — |
| 2010-04-16 | $57.39 | $87.67 | 3,128,400 | — | — |
| 2010-04-15 | $58.65 | $89.59 | 2,093,200 | — | — |
| 2010-04-14 | $58.96 | $90.07 | 3,052,500 | — | — |
| 2010-04-13 | $59.02 | $90.16 | 2,128,900 | — | — |
| 2010-04-12 | $58.77 | $89.78 | 1,707,000 | — | — |
| 2010-04-09 | $58.01 | $88.61 | 2,082,100 | — | — |
| 2010-04-08 | $57.82 | $88.32 | 2,064,700 | — | — |
| 2010-04-07 | $56.91 | $86.93 | 1,563,000 | — | — |
| 2010-04-06 | $57.45 | $87.76 | 1,759,000 | — | — |
| 2010-04-05 | $57.17 | $87.33 | 1,515,300 | — | — |
| 2010-04-01 | $56.64 | $86.52 | 1,937,300 | — | — |
| 2010-03-31 | $55.26 | $84.41 | 1,870,800 | — | — |
| 2010-03-30 | $54.65 | $83.48 | 1,396,700 | — | — |
| 2010-03-29 | $55.19 | $84.31 | 1,641,100 | — | — |
| 2010-03-26 | $55.35 | $84.55 | 1,609,900 | — | — |
| 2010-03-25 | $55.98 | $85.51 | 1,799,700 | — | — |
| 2010-03-24 | $55.16 | $84.26 | 954,300 | — | — |
| 2010-03-23 | $55.79 | $85.22 | 944,100 | — | — |
| 2010-03-22 | $55.63 | $84.98 | 1,146,300 | — | — |
| 2010-03-19 | $55.45 | $84.70 | 1,922,600 | — | — |
| 2010-03-18 | $55.62 | $84.96 | 1,250,600 | — | — |
| 2010-03-17 | $55.80 | $85.24 | 1,584,400 | — | — |
| 2010-03-16 | $54.81 | $83.73 | 1,513,400 | — | — |
| 2010-03-15 | $54.26 | $82.89 | 1,936,300 | — | — |
| 2010-03-12 | $53.97 | $82.44 | 1,788,700 | — | — |
| 2010-03-11 | $54.05 | $82.57 | 1,776,900 | — | — |
| 2010-03-10 | $54.03 | $82.54 | 2,509,600 | — | — |
| 2010-03-09 | $54.80 | $83.71 | 1,225,500 | — | — |
| 2010-03-08 | $54.90 | $83.86 | 1,489,200 | — | — |
| 2010-03-05 | $54.89 | $83.42 | 1,412,200 | — | — |
| 2010-03-04 | $53.76 | $81.70 | 928,700 | — | — |
| 2010-03-03 | $53.46 | $81.25 | 923,100 | — | — |
| 2010-03-02 | $53.41 | $81.17 | 1,273,400 | — | — |
| 2010-03-01 | $53.44 | $81.22 | 1,096,500 | — | — |
| 2010-02-26 | $53.29 | $80.99 | 1,241,700 | — | — |
| 2010-02-25 | $53.11 | $80.72 | 1,831,800 | — | — |
| 2010-02-24 | $53.56 | $81.40 | 1,580,100 | — | — |
| 2010-02-23 | $53.46 | $81.25 | 1,483,600 | — | — |
| 2010-02-22 | $54.65 | $83.06 | 2,457,900 | — | — |
| 2010-02-19 | $54.60 | $82.98 | 4,349,500 | — | — |
| 2010-02-18 | $52.47 | $79.74 | 1,499,200 | — | — |
| 2010-02-17 | $51.84 | $78.79 | 2,045,800 | — | — |
| 2010-02-16 | $50.99 | $77.49 | 1,325,700 | — | — |
| 2010-02-12 | $50.01 | $76.00 | 1,789,100 | — | — |
| 2010-02-11 | $50.34 | $76.51 | 1,227,600 | — | — |
| 2010-02-10 | $50.56 | $76.84 | 1,773,200 | — | — |
| 2010-02-09 | $50.08 | $76.11 | 1,869,100 | — | — |
| 2010-02-08 | $49.99 | $75.97 | 1,780,900 | — | — |
| 2010-02-05 | $50.54 | $76.81 | 2,548,500 | — | — |
| 2010-02-04 | $49.89 | $75.82 | 2,133,600 | — | — |
| 2010-02-03 | $51.61 | $78.44 | 1,114,900 | — | — |
| 2010-02-02 | $52.12 | $79.21 | 1,212,000 | — | — |
| 2010-02-01 | $52.17 | $79.29 | 1,764,800 | — | — |
| 2010-01-29 | $50.52 | $76.78 | 1,933,600 | — | — |
| 2010-01-28 | $51.59 | $78.41 | 1,615,900 | — | — |
| 2010-01-27 | $52.49 | $79.77 | 1,890,200 | — | — |
| 2010-01-26 | $50.93 | $77.40 | 1,298,700 | — | — |
| 2010-01-25 | $51.99 | $79.01 | 1,214,200 | — | — |
| 2010-01-22 | $52.07 | $79.14 | 3,157,500 | — | — |
| 2010-01-21 | $53.51 | $81.32 | 3,039,700 | — | — |
| 2010-01-20 | $55.44 | $84.26 | 4,863,200 | — | — |
| 2010-01-19 | $52.43 | $79.68 | 1,897,200 | — | — |
| 2010-01-15 | $51.55 | $78.35 | 2,052,000 | — | — |
| 2010-01-14 | $51.30 | $77.97 | 2,012,600 | — | — |
| 2010-01-13 | $51.55 | $78.35 | 1,517,300 | — | — |
| 2010-01-12 | $50.95 | $77.43 | 2,018,900 | — | — |
| 2010-01-11 | $51.04 | $77.57 | 2,925,300 | — | — |
| 2010-01-08 | $52.42 | $79.67 | 1,367,800 | — | — |
| 2010-01-07 | $52.19 | $79.32 | 2,001,100 | — | — |
| 2010-01-06 | $51.70 | $78.57 | 2,241,300 | — | — |
| 2010-01-05 | $52.46 | $79.73 | 2,126,100 | — | — |
| 2010-01-04 | $52.53 | $79.83 | 1,967,200 | — | — |