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 | $43.82 | $65.83 | 2,436,000 | — | — |
| 2010-12-30 | $44.46 | $66.79 | 1,805,300 | — | — |
| 2010-12-29 | $44.25 | $66.47 | 2,316,500 | — | — |
| 2010-12-28 | $44.56 | $66.39 | 2,169,700 | — | — |
| 2010-12-27 | $44.43 | $66.20 | 1,731,000 | — | — |
| 2010-12-23 | $44.57 | $66.41 | 2,436,200 | — | — |
| 2010-12-22 | $44.50 | $66.30 | 3,369,700 | — | — |
| 2010-12-21 | $44.57 | $66.41 | 3,882,600 | — | — |
| 2010-12-20 | $44.29 | $65.99 | 4,083,800 | — | — |
| 2010-12-17 | $44.58 | $66.42 | 6,991,300 | — | — |
| 2010-12-16 | $44.35 | $66.08 | 10,680,400 | — | — |
| 2010-12-15 | $43.36 | $64.61 | 5,173,200 | — | — |
| 2010-12-14 | $43.19 | $64.35 | 7,021,300 | — | — |
| 2010-12-13 | $42.71 | $63.64 | 6,524,300 | — | — |
| 2010-12-10 | $41.88 | $62.40 | 3,031,300 | — | — |
| 2010-12-09 | $41.44 | $61.74 | 3,797,100 | — | — |
| 2010-12-08 | $41.20 | $61.39 | 5,489,200 | — | — |
| 2010-12-07 | $41.33 | $61.58 | 7,834,400 | — | — |
| 2010-12-06 | $39.74 | $59.21 | 7,125,400 | — | — |
| 2010-12-03 | $39.91 | $59.47 | 4,228,800 | — | — |
| 2010-12-02 | $40.26 | $59.99 | 4,648,200 | — | — |
| 2010-12-01 | $39.22 | $58.44 | 4,124,100 | — | — |
| 2010-11-30 | $37.74 | $56.23 | 4,301,500 | — | — |
| 2010-11-29 | $37.62 | $56.05 | 3,311,800 | — | — |
| 2010-11-26 | $37.54 | $55.93 | 1,233,200 | — | — |
| 2010-11-24 | $37.96 | $56.56 | 3,622,300 | — | — |
| 2010-11-23 | $37.50 | $55.87 | 3,066,400 | — | — |
| 2010-11-22 | $38.26 | $57.01 | 3,028,700 | — | — |
| 2010-11-19 | $37.96 | $56.56 | 4,082,600 | — | — |
| 2010-11-18 | $37.82 | $56.35 | 4,029,800 | — | — |
| 2010-11-17 | $37.64 | $56.08 | 4,949,400 | — | — |
| 2010-11-16 | $37.97 | $56.57 | 6,064,900 | — | — |
| 2010-11-15 | $39.36 | $58.65 | 2,969,000 | — | — |
| 2010-11-12 | $40.06 | $59.69 | 3,787,600 | — | — |
| 2010-11-11 | $40.64 | $60.55 | 2,253,400 | — | — |
| 2010-11-10 | $40.50 | $60.34 | 2,954,400 | — | — |
| 2010-11-09 | $39.92 | $59.48 | 3,813,700 | — | — |
| 2010-11-08 | $40.28 | $60.02 | 2,620,500 | — | — |
| 2010-11-05 | $40.40 | $60.20 | 4,964,700 | — | — |
| 2010-11-04 | $39.40 | $58.71 | 5,102,800 | — | — |
| 2010-11-03 | $38.54 | $57.42 | 3,551,900 | — | — |
| 2010-11-02 | $38.74 | $57.72 | 2,788,100 | — | — |
| 2010-11-01 | $38.20 | $56.92 | 2,945,900 | — | — |
| 2010-10-29 | $38.22 | $56.95 | 2,297,800 | — | — |
| 2010-10-28 | $37.96 | $56.56 | 2,814,700 | — | — |
| 2010-10-27 | $37.57 | $55.98 | 3,291,600 | — | — |
| 2010-10-26 | $37.88 | $56.44 | 2,870,000 | — | — |
| 2010-10-25 | $38.26 | $57.01 | 3,553,900 | — | — |
| 2010-10-22 | $37.88 | $56.44 | 3,429,000 | — | — |
| 2010-10-21 | $37.89 | $56.46 | 8,120,100 | — | — |
| 2010-10-20 | $39.38 | $58.68 | 3,214,100 | — | — |
| 2010-10-19 | $38.52 | $57.39 | 3,867,400 | — | — |
| 2010-10-18 | $39.51 | $58.87 | 2,319,100 | — | — |
| 2010-10-15 | $39.25 | $58.48 | 8,579,400 | — | — |
| 2010-10-14 | $39.64 | $59.06 | 3,790,200 | — | — |
| 2010-10-13 | $40.15 | $59.82 | 3,586,900 | — | — |
| 2010-10-12 | $39.88 | $59.42 | 3,222,400 | — | — |
| 2010-10-11 | $40.08 | $59.72 | 2,239,800 | — | — |
| 2010-10-08 | $39.92 | $59.48 | 3,570,300 | — | — |
| 2010-10-07 | $38.99 | $58.09 | 3,896,800 | — | — |
| 2010-10-06 | $39.83 | $59.35 | 3,887,900 | — | — |
| 2010-10-05 | $39.53 | $58.90 | 3,699,000 | — | — |
| 2010-10-04 | $38.55 | $57.44 | 3,765,800 | — | — |
| 2010-10-01 | $38.87 | $57.92 | 3,526,900 | — | — |
| 2010-09-30 | $38.20 | $56.92 | 3,418,600 | — | — |
| 2010-09-29 | $38.39 | $57.20 | 3,750,100 | — | — |
| 2010-09-28 | $38.02 | $56.65 | 4,321,700 | — | — |
| 2010-09-27 | $37.55 | $55.41 | 3,056,600 | — | — |
| 2010-09-24 | $37.64 | $55.55 | 3,142,800 | — | — |
| 2010-09-23 | $37.00 | $54.60 | 4,822,400 | — | — |
| 2010-09-22 | $37.84 | $55.84 | 4,332,900 | — | — |
| 2010-09-21 | $38.07 | $56.18 | 8,789,600 | — | — |
| 2010-09-20 | $38.76 | $57.20 | 3,528,800 | — | — |
| 2010-09-17 | $38.74 | $57.17 | 3,206,500 | — | — |
| 2010-09-16 | $38.95 | $57.48 | 3,473,300 | — | — |
| 2010-09-15 | $39.27 | $57.95 | 3,623,300 | — | — |
| 2010-09-14 | $39.41 | $58.16 | 6,728,600 | — | — |
| 2010-09-13 | $40.66 | $60.00 | 2,187,500 | — | — |
| 2010-09-10 | $40.09 | $59.16 | 1,732,500 | — | — |
| 2010-09-09 | $39.83 | $58.78 | 3,022,800 | — | — |
| 2010-09-08 | $40.03 | $59.07 | 3,567,600 | — | — |
| 2010-09-07 | $39.38 | $58.11 | 4,104,500 | — | — |
| 2010-09-03 | $38.68 | $57.08 | 2,966,100 | — | — |
| 2010-09-02 | $38.44 | $56.73 | 1,935,600 | — | — |
| 2010-09-01 | $37.96 | $56.02 | 3,012,900 | — | — |
| 2010-08-31 | $36.78 | $54.28 | 3,036,400 | — | — |
| 2010-08-30 | $36.66 | $54.10 | 2,604,900 | — | — |
| 2010-08-27 | $37.25 | $54.97 | 3,039,500 | — | — |
| 2010-08-26 | $36.38 | $53.69 | 2,999,900 | — | — |
| 2010-08-25 | $36.68 | $54.13 | 8,353,900 | — | — |
| 2010-08-24 | $36.68 | $54.13 | 4,952,600 | — | — |
| 2010-08-23 | $37.76 | $55.72 | 2,847,400 | — | — |
| 2010-08-20 | $38.37 | $56.62 | 2,534,900 | — | — |
| 2010-08-19 | $38.54 | $56.87 | 2,837,700 | — | — |
| 2010-08-18 | $39.34 | $58.05 | 2,480,200 | — | — |
| 2010-08-17 | $39.32 | $58.02 | 2,843,400 | — | — |
| 2010-08-16 | $38.42 | $56.70 | 1,881,100 | — | — |
| 2010-08-13 | $38.09 | $56.21 | 1,993,200 | — | — |
| 2010-08-12 | $38.56 | $56.90 | 2,865,900 | — | — |
| 2010-08-11 | $38.36 | $56.61 | 3,107,400 | — | — |
| 2010-08-10 | $39.70 | $58.59 | 2,791,600 | — | — |
| 2010-08-09 | $40.02 | $59.06 | 1,551,000 | — | — |
| 2010-08-06 | $39.99 | $59.01 | 3,078,900 | — | — |
| 2010-08-05 | $39.98 | $59.00 | 2,415,800 | — | — |
| 2010-08-04 | $40.30 | $59.47 | 2,313,300 | — | — |
| 2010-08-03 | $39.86 | $58.82 | 3,184,300 | — | — |
| 2010-08-02 | $40.27 | $59.43 | 2,310,400 | — | — |
| 2010-07-30 | $39.14 | $57.76 | 2,608,600 | — | — |
| 2010-07-29 | $39.16 | $57.79 | 2,861,100 | — | — |
| 2010-07-28 | $39.55 | $58.36 | 2,791,200 | — | — |
| 2010-07-27 | $39.80 | $58.73 | 3,945,300 | — | — |
| 2010-07-26 | $40.11 | $59.19 | 3,228,000 | — | — |
| 2010-07-23 | $39.84 | $58.79 | 5,863,800 | — | — |
| 2010-07-22 | $39.67 | $58.54 | 4,412,900 | — | — |
| 2010-07-21 | $39.11 | $57.71 | 4,570,300 | — | — |
| 2010-07-20 | $39.82 | $58.76 | 4,047,600 | — | — |
| 2010-07-19 | $38.45 | $56.74 | 2,578,400 | — | — |
| 2010-07-16 | $38.09 | $56.21 | 3,872,100 | — | — |
| 2010-07-15 | $39.27 | $57.95 | 3,305,200 | — | — |
| 2010-07-14 | $39.40 | $58.14 | 3,892,400 | — | — |
| 2010-07-13 | $39.21 | $57.86 | 2,781,800 | — | — |
| 2010-07-12 | $38.67 | $57.07 | 3,633,000 | — | — |
| 2010-07-09 | $39.61 | $58.45 | 2,693,400 | — | — |
| 2010-07-08 | $39.11 | $57.71 | 4,634,900 | — | — |
| 2010-07-07 | $39.07 | $57.66 | 5,371,800 | — | — |
| 2010-07-06 | $37.37 | $55.15 | 4,605,700 | — | — |
| 2010-07-02 | $37.32 | $55.07 | 3,749,100 | — | — |
| 2010-07-01 | $37.76 | $55.72 | 6,919,700 | — | — |
| 2010-06-30 | $38.28 | $56.49 | 4,621,700 | — | — |
| 2010-06-29 | $38.48 | $56.78 | 7,586,400 | — | — |
| 2010-06-28 | $40.14 | $59.23 | 4,063,400 | — | — |
| 2010-06-25 | $41.16 | $60.21 | 5,737,800 | — | — |
| 2010-06-24 | $40.54 | $59.30 | 4,973,600 | — | — |
| 2010-06-23 | $41.72 | $61.03 | 4,594,800 | — | — |
| 2010-06-22 | $41.08 | $60.09 | 4,751,300 | — | — |
| 2010-06-21 | $41.77 | $61.10 | 5,653,700 | — | — |
| 2010-06-18 | $41.49 | $60.69 | 5,197,200 | — | — |
| 2010-06-17 | $41.69 | $60.98 | 5,274,800 | — | — |
| 2010-06-16 | $42.17 | $61.69 | 4,092,500 | — | — |
| 2010-06-15 | $42.65 | $62.39 | 6,498,700 | — | — |
| 2010-06-14 | $42.43 | $62.07 | 3,767,600 | — | — |
| 2010-06-11 | $42.63 | $62.36 | 3,535,600 | — | — |
| 2010-06-10 | $42.43 | $62.07 | 4,642,400 | — | — |
| 2010-06-09 | $41.09 | $60.11 | 6,426,200 | — | — |
| 2010-06-08 | $40.95 | $59.90 | 6,361,800 | — | — |
| 2010-06-07 | $40.12 | $58.69 | 4,526,000 | — | — |
| 2010-06-04 | $40.93 | $59.87 | 5,618,900 | — | — |
| 2010-06-03 | $42.54 | $62.23 | 3,936,900 | — | — |
| 2010-06-02 | $42.76 | $62.55 | 4,452,800 | — | — |
| 2010-06-01 | $41.43 | $60.60 | 4,082,000 | — | — |
| 2010-05-28 | $43.05 | $62.97 | 3,816,200 | — | — |
| 2010-05-27 | $43.85 | $64.14 | 5,412,400 | — | — |
| 2010-05-26 | $42.45 | $62.10 | 6,652,500 | — | — |
| 2010-05-25 | $42.90 | $62.75 | 7,794,200 | — | — |
| 2010-05-24 | $42.25 | $61.80 | 4,467,000 | — | — |
| 2010-05-21 | $42.95 | $62.83 | 9,555,600 | — | — |
| 2010-05-20 | $42.71 | $62.48 | 7,989,000 | — | — |
| 2010-05-19 | $44.56 | $65.18 | 6,450,700 | — | — |
| 2010-05-18 | $44.51 | $65.11 | 6,269,500 | — | — |
| 2010-05-17 | $45.53 | $66.60 | 6,162,700 | — | — |
| 2010-05-14 | $45.89 | $67.13 | 5,772,100 | — | — |
| 2010-05-13 | $46.33 | $67.77 | 4,872,000 | — | — |
| 2010-05-12 | $46.77 | $68.41 | 3,945,400 | — | — |
| 2010-05-11 | $45.99 | $67.27 | 3,919,000 | — | — |
| 2010-05-10 | $46.57 | $68.12 | 5,379,600 | — | — |
| 2010-05-07 | $44.90 | $65.68 | 8,373,100 | — | — |
| 2010-05-06 | $44.70 | $65.39 | 7,931,300 | — | — |
| 2010-05-05 | $45.77 | $66.95 | 7,855,300 | — | — |
| 2010-05-04 | $45.16 | $66.06 | 5,433,900 | — | — |
| 2010-05-03 | $45.93 | $67.19 | 4,699,300 | — | — |
| 2010-04-30 | $45.32 | $66.29 | 6,374,400 | — | — |
| 2010-04-29 | $45.66 | $66.79 | 4,459,200 | — | — |
| 2010-04-28 | $45.01 | $65.84 | 4,818,900 | — | — |
| 2010-04-27 | $44.62 | $65.27 | 7,392,200 | — | — |
| 2010-04-26 | $45.76 | $66.94 | 4,307,500 | — | — |
| 2010-04-23 | $46.06 | $67.38 | 5,576,600 | — | — |
| 2010-04-22 | $45.27 | $66.22 | 6,567,400 | — | — |
| 2010-04-21 | $45.11 | $65.99 | 5,332,900 | — | — |
| 2010-04-20 | $45.26 | $66.21 | 6,513,700 | — | — |
| 2010-04-19 | $45.53 | $66.60 | 5,724,700 | — | — |
| 2010-04-16 | $45.64 | $66.76 | 6,421,000 | — | — |
| 2010-04-15 | $46.65 | $68.24 | 6,026,500 | — | — |
| 2010-04-14 | $47.67 | $69.73 | 5,042,100 | — | — |
| 2010-04-13 | $47.00 | $68.75 | 4,527,700 | — | — |
| 2010-04-12 | $47.15 | $68.97 | 3,261,500 | — | — |
| 2010-04-09 | $47.40 | $69.34 | 4,397,600 | — | — |
| 2010-04-08 | $47.49 | $69.47 | 4,715,700 | — | — |
| 2010-04-07 | $47.61 | $69.64 | 6,488,500 | — | — |
| 2010-04-06 | $47.64 | $69.69 | 4,088,900 | — | — |
| 2010-04-05 | $47.53 | $69.53 | 5,907,200 | — | — |
| 2010-04-01 | $45.95 | $67.22 | 2,971,000 | — | — |
| 2010-03-31 | $45.38 | $66.38 | 3,034,600 | — | — |
| 2010-03-30 | $45.56 | $66.64 | 2,833,400 | — | — |
| 2010-03-29 | $46.04 | $67.35 | 3,409,800 | — | — |
| 2010-03-26 | $45.67 | $66.28 | 4,033,900 | — | — |
| 2010-03-25 | $44.88 | $65.13 | 5,180,200 | — | — |
| 2010-03-24 | $45.82 | $66.50 | 4,313,600 | — | — |
| 2010-03-23 | $46.33 | $67.24 | 5,863,900 | — | — |
| 2010-03-22 | $44.66 | $64.81 | 3,256,700 | — | — |
| 2010-03-19 | $44.39 | $64.42 | 6,494,500 | — | — |
| 2010-03-18 | $44.74 | $64.93 | 4,503,600 | — | — |
| 2010-03-17 | $45.11 | $65.47 | 7,720,600 | — | — |
| 2010-03-16 | $46.07 | $66.86 | 6,990,500 | — | — |
| 2010-03-15 | $45.12 | $65.48 | 5,030,800 | — | — |
| 2010-03-12 | $45.28 | $65.71 | 6,052,300 | — | — |
| 2010-03-11 | $45.01 | $65.32 | 4,522,300 | — | — |
| 2010-03-10 | $45.03 | $65.35 | 4,868,800 | — | — |
| 2010-03-09 | $44.93 | $65.21 | 4,952,400 | — | — |
| 2010-03-08 | $44.84 | $65.07 | 5,328,200 | — | — |
| 2010-03-05 | $44.56 | $64.67 | 4,963,900 | — | — |
| 2010-03-04 | $43.51 | $63.14 | 4,517,200 | — | — |
| 2010-03-03 | $43.16 | $62.64 | 4,400,600 | — | — |
| 2010-03-02 | $42.91 | $62.27 | 5,721,400 | — | — |
| 2010-03-01 | $42.37 | $61.49 | 5,729,600 | — | — |
| 2010-02-26 | $41.40 | $60.08 | 6,456,900 | — | — |
| 2010-02-25 | $41.88 | $60.78 | 5,943,500 | — | — |
| 2010-02-24 | $42.09 | $61.08 | 5,767,200 | — | — |
| 2010-02-23 | $42.00 | $60.95 | 6,989,100 | — | — |
| 2010-02-22 | $43.66 | $63.36 | 5,398,900 | — | — |
| 2010-02-19 | $44.35 | $64.36 | 7,040,500 | — | — |
| 2010-02-18 | $43.62 | $63.30 | 6,230,100 | — | — |
| 2010-02-17 | $42.44 | $61.59 | 4,983,200 | — | — |
| 2010-02-16 | $42.69 | $61.95 | 7,459,600 | — | — |
| 2010-02-12 | $41.13 | $59.69 | 5,982,400 | — | — |
| 2010-02-11 | $41.15 | $59.72 | 5,957,000 | — | — |
| 2010-02-10 | $39.92 | $57.93 | 6,147,800 | — | — |
| 2010-02-09 | $40.46 | $58.72 | 5,038,000 | — | — |
| 2010-02-08 | $39.57 | $57.43 | 4,748,000 | — | — |
| 2010-02-05 | $40.46 | $58.72 | 8,421,400 | — | — |
| 2010-02-04 | $39.50 | $57.32 | 9,175,200 | — | — |
| 2010-02-03 | $41.94 | $60.87 | 5,049,400 | — | — |
| 2010-02-02 | $42.92 | $62.29 | 5,357,900 | — | — |
| 2010-02-01 | $41.97 | $60.91 | 4,801,700 | — | — |
| 2010-01-29 | $40.80 | $59.21 | 6,653,700 | — | — |
| 2010-01-28 | $41.40 | $60.08 | 6,786,700 | — | — |
| 2010-01-27 | $42.59 | $61.81 | 7,340,000 | — | — |
| 2010-01-26 | $43.56 | $63.22 | 7,585,900 | — | — |
| 2010-01-25 | $44.13 | $64.04 | 5,990,800 | — | — |
| 2010-01-22 | $44.19 | $64.13 | 7,093,600 | — | — |
| 2010-01-21 | $45.69 | $66.31 | 5,712,900 | — | — |
| 2010-01-20 | $47.11 | $68.37 | 5,049,300 | — | — |
| 2010-01-19 | $48.11 | $69.82 | 3,438,400 | — | — |
| 2010-01-15 | $47.43 | $68.83 | 3,922,200 | — | — |
| 2010-01-14 | $47.91 | $69.53 | 4,450,700 | — | — |
| 2010-01-13 | $48.43 | $70.28 | 3,397,200 | — | — |
| 2010-01-12 | $48.41 | $70.26 | 5,210,800 | — | — |
| 2010-01-11 | $49.64 | $72.04 | 4,522,300 | — | — |
| 2010-01-08 | $49.93 | $72.46 | 6,611,200 | — | — |
| 2010-01-07 | $49.23 | $71.45 | 4,732,000 | — | — |
| 2010-01-06 | $49.57 | $71.94 | 6,650,900 | — | — |
| 2010-01-05 | $48.12 | $69.83 | 3,610,000 | — | — |
| 2010-01-04 | $47.79 | $69.36 | 4,923,600 | — | — |