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 | $45.80 | $77.79 | 1,063,000 | — | — |
| 2010-12-30 | $45.91 | $77.98 | 1,135,200 | — | — |
| 2010-12-29 | $46.24 | $78.54 | 1,094,300 | — | — |
| 2010-12-28 | $46.04 | $78.20 | 1,643,200 | — | — |
| 2010-12-27 | $46.07 | $78.25 | 728,600 | — | — |
| 2010-12-23 | $46.29 | $78.62 | 977,100 | — | — |
| 2010-12-22 | $46.64 | $79.22 | 984,500 | — | — |
| 2010-12-21 | $46.74 | $79.39 | 1,479,900 | — | — |
| 2010-12-20 | $46.68 | $79.28 | 1,540,100 | — | — |
| 2010-12-17 | $46.44 | $78.54 | 2,345,000 | — | — |
| 2010-12-16 | $46.00 | $77.79 | 2,140,200 | — | — |
| 2010-12-15 | $46.06 | $77.90 | 1,750,000 | — | — |
| 2010-12-14 | $46.61 | $78.83 | 1,072,200 | — | — |
| 2010-12-13 | $46.46 | $78.57 | 1,293,000 | — | — |
| 2010-12-10 | $46.64 | $78.88 | 1,620,600 | — | — |
| 2010-12-09 | $46.35 | $78.39 | 2,333,600 | — | — |
| 2010-12-08 | $46.24 | $78.20 | 3,314,900 | — | — |
| 2010-12-07 | $46.89 | $79.30 | 2,381,000 | — | — |
| 2010-12-06 | $47.51 | $80.35 | 2,377,400 | — | — |
| 2010-12-03 | $47.31 | $80.01 | 2,700,000 | — | — |
| 2010-12-02 | $46.94 | $79.38 | 1,564,700 | — | — |
| 2010-12-01 | $46.47 | $78.59 | 2,060,900 | — | — |
| 2010-11-30 | $45.44 | $76.85 | 3,068,600 | — | — |
| 2010-11-29 | $45.44 | $76.85 | 2,010,300 | — | — |
| 2010-11-26 | $45.27 | $76.56 | 776,300 | — | — |
| 2010-11-24 | $45.63 | $77.17 | 2,360,400 | — | — |
| 2010-11-23 | $44.83 | $75.81 | 2,159,000 | — | — |
| 2010-11-22 | $45.78 | $77.42 | 2,555,100 | — | — |
| 2010-11-19 | $45.92 | $77.66 | 1,930,900 | — | — |
| 2010-11-18 | $45.36 | $76.71 | 2,251,900 | — | — |
| 2010-11-17 | $44.93 | $75.98 | 2,828,100 | — | — |
| 2010-11-16 | $44.97 | $76.05 | 3,237,200 | — | — |
| 2010-11-15 | $45.63 | $77.17 | 3,674,300 | — | — |
| 2010-11-12 | $46.05 | $77.88 | 2,713,300 | — | — |
| 2010-11-11 | $46.48 | $78.61 | 2,451,500 | — | — |
| 2010-11-10 | $46.49 | $78.62 | 3,155,800 | — | — |
| 2010-11-09 | $46.30 | $78.30 | 2,392,700 | — | — |
| 2010-11-08 | $46.56 | $78.74 | 2,487,900 | — | — |
| 2010-11-05 | $46.74 | $79.04 | 3,946,300 | — | — |
| 2010-11-04 | $46.42 | $78.50 | 2,885,700 | — | — |
| 2010-11-03 | $45.40 | $76.78 | 3,306,200 | — | — |
| 2010-11-02 | $44.59 | $75.41 | 2,984,300 | — | — |
| 2010-11-01 | $44.03 | $74.46 | 1,941,000 | — | — |
| 2010-10-29 | $43.96 | $74.34 | 3,110,000 | — | — |
| 2010-10-28 | $43.86 | $74.17 | 3,554,000 | — | — |
| 2010-10-27 | $43.70 | $73.90 | 2,997,700 | — | — |
| 2010-10-26 | $43.88 | $74.21 | 2,724,300 | — | — |
| 2010-10-25 | $43.60 | $73.73 | 3,242,800 | — | — |
| 2010-10-22 | $43.23 | $73.11 | 2,746,400 | — | — |
| 2010-10-21 | $43.05 | $72.80 | 3,557,500 | — | — |
| 2010-10-20 | $42.45 | $71.79 | 3,251,000 | — | — |
| 2010-10-19 | $41.29 | $69.83 | 4,203,400 | — | — |
| 2010-10-18 | $42.07 | $71.15 | 3,977,900 | — | — |
| 2010-10-15 | $41.76 | $70.62 | 2,873,700 | — | — |
| 2010-10-14 | $41.29 | $69.83 | 2,037,700 | — | — |
| 2010-10-13 | $40.96 | $69.27 | 2,762,400 | — | — |
| 2010-10-12 | $40.79 | $68.98 | 2,237,600 | — | — |
| 2010-10-11 | $40.63 | $68.71 | 1,547,800 | — | — |
| 2010-10-08 | $40.27 | $68.10 | 1,175,400 | — | — |
| 2010-10-07 | $39.74 | $67.21 | 1,886,900 | — | — |
| 2010-10-06 | $39.77 | $67.26 | 1,890,000 | — | — |
| 2010-10-05 | $40.24 | $68.05 | 2,647,800 | — | — |
| 2010-10-04 | $39.08 | $66.09 | 3,033,800 | — | — |
| 2010-10-01 | $39.66 | $67.07 | 1,696,900 | — | — |
| 2010-09-30 | $39.48 | $66.77 | 1,945,600 | — | — |
| 2010-09-29 | $39.43 | $66.68 | 1,514,100 | — | — |
| 2010-09-28 | $39.71 | $67.16 | 1,815,900 | — | — |
| 2010-09-27 | $39.56 | $66.90 | 2,229,700 | — | — |
| 2010-09-24 | $39.79 | $67.29 | 1,863,700 | — | — |
| 2010-09-23 | $38.56 | $65.21 | 2,227,800 | — | — |
| 2010-09-22 | $39.03 | $66.01 | 2,199,000 | — | — |
| 2010-09-21 | $39.32 | $66.50 | 2,050,900 | — | — |
| 2010-09-20 | $39.48 | $66.77 | 2,305,000 | — | — |
| 2010-09-17 | $39.22 | $65.99 | 3,067,300 | — | — |
| 2010-09-16 | $38.34 | $64.51 | 1,383,800 | — | — |
| 2010-09-15 | $38.35 | $64.53 | 1,437,000 | — | — |
| 2010-09-14 | $38.44 | $64.68 | 1,738,500 | — | — |
| 2010-09-13 | $38.28 | $64.41 | 2,132,500 | — | — |
| 2010-09-10 | $37.57 | $63.21 | 1,830,600 | — | — |
| 2010-09-09 | $37.13 | $62.47 | 1,857,400 | — | — |
| 2010-09-08 | $36.88 | $62.05 | 1,413,800 | — | — |
| 2010-09-07 | $36.27 | $61.03 | 1,698,900 | — | — |
| 2010-09-03 | $37.01 | $62.27 | 2,128,700 | — | — |
| 2010-09-02 | $36.05 | $60.66 | 1,826,300 | — | — |
| 2010-09-01 | $35.81 | $60.25 | 2,616,500 | — | — |
| 2010-08-31 | $35.01 | $58.91 | 2,495,400 | — | — |
| 2010-08-30 | $35.11 | $59.07 | 1,176,500 | — | — |
| 2010-08-27 | $35.69 | $60.05 | 2,723,400 | — | — |
| 2010-08-26 | $35.31 | $59.41 | 2,119,200 | — | — |
| 2010-08-25 | $35.45 | $59.65 | 2,334,800 | — | — |
| 2010-08-24 | $35.33 | $59.44 | 2,372,200 | — | — |
| 2010-08-23 | $35.78 | $60.20 | 1,686,800 | — | — |
| 2010-08-20 | $36.45 | $61.33 | 1,785,000 | — | — |
| 2010-08-19 | $36.39 | $61.23 | 1,902,600 | — | — |
| 2010-08-18 | $36.94 | $62.15 | 2,152,900 | — | — |
| 2010-08-17 | $36.64 | $61.65 | 1,875,600 | — | — |
| 2010-08-16 | $36.25 | $60.99 | 1,432,100 | — | — |
| 2010-08-13 | $36.36 | $61.18 | 1,542,800 | — | — |
| 2010-08-12 | $36.74 | $61.82 | 2,128,700 | — | — |
| 2010-08-11 | $37.24 | $62.66 | 1,677,100 | — | — |
| 2010-08-10 | $38.43 | $64.66 | 2,095,600 | — | — |
| 2010-08-09 | $38.90 | $65.45 | 1,352,000 | — | — |
| 2010-08-06 | $38.38 | $64.58 | 2,456,500 | — | — |
| 2010-08-05 | $38.81 | $65.30 | 2,118,100 | — | — |
| 2010-08-04 | $38.27 | $64.39 | 1,668,100 | — | — |
| 2010-08-03 | $37.86 | $63.70 | 2,353,900 | — | — |
| 2010-08-02 | $37.99 | $63.92 | 2,140,200 | — | — |
| 2010-07-30 | $37.26 | $62.69 | 3,824,000 | — | — |
| 2010-07-29 | $37.27 | $62.71 | 4,177,300 | — | — |
| 2010-07-28 | $37.38 | $62.89 | 2,374,600 | — | — |
| 2010-07-27 | $37.98 | $63.90 | 3,455,000 | — | — |
| 2010-07-26 | $38.32 | $64.47 | 2,476,900 | — | — |
| 2010-07-23 | $38.48 | $64.74 | 2,777,500 | — | — |
| 2010-07-22 | $37.74 | $63.50 | 2,409,500 | — | — |
| 2010-07-21 | $36.40 | $61.24 | 4,136,400 | — | — |
| 2010-07-20 | $36.97 | $62.20 | 5,511,700 | — | — |
| 2010-07-19 | $35.99 | $60.55 | 4,462,300 | — | — |
| 2010-07-16 | $35.31 | $59.41 | 3,643,900 | — | — |
| 2010-07-15 | $36.16 | $60.84 | 3,003,800 | — | — |
| 2010-07-14 | $35.78 | $60.20 | 1,932,000 | — | — |
| 2010-07-13 | $35.95 | $60.49 | 2,764,600 | — | — |
| 2010-07-12 | $34.86 | $58.65 | 3,123,100 | — | — |
| 2010-07-09 | $34.61 | $58.23 | 3,149,500 | — | — |
| 2010-07-08 | $34.51 | $58.06 | 5,969,500 | — | — |
| 2010-07-07 | $34.43 | $57.93 | 4,191,700 | — | — |
| 2010-07-06 | $33.77 | $56.82 | 2,977,100 | — | — |
| 2010-07-02 | $33.91 | $57.05 | 2,061,300 | — | — |
| 2010-07-01 | $34.31 | $57.73 | 3,353,400 | — | — |
| 2010-06-30 | $34.30 | $57.71 | 3,380,000 | — | — |
| 2010-06-29 | $34.85 | $58.64 | 3,093,700 | — | — |
| 2010-06-28 | $36.04 | $60.64 | 1,977,100 | — | — |
| 2010-06-25 | $36.14 | $60.81 | 4,418,400 | — | — |
| 2010-06-24 | $36.23 | $60.96 | 2,570,800 | — | — |
| 2010-06-23 | $37.01 | $62.27 | 2,825,200 | — | — |
| 2010-06-22 | $36.74 | $61.82 | 2,407,800 | — | — |
| 2010-06-21 | $37.88 | $63.73 | 2,193,900 | — | — |
| 2010-06-18 | $38.07 | $64.05 | 2,535,300 | — | — |
| 2010-06-17 | $38.36 | $64.54 | 2,663,000 | — | — |
| 2010-06-16 | $38.90 | $65.45 | 4,495,400 | — | — |
| 2010-06-15 | $38.60 | $64.95 | 2,479,500 | — | — |
| 2010-06-14 | $37.47 | $63.04 | 3,028,200 | — | — |
| 2010-06-11 | $37.41 | $62.94 | 2,333,200 | — | — |
| 2010-06-10 | $37.32 | $62.46 | 2,860,700 | — | — |
| 2010-06-09 | $36.07 | $60.36 | 2,336,000 | — | — |
| 2010-06-08 | $36.07 | $60.36 | 3,287,900 | — | — |
| 2010-06-07 | $36.13 | $60.46 | 4,856,900 | — | — |
| 2010-06-04 | $36.07 | $60.36 | 5,221,400 | — | — |
| 2010-06-03 | $38.09 | $63.74 | 2,782,100 | — | — |
| 2010-06-02 | $37.94 | $63.49 | 3,745,900 | — | — |
| 2010-06-01 | $36.78 | $61.55 | 3,039,300 | — | — |
| 2010-05-28 | $37.95 | $63.51 | 3,246,300 | — | — |
| 2010-05-27 | $38.78 | $64.90 | 2,620,600 | — | — |
| 2010-05-26 | $37.70 | $63.09 | 4,938,400 | — | — |
| 2010-05-25 | $36.99 | $61.90 | 6,677,600 | — | — |
| 2010-05-24 | $37.73 | $63.14 | 4,418,500 | — | — |
| 2010-05-21 | $38.36 | $64.20 | 4,224,200 | — | — |
| 2010-05-20 | $38.14 | $63.83 | 4,439,200 | — | — |
| 2010-05-19 | $39.96 | $66.87 | 4,405,800 | — | — |
| 2010-05-18 | $40.54 | $67.84 | 3,354,700 | — | — |
| 2010-05-17 | $41.22 | $68.98 | 2,680,500 | — | — |
| 2010-05-14 | $41.11 | $68.80 | 3,434,400 | — | — |
| 2010-05-13 | $41.76 | $69.89 | 2,673,900 | — | — |
| 2010-05-12 | $42.03 | $70.34 | 2,574,700 | — | — |
| 2010-05-11 | $41.51 | $69.47 | 4,268,400 | — | — |
| 2010-05-10 | $41.21 | $68.97 | 4,311,700 | — | — |
| 2010-05-07 | $39.22 | $65.64 | 6,745,100 | — | — |
| 2010-05-06 | $40.62 | $67.98 | 5,490,100 | — | — |
| 2010-05-05 | $41.39 | $69.27 | 3,738,900 | — | — |
| 2010-05-04 | $42.22 | $70.66 | 4,400,200 | — | — |
| 2010-05-03 | $43.56 | $72.90 | 2,863,000 | — | — |
| 2010-04-30 | $42.66 | $71.39 | 3,245,100 | — | — |
| 2010-04-29 | $43.13 | $72.18 | 3,628,800 | — | — |
| 2010-04-28 | $42.17 | $70.57 | 6,956,900 | — | — |
| 2010-04-27 | $41.82 | $69.99 | 4,317,700 | — | — |
| 2010-04-26 | $43.04 | $72.03 | 3,461,800 | — | — |
| 2010-04-23 | $43.37 | $72.58 | 3,486,400 | — | — |
| 2010-04-22 | $42.92 | $71.83 | 3,961,400 | — | — |
| 2010-04-21 | $42.87 | $71.74 | 5,163,100 | — | — |
| 2010-04-20 | $43.58 | $72.93 | 8,259,400 | — | — |
| 2010-04-19 | $41.12 | $68.82 | 3,235,400 | — | — |
| 2010-04-16 | $40.53 | $67.83 | 4,096,600 | — | — |
| 2010-04-15 | $41.20 | $68.95 | 6,166,200 | — | — |
| 2010-04-14 | $40.81 | $68.30 | 6,443,500 | — | — |
| 2010-04-13 | $39.50 | $66.10 | 3,978,000 | — | — |
| 2010-04-12 | $39.24 | $65.67 | 1,707,100 | — | — |
| 2010-04-09 | $39.45 | $66.02 | 3,314,000 | — | — |
| 2010-04-08 | $39.18 | $65.57 | 2,341,200 | — | — |
| 2010-04-07 | $38.90 | $65.10 | 2,953,400 | — | — |
| 2010-04-06 | $39.40 | $65.94 | 2,601,000 | — | — |
| 2010-04-05 | $39.24 | $65.67 | 2,497,900 | — | — |
| 2010-04-01 | $38.83 | $64.98 | 4,259,600 | — | — |
| 2010-03-31 | $38.81 | $64.95 | 4,734,700 | — | — |
| 2010-03-30 | $39.88 | $66.74 | 1,996,900 | — | — |
| 2010-03-29 | $39.57 | $66.22 | 2,006,300 | — | — |
| 2010-03-26 | $39.81 | $66.62 | 2,223,000 | — | — |
| 2010-03-25 | $39.77 | $66.56 | 3,067,300 | — | — |
| 2010-03-24 | $39.75 | $66.52 | 3,276,900 | — | — |
| 2010-03-23 | $39.82 | $66.64 | 2,064,600 | — | — |
| 2010-03-22 | $39.66 | $66.37 | 2,090,500 | — | — |
| 2010-03-19 | $39.08 | $65.40 | 3,042,600 | — | — |
| 2010-03-18 | $39.56 | $66.20 | 1,416,300 | — | — |
| 2010-03-17 | $39.78 | $66.57 | 1,739,800 | — | — |
| 2010-03-16 | $39.24 | $65.67 | 1,362,800 | — | — |
| 2010-03-15 | $39.16 | $65.54 | 1,828,700 | — | — |
| 2010-03-12 | $39.31 | $65.79 | 1,525,900 | — | — |
| 2010-03-11 | $39.26 | $65.70 | 1,954,400 | — | — |
| 2010-03-10 | $38.84 | $65.00 | 2,359,800 | — | — |
| 2010-03-09 | $38.23 | $63.98 | 1,701,500 | — | — |
| 2010-03-08 | $37.99 | $63.58 | 1,187,200 | — | — |
| 2010-03-05 | $38.06 | $63.69 | 2,528,900 | — | — |
| 2010-03-04 | $37.51 | $62.77 | 1,962,600 | — | — |
| 2010-03-03 | $37.63 | $62.97 | 1,915,900 | — | — |
| 2010-03-02 | $37.66 | $62.69 | 2,462,700 | — | — |
| 2010-03-01 | $37.68 | $62.72 | 2,579,200 | — | — |
| 2010-02-26 | $36.62 | $60.96 | 3,203,000 | — | — |
| 2010-02-25 | $36.62 | $60.96 | 2,220,700 | — | — |
| 2010-02-24 | $36.88 | $61.39 | 1,595,500 | — | — |
| 2010-02-23 | $36.67 | $61.04 | 2,043,600 | — | — |
| 2010-02-22 | $36.98 | $61.56 | 1,511,700 | — | — |
| 2010-02-19 | $37.07 | $61.71 | 3,266,400 | — | — |
| 2010-02-18 | $36.78 | $61.23 | 3,751,100 | — | — |
| 2010-02-17 | $36.35 | $60.51 | 3,446,600 | — | — |
| 2010-02-16 | $35.95 | $59.84 | 2,831,800 | — | — |
| 2010-02-12 | $35.20 | $58.60 | 3,627,900 | — | — |
| 2010-02-11 | $35.56 | $59.19 | 3,681,300 | — | — |
| 2010-02-10 | $35.75 | $59.51 | 4,072,300 | — | — |
| 2010-02-09 | $35.25 | $58.68 | 3,799,900 | — | — |
| 2010-02-08 | $34.54 | $57.50 | 3,288,500 | — | — |
| 2010-02-05 | $35.28 | $58.73 | 3,581,400 | — | — |
| 2010-02-04 | $35.76 | $59.53 | 2,221,600 | — | — |
| 2010-02-03 | $37.02 | $61.62 | 3,202,100 | — | — |
| 2010-02-02 | $36.94 | $61.49 | 2,649,500 | — | — |
| 2010-02-01 | $36.03 | $59.98 | 2,735,800 | — | — |
| 2010-01-29 | $35.30 | $58.76 | 2,988,000 | — | — |
| 2010-01-28 | $35.85 | $59.68 | 1,886,300 | — | — |
| 2010-01-27 | $36.00 | $59.93 | 2,877,800 | — | — |
| 2010-01-26 | $36.55 | $60.84 | 2,486,400 | — | — |
| 2010-01-25 | $36.62 | $60.96 | 1,833,700 | — | — |
| 2010-01-22 | $36.29 | $60.41 | 2,618,400 | — | — |
| 2010-01-21 | $37.03 | $61.64 | 2,565,300 | — | — |
| 2010-01-20 | $37.49 | $62.41 | 3,081,600 | — | — |
| 2010-01-19 | $37.80 | $62.92 | 2,279,300 | — | — |
| 2010-01-15 | $37.66 | $62.69 | 2,219,100 | — | — |
| 2010-01-14 | $38.11 | $63.44 | 3,447,500 | — | — |
| 2010-01-13 | $39.16 | $65.19 | 1,819,700 | — | — |
| 2010-01-12 | $38.73 | $64.47 | 2,263,800 | — | — |
| 2010-01-11 | $39.39 | $65.57 | 1,383,200 | — | — |
| 2010-01-08 | $39.39 | $65.57 | 1,935,700 | — | — |
| 2010-01-07 | $38.94 | $64.82 | 2,520,200 | — | — |
| 2010-01-06 | $39.17 | $65.20 | 2,500,500 | — | — |
| 2010-01-05 | $39.48 | $65.72 | 1,807,900 | — | — |
| 2010-01-04 | $39.62 | $65.95 | 1,670,800 | — | — |