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
- 1991-12-13 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 | $49.49 | $55.62 | 6,304,700 | — | — |
| 2010-12-30 | $49.73 | $55.89 | 5,090,200 | — | — |
| 2010-12-29 | $49.99 | $56.18 | 7,771,700 | — | — |
| 2010-12-28 | $49.86 | $56.03 | 7,138,200 | — | — |
| 2010-12-27 | $49.61 | $55.75 | 5,871,100 | — | — |
| 2010-12-23 | $49.44 | $55.56 | 8,194,300 | — | — |
| 2010-12-22 | $49.99 | $56.18 | 6,859,600 | — | — |
| 2010-12-21 | $49.99 | $56.18 | 9,271,500 | — | — |
| 2010-12-20 | $49.44 | $55.56 | 11,902,200 | — | — |
| 2010-12-17 | $49.46 | $55.58 | 21,421,200 | — | — |
| 2010-12-16 | $49.65 | $55.80 | 12,338,900 | — | — |
| 2010-12-15 | $49.09 | $55.17 | 10,329,900 | — | — |
| 2010-12-14 | $49.18 | $55.27 | 10,036,300 | — | — |
| 2010-12-13 | $49.12 | $55.20 | 11,988,400 | — | — |
| 2010-12-10 | $49.48 | $55.60 | 11,851,800 | — | — |
| 2010-12-09 | $49.08 | $55.16 | 8,862,300 | — | — |
| 2010-12-08 | $48.88 | $54.93 | 8,634,400 | — | — |
| 2010-12-07 | $48.47 | $54.47 | 14,015,800 | — | — |
| 2010-12-06 | $48.32 | $54.30 | 10,488,700 | — | — |
| 2010-12-03 | $48.82 | $54.86 | 12,608,700 | — | — |
| 2010-12-02 | $48.49 | $54.49 | 11,108,300 | — | — |
| 2010-12-01 | $47.89 | $53.82 | 14,431,100 | — | — |
| 2010-11-30 | $46.82 | $52.62 | 18,176,000 | — | — |
| 2010-11-29 | $47.28 | $53.13 | 12,906,500 | — | — |
| 2010-11-26 | $47.70 | $53.60 | 4,296,600 | — | — |
| 2010-11-24 | $48.07 | $54.02 | 11,961,200 | — | — |
| 2010-11-23 | $47.10 | $52.93 | 17,892,100 | — | — |
| 2010-11-22 | $47.62 | $53.51 | 13,112,100 | — | — |
| 2010-11-19 | $47.96 | $53.68 | 15,850,900 | — | — |
| 2010-11-18 | $47.72 | $53.41 | 20,716,700 | — | — |
| 2010-11-17 | $47.98 | $53.71 | 25,860,200 | — | — |
| 2010-11-16 | $46.38 | $51.91 | 18,386,800 | — | — |
| 2010-11-15 | $46.87 | $52.46 | 11,573,600 | — | — |
| 2010-11-12 | $47.47 | $53.13 | 20,070,400 | — | — |
| 2010-11-11 | $47.92 | $53.64 | 13,923,000 | — | — |
| 2010-11-10 | $47.68 | $53.37 | 12,413,500 | — | — |
| 2010-11-09 | $47.92 | $53.64 | 17,430,300 | — | — |
| 2010-11-08 | $47.80 | $53.50 | 18,567,300 | — | — |
| 2010-11-05 | $48.33 | $54.10 | 20,629,500 | — | — |
| 2010-11-04 | $48.34 | $54.11 | 58,099,900 | — | — |
| 2010-11-03 | $45.69 | $51.14 | 27,224,200 | — | — |
| 2010-11-02 | $45.38 | $50.79 | 12,590,900 | — | — |
| 2010-11-01 | $45.33 | $50.74 | 11,199,500 | — | — |
| 2010-10-29 | $45.16 | $50.55 | 16,651,700 | — | — |
| 2010-10-28 | $44.42 | $49.72 | 11,982,900 | — | — |
| 2010-10-27 | $44.48 | $49.79 | 11,449,300 | — | — |
| 2010-10-26 | $43.94 | $49.18 | 15,805,500 | — | — |
| 2010-10-25 | $44.33 | $49.62 | 10,215,900 | — | — |
| 2010-10-22 | $44.18 | $49.45 | 12,473,200 | — | — |
| 2010-10-21 | $43.98 | $49.23 | 24,931,600 | — | — |
| 2010-10-20 | $44.38 | $49.68 | 11,523,700 | — | — |
| 2010-10-19 | $44.22 | $49.50 | 15,934,400 | — | — |
| 2010-10-18 | $44.49 | $49.80 | 12,225,400 | — | — |
| 2010-10-15 | $44.79 | $50.13 | 18,075,400 | — | — |
| 2010-10-14 | $45.04 | $50.41 | 11,317,500 | — | — |
| 2010-10-13 | $45.32 | $50.73 | 13,543,300 | — | — |
| 2010-10-12 | $44.79 | $50.13 | 13,712,800 | — | — |
| 2010-10-11 | $44.18 | $49.45 | 10,971,300 | — | — |
| 2010-10-08 | $44.76 | $50.10 | 12,349,900 | — | — |
| 2010-10-07 | $44.55 | $49.87 | 11,965,000 | — | — |
| 2010-10-06 | $44.65 | $49.98 | 21,696,900 | — | — |
| 2010-10-05 | $44.26 | $49.54 | 18,459,700 | — | — |
| 2010-10-04 | $43.89 | $49.13 | 13,941,400 | — | — |
| 2010-10-01 | $44.26 | $49.54 | 22,457,600 | — | — |
| 2010-09-30 | $45.13 | $50.52 | 35,751,700 | — | — |
| 2010-09-29 | $44.31 | $49.60 | 14,499,000 | — | — |
| 2010-09-28 | $44.07 | $49.33 | 23,000,500 | — | — |
| 2010-09-27 | $44.59 | $49.91 | 14,009,400 | — | — |
| 2010-09-24 | $44.55 | $49.87 | 22,619,300 | — | — |
| 2010-09-23 | $43.65 | $48.86 | 20,206,800 | — | — |
| 2010-09-22 | $43.30 | $48.47 | 16,158,500 | — | — |
| 2010-09-21 | $43.51 | $48.70 | 16,763,100 | — | — |
| 2010-09-20 | $43.01 | $48.14 | 15,241,800 | — | — |
| 2010-09-17 | $42.53 | $47.60 | 31,733,900 | — | — |
| 2010-09-16 | $41.97 | $46.98 | 16,596,100 | — | — |
| 2010-09-15 | $41.98 | $46.99 | 18,992,800 | — | — |
| 2010-09-14 | $41.11 | $46.02 | 12,885,900 | — | — |
| 2010-09-13 | $41.00 | $45.89 | 16,787,200 | — | — |
| 2010-09-10 | $40.42 | $45.24 | 15,098,000 | — | — |
| 2010-09-09 | $40.90 | $45.78 | 12,190,400 | — | — |
| 2010-09-08 | $40.92 | $45.80 | 14,073,500 | — | — |
| 2010-09-07 | $40.57 | $45.41 | 18,520,500 | — | — |
| 2010-09-03 | $40.38 | $45.20 | 14,187,700 | — | — |
| 2010-09-02 | $40.02 | $44.80 | 12,671,500 | — | — |
| 2010-09-01 | $39.60 | $44.33 | 27,619,100 | — | — |
| 2010-08-31 | $38.30 | $42.87 | 18,049,100 | — | — |
| 2010-08-30 | $38.29 | $42.86 | 11,909,900 | — | — |
| 2010-08-27 | $38.64 | $43.25 | 16,263,700 | — | — |
| 2010-08-26 | $38.28 | $42.85 | 14,506,600 | — | — |
| 2010-08-25 | $38.46 | $43.05 | 18,753,000 | — | — |
| 2010-08-24 | $38.04 | $42.37 | 15,738,700 | — | — |
| 2010-08-23 | $38.54 | $42.92 | 12,942,000 | — | — |
| 2010-08-20 | $38.91 | $43.34 | 19,152,600 | — | — |
| 2010-08-19 | $38.11 | $42.44 | 21,575,900 | — | — |
| 2010-08-18 | $39.04 | $43.48 | 13,506,000 | — | — |
| 2010-08-17 | $39.14 | $43.59 | 22,319,800 | — | — |
| 2010-08-16 | $38.64 | $43.03 | 14,222,100 | — | — |
| 2010-08-13 | $37.95 | $42.27 | 16,372,000 | — | — |
| 2010-08-12 | $38.24 | $42.59 | 19,582,900 | — | — |
| 2010-08-11 | $39.36 | $43.84 | 21,455,400 | — | — |
| 2010-08-10 | $39.78 | $44.30 | 17,159,200 | — | — |
| 2010-08-09 | $39.75 | $44.27 | 18,715,600 | — | — |
| 2010-08-06 | $38.65 | $43.05 | 15,794,700 | — | — |
| 2010-08-05 | $38.50 | $42.88 | 8,991,900 | — | — |
| 2010-08-04 | $38.43 | $42.80 | 9,949,000 | — | — |
| 2010-08-03 | $38.46 | $42.83 | 10,250,000 | — | — |
| 2010-08-02 | $38.76 | $43.17 | 14,618,500 | — | — |
| 2010-07-30 | $38.08 | $42.41 | 22,121,300 | — | — |
| 2010-07-29 | $38.78 | $43.19 | 21,457,700 | — | — |
| 2010-07-28 | $38.76 | $43.17 | 12,468,500 | — | — |
| 2010-07-27 | $39.22 | $43.68 | 12,596,900 | — | — |
| 2010-07-26 | $39.24 | $43.70 | 13,197,900 | — | — |
| 2010-07-23 | $39.08 | $43.52 | 31,483,800 | — | — |
| 2010-07-22 | $39.11 | $43.56 | 56,097,800 | — | — |
| 2010-07-21 | $36.16 | $40.27 | 22,929,300 | — | — |
| 2010-07-20 | $36.75 | $40.93 | 17,065,100 | — | — |
| 2010-07-19 | $36.77 | $40.95 | 19,903,100 | — | — |
| 2010-07-16 | $35.96 | $40.05 | 24,808,900 | — | — |
| 2010-07-15 | $36.88 | $41.07 | 18,840,400 | — | — |
| 2010-07-14 | $36.90 | $41.10 | 31,169,000 | — | — |
| 2010-07-13 | $35.95 | $40.04 | 21,447,600 | — | — |
| 2010-07-12 | $35.10 | $39.09 | 23,745,400 | — | — |
| 2010-07-09 | $33.91 | $37.77 | 12,516,300 | — | — |
| 2010-07-08 | $33.93 | $37.79 | 19,367,000 | — | — |
| 2010-07-07 | $33.38 | $37.18 | 16,002,300 | — | — |
| 2010-07-06 | $32.65 | $36.36 | 19,301,000 | — | — |
| 2010-07-02 | $32.37 | $36.05 | 16,296,400 | — | — |
| 2010-07-01 | $31.96 | $35.59 | 31,598,700 | — | — |
| 2010-06-30 | $32.84 | $36.58 | 19,652,800 | — | — |
| 2010-06-29 | $33.14 | $36.91 | 27,848,100 | — | — |
| 2010-06-28 | $34.04 | $37.91 | 13,573,600 | — | — |
| 2010-06-25 | $34.57 | $38.50 | 22,399,500 | — | — |
| 2010-06-24 | $34.79 | $38.75 | 21,380,600 | — | — |
| 2010-06-23 | $35.42 | $39.45 | 15,067,500 | — | — |
| 2010-06-22 | $35.57 | $39.62 | 16,287,900 | — | — |
| 2010-06-21 | $35.64 | $39.69 | 12,371,800 | — | — |
| 2010-06-18 | $35.69 | $39.75 | 25,396,000 | — | — |
| 2010-06-17 | $35.71 | $39.77 | 15,326,600 | — | — |
| 2010-06-16 | $35.08 | $39.07 | 22,472,000 | — | — |
| 2010-06-15 | $35.58 | $39.63 | 13,798,100 | — | — |
| 2010-06-14 | $34.79 | $38.75 | 15,705,300 | — | — |
| 2010-06-11 | $35.36 | $39.38 | 14,716,800 | — | — |
| 2010-06-10 | $35.03 | $39.01 | 30,719,400 | — | — |
| 2010-06-09 | $34.72 | $38.67 | 24,109,300 | — | — |
| 2010-06-08 | $35.27 | $39.28 | 22,531,100 | — | — |
| 2010-06-07 | $35.01 | $38.99 | 18,554,400 | — | — |
| 2010-06-04 | $35.30 | $39.31 | 23,085,900 | — | — |
| 2010-06-03 | $36.47 | $40.62 | 20,295,100 | — | — |
| 2010-06-02 | $36.02 | $40.12 | 21,472,100 | — | — |
| 2010-06-01 | $35.07 | $39.06 | 19,262,600 | — | — |
| 2010-05-28 | $35.56 | $39.60 | 21,246,900 | — | — |
| 2010-05-27 | $35.56 | $39.60 | 23,507,900 | — | — |
| 2010-05-26 | $34.88 | $38.85 | 26,677,500 | — | — |
| 2010-05-25 | $35.61 | $39.45 | 24,935,000 | — | — |
| 2010-05-24 | $35.67 | $39.51 | 16,315,100 | — | — |
| 2010-05-21 | $35.89 | $39.76 | 28,635,800 | — | — |
| 2010-05-20 | $35.59 | $39.43 | 27,571,300 | — | — |
| 2010-05-19 | $36.45 | $40.38 | 18,550,600 | — | — |
| 2010-05-18 | $36.71 | $40.67 | 22,975,400 | — | — |
| 2010-05-17 | $37.37 | $41.40 | 22,359,900 | — | — |
| 2010-05-14 | $37.30 | $41.32 | 19,744,400 | — | — |
| 2010-05-13 | $37.96 | $42.05 | 18,366,800 | — | — |
| 2010-05-12 | $38.16 | $42.27 | 17,607,400 | — | — |
| 2010-05-11 | $37.48 | $41.52 | 17,506,700 | — | — |
| 2010-05-10 | $37.37 | $41.40 | 22,752,400 | — | — |
| 2010-05-07 | $36.50 | $40.43 | 36,415,300 | — | — |
| 2010-05-06 | $36.67 | $40.62 | 28,231,500 | — | — |
| 2010-05-05 | $37.63 | $41.69 | 18,405,100 | — | — |
| 2010-05-04 | $37.60 | $41.65 | 25,189,600 | — | — |
| 2010-05-03 | $38.64 | $42.81 | 19,361,900 | — | — |
| 2010-04-30 | $38.68 | $42.85 | 18,461,000 | — | — |
| 2010-04-29 | $38.98 | $43.18 | 17,668,400 | — | — |
| 2010-04-28 | $38.82 | $43.00 | 27,704,200 | — | — |
| 2010-04-27 | $37.92 | $42.01 | 35,398,400 | — | — |
| 2010-04-26 | $38.11 | $42.22 | 25,646,700 | — | — |
| 2010-04-23 | $38.25 | $42.37 | 64,242,900 | — | — |
| 2010-04-22 | $39.33 | $43.57 | 96,916,600 | — | — |
| 2010-04-21 | $42.63 | $47.23 | 34,304,500 | — | — |
| 2010-04-20 | $43.29 | $47.96 | 14,784,600 | — | — |
| 2010-04-19 | $42.75 | $47.36 | 14,960,500 | — | — |
| 2010-04-16 | $42.74 | $47.35 | 23,840,800 | — | — |
| 2010-04-15 | $42.70 | $47.30 | 16,214,200 | — | — |
| 2010-04-14 | $42.60 | $47.19 | 19,717,700 | — | — |
| 2010-04-13 | $42.30 | $46.86 | 10,762,400 | — | — |
| 2010-04-12 | $42.23 | $46.78 | 8,808,700 | — | — |
| 2010-04-09 | $42.17 | $46.72 | 16,152,000 | — | — |
| 2010-04-08 | $42.40 | $46.97 | 12,994,300 | — | — |
| 2010-04-07 | $42.77 | $47.38 | 16,091,300 | — | — |
| 2010-04-06 | $42.43 | $47.00 | 10,067,800 | — | — |
| 2010-04-05 | $42.53 | $47.11 | 14,692,200 | — | — |
| 2010-04-01 | $42.27 | $46.83 | 16,319,600 | — | — |
| 2010-03-31 | $41.96 | $46.48 | 14,932,000 | — | — |
| 2010-03-30 | $42.13 | $46.67 | 20,721,000 | — | — |
| 2010-03-29 | $41.76 | $46.26 | 11,592,700 | — | — |
| 2010-03-26 | $41.83 | $46.34 | 29,773,800 | — | — |
| 2010-03-25 | $42.19 | $46.74 | 67,289,200 | — | — |
| 2010-03-24 | $40.19 | $44.52 | 12,980,800 | — | — |
| 2010-03-23 | $40.52 | $44.89 | 13,840,700 | — | — |
| 2010-03-22 | $40.28 | $44.62 | 16,394,500 | — | — |
| 2010-03-19 | $40.05 | $44.37 | 33,417,800 | — | — |
| 2010-03-18 | $40.43 | $44.79 | 45,529,100 | — | — |
| 2010-03-17 | $38.90 | $43.09 | 23,287,400 | — | — |
| 2010-03-16 | $39.01 | $43.21 | 27,699,200 | — | — |
| 2010-03-15 | $38.87 | $43.06 | 17,334,500 | — | — |
| 2010-03-12 | $38.95 | $43.15 | 20,712,100 | — | — |
| 2010-03-11 | $39.10 | $43.31 | 16,325,300 | — | — |
| 2010-03-10 | $38.88 | $43.07 | 15,250,000 | — | — |
| 2010-03-09 | $38.68 | $42.85 | 20,134,400 | — | — |
| 2010-03-08 | $38.79 | $42.97 | 13,854,600 | — | — |
| 2010-03-05 | $38.76 | $42.94 | 26,466,900 | — | — |
| 2010-03-04 | $39.25 | $43.48 | 29,404,500 | — | — |
| 2010-03-03 | $38.69 | $42.86 | 42,163,800 | — | — |
| 2010-03-02 | $37.93 | $42.02 | 77,896,200 | — | — |
| 2010-03-01 | $35.56 | $39.39 | 59,161,000 | — | — |
| 2010-02-26 | $36.68 | $40.63 | 30,557,500 | — | — |
| 2010-02-25 | $37.18 | $41.19 | 34,843,000 | — | — |
| 2010-02-24 | $37.87 | $41.95 | 27,111,500 | — | — |
| 2010-02-23 | $38.54 | $42.51 | 17,926,000 | — | — |
| 2010-02-22 | $39.01 | $43.02 | 27,657,900 | — | — |
| 2010-02-19 | $39.59 | $43.66 | 26,638,700 | — | — |
| 2010-02-18 | $39.81 | $43.91 | 19,503,800 | — | — |
| 2010-02-17 | $39.43 | $43.49 | 24,733,000 | — | — |
| 2010-02-16 | $39.02 | $43.04 | 34,301,800 | — | — |
| 2010-02-12 | $38.84 | $42.84 | 37,313,700 | — | — |
| 2010-02-11 | $38.01 | $41.92 | 34,201,400 | — | — |
| 2010-02-10 | $37.43 | $41.28 | 23,742,400 | — | — |
| 2010-02-09 | $37.91 | $41.81 | 28,585,600 | — | — |
| 2010-02-08 | $37.51 | $41.37 | 27,373,800 | — | — |
| 2010-02-05 | $38.04 | $41.95 | 39,365,100 | — | — |
| 2010-02-04 | $38.17 | $42.10 | 39,883,900 | — | — |
| 2010-02-03 | $39.63 | $43.71 | 36,836,200 | — | — |
| 2010-02-02 | $39.26 | $43.30 | 45,670,300 | — | — |
| 2010-02-01 | $39.77 | $43.86 | 54,762,600 | — | — |
| 2010-01-29 | $39.19 | $43.22 | 112,830,300 | — | — |
| 2010-01-28 | $40.48 | $44.65 | 130,892,200 | — | — |
| 2010-01-27 | $47.20 | $52.06 | 27,302,900 | — | — |
| 2010-01-26 | $46.89 | $51.72 | 18,325,500 | — | — |
| 2010-01-25 | $46.91 | $51.74 | 15,304,700 | — | — |
| 2010-01-22 | $46.78 | $51.59 | 22,205,300 | — | — |
| 2010-01-21 | $48.09 | $53.04 | 18,703,200 | — | — |
| 2010-01-20 | $48.35 | $53.33 | 18,151,500 | — | — |
| 2010-01-19 | $49.32 | $54.40 | 16,564,800 | — | — |
| 2010-01-15 | $48.53 | $53.52 | 21,540,300 | — | — |
| 2010-01-14 | $48.37 | $53.35 | 13,751,800 | — | — |
| 2010-01-13 | $48.70 | $53.71 | 12,426,700 | — | — |
| 2010-01-12 | $48.49 | $53.48 | 18,009,100 | — | — |
| 2010-01-11 | $49.29 | $54.36 | 14,672,400 | — | — |
| 2010-01-08 | $49.47 | $54.56 | 25,938,200 | — | — |
| 2010-01-07 | $48.98 | $54.02 | 25,266,300 | — | — |
| 2010-01-06 | $47.60 | $52.50 | 22,743,800 | — | — |
| 2010-01-05 | $48.07 | $53.02 | 24,241,000 | — | — |
| 2010-01-04 | $46.94 | $51.77 | 14,570,200 | — | — |