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
- 1970-01-02 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 | $49.54 | $191.43 | 2,831,916 | — | — |
| 2010-12-30 | $49.62 | $191.74 | 2,390,492 | — | — |
| 2010-12-29 | $49.78 | $192.35 | 2,477,410 | — | — |
| 2010-12-28 | $49.90 | $192.81 | 3,283,351 | — | — |
| 2010-12-27 | $49.89 | $192.76 | 2,206,803 | — | — |
| 2010-12-23 | $50.03 | $193.32 | 2,959,036 | — | — |
| 2010-12-22 | $50.04 | $193.37 | 3,374,400 | — | — |
| 2010-12-21 | $49.94 | $192.96 | 4,504,338 | — | — |
| 2010-12-20 | $49.65 | $191.86 | 4,453,173 | — | — |
| 2010-12-17 | $49.59 | $191.62 | 8,559,149 | — | — |
| 2010-12-16 | $49.73 | $192.16 | 4,845,814 | — | — |
| 2010-12-15 | $49.69 | $191.99 | 6,309,125 | — | — |
| 2010-12-14 | $49.62 | $191.74 | 5,639,679 | — | — |
| 2010-12-13 | $49.18 | $190.04 | 5,962,723 | — | — |
| 2010-12-10 | $49.34 | $190.65 | 6,074,588 | — | — |
| 2010-12-09 | $48.85 | $188.78 | 6,138,625 | — | — |
| 2010-12-08 | $48.89 | $188.92 | 8,552,475 | — | — |
| 2010-12-07 | $49.43 | $190.99 | 7,114,906 | — | — |
| 2010-12-06 | $49.35 | $190.67 | 4,288,870 | — | — |
| 2010-12-03 | $49.55 | $191.48 | 5,125,320 | — | — |
| 2010-12-02 | $49.53 | $191.38 | 7,696,639 | — | — |
| 2010-12-01 | $49.25 | $190.31 | 12,631,597 | — | — |
| 2010-11-30 | $47.37 | $183.04 | 8,809,098 | — | — |
| 2010-11-29 | $47.07 | $181.89 | 6,926,133 | — | — |
| 2010-11-26 | $47.38 | $183.06 | 3,120,637 | — | — |
| 2010-11-24 | $47.89 | $185.03 | 6,224,749 | — | — |
| 2010-11-23 | $46.68 | $180.39 | 6,530,313 | — | — |
| 2010-11-22 | $47.27 | $182.65 | 5,470,450 | — | — |
| 2010-11-19 | $47.39 | $183.13 | 6,390,958 | — | — |
| 2010-11-18 | $47.22 | $182.45 | 5,803,981 | — | — |
| 2010-11-17 | $46.34 | $179.07 | 6,192,810 | — | — |
| 2010-11-16 | $46.67 | $179.30 | 9,517,792 | — | — |
| 2010-11-15 | $47.39 | $182.08 | 7,497,061 | — | — |
| 2010-11-12 | $47.12 | $181.05 | 7,581,278 | — | — |
| 2010-11-11 | $47.44 | $182.28 | 5,571,670 | — | — |
| 2010-11-10 | $47.92 | $184.12 | 6,392,865 | — | — |
| 2010-11-09 | $48.26 | $185.42 | 6,054,408 | — | — |
| 2010-11-08 | $48.23 | $185.28 | 5,004,238 | — | — |
| 2010-11-05 | $48.30 | $185.57 | 7,476,881 | — | — |
| 2010-11-04 | $47.98 | $184.33 | 8,743,631 | — | — |
| 2010-11-03 | $47.23 | $181.46 | 5,699,425 | — | — |
| 2010-11-02 | $47.36 | $181.94 | 4,459,211 | — | — |
| 2010-11-01 | $46.97 | $180.46 | 5,405,142 | — | — |
| 2010-10-29 | $47.05 | $180.78 | 4,210,850 | — | — |
| 2010-10-28 | $47.01 | $180.61 | 4,991,049 | — | — |
| 2010-10-27 | $46.86 | $180.03 | 5,272,938 | — | — |
| 2010-10-26 | $46.99 | $180.54 | 5,599,795 | — | — |
| 2010-10-25 | $47.21 | $181.36 | 6,465,482 | — | — |
| 2010-10-22 | $47.16 | $181.19 | 5,029,344 | — | — |
| 2010-10-21 | $47.18 | $181.26 | 14,042,946 | — | — |
| 2010-10-20 | $46.52 | $178.72 | 13,922,500 | — | — |
| 2010-10-19 | $46.32 | $177.97 | 9,228,594 | — | — |
| 2010-10-18 | $46.92 | $180.27 | 6,089,048 | — | — |
| 2010-10-15 | $46.63 | $179.16 | 7,423,490 | — | — |
| 2010-10-14 | $46.66 | $179.28 | 7,709,987 | — | — |
| 2010-10-13 | $46.68 | $179.35 | 7,930,540 | — | — |
| 2010-10-12 | $45.93 | $176.45 | 6,256,846 | — | — |
| 2010-10-11 | $45.90 | $176.33 | 3,900,359 | — | — |
| 2010-10-08 | $45.88 | $176.28 | 5,569,763 | — | — |
| 2010-10-07 | $45.80 | $175.97 | 4,792,265 | — | — |
| 2010-10-06 | $45.86 | $176.19 | 6,279,410 | — | — |
| 2010-10-05 | $45.63 | $175.31 | 8,804,967 | — | — |
| 2010-10-04 | $44.39 | $170.53 | 7,035,139 | — | — |
| 2010-10-01 | $44.76 | $171.98 | 7,940,551 | — | — |
| 2010-09-30 | $44.83 | $172.22 | 7,969,312 | — | — |
| 2010-09-29 | $44.99 | $172.85 | 4,657,836 | — | — |
| 2010-09-28 | $45.06 | $173.11 | 5,552,443 | — | — |
| 2010-09-27 | $44.63 | $171.45 | 5,921,726 | — | — |
| 2010-09-24 | $45.00 | $172.87 | 4,752,858 | — | — |
| 2010-09-23 | $43.93 | $168.76 | 5,423,257 | — | — |
| 2010-09-22 | $44.42 | $170.65 | 4,858,209 | — | — |
| 2010-09-21 | $44.43 | $170.70 | 7,102,194 | — | — |
| 2010-09-20 | $44.29 | $170.14 | 4,700,262 | — | — |
| 2010-09-17 | $43.76 | $168.11 | 8,264,866 | — | — |
| 2010-09-16 | $43.13 | $165.69 | 4,454,444 | — | — |
| 2010-09-15 | $42.96 | $165.06 | 5,867,700 | — | — |
| 2010-09-14 | $43.25 | $166.15 | 5,509,222 | — | — |
| 2010-09-13 | $43.29 | $166.32 | 7,113,635 | — | — |
| 2010-09-10 | $43.35 | $166.56 | 4,808,950 | — | — |
| 2010-09-09 | $43.18 | $165.91 | 4,269,325 | — | — |
| 2010-09-08 | $43.09 | $165.55 | 4,882,838 | — | — |
| 2010-09-07 | $42.78 | $164.36 | 5,973,528 | — | — |
| 2010-09-03 | $42.96 | $165.04 | 6,858,124 | — | — |
| 2010-09-02 | $42.44 | $163.06 | 6,097,470 | — | — |
| 2010-09-01 | $42.40 | $162.89 | 8,312,059 | — | — |
| 2010-08-31 | $41.04 | $157.66 | 8,261,847 | — | — |
| 2010-08-30 | $41.15 | $158.10 | 5,356,678 | — | — |
| 2010-08-27 | $41.89 | $160.95 | 8,063,539 | — | — |
| 2010-08-26 | $40.94 | $157.28 | 8,889,819 | — | — |
| 2010-08-25 | $41.07 | $157.79 | 10,498,364 | — | — |
| 2010-08-24 | $41.32 | $158.75 | 8,400,249 | — | — |
| 2010-08-23 | $42.30 | $162.52 | 6,284,495 | — | — |
| 2010-08-20 | $42.87 | $164.70 | 6,073,794 | — | — |
| 2010-08-19 | $43.12 | $165.64 | 9,650,474 | — | — |
| 2010-08-18 | $44.01 | $169.08 | 7,856,969 | — | — |
| 2010-08-17 | $44.37 | $169.45 | 10,305,142 | — | — |
| 2010-08-16 | $44.27 | $169.07 | 4,123,296 | — | — |
| 2010-08-13 | $44.49 | $169.91 | 3,929,279 | — | — |
| 2010-08-12 | $44.42 | $169.62 | 4,547,718 | — | — |
| 2010-08-11 | $44.85 | $171.28 | 7,689,012 | — | — |
| 2010-08-10 | $46.19 | $176.37 | 6,505,207 | — | — |
| 2010-08-09 | $46.16 | $176.28 | 4,236,910 | — | — |
| 2010-08-06 | $45.77 | $174.79 | 5,106,410 | — | — |
| 2010-08-05 | $46.07 | $175.92 | 4,872,033 | — | — |
| 2010-08-04 | $45.73 | $174.64 | 4,461,594 | — | — |
| 2010-08-03 | $45.33 | $173.10 | 5,653,344 | — | — |
| 2010-08-02 | $45.70 | $174.50 | 6,033,274 | — | — |
| 2010-07-30 | $44.75 | $170.87 | 7,509,137 | — | — |
| 2010-07-29 | $44.78 | $170.99 | 8,201,624 | — | — |
| 2010-07-28 | $44.75 | $170.89 | 5,819,077 | — | — |
| 2010-07-27 | $44.74 | $170.85 | 7,337,208 | — | — |
| 2010-07-26 | $45.05 | $172.05 | 7,206,751 | — | — |
| 2010-07-23 | $44.62 | $170.39 | 7,406,329 | — | — |
| 2010-07-22 | $43.76 | $167.10 | 8,263,595 | — | — |
| 2010-07-21 | $42.18 | $161.09 | 10,485,334 | — | — |
| 2010-07-20 | $42.50 | $162.31 | 8,352,420 | — | — |
| 2010-07-19 | $41.78 | $159.55 | 7,518,671 | — | — |
| 2010-07-16 | $41.55 | $158.69 | 7,148,434 | — | — |
| 2010-07-15 | $42.89 | $163.78 | 6,896,578 | — | — |
| 2010-07-14 | $42.80 | $163.44 | 5,468,226 | — | — |
| 2010-07-13 | $42.64 | $162.84 | 8,002,045 | — | — |
| 2010-07-12 | $41.96 | $160.25 | 6,017,861 | — | — |
| 2010-07-09 | $42.49 | $162.24 | 4,639,244 | — | — |
| 2010-07-08 | $42.31 | $161.57 | 5,780,623 | — | — |
| 2010-07-07 | $41.88 | $159.93 | 8,351,307 | — | — |
| 2010-07-06 | $40.65 | $155.22 | 9,184,420 | — | — |
| 2010-07-02 | $40.46 | $154.50 | 6,338,203 | — | — |
| 2010-07-01 | $40.52 | $154.74 | 9,020,594 | — | — |
| 2010-06-30 | $40.85 | $155.99 | 10,425,906 | — | — |
| 2010-06-29 | $40.89 | $156.14 | 11,168,128 | — | — |
| 2010-06-28 | $42.23 | $161.28 | 5,268,806 | — | — |
| 2010-06-25 | $42.71 | $163.08 | 12,584,086 | — | — |
| 2010-06-24 | $42.39 | $161.86 | 8,748,716 | — | — |
| 2010-06-23 | $42.79 | $163.40 | 8,057,660 | — | — |
| 2010-06-22 | $42.79 | $163.40 | 6,670,781 | — | — |
| 2010-06-21 | $43.66 | $166.71 | 7,181,327 | — | — |
| 2010-06-18 | $43.54 | $166.26 | 9,832,414 | — | — |
| 2010-06-17 | $43.15 | $164.77 | 6,910,561 | — | — |
| 2010-06-16 | $43.17 | $164.84 | 6,447,685 | — | — |
| 2010-06-15 | $43.17 | $164.86 | 7,857,605 | — | — |
| 2010-06-14 | $42.10 | $160.78 | 10,580,992 | — | — |
| 2010-06-11 | $41.68 | $159.17 | 7,283,340 | — | — |
| 2010-06-10 | $41.21 | $157.39 | 9,332,833 | — | — |
| 2010-06-09 | $39.91 | $152.41 | 12,709,458 | — | — |
| 2010-06-08 | $40.41 | $154.31 | 11,799,120 | — | — |
| 2010-06-07 | $39.79 | $151.93 | 13,205,702 | — | — |
| 2010-06-04 | $40.99 | $156.55 | 10,265,417 | — | — |
| 2010-06-03 | $42.70 | $163.06 | 6,216,486 | — | — |
| 2010-06-02 | $42.45 | $162.12 | 6,833,336 | — | — |
| 2010-06-01 | $41.57 | $158.73 | 8,146,644 | — | — |
| 2010-05-28 | $42.40 | $161.93 | 7,642,137 | — | — |
| 2010-05-27 | $42.86 | $163.68 | 8,064,811 | — | — |
| 2010-05-26 | $41.63 | $158.97 | 10,424,635 | — | — |
| 2010-05-25 | $41.64 | $159.00 | 12,486,998 | — | — |
| 2010-05-24 | $41.62 | $158.93 | 8,493,364 | — | — |
| 2010-05-21 | $41.81 | $159.67 | 16,885,985 | — | — |
| 2010-05-20 | $41.81 | $159.65 | 17,311,837 | — | — |
| 2010-05-19 | $43.64 | $166.66 | 13,508,566 | — | — |
| 2010-05-18 | $44.48 | $169.86 | 9,596,924 | — | — |
| 2010-05-17 | $44.70 | $170.70 | 9,502,856 | — | — |
| 2010-05-14 | $45.05 | $172.02 | 10,564,784 | — | — |
| 2010-05-13 | $45.85 | $175.10 | 8,387,854 | — | — |
| 2010-05-12 | $46.04 | $175.80 | 8,051,781 | — | — |
| 2010-05-11 | $46.02 | $174.73 | 9,488,555 | — | — |
| 2010-05-10 | $45.97 | $174.51 | 12,222,906 | — | — |
| 2010-05-07 | $43.71 | $165.96 | 16,350,810 | — | — |
| 2010-05-06 | $44.83 | $170.21 | 14,730,030 | — | — |
| 2010-05-05 | $46.31 | $175.83 | 9,818,908 | — | — |
| 2010-05-04 | $46.67 | $177.19 | 8,622,867 | — | — |
| 2010-05-03 | $48.01 | $182.25 | 6,539,688 | — | — |
| 2010-04-30 | $47.17 | $179.08 | 8,053,847 | — | — |
| 2010-04-29 | $47.84 | $181.63 | 7,904,163 | — | — |
| 2010-04-28 | $46.99 | $178.38 | 9,728,811 | — | — |
| 2010-04-27 | $46.77 | $177.57 | 9,910,752 | — | — |
| 2010-04-26 | $48.08 | $182.54 | 5,493,650 | — | — |
| 2010-04-23 | $48.12 | $182.71 | 7,485,620 | — | — |
| 2010-04-22 | $48.10 | $182.61 | 13,681,926 | — | — |
| 2010-04-21 | $48.41 | $183.81 | 17,012,311 | — | — |
| 2010-04-20 | $46.70 | $177.28 | 7,909,883 | — | — |
| 2010-04-19 | $46.42 | $176.23 | 8,139,335 | — | — |
| 2010-04-16 | $46.38 | $176.06 | 12,028,094 | — | — |
| 2010-04-15 | $46.95 | $178.26 | 5,340,311 | — | — |
| 2010-04-14 | $46.57 | $176.81 | 5,377,017 | — | — |
| 2010-04-13 | $46.23 | $175.52 | 7,019,090 | — | — |
| 2010-04-12 | $46.42 | $176.23 | 6,029,619 | — | — |
| 2010-04-09 | $46.56 | $176.78 | 4,478,279 | — | — |
| 2010-04-08 | $46.38 | $176.09 | 5,328,394 | — | — |
| 2010-04-07 | $46.56 | $176.78 | 8,303,161 | — | — |
| 2010-04-06 | $46.99 | $178.41 | 5,862,774 | — | — |
| 2010-04-05 | $47.11 | $178.84 | 7,158,445 | — | — |
| 2010-04-01 | $46.65 | $177.12 | 5,492,061 | — | — |
| 2010-03-31 | $46.32 | $175.87 | 5,977,182 | — | — |
| 2010-03-30 | $46.65 | $177.12 | 4,570,123 | — | — |
| 2010-03-29 | $46.57 | $176.81 | 4,821,026 | — | — |
| 2010-03-26 | $46.33 | $175.90 | 7,617,189 | — | — |
| 2010-03-25 | $46.11 | $175.06 | 6,254,781 | — | — |
| 2010-03-24 | $45.97 | $174.51 | 6,643,450 | — | — |
| 2010-03-23 | $46.00 | $174.63 | 7,887,955 | — | — |
| 2010-03-22 | $45.70 | $173.48 | 8,226,094 | — | — |
| 2010-03-19 | $46.09 | $174.99 | 14,617,370 | — | — |
| 2010-03-18 | $45.63 | $173.22 | 5,044,439 | — | — |
| 2010-03-17 | $45.43 | $172.48 | 7,128,731 | — | — |
| 2010-03-16 | $45.56 | $172.98 | 8,190,501 | — | — |
| 2010-03-15 | $45.21 | $171.64 | 8,680,866 | — | — |
| 2010-03-12 | $45.02 | $170.90 | 9,225,098 | — | — |
| 2010-03-11 | $45.34 | $172.12 | 7,919,099 | — | — |
| 2010-03-10 | $45.18 | $171.53 | 7,788,960 | — | — |
| 2010-03-09 | $45.17 | $171.50 | 8,835,635 | — | — |
| 2010-03-08 | $44.53 | $169.06 | 6,385,397 | — | — |
| 2010-03-05 | $44.84 | $170.24 | 6,447,209 | — | — |
| 2010-03-04 | $44.29 | $168.13 | 8,980,551 | — | — |
| 2010-03-03 | $43.80 | $166.29 | 7,683,768 | — | — |
| 2010-03-02 | $43.90 | $166.65 | 9,464,561 | — | — |
| 2010-03-01 | $43.83 | $166.39 | 5,884,385 | — | — |
| 2010-02-26 | $43.20 | $164.02 | 6,313,415 | — | — |
| 2010-02-25 | $43.22 | $164.07 | 9,407,833 | — | — |
| 2010-02-24 | $43.18 | $163.95 | 7,694,574 | — | — |
| 2010-02-23 | $42.66 | $161.97 | 6,598,005 | — | — |
| 2010-02-22 | $43.05 | $163.43 | 5,261,656 | — | — |
| 2010-02-19 | $43.12 | $163.71 | 8,415,503 | — | — |
| 2010-02-18 | $42.86 | $162.73 | 6,554,307 | — | — |
| 2010-02-17 | $42.39 | $160.92 | 9,515,727 | — | — |
| 2010-02-16 | $41.74 | $157.46 | 9,996,399 | — | — |
| 2010-02-12 | $41.34 | $155.95 | 12,644,309 | — | — |
| 2010-02-11 | $41.98 | $158.37 | 8,746,015 | — | — |
| 2010-02-10 | $41.94 | $158.20 | 7,838,696 | — | — |
| 2010-02-09 | $41.86 | $157.92 | 8,385,948 | — | — |
| 2010-02-08 | $41.16 | $155.26 | 8,358,776 | — | — |
| 2010-02-05 | $41.85 | $157.87 | 12,434,402 | — | — |
| 2010-02-04 | $41.77 | $157.58 | 9,507,305 | — | — |
| 2010-02-03 | $42.95 | $162.00 | 6,595,939 | — | — |
| 2010-02-02 | $42.81 | $161.50 | 9,739,458 | — | — |
| 2010-02-01 | $42.51 | $160.36 | 7,812,636 | — | — |
| 2010-01-29 | $42.47 | $160.19 | 11,491,807 | — | — |
| 2010-01-28 | $42.40 | $159.93 | 8,864,554 | — | — |
| 2010-01-27 | $42.55 | $160.50 | 12,220,522 | — | — |
| 2010-01-26 | $43.09 | $162.54 | 7,939,280 | — | — |
| 2010-01-25 | $43.17 | $162.83 | 7,944,047 | — | — |
| 2010-01-22 | $43.47 | $163.99 | 9,238,446 | — | — |
| 2010-01-21 | $44.13 | $166.49 | 8,121,856 | — | — |
| 2010-01-20 | $44.95 | $169.57 | 5,836,715 | — | — |
| 2010-01-19 | $45.49 | $171.61 | 5,848,632 | — | — |
| 2010-01-15 | $45.31 | $170.90 | 8,490,504 | — | — |
| 2010-01-14 | $45.82 | $172.85 | 5,643,016 | — | — |
| 2010-01-13 | $45.66 | $172.25 | 7,749,712 | — | — |
| 2010-01-12 | $45.15 | $170.31 | 7,423,808 | — | — |
| 2010-01-11 | $45.41 | $171.30 | 8,787,170 | — | — |
| 2010-01-08 | $44.45 | $167.67 | 7,396,477 | — | — |
| 2010-01-07 | $44.36 | $167.34 | 6,776,132 | — | — |
| 2010-01-06 | $44.17 | $166.63 | 7,511,044 | — | — |
| 2010-01-05 | $44.41 | $167.51 | 7,952,786 | — | — |
| 2010-01-04 | $45.08 | $170.05 | 9,699,415 | — | — |