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 | $46.34 | $62.13 | 1,453,300 | — | — |
| 2010-12-30 | $46.27 | $62.03 | 2,154,300 | — | — |
| 2010-12-29 | $46.66 | $62.54 | 1,763,500 | — | — |
| 2010-12-28 | $46.80 | $62.73 | 1,972,800 | — | — |
| 2010-12-27 | $47.17 | $63.22 | 1,424,800 | — | — |
| 2010-12-23 | $47.22 | $63.29 | 1,853,800 | — | — |
| 2010-12-22 | $47.77 | $64.03 | 4,702,100 | — | — |
| 2010-12-21 | $46.68 | $62.57 | 3,281,700 | — | — |
| 2010-12-20 | $45.90 | $61.52 | 3,732,800 | — | — |
| 2010-12-17 | $45.47 | $60.95 | 3,326,000 | — | — |
| 2010-12-16 | $45.70 | $61.25 | 2,451,800 | — | — |
| 2010-12-15 | $45.36 | $60.80 | 3,441,300 | — | — |
| 2010-12-14 | $45.20 | $60.58 | 2,499,200 | — | — |
| 2010-12-13 | $45.36 | $60.80 | 3,394,200 | — | — |
| 2010-12-10 | $45.93 | $61.56 | 5,407,500 | — | — |
| 2010-12-09 | $45.74 | $61.31 | 13,025,000 | — | — |
| 2010-12-08 | $46.18 | $61.90 | 2,976,400 | — | — |
| 2010-12-07 | $45.51 | $61.00 | 3,474,800 | — | — |
| 2010-12-06 | $45.76 | $61.33 | 2,241,100 | — | — |
| 2010-12-03 | $45.71 | $61.27 | 3,120,800 | — | — |
| 2010-12-02 | $45.62 | $61.15 | 3,852,300 | — | — |
| 2010-12-01 | $44.80 | $60.05 | 4,981,400 | — | — |
| 2010-11-30 | $43.20 | $57.90 | 4,094,800 | — | — |
| 2010-11-29 | $43.70 | $58.57 | 2,950,500 | — | — |
| 2010-11-26 | $43.84 | $58.76 | 2,459,200 | — | — |
| 2010-11-24 | $43.69 | $58.56 | 3,637,800 | — | — |
| 2010-11-23 | $42.10 | $56.43 | 3,046,600 | — | — |
| 2010-11-22 | $42.80 | $57.37 | 2,838,600 | — | — |
| 2010-11-19 | $43.44 | $58.22 | 2,949,600 | — | — |
| 2010-11-18 | $43.95 | $58.91 | 2,995,000 | — | — |
| 2010-11-17 | $43.01 | $57.65 | 3,047,700 | — | — |
| 2010-11-16 | $43.13 | $57.81 | 4,874,700 | — | — |
| 2010-11-15 | $43.87 | $58.80 | 2,695,800 | — | — |
| 2010-11-12 | $43.89 | $58.83 | 3,482,400 | — | — |
| 2010-11-11 | $44.96 | $60.26 | 3,476,900 | — | — |
| 2010-11-10 | $44.67 | $59.87 | 4,417,600 | — | — |
| 2010-11-09 | $43.97 | $58.94 | 4,105,800 | — | — |
| 2010-11-08 | $44.75 | $59.98 | 3,854,700 | — | — |
| 2010-11-05 | $45.47 | $60.95 | 7,906,500 | — | — |
| 2010-11-04 | $43.95 | $58.91 | 5,122,400 | — | — |
| 2010-11-03 | $42.28 | $56.67 | 3,855,100 | — | — |
| 2010-11-02 | $41.93 | $56.20 | 3,176,600 | — | — |
| 2010-11-01 | $41.77 | $55.99 | 3,448,300 | — | — |
| 2010-10-29 | $41.76 | $55.97 | 3,488,300 | — | — |
| 2010-10-28 | $41.11 | $55.10 | 5,979,100 | — | — |
| 2010-10-27 | $41.42 | $55.52 | 4,114,400 | — | — |
| 2010-10-26 | $40.98 | $54.93 | 3,522,200 | — | — |
| 2010-10-25 | $40.26 | $53.96 | 3,101,300 | — | — |
| 2010-10-22 | $40.40 | $54.15 | 2,450,600 | — | — |
| 2010-10-21 | $40.24 | $53.94 | 3,218,400 | — | — |
| 2010-10-20 | $40.53 | $54.32 | 4,179,600 | — | — |
| 2010-10-19 | $40.30 | $54.02 | 9,071,500 | — | — |
| 2010-10-18 | $41.21 | $55.24 | 6,228,000 | — | — |
| 2010-10-15 | $40.05 | $53.68 | 5,098,200 | — | — |
| 2010-10-14 | $39.84 | $53.40 | 5,039,600 | — | — |
| 2010-10-13 | $40.16 | $53.83 | 5,054,400 | — | — |
| 2010-10-12 | $39.66 | $53.16 | 3,542,700 | — | — |
| 2010-10-11 | $39.50 | $52.94 | 2,795,300 | — | — |
| 2010-10-08 | $38.99 | $52.26 | 3,540,800 | — | — |
| 2010-10-07 | $38.67 | $51.83 | 2,596,100 | — | — |
| 2010-10-06 | $39.04 | $52.33 | 2,961,200 | — | — |
| 2010-10-05 | $38.70 | $51.87 | 4,128,600 | — | — |
| 2010-10-04 | $37.54 | $50.32 | 2,720,700 | — | — |
| 2010-10-01 | $38.21 | $51.21 | 3,601,600 | — | — |
| 2010-09-30 | $37.66 | $50.48 | 5,802,600 | — | — |
| 2010-09-29 | $37.34 | $50.05 | 4,160,900 | — | — |
| 2010-09-28 | $37.97 | $50.88 | 3,451,700 | — | — |
| 2010-09-27 | $38.18 | $51.16 | 3,729,700 | — | — |
| 2010-09-24 | $38.32 | $51.35 | 3,714,000 | — | — |
| 2010-09-23 | $37.18 | $49.82 | 4,115,400 | — | — |
| 2010-09-22 | $37.75 | $50.58 | 4,040,800 | — | — |
| 2010-09-21 | $38.64 | $51.78 | 3,299,400 | — | — |
| 2010-09-20 | $39.52 | $52.96 | 3,851,200 | — | — |
| 2010-09-17 | $38.21 | $51.20 | 4,132,300 | — | — |
| 2010-09-16 | $38.64 | $51.78 | 2,598,800 | — | — |
| 2010-09-15 | $38.85 | $52.06 | 2,670,600 | — | — |
| 2010-09-14 | $38.23 | $51.23 | 3,741,200 | — | — |
| 2010-09-13 | $38.82 | $52.02 | 3,503,400 | — | — |
| 2010-09-10 | $37.93 | $50.83 | 3,249,900 | — | — |
| 2010-09-09 | $38.26 | $51.27 | 4,668,100 | — | — |
| 2010-09-08 | $37.30 | $49.98 | 2,476,700 | — | — |
| 2010-09-07 | $36.70 | $49.18 | 2,787,600 | — | — |
| 2010-09-03 | $37.92 | $50.81 | 4,211,500 | — | — |
| 2010-09-02 | $36.43 | $48.82 | 3,517,300 | — | — |
| 2010-09-01 | $36.50 | $48.91 | 5,519,800 | — | — |
| 2010-08-31 | $35.08 | $47.01 | 4,158,000 | — | — |
| 2010-08-30 | $34.89 | $46.75 | 3,325,400 | — | — |
| 2010-08-27 | $35.85 | $48.04 | 5,619,500 | — | — |
| 2010-08-26 | $34.87 | $46.73 | 5,864,300 | — | — |
| 2010-08-25 | $35.41 | $47.45 | 4,862,700 | — | — |
| 2010-08-24 | $35.32 | $47.33 | 7,716,600 | — | — |
| 2010-08-23 | $36.43 | $48.82 | 2,194,900 | — | — |
| 2010-08-20 | $36.89 | $49.43 | 3,097,100 | — | — |
| 2010-08-19 | $37.01 | $49.59 | 4,991,500 | — | — |
| 2010-08-18 | $38.41 | $51.47 | 3,723,800 | — | — |
| 2010-08-17 | $38.29 | $51.31 | 5,573,800 | — | — |
| 2010-08-16 | $37.11 | $49.73 | 3,020,900 | — | — |
| 2010-08-13 | $37.28 | $49.96 | 3,190,500 | — | — |
| 2010-08-12 | $37.30 | $49.98 | 3,406,200 | — | — |
| 2010-08-11 | $37.35 | $50.05 | 5,539,500 | — | — |
| 2010-08-10 | $39.15 | $52.46 | 3,155,800 | — | — |
| 2010-08-09 | $39.59 | $53.05 | 3,156,700 | — | — |
| 2010-08-06 | $39.08 | $52.37 | 4,862,200 | — | — |
| 2010-08-05 | $39.95 | $53.53 | 2,458,900 | — | — |
| 2010-08-04 | $39.97 | $53.56 | 3,515,400 | — | — |
| 2010-08-03 | $39.86 | $53.41 | 3,587,400 | — | — |
| 2010-08-02 | $40.11 | $53.75 | 3,343,200 | — | — |
| 2010-07-30 | $38.92 | $52.15 | 3,408,500 | — | — |
| 2010-07-29 | $39.02 | $52.29 | 3,019,000 | — | — |
| 2010-07-28 | $38.87 | $52.09 | 3,379,300 | — | — |
| 2010-07-27 | $39.00 | $52.26 | 5,277,600 | — | — |
| 2010-07-26 | $39.70 | $53.20 | 3,821,800 | — | — |
| 2010-07-23 | $39.79 | $53.32 | 4,661,400 | — | — |
| 2010-07-22 | $39.06 | $52.34 | 5,106,000 | — | — |
| 2010-07-21 | $37.88 | $50.76 | 8,479,700 | — | — |
| 2010-07-20 | $39.53 | $52.97 | 11,279,600 | — | — |
| 2010-07-19 | $37.35 | $50.05 | 5,213,100 | — | — |
| 2010-07-16 | $36.91 | $49.46 | 6,193,300 | — | — |
| 2010-07-15 | $37.84 | $50.71 | 5,182,600 | — | — |
| 2010-07-14 | $37.58 | $50.36 | 5,634,700 | — | — |
| 2010-07-13 | $38.34 | $51.38 | 7,417,200 | — | — |
| 2010-07-12 | $37.12 | $49.74 | 3,267,700 | — | — |
| 2010-07-09 | $37.21 | $49.86 | 5,469,200 | — | — |
| 2010-07-08 | $36.38 | $48.75 | 8,912,500 | — | — |
| 2010-07-07 | $36.63 | $49.08 | 17,720,300 | — | — |
| 2010-07-06 | $33.34 | $44.68 | 6,092,800 | — | — |
| 2010-07-02 | $32.81 | $43.97 | 5,083,000 | — | — |
| 2010-07-01 | $33.28 | $44.60 | 8,025,400 | — | — |
| 2010-06-30 | $33.82 | $45.32 | 6,132,600 | — | — |
| 2010-06-29 | $33.95 | $45.49 | 8,298,300 | — | — |
| 2010-06-28 | $35.31 | $47.30 | 5,215,300 | — | — |
| 2010-06-25 | $35.83 | $48.00 | 11,301,000 | — | — |
| 2010-06-24 | $34.86 | $46.70 | 8,866,600 | — | — |
| 2010-06-23 | $35.81 | $47.97 | 7,182,500 | — | — |
| 2010-06-22 | $36.41 | $48.78 | 4,624,400 | — | — |
| 2010-06-21 | $37.17 | $49.79 | 5,040,900 | — | — |
| 2010-06-18 | $37.20 | $49.83 | 7,297,600 | — | — |
| 2010-06-17 | $37.57 | $50.33 | 4,142,300 | — | — |
| 2010-06-16 | $38.15 | $51.11 | 3,894,500 | — | — |
| 2010-06-15 | $38.49 | $51.56 | 6,124,100 | — | — |
| 2010-06-14 | $37.03 | $49.61 | 4,692,200 | — | — |
| 2010-06-11 | $37.68 | $50.48 | 2,894,600 | — | — |
| 2010-06-10 | $37.55 | $50.30 | 5,543,600 | — | — |
| 2010-06-09 | $36.50 | $48.90 | 4,613,100 | — | — |
| 2010-06-08 | $36.86 | $49.38 | 5,767,100 | — | — |
| 2010-06-07 | $36.28 | $48.60 | 6,838,700 | — | — |
| 2010-06-04 | $36.48 | $48.87 | 7,684,700 | — | — |
| 2010-06-03 | $38.91 | $52.12 | 5,731,100 | — | — |
| 2010-06-02 | $38.38 | $51.41 | 5,427,400 | — | — |
| 2010-06-01 | $37.02 | $49.59 | 4,500,100 | — | — |
| 2010-05-28 | $38.17 | $51.13 | 5,511,400 | — | — |
| 2010-05-27 | $39.14 | $52.43 | 6,861,800 | — | — |
| 2010-05-26 | $38.29 | $51.29 | 5,447,600 | — | — |
| 2010-05-25 | $38.88 | $52.08 | 7,755,200 | — | — |
| 2010-05-24 | $38.59 | $51.70 | 4,244,000 | — | — |
| 2010-05-21 | $39.65 | $53.12 | 8,708,900 | — | — |
| 2010-05-20 | $39.01 | $52.26 | 7,045,500 | — | — |
| 2010-05-19 | $40.60 | $54.39 | 5,385,600 | — | — |
| 2010-05-18 | $40.58 | $54.36 | 5,664,700 | — | — |
| 2010-05-17 | $41.54 | $55.65 | 4,534,800 | — | — |
| 2010-05-14 | $41.63 | $55.77 | 6,285,000 | — | — |
| 2010-05-13 | $41.91 | $56.14 | 5,896,600 | — | — |
| 2010-05-12 | $42.80 | $57.34 | 6,078,400 | — | — |
| 2010-05-11 | $42.81 | $57.35 | 5,106,800 | — | — |
| 2010-05-10 | $43.28 | $57.98 | 5,958,100 | — | — |
| 2010-05-07 | $41.34 | $55.38 | 9,491,400 | — | — |
| 2010-05-06 | $42.12 | $56.42 | 11,345,000 | — | — |
| 2010-05-05 | $43.41 | $58.15 | 7,915,300 | — | — |
| 2010-05-04 | $42.61 | $57.08 | 6,004,200 | — | — |
| 2010-05-03 | $43.79 | $58.66 | 4,462,200 | — | — |
| 2010-04-30 | $43.50 | $58.27 | 6,039,400 | — | — |
| 2010-04-29 | $44.32 | $59.37 | 4,620,100 | — | — |
| 2010-04-28 | $43.54 | $58.33 | 5,406,500 | — | — |
| 2010-04-27 | $42.78 | $57.31 | 7,172,200 | — | — |
| 2010-04-26 | $43.75 | $58.61 | 5,513,500 | — | — |
| 2010-04-23 | $44.48 | $59.59 | 5,775,700 | — | — |
| 2010-04-22 | $44.39 | $59.47 | 7,571,600 | — | — |
| 2010-04-21 | $43.67 | $58.50 | 9,492,600 | — | — |
| 2010-04-20 | $45.28 | $60.66 | 15,816,700 | — | — |
| 2010-04-19 | $47.25 | $63.30 | 6,393,300 | — | — |
| 2010-04-16 | $46.50 | $62.29 | 8,205,600 | — | — |
| 2010-04-15 | $47.95 | $64.23 | 3,816,400 | — | — |
| 2010-04-14 | $47.85 | $64.10 | 8,091,000 | — | — |
| 2010-04-13 | $47.85 | $64.10 | 5,413,400 | — | — |
| 2010-04-12 | $48.07 | $64.40 | 6,115,100 | — | — |
| 2010-04-09 | $46.96 | $62.91 | 4,853,000 | — | — |
| 2010-04-08 | $46.38 | $62.13 | 3,751,900 | — | — |
| 2010-04-07 | $46.41 | $62.17 | 4,159,100 | — | — |
| 2010-04-06 | $46.61 | $62.44 | 4,923,600 | — | — |
| 2010-04-05 | $46.35 | $62.09 | 4,020,300 | — | — |
| 2010-04-01 | $45.97 | $61.58 | 5,157,700 | — | — |
| 2010-03-31 | $45.14 | $60.47 | 5,739,200 | — | — |
| 2010-03-30 | $45.78 | $61.33 | 3,781,100 | — | — |
| 2010-03-29 | $46.27 | $61.97 | 3,042,300 | — | — |
| 2010-03-26 | $46.16 | $61.82 | 3,392,700 | — | — |
| 2010-03-25 | $46.06 | $61.69 | 5,512,000 | — | — |
| 2010-03-24 | $45.37 | $60.77 | 3,975,300 | — | — |
| 2010-03-23 | $46.16 | $61.82 | 3,665,500 | — | — |
| 2010-03-22 | $45.69 | $61.19 | 4,227,700 | — | — |
| 2010-03-19 | $45.95 | $61.54 | 4,840,900 | — | — |
| 2010-03-18 | $46.24 | $61.93 | 3,736,200 | — | — |
| 2010-03-17 | $46.27 | $61.97 | 5,726,000 | — | — |
| 2010-03-16 | $45.09 | $60.39 | 5,488,200 | — | — |
| 2010-03-15 | $44.53 | $59.64 | 2,945,400 | — | — |
| 2010-03-12 | $44.65 | $59.80 | 3,986,900 | — | — |
| 2010-03-11 | $45.03 | $60.31 | 3,873,100 | — | — |
| 2010-03-10 | $45.31 | $60.69 | 5,213,500 | — | — |
| 2010-03-09 | $45.78 | $61.31 | 3,886,100 | — | — |
| 2010-03-08 | $45.49 | $60.93 | 4,222,400 | — | — |
| 2010-03-05 | $45.64 | $61.13 | 3,927,800 | — | — |
| 2010-03-04 | $45.10 | $60.40 | 3,835,700 | — | — |
| 2010-03-03 | $44.92 | $60.16 | 2,751,200 | — | — |
| 2010-03-02 | $45.03 | $60.31 | 3,427,000 | — | — |
| 2010-03-01 | $44.97 | $60.23 | 3,332,500 | — | — |
| 2010-02-26 | $44.91 | $60.15 | 4,911,700 | — | — |
| 2010-02-25 | $44.99 | $60.26 | 7,236,500 | — | — |
| 2010-02-24 | $45.38 | $60.78 | 8,404,500 | — | — |
| 2010-02-23 | $45.86 | $61.42 | 5,167,200 | — | — |
| 2010-02-22 | $46.78 | $62.65 | 5,888,600 | — | — |
| 2010-02-19 | $46.64 | $62.47 | 9,715,600 | — | — |
| 2010-02-18 | $45.23 | $60.58 | 5,354,600 | — | — |
| 2010-02-17 | $44.84 | $60.06 | 4,456,800 | — | — |
| 2010-02-16 | $45.47 | $60.90 | 5,037,100 | — | — |
| 2010-02-12 | $44.62 | $59.76 | 5,845,700 | — | — |
| 2010-02-11 | $45.05 | $60.34 | 4,879,600 | — | — |
| 2010-02-10 | $44.64 | $59.79 | 5,670,300 | — | — |
| 2010-02-09 | $44.22 | $59.23 | 8,471,100 | — | — |
| 2010-02-08 | $43.00 | $57.59 | 5,983,200 | — | — |
| 2010-02-05 | $43.35 | $58.06 | 8,363,900 | — | — |
| 2010-02-04 | $43.07 | $57.68 | 7,108,400 | — | — |
| 2010-02-03 | $44.40 | $59.47 | 4,762,400 | — | — |
| 2010-02-02 | $44.57 | $59.69 | 5,885,200 | — | — |
| 2010-02-01 | $44.16 | $59.14 | 4,831,700 | — | — |
| 2010-01-29 | $42.88 | $57.43 | 5,285,700 | — | — |
| 2010-01-28 | $43.83 | $58.70 | 4,129,400 | — | — |
| 2010-01-27 | $44.51 | $59.61 | 5,125,200 | — | — |
| 2010-01-26 | $43.08 | $57.70 | 5,314,700 | — | — |
| 2010-01-25 | $43.94 | $58.85 | 3,559,200 | — | — |
| 2010-01-22 | $43.36 | $58.07 | 6,370,300 | — | — |
| 2010-01-21 | $45.47 | $60.90 | 8,060,100 | — | — |
| 2010-01-20 | $46.28 | $61.98 | 12,516,300 | — | — |
| 2010-01-19 | $43.20 | $57.86 | 6,995,200 | — | — |
| 2010-01-15 | $42.67 | $57.15 | 6,887,100 | — | — |
| 2010-01-14 | $43.79 | $58.65 | 4,268,500 | — | — |
| 2010-01-13 | $44.61 | $59.75 | 2,741,000 | — | — |
| 2010-01-12 | $44.20 | $59.20 | 3,432,600 | — | — |
| 2010-01-11 | $44.36 | $59.41 | 4,260,000 | — | — |
| 2010-01-08 | $45.51 | $60.95 | 6,038,000 | — | — |
| 2010-01-07 | $44.60 | $59.73 | 5,273,100 | — | — |
| 2010-01-06 | $43.81 | $58.68 | 4,062,100 | — | — |
| 2010-01-05 | $44.55 | $59.67 | 3,992,500 | — | — |
| 2010-01-04 | $44.46 | $59.55 | 3,440,300 | — | — |