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 | $66.87 | $146.33 | 888,400 | — | — |
| 2010-12-30 | $67.15 | $146.95 | 797,600 | — | — |
| 2010-12-29 | $67.15 | $146.95 | 987,900 | — | — |
| 2010-12-28 | $67.16 | $146.97 | 849,900 | — | — |
| 2010-12-27 | $67.29 | $147.25 | 998,800 | — | — |
| 2010-12-23 | $67.07 | $146.77 | 1,293,300 | — | — |
| 2010-12-22 | $67.17 | $146.99 | 1,391,600 | — | — |
| 2010-12-21 | $66.40 | $145.31 | 1,604,700 | — | — |
| 2010-12-20 | $65.60 | $143.55 | 2,707,300 | — | — |
| 2010-12-17 | $63.37 | $138.67 | 2,051,300 | — | — |
| 2010-12-16 | $63.22 | $138.35 | 1,811,900 | — | — |
| 2010-12-15 | $63.66 | $139.31 | 3,353,700 | — | — |
| 2010-12-14 | $64.17 | $140.43 | 1,593,800 | — | — |
| 2010-12-13 | $63.62 | $139.22 | 1,759,400 | — | — |
| 2010-12-10 | $64.28 | $140.67 | 2,623,100 | — | — |
| 2010-12-09 | $63.77 | $139.55 | 1,701,900 | — | — |
| 2010-12-08 | $63.36 | $138.65 | 1,665,200 | — | — |
| 2010-12-07 | $63.15 | $138.19 | 2,294,400 | — | — |
| 2010-12-06 | $62.20 | $136.11 | 1,169,800 | — | — |
| 2010-12-03 | $62.37 | $136.49 | 1,527,600 | — | — |
| 2010-12-02 | $62.41 | $136.57 | 4,701,000 | — | — |
| 2010-12-01 | $60.44 | $132.26 | 2,896,700 | — | — |
| 2010-11-30 | $59.53 | $129.53 | 2,209,900 | — | — |
| 2010-11-29 | $60.34 | $131.29 | 926,300 | — | — |
| 2010-11-26 | $60.45 | $131.53 | 374,300 | — | — |
| 2010-11-24 | $60.91 | $132.53 | 1,911,900 | — | — |
| 2010-11-23 | $58.71 | $127.74 | 1,726,800 | — | — |
| 2010-11-22 | $59.59 | $129.66 | 1,244,500 | — | — |
| 2010-11-19 | $59.63 | $129.75 | 1,325,400 | — | — |
| 2010-11-18 | $59.91 | $130.35 | 1,459,300 | — | — |
| 2010-11-17 | $59.59 | $129.66 | 1,300,300 | — | — |
| 2010-11-16 | $59.50 | $129.46 | 2,086,200 | — | — |
| 2010-11-15 | $60.70 | $132.07 | 1,410,700 | — | — |
| 2010-11-12 | $60.88 | $132.46 | 949,400 | — | — |
| 2010-11-11 | $61.87 | $134.62 | 1,553,800 | — | — |
| 2010-11-10 | $61.97 | $134.84 | 2,030,200 | — | — |
| 2010-11-09 | $61.86 | $134.60 | 1,397,900 | — | — |
| 2010-11-08 | $62.79 | $136.62 | 1,187,800 | — | — |
| 2010-11-05 | $63.02 | $137.12 | 1,801,000 | — | — |
| 2010-11-04 | $62.80 | $136.64 | 2,212,800 | — | — |
| 2010-11-03 | $61.81 | $134.49 | 2,252,900 | — | — |
| 2010-11-02 | $61.57 | $133.97 | 4,840,600 | — | — |
| 2010-11-01 | $61.22 | $133.20 | 3,861,600 | — | — |
| 2010-10-29 | $61.97 | $134.84 | 2,617,300 | — | — |
| 2010-10-28 | $60.87 | $132.44 | 1,696,900 | — | — |
| 2010-10-27 | $60.05 | $130.66 | 1,166,800 | — | — |
| 2010-10-26 | $60.06 | $130.68 | 1,083,200 | — | — |
| 2010-10-25 | $60.80 | $132.29 | 1,234,600 | — | — |
| 2010-10-22 | $61.11 | $132.97 | 2,235,500 | — | — |
| 2010-10-21 | $60.14 | $130.85 | 3,346,700 | — | — |
| 2010-10-20 | $61.32 | $133.42 | 4,748,600 | — | — |
| 2010-10-19 | $62.36 | $135.69 | 1,864,200 | — | — |
| 2010-10-18 | $63.54 | $138.25 | 1,834,700 | — | — |
| 2010-10-15 | $62.13 | $135.18 | 2,154,700 | — | — |
| 2010-10-14 | $62.99 | $137.06 | 1,394,900 | — | — |
| 2010-10-13 | $63.77 | $138.75 | 1,550,000 | — | — |
| 2010-10-12 | $62.97 | $137.01 | 800,300 | — | — |
| 2010-10-11 | $62.73 | $136.49 | 783,100 | — | — |
| 2010-10-08 | $62.70 | $136.43 | 1,273,500 | — | — |
| 2010-10-07 | $61.90 | $134.68 | 1,045,700 | — | — |
| 2010-10-06 | $62.14 | $135.21 | 1,356,300 | — | — |
| 2010-10-05 | $62.64 | $136.29 | 1,760,300 | — | — |
| 2010-10-04 | $61.96 | $134.81 | 1,292,400 | — | — |
| 2010-10-01 | $62.02 | $134.95 | 1,509,600 | — | — |
| 2010-09-30 | $61.28 | $133.34 | 1,663,000 | — | — |
| 2010-09-29 | $60.75 | $132.18 | 865,400 | — | — |
| 2010-09-28 | $61.23 | $133.23 | 1,409,300 | — | — |
| 2010-09-27 | $59.97 | $130.49 | 1,454,100 | — | — |
| 2010-09-24 | $60.51 | $131.66 | 1,409,200 | — | — |
| 2010-09-23 | $58.50 | $127.29 | 1,299,600 | — | — |
| 2010-09-22 | $60.03 | $130.62 | 1,053,300 | — | — |
| 2010-09-21 | $60.44 | $131.51 | 1,518,600 | — | — |
| 2010-09-20 | $60.65 | $131.96 | 1,205,700 | — | — |
| 2010-09-17 | $59.59 | $129.66 | 2,109,800 | — | — |
| 2010-09-16 | $59.30 | $129.03 | 2,245,800 | — | — |
| 2010-09-15 | $60.50 | $131.64 | 1,495,800 | — | — |
| 2010-09-14 | $60.97 | $132.66 | 1,901,700 | — | — |
| 2010-09-13 | $60.82 | $132.33 | 1,705,500 | — | — |
| 2010-09-10 | $59.29 | $129.01 | 1,582,000 | — | — |
| 2010-09-09 | $58.96 | $128.29 | 1,476,300 | — | — |
| 2010-09-08 | $58.58 | $127.46 | 1,257,600 | — | — |
| 2010-09-07 | $57.45 | $125.00 | 818,800 | — | — |
| 2010-09-03 | $58.16 | $126.55 | 1,376,600 | — | — |
| 2010-09-02 | $57.35 | $124.78 | 1,493,200 | — | — |
| 2010-09-01 | $56.75 | $123.48 | 2,453,600 | — | — |
| 2010-08-31 | $53.64 | $115.97 | 1,507,400 | — | — |
| 2010-08-30 | $53.43 | $115.52 | 673,700 | — | — |
| 2010-08-27 | $54.51 | $117.85 | 916,300 | — | — |
| 2010-08-26 | $53.11 | $114.83 | 1,458,400 | — | — |
| 2010-08-25 | $53.66 | $116.02 | 1,315,000 | — | — |
| 2010-08-24 | $53.39 | $115.43 | 1,512,000 | — | — |
| 2010-08-23 | $54.51 | $117.85 | 660,800 | — | — |
| 2010-08-20 | $55.05 | $119.02 | 1,096,700 | — | — |
| 2010-08-19 | $55.19 | $119.32 | 1,163,200 | — | — |
| 2010-08-18 | $57.13 | $123.52 | 1,108,000 | — | — |
| 2010-08-17 | $57.13 | $123.52 | 1,761,500 | — | — |
| 2010-08-16 | $55.12 | $119.17 | 1,097,700 | — | — |
| 2010-08-13 | $54.93 | $118.76 | 1,238,600 | — | — |
| 2010-08-12 | $54.82 | $118.52 | 1,313,200 | — | — |
| 2010-08-11 | $55.25 | $119.45 | 2,436,200 | — | — |
| 2010-08-10 | $57.73 | $124.81 | 1,330,600 | — | — |
| 2010-08-09 | $58.07 | $125.55 | 1,276,000 | — | — |
| 2010-08-06 | $57.88 | $125.14 | 1,390,500 | — | — |
| 2010-08-05 | $57.94 | $125.27 | 1,214,600 | — | — |
| 2010-08-04 | $58.50 | $126.48 | 1,870,600 | — | — |
| 2010-08-03 | $58.48 | $126.44 | 1,234,900 | — | — |
| 2010-08-02 | $59.05 | $127.67 | 2,043,000 | — | — |
| 2010-07-30 | $58.02 | $125.44 | 2,357,800 | — | — |
| 2010-07-29 | $57.23 | $123.73 | 2,388,000 | — | — |
| 2010-07-28 | $56.17 | $121.44 | 1,349,500 | — | — |
| 2010-07-27 | $56.81 | $122.83 | 1,311,800 | — | — |
| 2010-07-26 | $58.32 | $126.09 | 1,813,700 | — | — |
| 2010-07-23 | $57.35 | $123.99 | 2,931,000 | — | — |
| 2010-07-22 | $56.24 | $121.59 | 3,449,600 | — | — |
| 2010-07-21 | $53.63 | $115.95 | 4,661,100 | — | — |
| 2010-07-20 | $52.62 | $113.77 | 2,439,300 | — | — |
| 2010-07-19 | $51.73 | $111.84 | 1,189,900 | — | — |
| 2010-07-16 | $51.06 | $110.39 | 2,086,400 | — | — |
| 2010-07-15 | $53.00 | $114.59 | 2,698,000 | — | — |
| 2010-07-14 | $53.72 | $116.15 | 1,056,700 | — | — |
| 2010-07-13 | $54.03 | $116.82 | 1,638,000 | — | — |
| 2010-07-12 | $52.27 | $113.01 | 1,319,500 | — | — |
| 2010-07-09 | $52.10 | $112.64 | 845,100 | — | — |
| 2010-07-08 | $51.40 | $111.13 | 2,091,000 | — | — |
| 2010-07-07 | $51.76 | $111.91 | 1,707,000 | — | — |
| 2010-07-06 | $49.62 | $107.28 | 1,966,900 | — | — |
| 2010-07-02 | $49.58 | $107.19 | 1,528,400 | — | — |
| 2010-07-01 | $50.12 | $108.36 | 3,223,300 | — | — |
| 2010-06-30 | $50.52 | $109.23 | 2,882,600 | — | — |
| 2010-06-29 | $50.42 | $109.01 | 3,489,600 | — | — |
| 2010-06-28 | $51.75 | $111.89 | 1,274,700 | — | — |
| 2010-06-25 | $52.06 | $112.56 | 2,211,700 | — | — |
| 2010-06-24 | $52.16 | $112.77 | 2,235,800 | — | — |
| 2010-06-23 | $52.18 | $112.82 | 4,517,500 | — | — |
| 2010-06-22 | $52.27 | $113.01 | 3,616,500 | — | — |
| 2010-06-21 | $55.27 | $119.50 | 1,718,500 | — | — |
| 2010-06-18 | $55.99 | $121.05 | 1,834,000 | — | — |
| 2010-06-17 | $55.63 | $120.27 | 2,104,700 | — | — |
| 2010-06-16 | $56.82 | $122.85 | 1,284,100 | — | — |
| 2010-06-15 | $57.30 | $123.89 | 2,095,500 | — | — |
| 2010-06-14 | $55.31 | $119.58 | 1,519,400 | — | — |
| 2010-06-11 | $54.96 | $118.83 | 1,479,300 | — | — |
| 2010-06-10 | $54.08 | $116.92 | 3,843,800 | — | — |
| 2010-06-09 | $52.87 | $114.31 | 3,126,000 | — | — |
| 2010-06-08 | $54.14 | $117.05 | 1,648,100 | — | — |
| 2010-06-07 | $53.29 | $115.22 | 2,448,100 | — | — |
| 2010-06-04 | $55.07 | $119.06 | 3,412,300 | — | — |
| 2010-06-03 | $57.61 | $124.56 | 1,621,800 | — | — |
| 2010-06-02 | $57.25 | $123.78 | 2,313,700 | — | — |
| 2010-06-01 | $54.89 | $118.67 | 2,122,900 | — | — |
| 2010-05-28 | $55.79 | $120.62 | 1,665,900 | — | — |
| 2010-05-27 | $57.09 | $122.72 | 2,302,000 | — | — |
| 2010-05-26 | $54.84 | $117.88 | 2,035,100 | — | — |
| 2010-05-25 | $54.88 | $117.97 | 3,242,100 | — | — |
| 2010-05-24 | $54.50 | $117.15 | 2,061,200 | — | — |
| 2010-05-21 | $55.38 | $119.04 | 4,374,900 | — | — |
| 2010-05-20 | $54.22 | $116.55 | 4,316,400 | — | — |
| 2010-05-19 | $57.68 | $123.99 | 3,155,100 | — | — |
| 2010-05-18 | $59.04 | $126.91 | 2,595,700 | — | — |
| 2010-05-17 | $60.11 | $129.21 | 1,716,100 | — | — |
| 2010-05-14 | $60.33 | $129.68 | 1,992,300 | — | — |
| 2010-05-13 | $61.76 | $132.76 | 2,886,900 | — | — |
| 2010-05-12 | $62.61 | $134.58 | 2,253,900 | — | — |
| 2010-05-11 | $61.45 | $132.09 | 2,812,300 | — | — |
| 2010-05-10 | $61.23 | $131.62 | 3,433,200 | — | — |
| 2010-05-07 | $56.12 | $120.63 | 3,467,400 | — | — |
| 2010-05-06 | $58.42 | $125.58 | 3,211,800 | — | — |
| 2010-05-05 | $60.01 | $128.99 | 2,064,800 | — | — |
| 2010-05-04 | $61.43 | $132.05 | 2,004,300 | — | — |
| 2010-05-03 | $63.31 | $136.09 | 2,377,200 | — | — |
| 2010-04-30 | $62.15 | $133.59 | 3,026,100 | — | — |
| 2010-04-29 | $65.07 | $139.87 | 1,884,800 | — | — |
| 2010-04-28 | $64.60 | $138.86 | 3,908,300 | — | — |
| 2010-04-27 | $64.36 | $138.34 | 5,054,400 | — | — |
| 2010-04-26 | $63.30 | $136.07 | 2,442,900 | — | — |
| 2010-04-23 | $62.84 | $135.08 | 1,650,800 | — | — |
| 2010-04-22 | $63.00 | $135.42 | 1,274,400 | — | — |
| 2010-04-21 | $62.03 | $133.34 | 1,503,100 | — | — |
| 2010-04-20 | $61.74 | $132.71 | 2,622,100 | — | — |
| 2010-04-19 | $60.47 | $129.98 | 967,400 | — | — |
| 2010-04-16 | $60.46 | $129.96 | 1,784,300 | — | — |
| 2010-04-15 | $61.22 | $131.60 | 1,504,500 | — | — |
| 2010-04-14 | $61.90 | $133.06 | 1,687,500 | — | — |
| 2010-04-13 | $61.07 | $131.27 | 1,641,400 | — | — |
| 2010-04-12 | $60.37 | $129.77 | 1,327,300 | — | — |
| 2010-04-09 | $60.42 | $129.88 | 2,001,300 | — | — |
| 2010-04-08 | $59.25 | $127.36 | 1,233,700 | — | — |
| 2010-04-07 | $59.37 | $127.62 | 1,587,900 | — | — |
| 2010-04-06 | $59.72 | $128.37 | 969,800 | — | — |
| 2010-04-05 | $59.23 | $127.32 | 1,313,800 | — | — |
| 2010-04-01 | $58.00 | $124.67 | 1,323,400 | — | — |
| 2010-03-31 | $57.41 | $123.41 | 1,268,100 | — | — |
| 2010-03-30 | $58.22 | $125.15 | 855,100 | — | — |
| 2010-03-29 | $58.34 | $125.40 | 1,505,600 | — | — |
| 2010-03-26 | $58.61 | $125.99 | 1,872,600 | — | — |
| 2010-03-25 | $57.92 | $124.50 | 1,605,800 | — | — |
| 2010-03-24 | $59.10 | $127.04 | 1,359,600 | — | — |
| 2010-03-23 | $59.90 | $128.76 | 3,117,300 | — | — |
| 2010-03-22 | $59.00 | $126.82 | 1,469,900 | — | — |
| 2010-03-19 | $58.07 | $124.82 | 2,280,600 | — | — |
| 2010-03-18 | $58.55 | $125.86 | 1,536,600 | — | — |
| 2010-03-17 | $58.44 | $125.62 | 1,957,600 | — | — |
| 2010-03-16 | $57.76 | $124.16 | 1,578,600 | — | — |
| 2010-03-15 | $57.62 | $123.86 | 3,164,200 | — | — |
| 2010-03-12 | $57.86 | $124.37 | 5,307,900 | — | — |
| 2010-03-11 | $58.83 | $126.46 | 1,556,400 | — | — |
| 2010-03-10 | $59.38 | $127.64 | 980,700 | — | — |
| 2010-03-09 | $59.27 | $127.40 | 1,023,900 | — | — |
| 2010-03-08 | $59.07 | $126.97 | 930,200 | — | — |
| 2010-03-05 | $59.09 | $127.02 | 2,008,300 | — | — |
| 2010-03-04 | $58.44 | $125.62 | 2,478,400 | — | — |
| 2010-03-03 | $58.79 | $126.37 | 699,100 | — | — |
| 2010-03-02 | $58.78 | $126.35 | 1,822,600 | — | — |
| 2010-03-01 | $59.06 | $126.95 | 2,434,600 | — | — |
| 2010-02-26 | $57.25 | $122.35 | 2,616,600 | — | — |
| 2010-02-25 | $56.00 | $119.68 | 1,230,200 | — | — |
| 2010-02-24 | $56.14 | $119.98 | 1,374,200 | — | — |
| 2010-02-23 | $55.24 | $118.06 | 1,138,200 | — | — |
| 2010-02-22 | $56.22 | $120.15 | 1,579,100 | — | — |
| 2010-02-19 | $55.92 | $119.51 | 1,126,700 | — | — |
| 2010-02-18 | $56.36 | $120.45 | 2,861,700 | — | — |
| 2010-02-17 | $55.84 | $119.34 | 1,310,000 | — | — |
| 2010-02-16 | $54.87 | $117.27 | 1,504,500 | — | — |
| 2010-02-12 | $54.29 | $116.03 | 2,179,600 | — | — |
| 2010-02-11 | $54.11 | $115.64 | 1,460,600 | — | — |
| 2010-02-10 | $53.77 | $114.92 | 1,067,700 | — | — |
| 2010-02-09 | $54.22 | $115.88 | 1,586,900 | — | — |
| 2010-02-08 | $53.53 | $114.40 | 1,676,900 | — | — |
| 2010-02-05 | $54.43 | $116.33 | 2,440,400 | — | — |
| 2010-02-04 | $54.64 | $116.77 | 2,338,100 | — | — |
| 2010-02-03 | $56.34 | $120.41 | 5,723,900 | — | — |
| 2010-02-02 | $54.25 | $115.94 | 2,981,100 | — | — |
| 2010-02-01 | $52.23 | $111.62 | 1,360,400 | — | — |
| 2010-01-29 | $51.25 | $109.53 | 2,658,100 | — | — |
| 2010-01-28 | $51.39 | $109.83 | 1,948,400 | — | — |
| 2010-01-27 | $52.47 | $112.14 | 3,563,600 | — | — |
| 2010-01-26 | $53.31 | $113.93 | 1,608,600 | — | — |
| 2010-01-25 | $53.82 | $115.02 | 1,522,400 | — | — |
| 2010-01-22 | $53.33 | $113.97 | 1,363,500 | — | — |
| 2010-01-21 | $54.18 | $115.79 | 1,973,500 | — | — |
| 2010-01-20 | $55.54 | $118.70 | 1,396,300 | — | — |
| 2010-01-19 | $56.30 | $120.32 | 1,349,800 | — | — |
| 2010-01-15 | $55.74 | $119.13 | 1,661,200 | — | — |
| 2010-01-14 | $56.55 | $120.86 | 1,430,500 | — | — |
| 2010-01-13 | $56.71 | $121.20 | 1,129,300 | — | — |
| 2010-01-12 | $56.18 | $120.07 | 1,208,500 | — | — |
| 2010-01-11 | $57.07 | $121.97 | 1,595,300 | — | — |
| 2010-01-08 | $57.42 | $122.72 | 1,441,400 | — | — |
| 2010-01-07 | $56.75 | $121.28 | 4,276,400 | — | — |
| 2010-01-06 | $54.82 | $117.16 | 3,035,800 | — | — |
| 2010-01-05 | $53.48 | $114.30 | 2,474,100 | — | — |
| 2010-01-04 | $52.71 | $112.65 | 2,033,000 | — | — |