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 | $53.70 | $56.73 | 804,200 | — | — |
| 2010-12-30 | $54.08 | $57.13 | 751,000 | — | — |
| 2010-12-29 | $54.10 | $57.15 | 990,300 | — | — |
| 2010-12-28 | $54.05 | $56.91 | 748,400 | — | — |
| 2010-12-27 | $54.01 | $56.86 | 958,800 | — | — |
| 2010-12-23 | $53.70 | $56.54 | 1,294,800 | — | — |
| 2010-12-22 | $54.38 | $57.25 | 1,294,200 | — | — |
| 2010-12-21 | $54.18 | $57.04 | 1,247,700 | — | — |
| 2010-12-20 | $54.80 | $57.70 | 1,454,600 | — | — |
| 2010-12-17 | $54.53 | $57.41 | 1,897,700 | — | — |
| 2010-12-16 | $54.38 | $57.25 | 2,385,600 | — | — |
| 2010-12-15 | $53.55 | $56.38 | 2,673,400 | — | — |
| 2010-12-14 | $54.05 | $56.91 | 1,477,900 | — | — |
| 2010-12-13 | $53.08 | $55.89 | 1,651,200 | — | — |
| 2010-12-10 | $53.00 | $55.80 | 2,560,500 | — | — |
| 2010-12-09 | $53.00 | $55.80 | 2,657,400 | — | — |
| 2010-12-08 | $52.09 | $54.84 | 2,188,600 | — | — |
| 2010-12-07 | $51.28 | $53.99 | 3,498,400 | — | — |
| 2010-12-06 | $51.53 | $54.25 | 1,288,000 | — | — |
| 2010-12-03 | $52.11 | $54.86 | 1,544,400 | — | — |
| 2010-12-02 | $51.40 | $54.12 | 1,344,500 | — | — |
| 2010-12-01 | $50.95 | $53.64 | 2,621,400 | — | — |
| 2010-11-30 | $50.09 | $52.74 | 2,244,400 | — | — |
| 2010-11-29 | $50.77 | $53.45 | 2,132,400 | — | — |
| 2010-11-26 | $51.46 | $54.18 | 893,800 | — | — |
| 2010-11-24 | $51.30 | $54.01 | 1,300,000 | — | — |
| 2010-11-23 | $50.88 | $53.57 | 1,660,900 | — | — |
| 2010-11-22 | $51.39 | $54.11 | 1,206,600 | — | — |
| 2010-11-19 | $51.64 | $54.37 | 1,441,700 | — | — |
| 2010-11-18 | $51.39 | $54.11 | 1,271,100 | — | — |
| 2010-11-17 | $50.57 | $53.24 | 1,819,100 | — | — |
| 2010-11-16 | $50.70 | $53.38 | 1,826,800 | — | — |
| 2010-11-15 | $51.42 | $54.14 | 2,042,000 | — | — |
| 2010-11-12 | $51.59 | $54.32 | 1,777,600 | — | — |
| 2010-11-11 | $52.19 | $54.95 | 2,195,000 | — | — |
| 2010-11-10 | $52.12 | $54.87 | 2,003,100 | — | — |
| 2010-11-09 | $52.17 | $54.93 | 2,138,200 | — | — |
| 2010-11-08 | $52.09 | $54.84 | 1,724,000 | — | — |
| 2010-11-05 | $52.43 | $55.20 | 2,418,200 | — | — |
| 2010-11-04 | $51.76 | $54.50 | 2,445,900 | — | — |
| 2010-11-03 | $51.25 | $53.96 | 4,618,600 | — | — |
| 2010-11-02 | $49.90 | $52.54 | 1,631,100 | — | — |
| 2010-11-01 | $49.31 | $51.92 | 2,726,500 | — | — |
| 2010-10-29 | $49.49 | $52.11 | 3,189,300 | — | — |
| 2010-10-28 | $50.20 | $52.85 | 3,533,800 | — | — |
| 2010-10-27 | $50.90 | $53.59 | 1,880,000 | — | — |
| 2010-10-26 | $51.23 | $53.94 | 2,016,400 | — | — |
| 2010-10-25 | $51.27 | $53.98 | 1,919,500 | — | — |
| 2010-10-22 | $50.59 | $53.26 | 1,964,500 | — | — |
| 2010-10-21 | $51.32 | $54.03 | 3,604,800 | — | — |
| 2010-10-20 | $50.57 | $53.24 | 5,839,700 | — | — |
| 2010-10-19 | $50.07 | $52.72 | 5,012,500 | — | — |
| 2010-10-18 | $50.51 | $53.18 | 3,212,700 | — | — |
| 2010-10-15 | $49.04 | $51.63 | 2,844,200 | — | — |
| 2010-10-14 | $48.83 | $51.41 | 2,247,500 | — | — |
| 2010-10-13 | $49.29 | $51.90 | 2,813,700 | — | — |
| 2010-10-12 | $49.05 | $51.64 | 6,077,300 | — | — |
| 2010-10-11 | $49.79 | $52.42 | 1,514,100 | — | — |
| 2010-10-08 | $49.68 | $52.31 | 2,249,900 | — | — |
| 2010-10-07 | $49.78 | $52.41 | 3,061,300 | — | — |
| 2010-10-06 | $50.45 | $53.12 | 1,112,000 | — | — |
| 2010-10-05 | $50.57 | $53.24 | 2,204,900 | — | — |
| 2010-10-04 | $49.37 | $51.98 | 1,567,800 | — | — |
| 2010-10-01 | $50.01 | $52.65 | 2,476,000 | — | — |
| 2010-09-30 | $50.05 | $52.70 | 2,431,900 | — | — |
| 2010-09-29 | $50.24 | $52.90 | 3,454,900 | — | — |
| 2010-09-28 | $50.11 | $52.76 | 3,012,500 | — | — |
| 2010-09-27 | $49.15 | $51.59 | 2,027,800 | — | — |
| 2010-09-24 | $49.70 | $52.17 | 2,761,800 | — | — |
| 2010-09-23 | $47.93 | $50.31 | 1,696,000 | — | — |
| 2010-09-22 | $48.02 | $50.40 | 2,590,200 | — | — |
| 2010-09-21 | $48.51 | $50.92 | 2,209,500 | — | — |
| 2010-09-20 | $48.74 | $51.16 | 2,235,000 | — | — |
| 2010-09-17 | $48.03 | $50.41 | 11,000,200 | — | — |
| 2010-09-16 | $48.74 | $51.16 | 3,595,600 | — | — |
| 2010-09-15 | $48.69 | $51.11 | 3,269,300 | — | — |
| 2010-09-14 | $48.40 | $50.80 | 4,549,400 | — | — |
| 2010-09-13 | $47.30 | $49.65 | 2,270,500 | — | — |
| 2010-09-10 | $46.67 | $48.99 | 2,631,600 | — | — |
| 2010-09-09 | $46.12 | $48.41 | 2,481,000 | — | — |
| 2010-09-08 | $45.48 | $47.74 | 2,911,800 | — | — |
| 2010-09-07 | $45.98 | $48.26 | 1,696,200 | — | — |
| 2010-09-03 | $46.09 | $48.38 | 2,251,000 | — | — |
| 2010-09-02 | $45.72 | $47.99 | 4,330,000 | — | — |
| 2010-09-01 | $44.64 | $46.86 | 2,023,300 | — | — |
| 2010-08-31 | $43.19 | $45.33 | 2,219,000 | — | — |
| 2010-08-30 | $43.55 | $45.71 | 2,746,000 | — | — |
| 2010-08-27 | $44.00 | $46.18 | 2,468,600 | — | — |
| 2010-08-26 | $42.88 | $45.01 | 2,320,500 | — | — |
| 2010-08-25 | $43.12 | $45.26 | 3,817,200 | — | — |
| 2010-08-24 | $43.20 | $45.34 | 5,204,900 | — | — |
| 2010-08-23 | $46.14 | $48.43 | 2,144,600 | — | — |
| 2010-08-20 | $45.81 | $48.08 | 2,009,300 | — | — |
| 2010-08-19 | $45.86 | $48.14 | 1,953,200 | — | — |
| 2010-08-18 | $46.86 | $49.19 | 1,550,600 | — | — |
| 2010-08-17 | $46.69 | $49.01 | 3,666,500 | — | — |
| 2010-08-16 | $46.49 | $48.80 | 1,242,300 | — | — |
| 2010-08-13 | $46.57 | $48.88 | 1,235,800 | — | — |
| 2010-08-12 | $46.67 | $48.99 | 1,862,700 | — | — |
| 2010-08-11 | $46.62 | $48.93 | 2,664,900 | — | — |
| 2010-08-10 | $47.63 | $49.99 | 1,558,600 | — | — |
| 2010-08-09 | $48.07 | $50.46 | 1,190,100 | — | — |
| 2010-08-06 | $47.97 | $50.35 | 1,741,300 | — | — |
| 2010-08-05 | $48.06 | $50.45 | 3,398,400 | — | — |
| 2010-08-04 | $47.92 | $50.30 | 1,625,200 | — | — |
| 2010-08-03 | $47.76 | $50.13 | 1,937,000 | — | — |
| 2010-08-02 | $47.59 | $49.95 | 2,291,000 | — | — |
| 2010-07-30 | $46.57 | $48.88 | 1,841,200 | — | — |
| 2010-07-29 | $46.15 | $48.44 | 2,498,600 | — | — |
| 2010-07-28 | $46.85 | $49.18 | 2,347,000 | — | — |
| 2010-07-27 | $47.49 | $49.85 | 2,979,800 | — | — |
| 2010-07-26 | $47.16 | $49.50 | 3,499,000 | — | — |
| 2010-07-23 | $47.83 | $50.20 | 3,361,900 | — | — |
| 2010-07-22 | $47.13 | $49.47 | 5,039,000 | — | — |
| 2010-07-21 | $46.75 | $49.07 | 8,511,500 | — | — |
| 2010-07-20 | $51.29 | $53.84 | 3,213,900 | — | — |
| 2010-07-19 | $51.53 | $54.09 | 1,573,700 | — | — |
| 2010-07-16 | $51.20 | $53.74 | 1,805,800 | — | — |
| 2010-07-15 | $52.56 | $55.17 | 1,598,900 | — | — |
| 2010-07-14 | $53.05 | $55.68 | 1,532,700 | — | — |
| 2010-07-13 | $53.12 | $55.76 | 1,171,400 | — | — |
| 2010-07-12 | $52.14 | $54.73 | 998,200 | — | — |
| 2010-07-09 | $52.38 | $54.98 | 962,700 | — | — |
| 2010-07-08 | $52.48 | $55.09 | 2,674,700 | — | — |
| 2010-07-07 | $52.25 | $54.84 | 1,730,000 | — | — |
| 2010-07-06 | $50.42 | $52.92 | 1,592,000 | — | — |
| 2010-07-02 | $49.88 | $52.36 | 1,897,000 | — | — |
| 2010-07-01 | $49.76 | $52.23 | 2,948,200 | — | — |
| 2010-06-30 | $50.06 | $52.54 | 1,995,800 | — | — |
| 2010-06-29 | $50.16 | $52.65 | 2,444,400 | — | — |
| 2010-06-28 | $51.04 | $53.57 | 2,396,700 | — | — |
| 2010-06-25 | $50.10 | $52.43 | 3,624,600 | — | — |
| 2010-06-24 | $50.20 | $52.53 | 2,361,300 | — | — |
| 2010-06-23 | $51.14 | $53.52 | 2,388,800 | — | — |
| 2010-06-22 | $50.94 | $53.31 | 1,879,700 | — | — |
| 2010-06-21 | $51.58 | $53.98 | 1,814,100 | — | — |
| 2010-06-18 | $51.82 | $54.23 | 2,019,800 | — | — |
| 2010-06-17 | $52.04 | $54.46 | 1,749,600 | — | — |
| 2010-06-16 | $52.23 | $54.66 | 2,039,600 | — | — |
| 2010-06-15 | $51.72 | $54.12 | 2,056,200 | — | — |
| 2010-06-14 | $50.45 | $52.80 | 2,018,900 | — | — |
| 2010-06-11 | $50.59 | $52.94 | 4,198,800 | — | — |
| 2010-06-10 | $49.36 | $51.66 | 4,722,700 | — | — |
| 2010-06-09 | $49.48 | $51.78 | 4,328,200 | — | — |
| 2010-06-08 | $50.56 | $52.91 | 2,642,000 | — | — |
| 2010-06-07 | $50.62 | $52.97 | 3,053,600 | — | — |
| 2010-06-04 | $51.97 | $54.39 | 2,390,700 | — | — |
| 2010-06-03 | $54.03 | $56.54 | 1,760,700 | — | — |
| 2010-06-02 | $53.71 | $56.21 | 1,833,900 | — | — |
| 2010-06-01 | $52.42 | $54.86 | 1,737,300 | — | — |
| 2010-05-28 | $53.03 | $55.50 | 1,827,000 | — | — |
| 2010-05-27 | $53.47 | $55.96 | 1,372,900 | — | — |
| 2010-05-26 | $52.19 | $54.62 | 2,173,800 | — | — |
| 2010-05-25 | $52.59 | $55.04 | 2,327,300 | — | — |
| 2010-05-24 | $53.18 | $55.65 | 2,787,700 | — | — |
| 2010-05-21 | $52.70 | $55.15 | 5,263,400 | — | — |
| 2010-05-20 | $53.88 | $56.39 | 4,533,600 | — | — |
| 2010-05-19 | $55.72 | $58.31 | 2,236,200 | — | — |
| 2010-05-18 | $55.91 | $58.51 | 1,241,100 | — | — |
| 2010-05-17 | $56.56 | $59.19 | 2,337,500 | — | — |
| 2010-05-14 | $56.46 | $59.09 | 3,243,900 | — | — |
| 2010-05-13 | $57.47 | $60.14 | 1,787,000 | — | — |
| 2010-05-12 | $57.22 | $59.88 | 1,166,700 | — | — |
| 2010-05-11 | $56.75 | $59.39 | 1,849,300 | — | — |
| 2010-05-10 | $56.86 | $59.50 | 2,755,400 | — | — |
| 2010-05-07 | $54.12 | $56.64 | 4,881,200 | — | — |
| 2010-05-06 | $56.25 | $58.87 | 4,144,300 | — | — |
| 2010-05-05 | $57.22 | $59.88 | 2,073,000 | — | — |
| 2010-05-04 | $57.45 | $60.12 | 3,484,700 | — | — |
| 2010-05-03 | $58.12 | $60.82 | 2,187,900 | — | — |
| 2010-04-30 | $57.44 | $60.11 | 2,093,600 | — | — |
| 2010-04-29 | $58.60 | $61.32 | 1,302,400 | — | — |
| 2010-04-28 | $58.08 | $60.78 | 1,907,600 | — | — |
| 2010-04-27 | $57.54 | $60.22 | 2,400,400 | — | — |
| 2010-04-26 | $58.81 | $61.54 | 2,269,200 | — | — |
| 2010-04-23 | $58.89 | $61.63 | 3,247,900 | — | — |
| 2010-04-22 | $57.72 | $60.40 | 1,896,300 | — | — |
| 2010-04-21 | $57.93 | $60.62 | 1,997,600 | — | — |
| 2010-04-20 | $58.45 | $61.17 | 2,116,500 | — | — |
| 2010-04-19 | $57.47 | $60.14 | 1,627,800 | — | — |
| 2010-04-16 | $57.24 | $59.90 | 1,842,500 | — | — |
| 2010-04-15 | $58.09 | $60.79 | 1,513,400 | — | — |
| 2010-04-14 | $57.71 | $60.39 | 1,953,300 | — | — |
| 2010-04-13 | $57.18 | $59.84 | 1,950,800 | — | — |
| 2010-04-12 | $57.64 | $60.32 | 1,068,500 | — | — |
| 2010-04-09 | $57.64 | $60.32 | 618,800 | — | — |
| 2010-04-08 | $57.10 | $59.75 | 1,087,600 | — | — |
| 2010-04-07 | $57.17 | $59.83 | 1,416,900 | — | — |
| 2010-04-06 | $57.78 | $60.47 | 875,400 | — | — |
| 2010-04-05 | $57.85 | $60.54 | 942,200 | — | — |
| 2010-04-01 | $57.65 | $60.33 | 859,200 | — | — |
| 2010-03-31 | $57.22 | $59.88 | 1,251,000 | — | — |
| 2010-03-30 | $57.51 | $60.18 | 1,088,000 | — | — |
| 2010-03-29 | $57.18 | $59.84 | 1,123,600 | — | — |
| 2010-03-26 | $56.71 | $59.35 | 1,950,700 | — | — |
| 2010-03-25 | $57.68 | $60.21 | 1,713,400 | — | — |
| 2010-03-24 | $57.96 | $60.50 | 2,681,700 | — | — |
| 2010-03-23 | $57.00 | $59.50 | 1,365,300 | — | — |
| 2010-03-22 | $56.85 | $59.34 | 1,847,500 | — | — |
| 2010-03-19 | $56.64 | $59.12 | 1,804,100 | — | — |
| 2010-03-18 | $56.66 | $59.14 | 1,597,100 | — | — |
| 2010-03-17 | $56.27 | $58.73 | 2,233,000 | — | — |
| 2010-03-16 | $55.43 | $57.86 | 1,059,200 | — | — |
| 2010-03-15 | $55.42 | $57.85 | 1,033,500 | — | — |
| 2010-03-12 | $55.23 | $57.65 | 2,085,600 | — | — |
| 2010-03-11 | $55.73 | $58.17 | 2,422,700 | — | — |
| 2010-03-10 | $55.29 | $57.71 | 1,566,300 | — | — |
| 2010-03-09 | $55.00 | $57.41 | 1,329,800 | — | — |
| 2010-03-08 | $55.05 | $57.46 | 1,357,300 | — | — |
| 2010-03-05 | $55.04 | $57.45 | 2,263,400 | — | — |
| 2010-03-04 | $54.05 | $56.42 | 1,256,500 | — | — |
| 2010-03-03 | $54.11 | $56.48 | 1,447,800 | — | — |
| 2010-03-02 | $54.46 | $56.84 | 1,092,100 | — | — |
| 2010-03-01 | $53.82 | $56.18 | 1,031,000 | — | — |
| 2010-02-26 | $53.10 | $55.42 | 1,213,900 | — | — |
| 2010-02-25 | $52.84 | $55.15 | 1,332,700 | — | — |
| 2010-02-24 | $52.89 | $55.21 | 1,094,700 | — | — |
| 2010-02-23 | $52.62 | $54.92 | 1,249,300 | — | — |
| 2010-02-22 | $53.09 | $55.41 | 1,255,300 | — | — |
| 2010-02-19 | $53.16 | $55.49 | 1,227,100 | — | — |
| 2010-02-18 | $53.24 | $55.57 | 1,074,800 | — | — |
| 2010-02-17 | $53.07 | $55.39 | 1,117,900 | — | — |
| 2010-02-16 | $52.80 | $55.11 | 1,362,300 | — | — |
| 2010-02-12 | $52.06 | $54.34 | 1,657,600 | — | — |
| 2010-02-11 | $52.17 | $54.45 | 1,778,500 | — | — |
| 2010-02-10 | $51.62 | $53.88 | 1,461,600 | — | — |
| 2010-02-09 | $51.91 | $54.18 | 1,910,200 | — | — |
| 2010-02-08 | $51.43 | $53.68 | 2,219,000 | — | — |
| 2010-02-05 | $51.06 | $53.30 | 3,187,300 | — | — |
| 2010-02-04 | $51.09 | $53.33 | 4,333,900 | — | — |
| 2010-02-03 | $52.54 | $54.84 | 1,353,700 | — | — |
| 2010-02-02 | $53.15 | $55.48 | 2,113,600 | — | — |
| 2010-02-01 | $52.20 | $54.49 | 1,323,800 | — | — |
| 2010-01-29 | $51.92 | $54.19 | 3,632,400 | — | — |
| 2010-01-28 | $52.19 | $54.47 | 3,360,100 | — | — |
| 2010-01-27 | $52.91 | $55.23 | 4,063,900 | — | — |
| 2010-01-26 | $54.56 | $56.95 | 2,183,300 | — | — |
| 2010-01-25 | $54.44 | $56.82 | 2,314,000 | — | — |
| 2010-01-22 | $54.04 | $56.41 | 2,588,900 | — | — |
| 2010-01-21 | $54.73 | $57.13 | 2,411,000 | — | — |
| 2010-01-20 | $55.93 | $58.38 | 2,593,100 | — | — |
| 2010-01-19 | $56.96 | $59.45 | 2,577,700 | — | — |
| 2010-01-15 | $56.03 | $58.48 | 2,935,500 | — | — |
| 2010-01-14 | $56.02 | $58.47 | 1,627,200 | — | — |
| 2010-01-13 | $55.47 | $57.90 | 1,770,600 | — | — |
| 2010-01-12 | $55.21 | $57.63 | 2,884,700 | — | — |
| 2010-01-11 | $55.25 | $57.67 | 2,164,800 | — | — |
| 2010-01-08 | $55.42 | $57.85 | 3,535,500 | — | — |
| 2010-01-07 | $55.25 | $57.67 | 4,095,500 | — | — |
| 2010-01-06 | $53.46 | $55.80 | 3,250,400 | — | — |
| 2010-01-05 | $52.65 | $54.95 | 2,238,300 | — | — |
| 2010-01-04 | $52.16 | $54.44 | 3,982,800 | — | — |