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
- 1982-02-16 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 | $52.13 | $64.51 | 2,725,000 | — | — |
| 2010-12-30 | $51.90 | $64.23 | 2,699,600 | — | — |
| 2010-12-29 | $52.04 | $64.40 | 3,527,300 | — | — |
| 2010-12-28 | $51.77 | $64.07 | 2,561,900 | — | — |
| 2010-12-27 | $51.85 | $64.17 | 3,345,100 | — | — |
| 2010-12-23 | $52.69 | $65.21 | 14,838,500 | — | — |
| 2010-12-22 | $51.20 | $63.36 | 4,180,000 | — | — |
| 2010-12-21 | $51.10 | $63.24 | 5,289,700 | — | — |
| 2010-12-20 | $50.99 | $63.10 | 7,585,700 | — | — |
| 2010-12-17 | $51.93 | $64.27 | 5,665,200 | — | — |
| 2010-12-16 | $52.40 | $64.85 | 4,213,100 | — | — |
| 2010-12-15 | $52.31 | $64.74 | 5,522,200 | — | — |
| 2010-12-14 | $52.85 | $65.40 | 5,996,400 | — | — |
| 2010-12-13 | $53.42 | $66.11 | 7,423,300 | — | — |
| 2010-12-10 | $53.80 | $66.58 | 12,146,000 | — | — |
| 2010-12-09 | $52.63 | $65.13 | 20,866,200 | — | — |
| 2010-12-08 | $49.27 | $60.97 | 6,155,600 | — | — |
| 2010-12-07 | $48.75 | $60.33 | 7,943,400 | — | — |
| 2010-12-06 | $49.11 | $60.78 | 6,248,000 | — | — |
| 2010-12-03 | $49.28 | $60.99 | 17,373,000 | — | — |
| 2010-12-02 | $49.77 | $61.59 | 7,964,700 | — | — |
| 2010-12-01 | $49.99 | $61.86 | 9,557,200 | — | — |
| 2010-11-30 | $50.04 | $61.93 | 5,086,900 | — | — |
| 2010-11-29 | $50.88 | $62.97 | 5,358,200 | — | — |
| 2010-11-26 | $50.69 | $62.73 | 2,095,400 | — | — |
| 2010-11-24 | $50.37 | $62.33 | 3,805,600 | — | — |
| 2010-11-23 | $49.94 | $61.80 | 6,127,700 | — | — |
| 2010-11-22 | $50.20 | $62.12 | 4,978,500 | — | — |
| 2010-11-19 | $50.58 | $62.59 | 7,512,000 | — | — |
| 2010-11-18 | $50.53 | $62.53 | 6,739,400 | — | — |
| 2010-11-17 | $50.81 | $62.88 | 4,332,900 | — | — |
| 2010-11-16 | $50.34 | $62.30 | 5,598,100 | — | — |
| 2010-11-15 | $50.95 | $63.05 | 4,808,900 | — | — |
| 2010-11-12 | $50.75 | $62.80 | 5,647,700 | — | — |
| 2010-11-11 | $50.91 | $63.00 | 4,231,800 | — | — |
| 2010-11-10 | $50.56 | $62.57 | 6,369,200 | — | — |
| 2010-11-09 | $50.81 | $62.88 | 10,166,400 | — | — |
| 2010-11-08 | $50.86 | $62.94 | 6,563,800 | — | — |
| 2010-11-05 | $50.77 | $62.59 | 9,735,200 | — | — |
| 2010-11-04 | $50.81 | $62.64 | 9,745,600 | — | — |
| 2010-11-03 | $51.40 | $63.37 | 9,115,100 | — | — |
| 2010-11-02 | $50.93 | $62.79 | 17,636,400 | — | — |
| 2010-11-01 | $51.24 | $63.17 | 11,059,100 | — | — |
| 2010-10-29 | $51.88 | $63.96 | 5,194,300 | — | — |
| 2010-10-28 | $52.30 | $64.48 | 4,183,600 | — | — |
| 2010-10-27 | $51.97 | $64.07 | 4,421,000 | — | — |
| 2010-10-26 | $52.72 | $64.99 | 3,664,500 | — | — |
| 2010-10-25 | $52.83 | $65.13 | 4,150,300 | — | — |
| 2010-10-22 | $52.44 | $64.65 | 3,811,200 | — | — |
| 2010-10-21 | $52.73 | $65.01 | 5,295,300 | — | — |
| 2010-10-20 | $53.50 | $65.96 | 4,696,800 | — | — |
| 2010-10-19 | $53.80 | $66.33 | 5,326,000 | — | — |
| 2010-10-18 | $54.27 | $66.91 | 5,946,000 | — | — |
| 2010-10-15 | $54.70 | $67.44 | 4,606,000 | — | — |
| 2010-10-14 | $53.95 | $66.51 | 4,831,200 | — | — |
| 2010-10-13 | $54.06 | $66.65 | 6,205,000 | — | — |
| 2010-10-12 | $53.55 | $66.02 | 3,846,800 | — | — |
| 2010-10-11 | $52.98 | $65.32 | 3,026,100 | — | — |
| 2010-10-08 | $53.08 | $65.44 | 4,338,000 | — | — |
| 2010-10-07 | $53.07 | $65.43 | 5,110,000 | — | — |
| 2010-10-06 | $53.18 | $65.56 | 4,041,200 | — | — |
| 2010-10-05 | $53.20 | $65.59 | 5,560,000 | — | — |
| 2010-10-04 | $53.15 | $65.53 | 2,880,000 | — | — |
| 2010-10-01 | $53.52 | $65.98 | 3,878,100 | — | — |
| 2010-09-30 | $52.75 | $65.03 | 7,003,400 | — | — |
| 2010-09-29 | $52.59 | $64.83 | 5,724,600 | — | — |
| 2010-09-28 | $53.61 | $66.09 | 5,227,100 | — | — |
| 2010-09-27 | $53.63 | $66.12 | 5,168,900 | — | — |
| 2010-09-24 | $54.78 | $67.53 | 3,614,300 | — | — |
| 2010-09-23 | $54.29 | $66.93 | 3,916,200 | — | — |
| 2010-09-22 | $54.94 | $67.73 | 6,632,400 | — | — |
| 2010-09-21 | $55.52 | $68.45 | 5,524,400 | — | — |
| 2010-09-20 | $54.56 | $67.26 | 3,953,400 | — | — |
| 2010-09-17 | $53.48 | $65.93 | 4,941,400 | — | — |
| 2010-09-16 | $53.34 | $65.76 | 6,729,600 | — | — |
| 2010-09-15 | $54.26 | $66.89 | 2,925,600 | — | — |
| 2010-09-14 | $54.60 | $67.31 | 2,510,100 | — | — |
| 2010-09-13 | $54.31 | $66.96 | 3,287,000 | — | — |
| 2010-09-10 | $54.15 | $66.76 | 3,326,500 | — | — |
| 2010-09-09 | $54.23 | $66.86 | 6,174,400 | — | — |
| 2010-09-08 | $54.31 | $66.96 | 8,380,500 | — | — |
| 2010-09-07 | $53.12 | $65.49 | 10,712,800 | — | — |
| 2010-09-03 | $51.78 | $63.84 | 3,051,500 | — | — |
| 2010-09-02 | $51.51 | $63.50 | 3,233,100 | — | — |
| 2010-09-01 | $51.11 | $63.01 | 4,648,900 | — | — |
| 2010-08-31 | $50.62 | $62.41 | 4,410,700 | — | — |
| 2010-08-30 | $50.19 | $61.88 | 2,979,500 | — | — |
| 2010-08-27 | $50.35 | $62.07 | 3,224,100 | — | — |
| 2010-08-26 | $49.90 | $61.52 | 5,140,600 | — | — |
| 2010-08-25 | $50.42 | $62.16 | 3,973,600 | — | — |
| 2010-08-24 | $49.97 | $61.60 | 4,026,700 | — | — |
| 2010-08-23 | $50.25 | $61.95 | 3,098,800 | — | — |
| 2010-08-20 | $50.28 | $61.99 | 3,968,500 | — | — |
| 2010-08-19 | $50.28 | $61.99 | 4,649,700 | — | — |
| 2010-08-18 | $50.74 | $62.55 | 3,496,300 | — | — |
| 2010-08-17 | $50.58 | $62.36 | 3,804,200 | — | — |
| 2010-08-16 | $50.27 | $61.97 | 3,052,800 | — | — |
| 2010-08-13 | $49.97 | $61.60 | 3,094,100 | — | — |
| 2010-08-12 | $50.59 | $62.37 | 4,275,100 | — | — |
| 2010-08-11 | $50.03 | $61.68 | 4,979,700 | — | — |
| 2010-08-10 | $50.89 | $62.74 | 4,738,300 | — | — |
| 2010-08-09 | $50.18 | $61.86 | 2,790,300 | — | — |
| 2010-08-06 | $49.85 | $61.46 | 4,921,200 | — | — |
| 2010-08-05 | $50.39 | $62.12 | 4,872,800 | — | — |
| 2010-08-04 | $49.59 | $61.14 | 6,231,800 | — | — |
| 2010-08-03 | $50.18 | $61.86 | 6,346,200 | — | — |
| 2010-08-02 | $50.22 | $61.91 | 8,962,800 | — | — |
| 2010-07-30 | $48.85 | $60.00 | 9,645,600 | — | — |
| 2010-07-29 | $47.17 | $57.94 | 13,819,400 | — | — |
| 2010-07-28 | $48.44 | $59.50 | 17,696,300 | — | — |
| 2010-07-27 | $50.11 | $61.55 | 14,564,400 | — | — |
| 2010-07-26 | $50.15 | $61.60 | 21,920,400 | — | — |
| 2010-07-23 | $49.38 | $60.65 | 41,445,800 | — | — |
| 2010-07-22 | $54.00 | $66.33 | 6,863,000 | — | — |
| 2010-07-21 | $53.99 | $66.31 | 4,554,900 | — | — |
| 2010-07-20 | $54.03 | $66.36 | 4,156,800 | — | — |
| 2010-07-19 | $54.53 | $66.98 | 3,400,700 | — | — |
| 2010-07-16 | $54.33 | $66.73 | 7,869,300 | — | — |
| 2010-07-15 | $55.73 | $68.45 | 6,405,800 | — | — |
| 2010-07-14 | $55.34 | $67.97 | 4,674,400 | — | — |
| 2010-07-13 | $54.34 | $66.74 | 4,178,100 | — | — |
| 2010-07-12 | $53.68 | $65.93 | 3,380,300 | — | — |
| 2010-07-09 | $54.21 | $66.58 | 5,190,400 | — | — |
| 2010-07-08 | $52.95 | $65.04 | 5,820,600 | — | — |
| 2010-07-07 | $53.39 | $65.58 | 4,265,700 | — | — |
| 2010-07-06 | $53.15 | $65.28 | 5,238,100 | — | — |
| 2010-07-02 | $52.72 | $64.75 | 5,323,200 | — | — |
| 2010-07-01 | $52.65 | $64.67 | 7,706,600 | — | — |
| 2010-06-30 | $51.99 | $63.86 | 7,273,100 | — | — |
| 2010-06-29 | $51.98 | $63.85 | 10,255,300 | — | — |
| 2010-06-28 | $51.30 | $63.01 | 7,340,100 | — | — |
| 2010-06-25 | $52.26 | $64.19 | 4,617,900 | — | — |
| 2010-06-24 | $51.99 | $63.86 | 4,723,200 | — | — |
| 2010-06-23 | $51.89 | $63.73 | 7,769,900 | — | — |
| 2010-06-22 | $52.04 | $63.92 | 9,174,400 | — | — |
| 2010-06-21 | $52.75 | $64.79 | 6,752,900 | — | — |
| 2010-06-18 | $53.21 | $65.36 | 6,580,000 | — | — |
| 2010-06-17 | $54.22 | $66.60 | 3,895,900 | — | — |
| 2010-06-16 | $54.34 | $66.74 | 7,215,400 | — | — |
| 2010-06-15 | $53.68 | $65.93 | 4,249,100 | — | — |
| 2010-06-14 | $53.28 | $65.44 | 5,081,900 | — | — |
| 2010-06-11 | $52.97 | $65.06 | 8,090,200 | — | — |
| 2010-06-10 | $52.64 | $64.66 | 8,045,300 | — | — |
| 2010-06-09 | $51.30 | $63.01 | 7,812,100 | — | — |
| 2010-06-08 | $51.27 | $62.97 | 10,432,300 | — | — |
| 2010-06-07 | $52.08 | $63.97 | 8,293,000 | — | — |
| 2010-06-04 | $53.31 | $65.48 | 5,436,100 | — | — |
| 2010-06-03 | $54.77 | $67.27 | 8,508,700 | — | — |
| 2010-06-02 | $54.28 | $66.67 | 8,472,800 | — | — |
| 2010-06-01 | $53.68 | $65.93 | 8,747,500 | — | — |
| 2010-05-28 | $54.82 | $67.33 | 8,946,700 | — | — |
| 2010-05-27 | $55.70 | $68.41 | 13,189,500 | — | — |
| 2010-05-26 | $54.30 | $66.69 | 36,940,600 | — | — |
| 2010-05-25 | $56.40 | $69.27 | 14,198,300 | — | — |
| 2010-05-24 | $55.68 | $68.39 | 9,488,800 | — | — |
| 2010-05-21 | $54.59 | $67.05 | 11,069,200 | — | — |
| 2010-05-20 | $54.48 | $66.92 | 9,089,700 | — | — |
| 2010-05-19 | $55.38 | $68.02 | 7,424,200 | — | — |
| 2010-05-18 | $55.19 | $67.79 | 8,461,700 | — | — |
| 2010-05-17 | $56.81 | $69.78 | 5,840,100 | — | — |
| 2010-05-14 | $56.80 | $69.77 | 5,879,500 | — | — |
| 2010-05-13 | $57.82 | $71.02 | 6,182,600 | — | — |
| 2010-05-12 | $58.67 | $72.06 | 5,682,500 | — | — |
| 2010-05-11 | $58.64 | $72.03 | 6,788,900 | — | — |
| 2010-05-10 | $59.18 | $72.69 | 8,464,900 | — | — |
| 2010-05-07 | $57.37 | $70.23 | 12,611,100 | — | — |
| 2010-05-06 | $58.80 | $71.99 | 8,023,200 | — | — |
| 2010-05-05 | $60.56 | $74.14 | 7,908,600 | — | — |
| 2010-05-04 | $59.03 | $72.27 | 8,944,200 | — | — |
| 2010-05-03 | $60.03 | $73.49 | 8,088,200 | — | — |
| 2010-04-30 | $58.73 | $71.90 | 6,689,100 | — | — |
| 2010-04-29 | $58.51 | $71.63 | 8,971,100 | — | — |
| 2010-04-28 | $58.66 | $71.81 | 12,193,800 | — | — |
| 2010-04-27 | $59.70 | $73.09 | 6,598,400 | — | — |
| 2010-04-26 | $60.92 | $74.58 | 5,791,800 | — | — |
| 2010-04-23 | $61.54 | $75.34 | 9,055,400 | — | — |
| 2010-04-22 | $61.03 | $74.72 | 6,664,800 | — | — |
| 2010-04-21 | $62.25 | $76.21 | 4,774,000 | — | — |
| 2010-04-20 | $62.26 | $76.22 | 3,568,800 | — | — |
| 2010-04-19 | $62.56 | $76.59 | 3,842,600 | — | — |
| 2010-04-16 | $62.43 | $76.43 | 5,245,900 | — | — |
| 2010-04-15 | $62.80 | $76.88 | 4,768,900 | — | — |
| 2010-04-14 | $62.01 | $75.92 | 9,951,800 | — | — |
| 2010-04-13 | $63.05 | $77.19 | 3,820,800 | — | — |
| 2010-04-12 | $63.17 | $77.34 | 3,517,600 | — | — |
| 2010-04-09 | $63.15 | $77.31 | 4,890,000 | — | — |
| 2010-04-08 | $62.99 | $77.11 | 5,219,000 | — | — |
| 2010-04-07 | $63.51 | $77.75 | 4,566,100 | — | — |
| 2010-04-06 | $63.77 | $78.07 | 3,090,500 | — | — |
| 2010-04-05 | $63.76 | $78.06 | 3,436,900 | — | — |
| 2010-04-01 | $63.75 | $78.05 | 4,348,200 | — | — |
| 2010-03-31 | $63.08 | $77.23 | 4,414,000 | — | — |
| 2010-03-30 | $63.57 | $77.82 | 4,627,600 | — | — |
| 2010-03-29 | $63.77 | $78.07 | 3,829,900 | — | — |
| 2010-03-26 | $63.78 | $78.08 | 4,151,600 | — | — |
| 2010-03-25 | $64.20 | $78.60 | 5,446,600 | — | — |
| 2010-03-24 | $64.10 | $78.47 | 4,721,100 | — | — |
| 2010-03-23 | $64.54 | $79.01 | 5,847,800 | — | — |
| 2010-03-22 | $64.43 | $78.88 | 10,197,600 | — | — |
| 2010-03-19 | $63.03 | $77.16 | 11,026,400 | — | — |
| 2010-03-18 | $62.01 | $75.92 | 13,845,600 | — | — |
| 2010-03-17 | $59.94 | $73.38 | 4,728,600 | — | — |
| 2010-03-16 | $60.34 | $73.87 | 6,894,900 | — | — |
| 2010-03-15 | $60.98 | $74.65 | 4,074,400 | — | — |
| 2010-03-12 | $61.30 | $75.05 | 3,653,200 | — | — |
| 2010-03-11 | $61.65 | $75.47 | 3,663,200 | — | — |
| 2010-03-10 | $60.94 | $74.61 | 3,604,400 | — | — |
| 2010-03-09 | $61.48 | $75.27 | 4,481,900 | — | — |
| 2010-03-08 | $60.49 | $74.05 | 6,529,800 | — | — |
| 2010-03-05 | $61.66 | $75.49 | 3,613,200 | — | — |
| 2010-03-04 | $61.17 | $74.89 | 4,261,100 | — | — |
| 2010-03-03 | $60.21 | $73.71 | 5,131,200 | — | — |
| 2010-03-02 | $60.95 | $74.62 | 6,920,400 | — | — |
| 2010-03-01 | $60.61 | $74.20 | 3,581,400 | — | — |
| 2010-02-26 | $60.01 | $73.47 | 4,472,700 | — | — |
| 2010-02-25 | $60.28 | $73.80 | 5,069,600 | — | — |
| 2010-02-24 | $59.56 | $72.92 | 5,374,900 | — | — |
| 2010-02-23 | $59.45 | $72.78 | 4,954,500 | — | — |
| 2010-02-22 | $59.87 | $73.30 | 6,798,300 | — | — |
| 2010-02-19 | $58.74 | $71.91 | 6,394,700 | — | — |
| 2010-02-18 | $57.19 | $69.79 | 5,600,000 | — | — |
| 2010-02-17 | $57.94 | $70.70 | 5,839,700 | — | — |
| 2010-02-16 | $58.14 | $70.95 | 6,608,700 | — | — |
| 2010-02-12 | $58.86 | $71.82 | 4,930,300 | — | — |
| 2010-02-11 | $58.30 | $71.14 | 5,667,500 | — | — |
| 2010-02-10 | $56.86 | $69.38 | 2,801,200 | — | — |
| 2010-02-09 | $57.10 | $69.68 | 4,539,900 | — | — |
| 2010-02-08 | $56.92 | $69.46 | 4,242,200 | — | — |
| 2010-02-05 | $56.76 | $69.26 | 10,204,200 | — | — |
| 2010-02-04 | $57.92 | $70.68 | 7,407,800 | — | — |
| 2010-02-03 | $57.79 | $70.52 | 3,357,400 | — | — |
| 2010-02-02 | $57.58 | $70.26 | 3,578,300 | — | — |
| 2010-02-01 | $56.66 | $69.14 | 4,243,800 | — | — |
| 2010-01-29 | $56.72 | $69.21 | 4,368,500 | — | — |
| 2010-01-28 | $56.74 | $69.24 | 4,620,500 | — | — |
| 2010-01-27 | $56.91 | $69.44 | 4,458,300 | — | — |
| 2010-01-26 | $56.99 | $69.54 | 4,736,100 | — | — |
| 2010-01-25 | $57.08 | $69.65 | 4,910,500 | — | — |
| 2010-01-22 | $56.68 | $69.16 | 5,866,600 | — | — |
| 2010-01-21 | $57.68 | $70.38 | 4,997,600 | — | — |
| 2010-01-20 | $58.42 | $71.29 | 4,587,300 | — | — |
| 2010-01-19 | $58.17 | $70.98 | 6,786,600 | — | — |
| 2010-01-15 | $58.27 | $71.10 | 7,161,700 | — | — |
| 2010-01-14 | $59.02 | $72.02 | 3,739,800 | — | — |
| 2010-01-13 | $58.95 | $71.93 | 6,038,600 | — | — |
| 2010-01-12 | $58.65 | $71.57 | 5,965,000 | — | — |
| 2010-01-11 | $58.97 | $71.96 | 6,311,300 | — | — |
| 2010-01-08 | $59.34 | $72.41 | 14,365,400 | — | — |
| 2010-01-07 | $56.84 | $69.36 | 9,559,000 | — | — |
| 2010-01-06 | $57.20 | $69.80 | 5,232,400 | — | — |
| 2010-01-05 | $57.06 | $69.63 | 7,478,600 | — | — |
| 2010-01-04 | $57.88 | $70.63 | 5,827,900 | — | — |