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 | $55.36 | $64.52 | 901,600 | — | — |
| 2010-12-30 | $55.67 | $64.88 | 1,055,100 | — | — |
| 2010-12-29 | $55.74 | $64.96 | 1,377,600 | — | — |
| 2010-12-28 | $55.19 | $64.32 | 1,721,900 | — | — |
| 2010-12-27 | $55.82 | $65.06 | 971,900 | — | — |
| 2010-12-23 | $55.77 | $65.00 | 1,271,700 | — | — |
| 2010-12-22 | $55.54 | $64.73 | 1,326,500 | — | — |
| 2010-12-21 | $55.53 | $64.72 | 1,130,500 | — | — |
| 2010-12-20 | $55.54 | $64.73 | 2,959,100 | — | — |
| 2010-12-17 | $55.78 | $65.01 | 3,858,500 | — | — |
| 2010-12-16 | $55.37 | $64.53 | 2,738,400 | — | — |
| 2010-12-15 | $55.37 | $64.53 | 4,156,100 | — | — |
| 2010-12-14 | $55.11 | $64.23 | 3,314,100 | — | — |
| 2010-12-13 | $55.56 | $64.75 | 8,186,900 | — | — |
| 2010-12-10 | $53.04 | $61.82 | 2,373,700 | — | — |
| 2010-12-09 | $52.03 | $60.64 | 3,021,700 | — | — |
| 2010-12-08 | $52.10 | $60.72 | 1,538,500 | — | — |
| 2010-12-07 | $52.33 | $60.99 | 1,776,500 | — | — |
| 2010-12-06 | $52.42 | $61.09 | 1,531,000 | — | — |
| 2010-12-03 | $52.85 | $61.59 | 2,322,800 | — | — |
| 2010-12-02 | $52.50 | $61.19 | 2,093,400 | — | — |
| 2010-12-01 | $51.55 | $60.08 | 2,867,600 | — | — |
| 2010-11-30 | $50.86 | $59.28 | 3,432,500 | — | — |
| 2010-11-29 | $51.08 | $59.53 | 2,282,600 | — | — |
| 2010-11-26 | $51.47 | $59.99 | 905,600 | — | — |
| 2010-11-24 | $51.76 | $60.32 | 1,932,300 | — | — |
| 2010-11-23 | $50.69 | $59.08 | 2,022,800 | — | — |
| 2010-11-22 | $51.53 | $60.06 | 1,902,700 | — | — |
| 2010-11-19 | $51.20 | $59.67 | 2,924,200 | — | — |
| 2010-11-18 | $51.25 | $59.73 | 2,233,200 | — | — |
| 2010-11-17 | $50.48 | $58.83 | 2,058,000 | — | — |
| 2010-11-16 | $50.27 | $58.59 | 3,545,500 | — | — |
| 2010-11-15 | $51.35 | $59.85 | 2,554,300 | — | — |
| 2010-11-12 | $52.20 | $60.84 | 2,259,700 | — | — |
| 2010-11-11 | $52.58 | $61.28 | 1,918,100 | — | — |
| 2010-11-10 | $52.36 | $61.02 | 3,760,700 | — | — |
| 2010-11-09 | $51.40 | $59.91 | 2,786,200 | — | — |
| 2010-11-08 | $51.96 | $60.56 | 1,938,500 | — | — |
| 2010-11-05 | $52.38 | $61.05 | 2,978,700 | — | — |
| 2010-11-04 | $52.88 | $61.63 | 2,469,500 | — | — |
| 2010-11-03 | $52.03 | $60.64 | 3,466,700 | — | — |
| 2010-11-02 | $51.46 | $59.97 | 2,611,900 | — | — |
| 2010-11-01 | $51.57 | $60.10 | 3,078,200 | — | — |
| 2010-10-29 | $51.42 | $59.93 | 3,111,200 | — | — |
| 2010-10-28 | $50.98 | $59.42 | 3,243,900 | — | — |
| 2010-10-27 | $51.31 | $59.80 | 6,863,200 | — | — |
| 2010-10-26 | $50.32 | $58.65 | 2,858,500 | — | — |
| 2010-10-25 | $50.23 | $58.54 | 1,939,700 | — | — |
| 2010-10-22 | $49.66 | $57.88 | 1,836,400 | — | — |
| 2010-10-21 | $49.68 | $57.90 | 4,216,400 | — | — |
| 2010-10-20 | $48.86 | $56.94 | 2,500,600 | — | — |
| 2010-10-19 | $47.92 | $55.85 | 4,209,700 | — | — |
| 2010-10-18 | $49.49 | $57.68 | 2,356,300 | — | — |
| 2010-10-15 | $48.79 | $56.86 | 2,776,300 | — | — |
| 2010-10-14 | $48.32 | $56.32 | 3,647,900 | — | — |
| 2010-10-13 | $49.36 | $57.53 | 3,997,800 | — | — |
| 2010-10-12 | $48.46 | $56.48 | 3,965,000 | — | — |
| 2010-10-11 | $47.59 | $55.46 | 2,322,600 | — | — |
| 2010-10-08 | $47.46 | $55.31 | 2,748,300 | — | — |
| 2010-10-07 | $47.60 | $55.48 | 2,164,300 | — | — |
| 2010-10-06 | $47.92 | $55.85 | 1,795,100 | — | — |
| 2010-10-05 | $48.40 | $56.41 | 3,191,700 | — | — |
| 2010-10-04 | $47.38 | $55.22 | 2,637,500 | — | — |
| 2010-10-01 | $47.82 | $55.73 | 1,927,000 | — | — |
| 2010-09-30 | $47.88 | $55.80 | 2,562,600 | — | — |
| 2010-09-29 | $47.85 | $55.77 | 2,337,500 | — | — |
| 2010-09-28 | $48.18 | $56.15 | 2,746,100 | — | — |
| 2010-09-27 | $47.72 | $55.62 | 2,758,700 | — | — |
| 2010-09-24 | $47.90 | $55.83 | 3,900,000 | — | — |
| 2010-09-23 | $47.82 | $55.73 | 3,091,000 | — | — |
| 2010-09-22 | $48.15 | $56.12 | 2,499,400 | — | — |
| 2010-09-21 | $47.92 | $55.85 | 3,251,600 | — | — |
| 2010-09-20 | $47.59 | $55.46 | 2,474,500 | — | — |
| 2010-09-17 | $47.31 | $55.14 | 3,448,200 | — | — |
| 2010-09-16 | $47.03 | $54.81 | 2,502,700 | — | — |
| 2010-09-15 | $46.99 | $54.77 | 2,638,100 | — | — |
| 2010-09-14 | $46.88 | $54.64 | 3,393,400 | — | — |
| 2010-09-13 | $46.70 | $54.43 | 2,839,400 | — | — |
| 2010-09-10 | $45.88 | $53.47 | 2,377,100 | — | — |
| 2010-09-09 | $45.79 | $53.37 | 3,473,500 | — | — |
| 2010-09-08 | $44.52 | $51.89 | 2,752,900 | — | — |
| 2010-09-07 | $44.65 | $52.04 | 2,071,100 | — | — |
| 2010-09-03 | $45.19 | $52.67 | 2,708,000 | — | — |
| 2010-09-02 | $44.21 | $51.53 | 2,216,100 | — | — |
| 2010-09-01 | $43.87 | $51.13 | 2,798,200 | — | — |
| 2010-08-31 | $42.12 | $49.09 | 3,834,800 | — | — |
| 2010-08-30 | $42.35 | $49.36 | 2,300,400 | — | — |
| 2010-08-27 | $43.18 | $50.32 | 4,314,100 | — | — |
| 2010-08-26 | $42.88 | $49.98 | 3,141,800 | — | — |
| 2010-08-25 | $43.34 | $50.51 | 4,556,700 | — | — |
| 2010-08-24 | $42.65 | $49.71 | 5,360,200 | — | — |
| 2010-08-23 | $44.02 | $51.30 | 2,437,900 | — | — |
| 2010-08-20 | $44.20 | $51.51 | 2,615,700 | — | — |
| 2010-08-19 | $44.35 | $51.69 | 2,723,800 | — | — |
| 2010-08-18 | $45.17 | $52.64 | 2,603,500 | — | — |
| 2010-08-17 | $45.52 | $53.05 | 3,584,900 | — | — |
| 2010-08-16 | $44.26 | $51.58 | 2,227,600 | — | — |
| 2010-08-13 | $44.30 | $51.63 | 2,219,500 | — | — |
| 2010-08-12 | $44.50 | $51.86 | 3,545,300 | — | — |
| 2010-08-11 | $45.04 | $52.49 | 4,728,300 | — | — |
| 2010-08-10 | $45.84 | $53.43 | 3,685,900 | — | — |
| 2010-08-09 | $46.00 | $53.61 | 2,857,000 | — | — |
| 2010-08-06 | $45.77 | $53.34 | 3,562,500 | — | — |
| 2010-08-05 | $44.99 | $52.43 | 4,336,400 | — | — |
| 2010-08-04 | $45.46 | $52.98 | 6,017,900 | — | — |
| 2010-08-03 | $44.55 | $51.92 | 8,399,000 | — | — |
| 2010-08-02 | $45.01 | $52.46 | 9,136,600 | — | — |
| 2010-07-30 | $44.86 | $52.28 | 7,800,100 | — | — |
| 2010-07-29 | $44.97 | $52.41 | 9,162,700 | — | — |
| 2010-07-28 | $46.00 | $53.61 | 8,067,700 | — | — |
| 2010-07-27 | $46.17 | $53.81 | 19,242,700 | — | — |
| 2010-07-26 | $50.99 | $59.43 | 4,479,900 | — | — |
| 2010-07-23 | $51.09 | $59.54 | 4,562,900 | — | — |
| 2010-07-22 | $50.38 | $58.72 | 3,220,500 | — | — |
| 2010-07-21 | $48.71 | $56.77 | 2,494,400 | — | — |
| 2010-07-20 | $49.45 | $57.63 | 2,196,400 | — | — |
| 2010-07-19 | $49.07 | $57.19 | 1,985,400 | — | — |
| 2010-07-16 | $49.06 | $57.18 | 3,323,700 | — | — |
| 2010-07-15 | $50.16 | $58.46 | 3,486,600 | — | — |
| 2010-07-14 | $49.74 | $57.97 | 3,788,800 | — | — |
| 2010-07-13 | $49.54 | $57.74 | 4,657,900 | — | — |
| 2010-07-12 | $48.22 | $56.20 | 5,552,800 | — | — |
| 2010-07-09 | $49.28 | $57.43 | 3,241,900 | — | — |
| 2010-07-08 | $48.88 | $56.97 | 4,846,400 | — | — |
| 2010-07-07 | $48.64 | $56.69 | 6,164,700 | — | — |
| 2010-07-06 | $48.97 | $57.07 | 4,473,200 | — | — |
| 2010-07-02 | $47.58 | $55.45 | 3,506,900 | — | — |
| 2010-07-01 | $48.16 | $56.13 | 5,789,300 | — | — |
| 2010-06-30 | $49.05 | $57.17 | 6,938,200 | — | — |
| 2010-06-29 | $49.75 | $57.98 | 4,913,500 | — | — |
| 2010-06-28 | $51.05 | $59.50 | 2,795,200 | — | — |
| 2010-06-25 | $50.90 | $59.32 | 4,181,700 | — | — |
| 2010-06-24 | $50.97 | $59.40 | 4,061,500 | — | — |
| 2010-06-23 | $52.35 | $61.01 | 2,085,300 | — | — |
| 2010-06-22 | $52.41 | $61.08 | 2,271,800 | — | — |
| 2010-06-21 | $53.63 | $62.50 | 2,496,800 | — | — |
| 2010-06-18 | $53.66 | $62.54 | 2,485,400 | — | — |
| 2010-06-17 | $53.44 | $62.28 | 2,090,500 | — | — |
| 2010-06-16 | $53.43 | $62.27 | 2,230,800 | — | — |
| 2010-06-15 | $53.48 | $62.33 | 3,759,200 | — | — |
| 2010-06-14 | $52.16 | $60.79 | 2,106,800 | — | — |
| 2010-06-11 | $51.95 | $60.55 | 2,156,300 | — | — |
| 2010-06-10 | $51.72 | $60.28 | 3,304,200 | — | — |
| 2010-06-09 | $49.72 | $57.95 | 5,821,500 | — | — |
| 2010-06-08 | $49.59 | $57.80 | 3,954,000 | — | — |
| 2010-06-07 | $49.72 | $57.95 | 3,837,400 | — | — |
| 2010-06-04 | $49.53 | $57.73 | 4,664,300 | — | — |
| 2010-06-03 | $52.12 | $60.74 | 1,900,000 | — | — |
| 2010-06-02 | $51.92 | $60.51 | 3,801,300 | — | — |
| 2010-06-01 | $50.94 | $59.37 | 2,709,600 | — | — |
| 2010-05-28 | $52.06 | $60.67 | 3,083,000 | — | — |
| 2010-05-27 | $52.73 | $61.46 | 3,932,600 | — | — |
| 2010-05-26 | $50.92 | $59.35 | 3,559,100 | — | — |
| 2010-05-25 | $50.67 | $59.05 | 5,706,700 | — | — |
| 2010-05-24 | $50.97 | $59.40 | 3,740,400 | — | — |
| 2010-05-21 | $50.86 | $59.28 | 5,260,200 | — | — |
| 2010-05-20 | $49.83 | $58.08 | 4,383,100 | — | — |
| 2010-05-19 | $51.81 | $60.38 | 2,730,400 | — | — |
| 2010-05-18 | $52.39 | $61.06 | 2,649,800 | — | — |
| 2010-05-17 | $52.81 | $61.55 | 3,636,700 | — | — |
| 2010-05-14 | $52.51 | $61.20 | 4,452,500 | — | — |
| 2010-05-13 | $53.76 | $62.66 | 2,670,500 | — | — |
| 2010-05-12 | $54.85 | $63.93 | 3,486,700 | — | — |
| 2010-05-11 | $53.75 | $62.64 | 4,347,500 | — | — |
| 2010-05-10 | $54.20 | $63.17 | 4,748,800 | — | — |
| 2010-05-07 | $51.41 | $59.92 | 5,718,200 | — | — |
| 2010-05-06 | $53.33 | $62.15 | 4,577,700 | — | — |
| 2010-05-05 | $54.83 | $63.90 | 4,516,400 | — | — |
| 2010-05-04 | $54.49 | $63.51 | 5,289,500 | — | — |
| 2010-05-03 | $55.48 | $64.66 | 3,013,300 | — | — |
| 2010-04-30 | $55.28 | $64.43 | 2,815,000 | — | — |
| 2010-04-29 | $55.94 | $65.20 | 5,349,400 | — | — |
| 2010-04-28 | $55.93 | $65.18 | 8,831,700 | — | — |
| 2010-04-27 | $53.68 | $62.56 | 6,172,300 | — | — |
| 2010-04-26 | $54.01 | $62.95 | 3,729,100 | — | — |
| 2010-04-23 | $53.70 | $62.59 | 2,878,300 | — | — |
| 2010-04-22 | $53.42 | $62.26 | 3,612,100 | — | — |
| 2010-04-21 | $53.56 | $62.42 | 5,319,600 | — | — |
| 2010-04-20 | $54.20 | $63.17 | 6,347,100 | — | — |
| 2010-04-19 | $53.41 | $62.25 | 2,104,100 | — | — |
| 2010-04-16 | $53.26 | $62.07 | 4,421,800 | — | — |
| 2010-04-15 | $54.13 | $63.09 | 3,538,200 | — | — |
| 2010-04-14 | $53.68 | $62.56 | 4,624,000 | — | — |
| 2010-04-13 | $52.31 | $60.97 | 2,304,300 | — | — |
| 2010-04-12 | $52.14 | $60.77 | 1,781,900 | — | — |
| 2010-04-09 | $52.28 | $60.93 | 1,707,700 | — | — |
| 2010-04-08 | $51.43 | $59.94 | 2,374,900 | — | — |
| 2010-04-07 | $51.58 | $60.11 | 3,202,300 | — | — |
| 2010-04-06 | $51.70 | $60.25 | 1,609,300 | — | — |
| 2010-04-05 | $51.87 | $60.45 | 1,344,400 | — | — |
| 2010-04-01 | $51.77 | $60.34 | 2,263,300 | — | — |
| 2010-03-31 | $51.44 | $59.95 | 3,290,600 | — | — |
| 2010-03-30 | $51.66 | $60.21 | 5,520,600 | — | — |
| 2010-03-29 | $50.51 | $58.87 | 2,748,000 | — | — |
| 2010-03-26 | $50.01 | $58.29 | 3,334,200 | — | — |
| 2010-03-25 | $50.40 | $58.74 | 3,069,700 | — | — |
| 2010-03-24 | $50.73 | $59.12 | 2,422,800 | — | — |
| 2010-03-23 | $50.85 | $59.26 | 3,674,000 | — | — |
| 2010-03-22 | $50.80 | $59.21 | 2,178,900 | — | — |
| 2010-03-19 | $49.88 | $58.13 | 3,047,900 | — | — |
| 2010-03-18 | $49.86 | $58.11 | 2,150,700 | — | — |
| 2010-03-17 | $49.97 | $58.24 | 3,604,000 | — | — |
| 2010-03-16 | $49.51 | $57.70 | 3,209,300 | — | — |
| 2010-03-15 | $49.94 | $58.20 | 3,025,100 | — | — |
| 2010-03-12 | $50.16 | $58.46 | 2,942,300 | — | — |
| 2010-03-11 | $50.84 | $59.25 | 2,943,400 | — | — |
| 2010-03-10 | $50.41 | $58.75 | 2,009,100 | — | — |
| 2010-03-09 | $50.23 | $58.54 | 4,539,900 | — | — |
| 2010-03-08 | $49.93 | $58.19 | 3,576,100 | — | — |
| 2010-03-05 | $49.49 | $57.68 | 2,717,800 | — | — |
| 2010-03-04 | $48.62 | $56.67 | 2,123,000 | — | — |
| 2010-03-03 | $49.14 | $57.27 | 2,729,100 | — | — |
| 2010-03-02 | $49.42 | $57.60 | 2,516,300 | — | — |
| 2010-03-01 | $48.65 | $56.70 | 6,794,500 | — | — |
| 2010-02-26 | $48.77 | $56.84 | 3,933,300 | — | — |
| 2010-02-25 | $49.28 | $57.43 | 9,253,500 | — | — |
| 2010-02-24 | $48.39 | $56.40 | 6,836,100 | — | — |
| 2010-02-23 | $49.67 | $57.89 | 14,686,100 | — | — |
| 2010-02-22 | $48.10 | $56.06 | 19,134,000 | — | — |
| 2010-02-19 | $49.22 | $57.36 | 2,012,100 | — | — |
| 2010-02-18 | $49.32 | $57.48 | 2,822,200 | — | — |
| 2010-02-17 | $48.71 | $56.77 | 2,265,000 | — | — |
| 2010-02-16 | $48.21 | $56.19 | 1,675,400 | — | — |
| 2010-02-12 | $47.26 | $55.08 | 2,118,400 | — | — |
| 2010-02-11 | $47.31 | $55.14 | 2,252,200 | — | — |
| 2010-02-10 | $47.13 | $54.93 | 2,423,500 | — | — |
| 2010-02-09 | $47.68 | $55.57 | 3,085,700 | — | — |
| 2010-02-08 | $46.79 | $54.53 | 2,665,600 | — | — |
| 2010-02-05 | $47.00 | $54.78 | 3,827,100 | — | — |
| 2010-02-04 | $47.26 | $55.08 | 4,231,600 | — | — |
| 2010-02-03 | $48.41 | $56.42 | 6,484,600 | — | — |
| 2010-02-02 | $47.60 | $55.48 | 3,995,200 | — | — |
| 2010-02-01 | $46.92 | $54.68 | 4,060,200 | — | — |
| 2010-01-29 | $46.15 | $53.79 | 3,009,300 | — | — |
| 2010-01-28 | $46.30 | $53.96 | 2,608,200 | — | — |
| 2010-01-27 | $46.46 | $54.15 | 2,210,900 | — | — |
| 2010-01-26 | $46.49 | $54.18 | 3,662,600 | — | — |
| 2010-01-25 | $47.10 | $54.89 | 2,463,700 | — | — |
| 2010-01-22 | $47.04 | $54.82 | 3,904,300 | — | — |
| 2010-01-21 | $47.77 | $55.67 | 3,014,100 | — | — |
| 2010-01-20 | $48.77 | $56.84 | 3,862,800 | — | — |
| 2010-01-19 | $48.97 | $57.07 | 3,991,200 | — | — |
| 2010-01-15 | $47.75 | $55.65 | 5,187,800 | — | — |
| 2010-01-14 | $48.42 | $56.43 | 1,885,800 | — | — |
| 2010-01-13 | $48.70 | $56.76 | 2,890,300 | — | — |
| 2010-01-12 | $48.68 | $56.73 | 3,253,600 | — | — |
| 2010-01-11 | $49.50 | $57.69 | 2,844,500 | — | — |
| 2010-01-08 | $48.92 | $57.01 | 3,162,200 | — | — |
| 2010-01-07 | $48.11 | $56.07 | 2,638,300 | — | — |
| 2010-01-06 | $48.11 | $56.07 | 3,065,000 | — | — |
| 2010-01-05 | $47.66 | $55.55 | 3,221,900 | — | — |
| 2010-01-04 | $47.50 | $55.36 | 7,182,800 | — | — |