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
- 1981-07-09 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 | $43.42 | $46.22 | 381,900 | — | — |
| 2010-12-30 | $43.74 | $46.56 | 492,800 | — | — |
| 2010-12-29 | $42.85 | $45.61 | 277,700 | — | — |
| 2010-12-28 | $42.65 | $45.40 | 423,800 | — | — |
| 2010-12-27 | $42.88 | $45.64 | 206,300 | — | — |
| 2010-12-23 | $43.09 | $45.86 | 589,800 | — | — |
| 2010-12-22 | $43.55 | $46.35 | 601,100 | — | — |
| 2010-12-21 | $43.37 | $46.16 | 344,400 | — | — |
| 2010-12-20 | $43.15 | $45.93 | 553,000 | — | — |
| 2010-12-17 | $43.31 | $46.10 | 1,682,400 | — | — |
| 2010-12-16 | $43.17 | $45.95 | 946,800 | — | — |
| 2010-12-15 | $42.25 | $44.97 | 1,870,800 | — | — |
| 2010-12-14 | $41.86 | $44.56 | 1,140,700 | — | — |
| 2010-12-13 | $40.32 | $42.92 | 904,400 | — | — |
| 2010-12-10 | $41.74 | $44.43 | 1,548,000 | — | — |
| 2010-12-09 | $41.20 | $43.85 | 497,700 | — | — |
| 2010-12-08 | $40.98 | $43.62 | 637,600 | — | — |
| 2010-12-07 | $41.30 | $43.96 | 715,600 | — | — |
| 2010-12-06 | $41.12 | $43.77 | 473,100 | — | — |
| 2010-12-03 | $41.73 | $44.42 | 625,200 | — | — |
| 2010-12-02 | $42.06 | $44.77 | 754,800 | — | — |
| 2010-12-01 | $41.14 | $43.79 | 1,088,200 | — | — |
| 2010-11-30 | $41.12 | $43.77 | 693,500 | — | — |
| 2010-11-29 | $41.30 | $43.96 | 704,600 | — | — |
| 2010-11-26 | $40.95 | $43.53 | 182,700 | — | — |
| 2010-11-24 | $41.01 | $43.60 | 550,400 | — | — |
| 2010-11-23 | $40.30 | $42.84 | 972,400 | — | — |
| 2010-11-22 | $40.11 | $42.64 | 971,700 | — | — |
| 2010-11-19 | $40.23 | $42.77 | 889,900 | — | — |
| 2010-11-18 | $40.77 | $43.34 | 1,370,000 | — | — |
| 2010-11-17 | $40.75 | $43.32 | 934,100 | — | — |
| 2010-11-16 | $40.85 | $43.43 | 1,117,100 | — | — |
| 2010-11-15 | $40.89 | $43.47 | 638,700 | — | — |
| 2010-11-12 | $40.74 | $43.31 | 906,600 | — | — |
| 2010-11-11 | $41.57 | $44.19 | 689,600 | — | — |
| 2010-11-10 | $41.71 | $44.34 | 923,700 | — | — |
| 2010-11-09 | $41.40 | $44.01 | 643,500 | — | — |
| 2010-11-08 | $41.95 | $44.60 | 789,000 | — | — |
| 2010-11-05 | $41.93 | $44.58 | 615,900 | — | — |
| 2010-11-04 | $41.95 | $44.60 | 1,077,700 | — | — |
| 2010-11-03 | $41.35 | $43.96 | 1,049,000 | — | — |
| 2010-11-02 | $41.20 | $43.80 | 860,800 | — | — |
| 2010-11-01 | $40.95 | $43.53 | 1,126,600 | — | — |
| 2010-10-29 | $41.27 | $43.87 | 2,260,900 | — | — |
| 2010-10-28 | $40.57 | $43.13 | 3,086,300 | — | — |
| 2010-10-27 | $38.77 | $41.22 | 1,705,700 | — | — |
| 2010-10-26 | $39.49 | $41.98 | 928,500 | — | — |
| 2010-10-25 | $39.21 | $41.68 | 1,203,400 | — | — |
| 2010-10-22 | $38.94 | $41.40 | 1,605,700 | — | — |
| 2010-10-21 | $38.15 | $40.56 | 804,000 | — | — |
| 2010-10-20 | $38.45 | $40.88 | 1,897,800 | — | — |
| 2010-10-19 | $37.21 | $39.56 | 1,079,600 | — | — |
| 2010-10-18 | $38.56 | $40.99 | 838,800 | — | — |
| 2010-10-15 | $37.97 | $40.37 | 1,242,400 | — | — |
| 2010-10-14 | $37.70 | $40.08 | 950,800 | — | — |
| 2010-10-13 | $38.46 | $40.89 | 926,200 | — | — |
| 2010-10-12 | $38.92 | $41.38 | 620,300 | — | — |
| 2010-10-11 | $38.75 | $41.20 | 780,300 | — | — |
| 2010-10-08 | $38.54 | $40.97 | 1,234,400 | — | — |
| 2010-10-07 | $37.42 | $39.78 | 743,200 | — | — |
| 2010-10-06 | $37.62 | $39.99 | 569,000 | — | — |
| 2010-10-05 | $37.82 | $40.21 | 1,398,400 | — | — |
| 2010-10-04 | $38.11 | $40.51 | 777,100 | — | — |
| 2010-10-01 | $38.69 | $41.13 | 712,300 | — | — |
| 2010-09-30 | $38.86 | $41.31 | 1,468,200 | — | — |
| 2010-09-29 | $39.15 | $41.62 | 643,500 | — | — |
| 2010-09-28 | $38.82 | $41.27 | 765,300 | — | — |
| 2010-09-27 | $38.74 | $41.18 | 1,138,200 | — | — |
| 2010-09-24 | $38.06 | $40.46 | 1,129,500 | — | — |
| 2010-09-23 | $37.20 | $39.55 | 962,800 | — | — |
| 2010-09-22 | $37.58 | $39.95 | 1,328,600 | — | — |
| 2010-09-21 | $36.73 | $39.05 | 998,200 | — | — |
| 2010-09-20 | $36.90 | $39.23 | 1,260,500 | — | — |
| 2010-09-17 | $35.77 | $38.03 | 668,400 | — | — |
| 2010-09-16 | $35.56 | $37.80 | 651,400 | — | — |
| 2010-09-15 | $35.30 | $37.53 | 1,643,200 | — | — |
| 2010-09-14 | $34.39 | $36.56 | 1,923,300 | — | — |
| 2010-09-13 | $34.05 | $36.20 | 864,600 | — | — |
| 2010-09-10 | $34.00 | $36.15 | 530,100 | — | — |
| 2010-09-09 | $34.03 | $36.18 | 1,428,500 | — | — |
| 2010-09-08 | $33.13 | $35.22 | 974,500 | — | — |
| 2010-09-07 | $33.28 | $35.38 | 888,500 | — | — |
| 2010-09-03 | $33.40 | $35.51 | 708,600 | — | — |
| 2010-09-02 | $32.94 | $35.02 | 1,032,000 | — | — |
| 2010-09-01 | $32.06 | $34.08 | 1,025,900 | — | — |
| 2010-08-31 | $31.40 | $33.38 | 1,336,000 | — | — |
| 2010-08-30 | $31.06 | $33.02 | 482,900 | — | — |
| 2010-08-27 | $31.63 | $33.57 | 1,368,900 | — | — |
| 2010-08-26 | $31.41 | $33.34 | 1,730,400 | — | — |
| 2010-08-25 | $32.80 | $34.81 | 806,800 | — | — |
| 2010-08-24 | $32.56 | $34.56 | 2,157,900 | — | — |
| 2010-08-23 | $34.21 | $36.31 | 784,500 | — | — |
| 2010-08-20 | $34.86 | $37.00 | 892,300 | — | — |
| 2010-08-19 | $35.14 | $37.30 | 975,200 | — | — |
| 2010-08-18 | $35.88 | $38.08 | 788,600 | — | — |
| 2010-08-17 | $35.91 | $38.12 | 1,170,700 | — | — |
| 2010-08-16 | $36.00 | $38.21 | 619,400 | — | — |
| 2010-08-13 | $36.31 | $38.54 | 558,300 | — | — |
| 2010-08-12 | $36.00 | $38.21 | 709,000 | — | — |
| 2010-08-11 | $36.18 | $38.40 | 789,300 | — | — |
| 2010-08-10 | $37.72 | $40.04 | 789,900 | — | — |
| 2010-08-09 | $38.00 | $40.33 | 559,400 | — | — |
| 2010-08-06 | $37.84 | $40.16 | 886,600 | — | — |
| 2010-08-05 | $38.00 | $40.33 | 1,928,300 | — | — |
| 2010-08-04 | $37.73 | $40.05 | 3,294,200 | — | — |
| 2010-08-03 | $36.20 | $38.42 | 2,215,600 | — | — |
| 2010-08-02 | $34.92 | $37.06 | 2,190,500 | — | — |
| 2010-07-30 | $35.97 | $38.18 | 2,132,100 | — | — |
| 2010-07-29 | $34.28 | $36.39 | 1,359,600 | — | — |
| 2010-07-28 | $34.56 | $36.68 | 1,139,400 | — | — |
| 2010-07-27 | $35.43 | $37.61 | 3,449,000 | — | — |
| 2010-07-26 | $36.31 | $38.54 | 2,407,200 | — | — |
| 2010-07-23 | $35.02 | $37.17 | 1,650,400 | — | — |
| 2010-07-22 | $34.90 | $37.04 | 1,010,700 | — | — |
| 2010-07-21 | $34.95 | $37.10 | 2,740,100 | — | — |
| 2010-07-20 | $36.20 | $38.42 | 1,352,300 | — | — |
| 2010-07-19 | $36.64 | $38.89 | 768,800 | — | — |
| 2010-07-16 | $36.81 | $39.07 | 1,313,300 | — | — |
| 2010-07-15 | $37.65 | $39.96 | 1,144,100 | — | — |
| 2010-07-14 | $37.59 | $39.90 | 1,340,400 | — | — |
| 2010-07-13 | $36.87 | $39.13 | 834,300 | — | — |
| 2010-07-12 | $36.40 | $38.64 | 895,500 | — | — |
| 2010-07-09 | $36.49 | $38.73 | 1,308,700 | — | — |
| 2010-07-08 | $36.74 | $39.00 | 2,478,700 | — | — |
| 2010-07-07 | $36.74 | $39.00 | 886,800 | — | — |
| 2010-07-06 | $36.43 | $38.67 | 1,355,300 | — | — |
| 2010-07-02 | $36.59 | $38.84 | 1,251,000 | — | — |
| 2010-07-01 | $37.16 | $39.44 | 1,676,500 | — | — |
| 2010-06-30 | $38.15 | $40.49 | 1,512,800 | — | — |
| 2010-06-29 | $38.67 | $41.05 | 1,431,700 | — | — |
| 2010-06-28 | $39.48 | $41.90 | 1,498,500 | — | — |
| 2010-06-25 | $40.07 | $42.53 | 1,963,800 | — | — |
| 2010-06-24 | $40.25 | $42.72 | 2,076,200 | — | — |
| 2010-06-23 | $39.78 | $42.22 | 1,729,200 | — | — |
| 2010-06-22 | $39.23 | $41.64 | 1,622,800 | — | — |
| 2010-06-21 | $40.26 | $42.73 | 1,660,800 | — | — |
| 2010-06-18 | $41.33 | $43.87 | 1,759,700 | — | — |
| 2010-06-17 | $42.46 | $45.07 | 1,495,700 | — | — |
| 2010-06-16 | $42.76 | $45.39 | 1,704,200 | — | — |
| 2010-06-15 | $43.23 | $45.89 | 759,100 | — | — |
| 2010-06-14 | $42.28 | $44.88 | 925,800 | — | — |
| 2010-06-11 | $42.14 | $44.73 | 875,800 | — | — |
| 2010-06-10 | $41.90 | $44.47 | 1,107,900 | — | — |
| 2010-06-09 | $40.88 | $43.39 | 1,559,600 | — | — |
| 2010-06-08 | $40.32 | $42.80 | 2,064,200 | — | — |
| 2010-06-07 | $41.24 | $43.77 | 1,105,400 | — | — |
| 2010-06-04 | $41.57 | $44.12 | 1,217,400 | — | — |
| 2010-06-03 | $43.36 | $46.02 | 1,033,200 | — | — |
| 2010-06-02 | $43.10 | $45.75 | 1,334,700 | — | — |
| 2010-06-01 | $41.90 | $44.47 | 1,217,300 | — | — |
| 2010-05-28 | $42.38 | $44.98 | 1,224,000 | — | — |
| 2010-05-27 | $43.06 | $45.70 | 1,654,000 | — | — |
| 2010-05-26 | $42.34 | $44.89 | 1,836,700 | — | — |
| 2010-05-25 | $41.84 | $44.36 | 1,911,300 | — | — |
| 2010-05-24 | $41.48 | $43.98 | 1,815,000 | — | — |
| 2010-05-21 | $41.99 | $44.52 | 2,491,600 | — | — |
| 2010-05-20 | $41.81 | $44.33 | 2,875,700 | — | — |
| 2010-05-19 | $42.10 | $44.63 | 1,721,700 | — | — |
| 2010-05-18 | $41.75 | $44.26 | 3,878,000 | — | — |
| 2010-05-17 | $42.14 | $44.68 | 7,216,400 | — | — |
| 2010-05-14 | $39.04 | $41.39 | 4,621,900 | — | — |
| 2010-05-13 | $37.70 | $39.97 | 1,291,800 | — | — |
| 2010-05-12 | $37.94 | $40.22 | 1,087,100 | — | — |
| 2010-05-11 | $37.48 | $39.73 | 1,682,200 | — | — |
| 2010-05-10 | $36.65 | $38.86 | 1,332,700 | — | — |
| 2010-05-07 | $35.47 | $37.60 | 2,637,500 | — | — |
| 2010-05-06 | $35.03 | $37.14 | 1,816,800 | — | — |
| 2010-05-05 | $36.01 | $38.18 | 1,316,600 | — | — |
| 2010-05-04 | $36.46 | $38.65 | 1,218,800 | — | — |
| 2010-05-03 | $37.85 | $40.13 | 1,290,900 | — | — |
| 2010-04-30 | $37.12 | $39.35 | 1,487,900 | — | — |
| 2010-04-29 | $38.18 | $40.48 | 1,264,500 | — | — |
| 2010-04-28 | $36.75 | $38.96 | 1,379,600 | — | — |
| 2010-04-27 | $36.89 | $39.11 | 3,694,900 | — | — |
| 2010-04-26 | $35.97 | $38.13 | 1,178,200 | — | — |
| 2010-04-23 | $36.51 | $38.71 | 1,997,300 | — | — |
| 2010-04-22 | $35.87 | $38.03 | 1,113,000 | — | — |
| 2010-04-21 | $35.99 | $38.16 | 1,347,700 | — | — |
| 2010-04-20 | $37.00 | $39.23 | 2,057,200 | — | — |
| 2010-04-19 | $35.76 | $37.91 | 1,965,500 | — | — |
| 2010-04-16 | $34.86 | $36.96 | 3,856,500 | — | — |
| 2010-04-15 | $35.38 | $37.51 | 1,133,300 | — | — |
| 2010-04-14 | $35.45 | $37.58 | 1,128,500 | — | — |
| 2010-04-13 | $36.06 | $38.23 | 1,102,400 | — | — |
| 2010-04-12 | $36.50 | $38.70 | 1,792,000 | — | — |
| 2010-04-09 | $36.32 | $38.51 | 1,126,300 | — | — |
| 2010-04-08 | $36.99 | $39.22 | 1,141,200 | — | — |
| 2010-04-07 | $36.78 | $38.99 | 1,650,600 | — | — |
| 2010-04-06 | $36.69 | $38.90 | 789,000 | — | — |
| 2010-04-05 | $36.63 | $38.83 | 672,600 | — | — |
| 2010-04-01 | $36.71 | $38.92 | 1,578,200 | — | — |
| 2010-03-31 | $35.09 | $37.20 | 756,200 | — | — |
| 2010-03-30 | $35.80 | $37.95 | 1,297,100 | — | — |
| 2010-03-29 | $36.07 | $38.24 | 941,900 | — | — |
| 2010-03-26 | $35.63 | $37.77 | 1,283,200 | — | — |
| 2010-03-25 | $35.18 | $37.30 | 868,100 | — | — |
| 2010-03-24 | $35.17 | $37.29 | 1,276,900 | — | — |
| 2010-03-23 | $35.95 | $38.11 | 1,192,300 | — | — |
| 2010-03-22 | $36.59 | $38.79 | 3,787,400 | — | — |
| 2010-03-19 | $34.46 | $36.53 | 1,767,700 | — | — |
| 2010-03-18 | $34.17 | $36.23 | 1,769,600 | — | — |
| 2010-03-17 | $34.63 | $36.71 | 1,750,300 | — | — |
| 2010-03-16 | $34.15 | $36.20 | 1,131,700 | — | — |
| 2010-03-15 | $33.86 | $35.90 | 1,371,500 | — | — |
| 2010-03-12 | $33.03 | $35.02 | 1,197,600 | — | — |
| 2010-03-11 | $33.66 | $35.69 | 1,536,000 | — | — |
| 2010-03-10 | $33.51 | $35.53 | 3,239,800 | — | — |
| 2010-03-09 | $32.54 | $34.50 | 1,498,100 | — | — |
| 2010-03-08 | $33.06 | $35.05 | 608,700 | — | — |
| 2010-03-05 | $33.10 | $35.09 | 960,200 | — | — |
| 2010-03-04 | $33.03 | $35.02 | 1,720,700 | — | — |
| 2010-03-03 | $31.65 | $33.55 | 882,500 | — | — |
| 2010-03-02 | $32.04 | $33.97 | 686,600 | — | — |
| 2010-03-01 | $31.69 | $33.60 | 1,207,000 | — | — |
| 2010-02-26 | $31.02 | $32.89 | 2,416,700 | — | — |
| 2010-02-25 | $31.01 | $32.88 | 1,725,600 | — | — |
| 2010-02-24 | $30.40 | $32.18 | 1,285,100 | — | — |
| 2010-02-23 | $30.56 | $32.35 | 1,275,200 | — | — |
| 2010-02-22 | $31.45 | $33.29 | 1,185,600 | — | — |
| 2010-02-19 | $32.28 | $34.17 | 926,000 | — | — |
| 2010-02-18 | $31.91 | $33.77 | 1,804,500 | — | — |
| 2010-02-17 | $31.84 | $33.70 | 1,578,100 | — | — |
| 2010-02-16 | $32.01 | $33.88 | 1,031,100 | — | — |
| 2010-02-12 | $32.02 | $33.89 | 1,024,000 | — | — |
| 2010-02-11 | $31.38 | $33.21 | 942,400 | — | — |
| 2010-02-10 | $30.87 | $32.67 | 2,193,500 | — | — |
| 2010-02-09 | $30.24 | $32.01 | 1,585,500 | — | — |
| 2010-02-08 | $28.94 | $30.63 | 1,375,000 | — | — |
| 2010-02-05 | $28.83 | $30.51 | 902,800 | — | — |
| 2010-02-04 | $29.17 | $30.87 | 945,300 | — | — |
| 2010-02-03 | $29.88 | $31.63 | 431,200 | — | — |
| 2010-02-02 | $30.34 | $32.11 | 1,098,700 | — | — |
| 2010-02-01 | $29.36 | $31.08 | 1,136,800 | — | — |
| 2010-01-29 | $29.16 | $30.86 | 937,600 | — | — |
| 2010-01-28 | $29.39 | $31.11 | 1,066,900 | — | — |
| 2010-01-27 | $30.23 | $32.00 | 1,858,300 | — | — |
| 2010-01-26 | $30.85 | $32.65 | 1,844,100 | — | — |
| 2010-01-25 | $29.54 | $31.27 | 1,579,000 | — | — |
| 2010-01-22 | $28.75 | $30.43 | 1,566,600 | — | — |
| 2010-01-21 | $29.23 | $30.94 | 1,792,000 | — | — |
| 2010-01-20 | $30.32 | $32.09 | 4,784,300 | — | — |
| 2010-01-19 | $32.17 | $34.05 | 1,775,900 | — | — |
| 2010-01-15 | $32.36 | $34.25 | 934,000 | — | — |
| 2010-01-14 | $33.36 | $35.31 | 1,185,600 | — | — |
| 2010-01-13 | $32.76 | $34.67 | 1,360,200 | — | — |
| 2010-01-12 | $31.31 | $33.14 | 882,200 | — | — |
| 2010-01-11 | $32.28 | $34.17 | 803,500 | — | — |
| 2010-01-08 | $32.62 | $34.53 | 1,906,000 | — | — |
| 2010-01-07 | $31.21 | $33.03 | 1,186,300 | — | — |
| 2010-01-06 | $30.75 | $32.55 | 1,039,700 | — | — |
| 2010-01-05 | $30.90 | $32.71 | 1,210,900 | — | — |
| 2010-01-04 | $31.15 | $32.97 | 1,553,600 | — | — |