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
- 1980-01-02 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 | $46.33 | $100.88 | 2,538,800 | — | — |
| 2010-12-30 | $46.03 | $100.23 | 1,751,000 | — | — |
| 2010-12-29 | $46.08 | $100.33 | 2,251,400 | — | — |
| 2010-12-28 | $45.96 | $100.07 | 2,083,800 | — | — |
| 2010-12-27 | $46.01 | $100.18 | 1,776,200 | — | — |
| 2010-12-23 | $45.86 | $99.85 | 1,933,000 | — | — |
| 2010-12-22 | $46.04 | $100.26 | 2,554,400 | — | — |
| 2010-12-21 | $46.03 | $100.23 | 3,886,400 | — | — |
| 2010-12-20 | $45.45 | $98.97 | 4,295,000 | — | — |
| 2010-12-17 | $45.59 | $99.27 | 9,725,400 | — | — |
| 2010-12-16 | $46.15 | $100.48 | 6,816,800 | — | — |
| 2010-12-15 | $45.72 | $99.56 | 5,708,000 | — | — |
| 2010-12-14 | $45.79 | $99.70 | 5,489,400 | — | — |
| 2010-12-13 | $46.09 | $100.36 | 4,886,800 | — | — |
| 2010-12-10 | $46.32 | $100.86 | 5,286,800 | — | — |
| 2010-12-09 | $46.40 | $101.04 | 4,818,600 | — | — |
| 2010-12-08 | $46.24 | $100.68 | 6,137,000 | — | — |
| 2010-12-07 | $47.06 | $102.49 | 8,141,600 | — | — |
| 2010-12-06 | $47.21 | $102.80 | 4,481,800 | — | — |
| 2010-12-03 | $47.28 | $102.94 | 4,373,000 | — | — |
| 2010-12-02 | $46.83 | $101.97 | 5,118,400 | — | — |
| 2010-12-01 | $45.71 | $99.53 | 6,502,800 | — | — |
| 2010-11-30 | $45.06 | $98.11 | 6,087,000 | — | — |
| 2010-11-29 | $45.33 | $98.70 | 6,001,400 | — | — |
| 2010-11-26 | $45.05 | $98.10 | 1,963,400 | — | — |
| 2010-11-24 | $45.38 | $98.39 | 5,338,200 | — | — |
| 2010-11-23 | $44.51 | $96.50 | 7,054,600 | — | — |
| 2010-11-22 | $45.16 | $97.93 | 7,923,000 | — | — |
| 2010-11-19 | $45.91 | $99.55 | 6,698,000 | — | — |
| 2010-11-18 | $45.85 | $99.41 | 6,334,000 | — | — |
| 2010-11-17 | $44.96 | $97.48 | 4,249,000 | — | — |
| 2010-11-16 | $44.88 | $97.32 | 6,073,400 | — | — |
| 2010-11-15 | $45.65 | $98.98 | 5,293,800 | — | — |
| 2010-11-12 | $45.15 | $97.89 | 5,220,600 | — | — |
| 2010-11-11 | $45.47 | $98.60 | 5,200,400 | — | — |
| 2010-11-10 | $45.70 | $99.10 | 5,235,600 | — | — |
| 2010-11-09 | $45.17 | $97.96 | 6,772,400 | — | — |
| 2010-11-08 | $45.99 | $99.73 | 4,375,200 | — | — |
| 2010-11-05 | $45.61 | $98.90 | 5,970,000 | — | — |
| 2010-11-04 | $45.86 | $99.44 | 11,058,000 | — | — |
| 2010-11-03 | $45.51 | $98.70 | 6,166,600 | — | — |
| 2010-11-02 | $44.97 | $97.52 | 5,186,400 | — | — |
| 2010-11-01 | $44.45 | $96.39 | 6,591,200 | — | — |
| 2010-10-29 | $43.84 | $95.06 | 5,309,200 | — | — |
| 2010-10-28 | $43.03 | $93.30 | 4,964,000 | — | — |
| 2010-10-27 | $42.72 | $92.62 | 6,491,000 | — | — |
| 2010-10-26 | $43.68 | $94.72 | 5,294,200 | — | — |
| 2010-10-25 | $43.60 | $94.53 | 6,881,000 | — | — |
| 2010-10-22 | $43.15 | $93.58 | 6,005,200 | — | — |
| 2010-10-21 | $42.63 | $92.44 | 14,529,200 | — | — |
| 2010-10-20 | $42.90 | $93.01 | 5,431,800 | — | — |
| 2010-10-19 | $42.15 | $91.41 | 5,394,600 | — | — |
| 2010-10-18 | $42.72 | $92.62 | 3,524,600 | — | — |
| 2010-10-15 | $42.61 | $92.38 | 5,769,600 | — | — |
| 2010-10-14 | $43.06 | $93.38 | 7,929,400 | — | — |
| 2010-10-13 | $43.41 | $94.13 | 9,363,200 | — | — |
| 2010-10-12 | $41.73 | $90.49 | 7,894,400 | — | — |
| 2010-10-11 | $42.53 | $92.22 | 3,238,200 | — | — |
| 2010-10-08 | $42.43 | $92.01 | 5,511,000 | — | — |
| 2010-10-07 | $41.81 | $90.67 | 5,667,800 | — | — |
| 2010-10-06 | $41.65 | $90.30 | 4,409,200 | — | — |
| 2010-10-05 | $41.21 | $89.36 | 4,881,800 | — | — |
| 2010-10-04 | $40.01 | $86.77 | 4,207,200 | — | — |
| 2010-10-01 | $40.51 | $87.85 | 7,009,400 | — | — |
| 2010-09-30 | $40.90 | $88.69 | 5,448,200 | — | — |
| 2010-09-29 | $41.13 | $89.18 | 4,568,400 | — | — |
| 2010-09-28 | $41.15 | $89.23 | 5,559,000 | — | — |
| 2010-09-27 | $40.83 | $88.53 | 5,401,200 | — | — |
| 2010-09-24 | $41.05 | $89.01 | 5,487,600 | — | — |
| 2010-09-23 | $39.58 | $85.84 | 5,364,400 | — | — |
| 2010-09-22 | $40.30 | $87.39 | 4,537,000 | — | — |
| 2010-09-21 | $40.62 | $88.07 | 5,861,800 | — | — |
| 2010-09-20 | $40.37 | $87.54 | 6,986,600 | — | — |
| 2010-09-17 | $39.98 | $86.69 | 8,484,000 | — | — |
| 2010-09-16 | $39.46 | $85.57 | 4,407,600 | — | — |
| 2010-09-15 | $39.54 | $85.74 | 7,027,600 | — | — |
| 2010-09-14 | $39.85 | $86.41 | 5,570,600 | — | — |
| 2010-09-13 | $39.63 | $85.92 | 5,288,400 | — | — |
| 2010-09-10 | $39.37 | $85.36 | 4,111,400 | — | — |
| 2010-09-09 | $39.33 | $85.28 | 5,766,600 | — | — |
| 2010-09-08 | $39.51 | $85.66 | 6,101,400 | — | — |
| 2010-09-07 | $39.18 | $84.96 | 5,576,400 | — | — |
| 2010-09-03 | $39.40 | $85.44 | 6,300,800 | — | — |
| 2010-09-02 | $38.65 | $83.82 | 4,711,400 | — | — |
| 2010-09-01 | $38.19 | $82.81 | 7,177,000 | — | — |
| 2010-08-31 | $36.47 | $79.08 | 4,738,400 | — | — |
| 2010-08-30 | $36.17 | $78.44 | 3,843,400 | — | — |
| 2010-08-27 | $36.85 | $79.89 | 9,012,800 | — | — |
| 2010-08-26 | $36.21 | $78.15 | 5,875,200 | — | — |
| 2010-08-25 | $36.08 | $77.89 | 9,455,400 | — | — |
| 2010-08-24 | $35.97 | $77.64 | 8,177,000 | — | — |
| 2010-08-23 | $36.43 | $78.64 | 5,622,000 | — | — |
| 2010-08-20 | $37.13 | $80.15 | 5,507,800 | — | — |
| 2010-08-19 | $37.25 | $80.41 | 6,128,800 | — | — |
| 2010-08-18 | $38.00 | $82.02 | 6,380,400 | — | — |
| 2010-08-17 | $37.42 | $80.78 | 5,138,600 | — | — |
| 2010-08-16 | $36.54 | $78.88 | 4,083,800 | — | — |
| 2010-08-13 | $36.72 | $79.27 | 4,186,800 | — | — |
| 2010-08-12 | $36.91 | $79.67 | 5,105,800 | — | — |
| 2010-08-11 | $37.14 | $80.17 | 7,218,600 | — | — |
| 2010-08-10 | $38.83 | $83.82 | 4,003,400 | — | — |
| 2010-08-09 | $39.06 | $84.32 | 5,167,800 | — | — |
| 2010-08-06 | $38.52 | $83.15 | 5,655,200 | — | — |
| 2010-08-05 | $38.76 | $83.68 | 6,172,200 | — | — |
| 2010-08-04 | $38.49 | $83.07 | 4,245,800 | — | — |
| 2010-08-03 | $38.27 | $82.61 | 4,042,600 | — | — |
| 2010-08-02 | $38.13 | $82.30 | 6,252,200 | — | — |
| 2010-07-30 | $37.33 | $80.59 | 5,592,000 | — | — |
| 2010-07-29 | $37.17 | $80.24 | 6,326,000 | — | — |
| 2010-07-28 | $37.36 | $80.63 | 9,674,000 | — | — |
| 2010-07-27 | $37.31 | $80.55 | 6,944,600 | — | — |
| 2010-07-26 | $37.73 | $81.44 | 8,632,200 | — | — |
| 2010-07-23 | $36.95 | $79.76 | 8,799,600 | — | — |
| 2010-07-22 | $36.20 | $78.14 | 14,054,400 | — | — |
| 2010-07-21 | $34.56 | $74.60 | 8,042,400 | — | — |
| 2010-07-20 | $34.81 | $75.15 | 10,168,200 | — | — |
| 2010-07-19 | $34.19 | $73.79 | 8,725,600 | — | — |
| 2010-07-16 | $34.40 | $74.26 | 12,628,200 | — | — |
| 2010-07-15 | $36.09 | $77.90 | 6,939,400 | — | — |
| 2010-07-14 | $36.29 | $78.34 | 5,165,200 | — | — |
| 2010-07-13 | $36.22 | $78.18 | 10,495,600 | — | — |
| 2010-07-12 | $36.35 | $78.45 | 7,741,000 | — | — |
| 2010-07-09 | $35.86 | $77.39 | 6,433,600 | — | — |
| 2010-07-08 | $35.45 | $76.51 | 9,312,600 | — | — |
| 2010-07-07 | $35.12 | $75.81 | 10,801,000 | — | — |
| 2010-07-06 | $33.72 | $72.77 | 11,420,600 | — | — |
| 2010-07-02 | $34.19 | $73.79 | 9,758,200 | — | — |
| 2010-07-01 | $34.76 | $75.02 | 12,434,600 | — | — |
| 2010-06-30 | $34.76 | $75.02 | 7,521,000 | — | — |
| 2010-06-29 | $35.06 | $75.69 | 10,232,000 | — | — |
| 2010-06-28 | $36.33 | $78.43 | 4,592,000 | — | — |
| 2010-06-25 | $36.36 | $78.48 | 12,364,800 | — | — |
| 2010-06-24 | $36.01 | $77.74 | 8,275,600 | — | — |
| 2010-06-23 | $36.98 | $79.82 | 9,027,800 | — | — |
| 2010-06-22 | $36.92 | $79.68 | 8,256,800 | — | — |
| 2010-06-21 | $38.42 | $82.92 | 7,602,000 | — | — |
| 2010-06-18 | $38.19 | $82.42 | 8,133,600 | — | — |
| 2010-06-17 | $38.11 | $82.26 | 8,972,600 | — | — |
| 2010-06-16 | $37.56 | $81.07 | 10,246,600 | — | — |
| 2010-06-15 | $37.58 | $81.11 | 6,142,400 | — | — |
| 2010-06-14 | $36.37 | $78.51 | 6,701,600 | — | — |
| 2010-06-11 | $36.78 | $79.38 | 5,474,600 | — | — |
| 2010-06-10 | $36.35 | $78.45 | 7,085,800 | — | — |
| 2010-06-09 | $34.69 | $74.88 | 9,317,600 | — | — |
| 2010-06-08 | $34.67 | $74.83 | 10,166,400 | — | — |
| 2010-06-07 | $34.05 | $73.50 | 7,611,400 | — | — |
| 2010-06-04 | $34.67 | $74.83 | 12,099,200 | — | — |
| 2010-06-03 | $36.61 | $79.02 | 7,911,400 | — | — |
| 2010-06-02 | $36.29 | $78.33 | 9,314,800 | — | — |
| 2010-06-01 | $35.15 | $75.88 | 16,846,600 | — | — |
| 2010-05-28 | $35.72 | $77.09 | 8,105,800 | — | — |
| 2010-05-27 | $35.78 | $77.22 | 10,151,000 | — | — |
| 2010-05-26 | $35.06 | $75.68 | 10,853,800 | — | — |
| 2010-05-25 | $34.29 | $73.65 | 12,116,200 | — | — |
| 2010-05-24 | $34.67 | $74.47 | 7,761,200 | — | — |
| 2010-05-21 | $34.88 | $74.92 | 13,581,200 | — | — |
| 2010-05-20 | $33.97 | $72.97 | 12,336,400 | — | — |
| 2010-05-19 | $35.79 | $76.88 | 11,207,000 | — | — |
| 2010-05-18 | $36.47 | $78.34 | 9,111,000 | — | — |
| 2010-05-17 | $37.15 | $79.80 | 7,886,800 | — | — |
| 2010-05-14 | $37.09 | $79.67 | 6,757,800 | — | — |
| 2010-05-13 | $37.92 | $81.45 | 4,599,200 | — | — |
| 2010-05-12 | $38.36 | $82.40 | 6,613,800 | — | — |
| 2010-05-11 | $37.40 | $80.33 | 7,677,000 | — | — |
| 2010-05-10 | $37.47 | $80.49 | 11,896,800 | — | — |
| 2010-05-07 | $35.54 | $76.33 | 12,650,400 | — | — |
| 2010-05-06 | $36.10 | $77.55 | 12,620,600 | — | — |
| 2010-05-05 | $37.15 | $79.79 | 6,630,600 | — | — |
| 2010-05-04 | $37.53 | $80.62 | 6,551,800 | — | — |
| 2010-05-03 | $38.67 | $83.06 | 5,751,200 | — | — |
| 2010-04-30 | $37.83 | $81.26 | 7,853,800 | — | — |
| 2010-04-29 | $38.83 | $83.40 | 7,101,000 | — | — |
| 2010-04-28 | $37.97 | $81.56 | 7,340,600 | — | — |
| 2010-04-27 | $38.04 | $81.70 | 11,815,200 | — | — |
| 2010-04-26 | $38.56 | $82.82 | 8,693,800 | — | — |
| 2010-04-23 | $38.55 | $82.81 | 11,161,000 | — | — |
| 2010-04-22 | $38.13 | $81.90 | 11,856,000 | — | — |
| 2010-04-21 | $38.51 | $82.74 | 5,165,800 | — | — |
| 2010-04-20 | $38.36 | $82.39 | 6,726,800 | — | — |
| 2010-04-19 | $37.70 | $80.97 | 6,160,000 | — | — |
| 2010-04-16 | $37.97 | $81.58 | 8,585,400 | — | — |
| 2010-04-15 | $38.56 | $82.82 | 5,478,000 | — | — |
| 2010-04-14 | $38.53 | $82.77 | 10,891,600 | — | — |
| 2010-04-13 | $38.10 | $81.84 | 7,584,800 | — | — |
| 2010-04-12 | $37.69 | $80.96 | 4,623,600 | — | — |
| 2010-04-09 | $37.88 | $81.36 | 5,306,800 | — | — |
| 2010-04-08 | $37.78 | $81.15 | 9,898,800 | — | — |
| 2010-04-07 | $36.84 | $79.14 | 9,185,600 | — | — |
| 2010-04-06 | $36.82 | $79.09 | 5,598,000 | — | — |
| 2010-04-05 | $36.90 | $79.28 | 6,698,600 | — | — |
| 2010-04-01 | $36.83 | $79.11 | 5,187,200 | — | — |
| 2010-03-31 | $36.65 | $78.73 | 5,456,200 | — | — |
| 2010-03-30 | $36.81 | $79.06 | 5,387,200 | — | — |
| 2010-03-29 | $36.79 | $79.03 | 5,858,600 | — | — |
| 2010-03-26 | $36.33 | $78.04 | 6,074,000 | — | — |
| 2010-03-25 | $36.33 | $78.05 | 7,964,200 | — | — |
| 2010-03-24 | $36.46 | $78.31 | 6,323,000 | — | — |
| 2010-03-23 | $36.85 | $79.16 | 6,280,200 | — | — |
| 2010-03-22 | $37.00 | $79.48 | 6,382,200 | — | — |
| 2010-03-19 | $36.62 | $78.66 | 10,629,200 | — | — |
| 2010-03-18 | $36.83 | $79.11 | 7,648,600 | — | — |
| 2010-03-17 | $36.61 | $78.63 | 8,778,800 | — | — |
| 2010-03-16 | $36.72 | $78.89 | 7,455,400 | — | — |
| 2010-03-15 | $36.46 | $78.31 | 7,934,800 | — | — |
| 2010-03-12 | $36.50 | $78.41 | 7,041,000 | — | — |
| 2010-03-11 | $36.25 | $77.87 | 11,602,200 | — | — |
| 2010-03-10 | $35.80 | $76.90 | 15,680,600 | — | — |
| 2010-03-09 | $35.42 | $76.09 | 10,288,000 | — | — |
| 2010-03-08 | $34.74 | $74.64 | 4,807,400 | — | — |
| 2010-03-05 | $34.56 | $74.25 | 6,577,000 | — | — |
| 2010-03-04 | $34.03 | $73.10 | 6,620,800 | — | — |
| 2010-03-03 | $33.61 | $72.19 | 6,581,000 | — | — |
| 2010-03-02 | $33.63 | $72.25 | 8,546,200 | — | — |
| 2010-03-01 | $33.85 | $72.71 | 7,594,800 | — | — |
| 2010-02-26 | $33.69 | $72.36 | 12,743,200 | — | — |
| 2010-02-25 | $34.23 | $73.53 | 11,503,800 | — | — |
| 2010-02-24 | $33.44 | $71.83 | 6,783,800 | — | — |
| 2010-02-23 | $33.20 | $71.02 | 8,241,800 | — | — |
| 2010-02-22 | $33.42 | $71.51 | 8,623,200 | — | — |
| 2010-02-19 | $33.29 | $71.21 | 10,253,800 | — | — |
| 2010-02-18 | $32.65 | $69.86 | 5,065,400 | — | — |
| 2010-02-17 | $32.49 | $69.51 | 5,587,800 | — | — |
| 2010-02-16 | $32.58 | $69.70 | 7,541,800 | — | — |
| 2010-02-12 | $31.71 | $67.83 | 6,833,800 | — | — |
| 2010-02-11 | $31.81 | $68.04 | 10,367,800 | — | — |
| 2010-02-10 | $30.86 | $66.01 | 6,936,800 | — | — |
| 2010-02-09 | $30.87 | $66.04 | 4,512,400 | — | — |
| 2010-02-08 | $30.49 | $65.22 | 6,749,400 | — | — |
| 2010-02-05 | $31.05 | $66.43 | 9,666,000 | — | — |
| 2010-02-04 | $30.49 | $65.23 | 7,019,000 | — | — |
| 2010-02-03 | $31.49 | $67.37 | 4,779,800 | — | — |
| 2010-02-02 | $31.47 | $67.32 | 4,799,000 | — | — |
| 2010-02-01 | $31.16 | $66.65 | 8,134,000 | — | — |
| 2010-01-29 | $30.25 | $64.72 | 9,834,000 | — | — |
| 2010-01-28 | $30.77 | $65.83 | 11,030,600 | — | — |
| 2010-01-27 | $31.91 | $68.26 | 7,972,200 | — | — |
| 2010-01-26 | $32.10 | $68.67 | 6,630,400 | — | — |
| 2010-01-25 | $31.88 | $68.19 | 7,202,600 | — | — |
| 2010-01-22 | $31.92 | $68.30 | 11,654,400 | — | — |
| 2010-01-21 | $32.72 | $70.01 | 17,484,200 | — | — |
| 2010-01-20 | $31.87 | $68.17 | 16,682,800 | — | — |
| 2010-01-19 | $32.76 | $70.09 | 5,984,400 | — | — |
| 2010-01-15 | $32.79 | $70.14 | 8,678,000 | — | — |
| 2010-01-14 | $33.19 | $71.01 | 6,153,600 | — | — |
| 2010-01-13 | $33.74 | $72.17 | 7,353,000 | — | — |
| 2010-01-12 | $33.70 | $72.09 | 6,647,000 | — | — |
| 2010-01-11 | $33.79 | $72.30 | 6,118,600 | — | — |
| 2010-01-08 | $34.02 | $72.78 | 7,691,200 | — | — |
| 2010-01-07 | $32.90 | $70.40 | 5,040,400 | — | — |
| 2010-01-06 | $33.20 | $71.03 | 5,363,800 | — | — |
| 2010-01-05 | $33.15 | $70.92 | 6,737,000 | — | — |
| 2010-01-04 | $32.70 | $69.95 | 5,894,200 | — | — |