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
- 1980-03-19 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 | $47.64 | $405.67 | 844,900 | — | — |
| 2010-12-30 | $47.64 | $405.67 | 1,242,800 | — | — |
| 2010-12-29 | $47.53 | $404.74 | 813,500 | — | — |
| 2010-12-28 | $47.55 | $404.91 | 906,800 | — | — |
| 2010-12-27 | $47.38 | $403.46 | 673,700 | — | — |
| 2010-12-23 | $47.24 | $402.27 | 930,900 | — | — |
| 2010-12-22 | $47.21 | $402.01 | 1,678,400 | — | — |
| 2010-12-21 | $46.66 | $397.33 | 2,286,300 | — | — |
| 2010-12-20 | $45.69 | $389.07 | 1,592,800 | — | — |
| 2010-12-17 | $45.11 | $384.13 | 4,820,300 | — | — |
| 2010-12-16 | $44.40 | $378.08 | 2,034,200 | — | — |
| 2010-12-15 | $44.25 | $376.81 | 2,294,100 | — | — |
| 2010-12-14 | $44.78 | $381.32 | 2,567,100 | — | — |
| 2010-12-13 | $45.54 | $387.79 | 1,471,600 | — | — |
| 2010-12-10 | $45.54 | $387.79 | 1,396,500 | — | — |
| 2010-12-09 | $45.20 | $384.90 | 1,964,200 | — | — |
| 2010-12-08 | $45.30 | $385.75 | 1,938,100 | — | — |
| 2010-12-07 | $45.79 | $389.92 | 2,196,300 | — | — |
| 2010-12-06 | $45.63 | $388.56 | 2,289,200 | — | — |
| 2010-12-03 | $45.80 | $390.01 | 1,795,000 | — | — |
| 2010-12-02 | $46.07 | $392.30 | 3,006,200 | — | — |
| 2010-12-01 | $45.60 | $388.30 | 13,158,300 | — | — |
| 2010-11-30 | $46.28 | $394.09 | 1,686,800 | — | — |
| 2010-11-29 | $46.34 | $394.60 | 988,100 | — | — |
| 2010-11-26 | $46.12 | $392.73 | 421,800 | — | — |
| 2010-11-24 | $46.33 | $394.52 | 1,232,200 | — | — |
| 2010-11-23 | $45.53 | $387.71 | 1,330,900 | — | — |
| 2010-11-22 | $45.90 | $390.86 | 1,516,200 | — | — |
| 2010-11-19 | $45.88 | $390.69 | 1,268,600 | — | — |
| 2010-11-18 | $45.40 | $386.60 | 1,587,700 | — | — |
| 2010-11-17 | $45.43 | $386.85 | 1,468,300 | — | — |
| 2010-11-16 | $45.36 | $386.26 | 2,896,900 | — | — |
| 2010-11-15 | $46.78 | $398.35 | 1,366,200 | — | — |
| 2010-11-12 | $47.00 | $400.22 | 1,905,700 | — | — |
| 2010-11-11 | $47.83 | $407.29 | 1,583,700 | — | — |
| 2010-11-10 | $48.47 | $412.74 | 1,810,100 | — | — |
| 2010-11-09 | $48.06 | $409.25 | 2,775,800 | — | — |
| 2010-11-08 | $50.47 | $429.77 | 1,515,100 | — | — |
| 2010-11-05 | $50.28 | $428.15 | 1,628,300 | — | — |
| 2010-11-04 | $51.04 | $434.63 | 1,907,600 | — | — |
| 2010-11-03 | $50.38 | $423.13 | 1,624,800 | — | — |
| 2010-11-02 | $51.24 | $430.35 | 1,154,000 | — | — |
| 2010-11-01 | $51.71 | $434.30 | 1,038,000 | — | — |
| 2010-10-29 | $51.10 | $429.18 | 1,107,800 | — | — |
| 2010-10-28 | $50.85 | $427.08 | 843,100 | — | — |
| 2010-10-27 | $50.78 | $426.49 | 1,317,100 | — | — |
| 2010-10-26 | $51.17 | $429.77 | 1,149,300 | — | — |
| 2010-10-25 | $51.22 | $430.19 | 990,500 | — | — |
| 2010-10-22 | $50.90 | $427.50 | 824,300 | — | — |
| 2010-10-21 | $50.88 | $427.33 | 863,000 | — | — |
| 2010-10-20 | $50.80 | $426.66 | 1,551,500 | — | — |
| 2010-10-19 | $50.11 | $420.86 | 1,579,700 | — | — |
| 2010-10-18 | $50.27 | $422.21 | 1,067,200 | — | — |
| 2010-10-15 | $49.46 | $415.40 | 905,300 | — | — |
| 2010-10-14 | $49.46 | $415.40 | 840,400 | — | — |
| 2010-10-13 | $49.33 | $414.31 | 1,159,100 | — | — |
| 2010-10-12 | $49.12 | $412.55 | 1,369,400 | — | — |
| 2010-10-11 | $48.84 | $410.20 | 1,088,400 | — | — |
| 2010-10-08 | $48.71 | $409.10 | 913,100 | — | — |
| 2010-10-07 | $48.84 | $410.20 | 1,280,400 | — | — |
| 2010-10-06 | $48.71 | $409.10 | 1,040,800 | — | — |
| 2010-10-05 | $48.77 | $409.61 | 1,636,800 | — | — |
| 2010-10-04 | $47.74 | $400.96 | 1,320,100 | — | — |
| 2010-10-01 | $47.38 | $397.93 | 1,155,300 | — | — |
| 2010-09-30 | $47.34 | $397.60 | 1,866,100 | — | — |
| 2010-09-29 | $46.99 | $394.66 | 955,100 | — | — |
| 2010-09-28 | $47.31 | $397.35 | 1,859,000 | — | — |
| 2010-09-27 | $46.85 | $393.48 | 942,800 | — | — |
| 2010-09-24 | $47.37 | $397.85 | 1,299,200 | — | — |
| 2010-09-23 | $46.32 | $389.03 | 1,380,800 | — | — |
| 2010-09-22 | $46.95 | $394.32 | 1,597,600 | — | — |
| 2010-09-21 | $47.00 | $394.74 | 8,441,400 | — | — |
| 2010-09-20 | $48.43 | $406.75 | 1,425,600 | — | — |
| 2010-09-17 | $47.91 | $402.39 | 1,210,100 | — | — |
| 2010-09-16 | $47.65 | $400.20 | 618,600 | — | — |
| 2010-09-15 | $47.75 | $401.04 | 792,800 | — | — |
| 2010-09-14 | $47.44 | $398.44 | 922,900 | — | — |
| 2010-09-13 | $47.35 | $397.68 | 856,300 | — | — |
| 2010-09-10 | $46.70 | $392.22 | 867,900 | — | — |
| 2010-09-09 | $46.62 | $391.55 | 818,000 | — | — |
| 2010-09-08 | $47.18 | $396.25 | 765,300 | — | — |
| 2010-09-07 | $47.11 | $395.67 | 1,115,600 | — | — |
| 2010-09-03 | $47.75 | $401.04 | 1,588,300 | — | — |
| 2010-09-02 | $47.31 | $397.35 | 1,534,700 | — | — |
| 2010-09-01 | $46.83 | $393.32 | 2,080,600 | — | — |
| 2010-08-31 | $45.93 | $385.76 | 1,694,300 | — | — |
| 2010-08-30 | $45.44 | $381.64 | 1,034,500 | — | — |
| 2010-08-27 | $45.69 | $383.74 | 1,312,600 | — | — |
| 2010-08-26 | $44.87 | $376.85 | 1,442,100 | — | — |
| 2010-08-25 | $45.23 | $379.88 | 1,214,300 | — | — |
| 2010-08-24 | $44.82 | $376.43 | 1,385,200 | — | — |
| 2010-08-23 | $44.67 | $375.17 | 966,600 | — | — |
| 2010-08-20 | $45.08 | $378.62 | 1,024,700 | — | — |
| 2010-08-19 | $44.86 | $376.77 | 2,009,200 | — | — |
| 2010-08-18 | $45.35 | $380.88 | 1,175,500 | — | — |
| 2010-08-17 | $45.39 | $381.22 | 1,420,900 | — | — |
| 2010-08-16 | $44.49 | $373.66 | 1,068,700 | — | — |
| 2010-08-13 | $44.72 | $375.59 | 1,247,300 | — | — |
| 2010-08-12 | $44.66 | $375.09 | 1,581,100 | — | — |
| 2010-08-11 | $44.71 | $375.51 | 1,573,600 | — | — |
| 2010-08-10 | $45.58 | $382.82 | 1,330,300 | — | — |
| 2010-08-09 | $45.60 | $382.98 | 1,193,900 | — | — |
| 2010-08-06 | $45.49 | $382.06 | 1,265,000 | — | — |
| 2010-08-05 | $45.50 | $382.14 | 1,698,200 | — | — |
| 2010-08-04 | $46.01 | $380.63 | 1,473,500 | — | — |
| 2010-08-03 | $46.03 | $380.80 | 1,247,500 | — | — |
| 2010-08-02 | $46.56 | $385.18 | 1,411,800 | — | — |
| 2010-07-30 | $45.31 | $374.84 | 1,620,900 | — | — |
| 2010-07-29 | $45.13 | $373.35 | 1,137,700 | — | — |
| 2010-07-28 | $45.49 | $376.33 | 1,361,600 | — | — |
| 2010-07-27 | $45.50 | $376.41 | 1,505,700 | — | — |
| 2010-07-26 | $45.63 | $377.49 | 1,671,500 | — | — |
| 2010-07-23 | $45.08 | $372.94 | 2,021,000 | — | — |
| 2010-07-22 | $44.81 | $370.71 | 2,351,900 | — | — |
| 2010-07-21 | $43.85 | $362.76 | 2,239,300 | — | — |
| 2010-07-20 | $44.48 | $367.98 | 1,729,800 | — | — |
| 2010-07-19 | $43.80 | $362.35 | 1,950,200 | — | — |
| 2010-07-16 | $42.98 | $355.57 | 2,935,300 | — | — |
| 2010-07-15 | $43.73 | $361.77 | 1,536,900 | — | — |
| 2010-07-14 | $43.90 | $363.18 | 1,814,700 | — | — |
| 2010-07-13 | $44.12 | $365.00 | 1,632,200 | — | — |
| 2010-07-12 | $43.29 | $358.13 | 1,371,100 | — | — |
| 2010-07-09 | $43.18 | $357.22 | 1,570,900 | — | — |
| 2010-07-08 | $42.85 | $354.49 | 1,603,200 | — | — |
| 2010-07-07 | $42.61 | $352.51 | 2,113,500 | — | — |
| 2010-07-06 | $41.28 | $341.50 | 1,905,500 | — | — |
| 2010-07-02 | $41.76 | $345.47 | 1,660,200 | — | — |
| 2010-07-01 | $41.98 | $347.29 | 2,013,200 | — | — |
| 2010-06-30 | $42.12 | $348.45 | 1,897,700 | — | — |
| 2010-06-29 | $42.37 | $350.52 | 3,341,100 | — | — |
| 2010-06-28 | $42.77 | $353.83 | 1,507,100 | — | — |
| 2010-06-25 | $42.75 | $353.66 | 2,653,200 | — | — |
| 2010-06-24 | $41.80 | $345.80 | 1,855,800 | — | — |
| 2010-06-23 | $42.41 | $350.85 | 1,631,400 | — | — |
| 2010-06-22 | $42.09 | $348.20 | 1,936,300 | — | — |
| 2010-06-21 | $43.05 | $356.15 | 1,370,600 | — | — |
| 2010-06-18 | $43.33 | $358.46 | 2,988,300 | — | — |
| 2010-06-17 | $44.40 | $367.31 | 1,585,800 | — | — |
| 2010-06-16 | $44.18 | $365.49 | 2,059,500 | — | — |
| 2010-06-15 | $44.82 | $370.79 | 2,445,300 | — | — |
| 2010-06-14 | $44.22 | $365.82 | 2,007,400 | — | — |
| 2010-06-11 | $44.00 | $364.00 | 1,356,500 | — | — |
| 2010-06-10 | $43.82 | $362.52 | 1,581,400 | — | — |
| 2010-06-09 | $42.39 | $350.69 | 2,294,100 | — | — |
| 2010-06-08 | $42.15 | $348.70 | 1,905,200 | — | — |
| 2010-06-07 | $41.15 | $340.43 | 1,763,500 | — | — |
| 2010-06-04 | $41.21 | $340.92 | 2,013,800 | — | — |
| 2010-06-03 | $42.57 | $352.17 | 1,153,600 | — | — |
| 2010-06-02 | $42.77 | $353.83 | 2,077,800 | — | — |
| 2010-06-01 | $42.36 | $350.44 | 1,768,400 | — | — |
| 2010-05-28 | $43.08 | $356.39 | 1,571,800 | — | — |
| 2010-05-27 | $43.60 | $360.70 | 1,759,100 | — | — |
| 2010-05-26 | $41.86 | $346.30 | 2,793,100 | — | — |
| 2010-05-25 | $42.62 | $352.59 | 3,345,700 | — | — |
| 2010-05-24 | $41.51 | $343.41 | 2,512,300 | — | — |
| 2010-05-21 | $41.51 | $343.41 | 2,912,800 | — | — |
| 2010-05-20 | $40.00 | $330.91 | 3,661,200 | — | — |
| 2010-05-19 | $41.08 | $339.85 | 1,932,600 | — | — |
| 2010-05-18 | $41.42 | $342.66 | 1,997,600 | — | — |
| 2010-05-17 | $42.08 | $348.12 | 2,084,200 | — | — |
| 2010-05-14 | $42.01 | $347.54 | 1,879,100 | — | — |
| 2010-05-13 | $42.62 | $352.59 | 1,425,100 | — | — |
| 2010-05-12 | $43.04 | $356.06 | 1,383,600 | — | — |
| 2010-05-11 | $42.91 | $354.99 | 1,520,000 | — | — |
| 2010-05-10 | $42.89 | $354.82 | 2,457,800 | — | — |
| 2010-05-07 | $40.55 | $335.46 | 2,522,200 | — | — |
| 2010-05-06 | $40.74 | $337.04 | 3,705,800 | — | — |
| 2010-05-05 | $43.53 | $354.49 | 2,225,500 | — | — |
| 2010-05-04 | $44.39 | $361.49 | 1,876,600 | — | — |
| 2010-05-03 | $45.94 | $374.12 | 1,189,100 | — | — |
| 2010-04-30 | $44.93 | $365.89 | 1,315,500 | — | — |
| 2010-04-29 | $45.78 | $372.81 | 1,500,500 | — | — |
| 2010-04-28 | $44.62 | $363.37 | 1,855,100 | — | — |
| 2010-04-27 | $44.45 | $361.98 | 2,088,000 | — | — |
| 2010-04-26 | $45.46 | $370.21 | 1,261,100 | — | — |
| 2010-04-23 | $45.23 | $368.33 | 1,334,300 | — | — |
| 2010-04-22 | $44.76 | $364.51 | 1,062,400 | — | — |
| 2010-04-21 | $44.40 | $361.58 | 1,098,900 | — | — |
| 2010-04-20 | $43.85 | $357.10 | 1,381,300 | — | — |
| 2010-04-19 | $43.25 | $352.21 | 2,687,600 | — | — |
| 2010-04-16 | $43.28 | $352.45 | 2,589,900 | — | — |
| 2010-04-15 | $44.26 | $360.44 | 1,789,300 | — | — |
| 2010-04-14 | $45.92 | $373.95 | 1,138,300 | — | — |
| 2010-04-13 | $46.15 | $375.83 | 1,082,500 | — | — |
| 2010-04-12 | $45.30 | $368.90 | 1,555,800 | — | — |
| 2010-04-09 | $45.63 | $371.59 | 1,774,200 | — | — |
| 2010-04-08 | $45.09 | $367.19 | 1,320,000 | — | — |
| 2010-04-07 | $45.13 | $367.52 | 1,222,100 | — | — |
| 2010-04-06 | $45.91 | $373.87 | 1,481,900 | — | — |
| 2010-04-05 | $45.39 | $369.64 | 866,600 | — | — |
| 2010-04-01 | $45.09 | $367.19 | 1,130,000 | — | — |
| 2010-03-31 | $45.23 | $368.33 | 1,020,000 | — | — |
| 2010-03-30 | $45.71 | $372.24 | 803,200 | — | — |
| 2010-03-29 | $45.83 | $373.22 | 917,300 | — | — |
| 2010-03-26 | $45.88 | $373.63 | 1,269,000 | — | — |
| 2010-03-25 | $46.27 | $376.80 | 1,244,700 | — | — |
| 2010-03-24 | $46.31 | $377.13 | 1,346,600 | — | — |
| 2010-03-23 | $46.25 | $376.64 | 937,800 | — | — |
| 2010-03-22 | $46.26 | $376.72 | 1,062,300 | — | — |
| 2010-03-19 | $45.75 | $372.57 | 1,627,800 | — | — |
| 2010-03-18 | $45.91 | $373.87 | 1,328,700 | — | — |
| 2010-03-17 | $46.21 | $376.32 | 1,647,100 | — | — |
| 2010-03-16 | $45.98 | $374.44 | 2,871,200 | — | — |
| 2010-03-15 | $44.96 | $366.14 | 1,023,500 | — | — |
| 2010-03-12 | $44.78 | $364.67 | 1,220,300 | — | — |
| 2010-03-11 | $44.48 | $362.23 | 1,146,300 | — | — |
| 2010-03-10 | $44.04 | $358.64 | 1,984,500 | — | — |
| 2010-03-09 | $43.63 | $355.31 | 1,294,500 | — | — |
| 2010-03-08 | $43.40 | $353.43 | 1,000,800 | — | — |
| 2010-03-05 | $43.16 | $351.48 | 1,668,300 | — | — |
| 2010-03-04 | $42.63 | $347.16 | 916,900 | — | — |
| 2010-03-03 | $42.34 | $344.80 | 913,300 | — | — |
| 2010-03-02 | $42.53 | $346.35 | 1,118,900 | — | — |
| 2010-03-01 | $42.70 | $347.73 | 1,369,200 | — | — |
| 2010-02-26 | $42.36 | $344.96 | 1,855,100 | — | — |
| 2010-02-25 | $42.63 | $347.16 | 2,602,600 | — | — |
| 2010-02-24 | $42.26 | $344.15 | 1,605,000 | — | — |
| 2010-02-23 | $41.54 | $338.28 | 1,622,800 | — | — |
| 2010-02-22 | $42.00 | $342.03 | 1,319,600 | — | — |
| 2010-02-19 | $41.86 | $340.89 | 2,148,000 | — | — |
| 2010-02-18 | $42.35 | $344.88 | 1,493,800 | — | — |
| 2010-02-17 | $42.02 | $342.19 | 1,039,300 | — | — |
| 2010-02-16 | $41.71 | $339.67 | 1,526,900 | — | — |
| 2010-02-12 | $40.76 | $331.93 | 1,491,100 | — | — |
| 2010-02-11 | $40.99 | $333.81 | 1,119,200 | — | — |
| 2010-02-10 | $40.48 | $329.65 | 1,158,800 | — | — |
| 2010-02-09 | $40.32 | $328.35 | 1,804,200 | — | — |
| 2010-02-08 | $40.26 | $327.86 | 1,660,400 | — | — |
| 2010-02-05 | $41.02 | $334.05 | 2,704,200 | — | — |
| 2010-02-04 | $40.42 | $329.16 | 3,131,700 | — | — |
| 2010-02-03 | $42.74 | $342.52 | 1,622,400 | — | — |
| 2010-02-02 | $43.36 | $347.49 | 2,214,400 | — | — |
| 2010-02-01 | $43.06 | $345.08 | 1,595,700 | — | — |
| 2010-01-29 | $43.00 | $344.60 | 1,955,300 | — | — |
| 2010-01-28 | $43.29 | $346.93 | 1,826,800 | — | — |
| 2010-01-27 | $43.42 | $347.97 | 1,442,500 | — | — |
| 2010-01-26 | $43.09 | $345.32 | 1,181,800 | — | — |
| 2010-01-25 | $43.32 | $347.17 | 1,679,300 | — | — |
| 2010-01-22 | $43.21 | $346.29 | 1,934,700 | — | — |
| 2010-01-21 | $44.18 | $354.06 | 1,607,600 | — | — |
| 2010-01-20 | $45.25 | $362.63 | 1,324,400 | — | — |
| 2010-01-19 | $45.43 | $364.08 | 1,350,500 | — | — |
| 2010-01-15 | $44.30 | $355.02 | 1,531,800 | — | — |
| 2010-01-14 | $44.38 | $355.66 | 938,400 | — | — |
| 2010-01-13 | $44.71 | $358.31 | 1,368,900 | — | — |
| 2010-01-12 | $43.77 | $350.77 | 1,261,000 | — | — |
| 2010-01-11 | $44.17 | $353.98 | 1,249,600 | — | — |
| 2010-01-08 | $44.07 | $353.18 | 1,089,700 | — | — |
| 2010-01-07 | $44.53 | $356.86 | 1,528,800 | — | — |
| 2010-01-06 | $44.44 | $356.14 | 1,061,700 | — | — |
| 2010-01-05 | $44.66 | $357.91 | 1,173,300 | — | — |
| 2010-01-04 | $44.04 | $352.94 | 1,426,600 | — | — |