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
- 2001-07-19 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 | $48.49 | $52.91 | 1,868,500 | — | — |
| 2010-12-30 | $48.42 | $52.83 | 1,618,800 | — | — |
| 2010-12-29 | $48.62 | $53.05 | 2,402,600 | — | — |
| 2010-12-28 | $47.98 | $52.35 | 1,254,800 | — | — |
| 2010-12-27 | $48.25 | $52.65 | 2,168,700 | — | — |
| 2010-12-23 | $48.34 | $52.74 | 1,472,200 | — | — |
| 2010-12-22 | $48.64 | $53.07 | 2,920,100 | — | — |
| 2010-12-21 | $48.73 | $53.17 | 4,734,400 | — | — |
| 2010-12-20 | $48.69 | $53.13 | 5,259,100 | — | — |
| 2010-12-17 | $50.32 | $54.90 | 18,135,600 | — | — |
| 2010-12-16 | $46.67 | $50.92 | 3,437,400 | — | — |
| 2010-12-15 | $46.10 | $50.30 | 3,142,600 | — | — |
| 2010-12-14 | $46.58 | $50.82 | 4,349,000 | — | — |
| 2010-12-13 | $45.90 | $50.08 | 4,971,700 | — | — |
| 2010-12-10 | $45.66 | $49.82 | 3,904,200 | — | — |
| 2010-12-09 | $44.61 | $48.67 | 2,798,400 | — | — |
| 2010-12-08 | $45.01 | $49.11 | 3,055,100 | — | — |
| 2010-12-07 | $44.99 | $49.09 | 3,842,100 | — | — |
| 2010-12-06 | $44.33 | $48.37 | 2,431,300 | — | — |
| 2010-12-03 | $44.22 | $48.25 | 2,973,800 | — | — |
| 2010-12-02 | $44.31 | $48.35 | 4,517,600 | — | — |
| 2010-12-01 | $44.00 | $48.01 | 3,647,700 | — | — |
| 2010-11-30 | $43.32 | $47.27 | 2,863,000 | — | — |
| 2010-11-29 | $43.90 | $47.90 | 2,182,700 | — | — |
| 2010-11-26 | $43.84 | $47.83 | 758,500 | — | — |
| 2010-11-24 | $44.19 | $48.22 | 4,585,700 | — | — |
| 2010-11-23 | $43.71 | $47.69 | 3,471,600 | — | — |
| 2010-11-22 | $43.94 | $47.94 | 2,586,400 | — | — |
| 2010-11-19 | $44.21 | $48.24 | 2,348,000 | — | — |
| 2010-11-18 | $44.33 | $48.37 | 3,120,100 | — | — |
| 2010-11-17 | $44.10 | $48.12 | 2,275,500 | — | — |
| 2010-11-16 | $43.95 | $47.95 | 4,076,800 | — | — |
| 2010-11-15 | $44.24 | $48.27 | 3,787,800 | — | — |
| 2010-11-12 | $43.36 | $47.31 | 4,544,500 | — | — |
| 2010-11-11 | $44.24 | $48.27 | 5,355,200 | — | — |
| 2010-11-10 | $45.50 | $49.64 | 4,313,900 | — | — |
| 2010-11-09 | $45.30 | $49.43 | 5,090,300 | — | — |
| 2010-11-08 | $44.98 | $49.08 | 3,223,400 | — | — |
| 2010-11-05 | $45.67 | $49.83 | 3,570,000 | — | — |
| 2010-11-04 | $45.67 | $49.83 | 4,490,000 | — | — |
| 2010-11-03 | $45.34 | $49.47 | 4,024,700 | — | — |
| 2010-11-02 | $44.99 | $49.09 | 1,884,300 | — | — |
| 2010-11-01 | $44.97 | $49.07 | 2,292,600 | — | — |
| 2010-10-29 | $44.71 | $48.78 | 3,699,700 | — | — |
| 2010-10-28 | $44.91 | $49.00 | 2,883,400 | — | — |
| 2010-10-27 | $44.87 | $48.96 | 2,732,700 | — | — |
| 2010-10-26 | $45.05 | $49.15 | 2,965,600 | — | — |
| 2010-10-25 | $45.53 | $49.68 | 3,297,500 | — | — |
| 2010-10-22 | $45.64 | $49.80 | 2,082,600 | — | — |
| 2010-10-21 | $45.75 | $49.92 | 2,971,800 | — | — |
| 2010-10-20 | $45.56 | $49.71 | 3,341,200 | — | — |
| 2010-10-19 | $45.45 | $49.59 | 5,567,800 | — | — |
| 2010-10-18 | $45.43 | $49.57 | 3,002,800 | — | — |
| 2010-10-15 | $45.29 | $49.42 | 3,028,700 | — | — |
| 2010-10-14 | $45.43 | $49.57 | 3,655,200 | — | — |
| 2010-10-13 | $45.25 | $49.37 | 4,752,000 | — | — |
| 2010-10-12 | $45.73 | $49.40 | 3,627,200 | — | — |
| 2010-10-11 | $45.56 | $49.22 | 2,699,000 | — | — |
| 2010-10-08 | $45.78 | $49.46 | 5,626,700 | — | — |
| 2010-10-07 | $45.84 | $49.52 | 6,511,000 | — | — |
| 2010-10-06 | $45.20 | $48.83 | 6,644,000 | — | — |
| 2010-10-05 | $45.15 | $48.78 | 12,356,000 | — | — |
| 2010-10-04 | $44.39 | $47.96 | 4,854,300 | — | — |
| 2010-10-01 | $44.38 | $47.95 | 13,329,900 | — | — |
| 2010-09-30 | $42.49 | $45.90 | 4,488,900 | — | — |
| 2010-09-29 | $42.30 | $45.70 | 3,360,800 | — | — |
| 2010-09-28 | $41.92 | $45.29 | 3,353,300 | — | — |
| 2010-09-27 | $41.68 | $45.03 | 3,449,400 | — | — |
| 2010-09-24 | $41.90 | $45.27 | 5,328,900 | — | — |
| 2010-09-23 | $42.43 | $45.84 | 4,480,000 | — | — |
| 2010-09-22 | $42.26 | $45.66 | 4,965,700 | — | — |
| 2010-09-21 | $41.54 | $44.88 | 4,646,200 | — | — |
| 2010-09-20 | $41.55 | $44.89 | 4,442,000 | — | — |
| 2010-09-17 | $40.56 | $43.82 | 8,160,900 | — | — |
| 2010-09-16 | $39.87 | $43.07 | 2,516,000 | — | — |
| 2010-09-15 | $39.64 | $42.83 | 3,281,100 | — | — |
| 2010-09-14 | $39.21 | $42.36 | 2,492,400 | — | — |
| 2010-09-13 | $39.09 | $42.23 | 2,373,400 | — | — |
| 2010-09-10 | $38.82 | $41.94 | 3,566,600 | — | — |
| 2010-09-09 | $38.21 | $41.28 | 3,693,800 | — | — |
| 2010-09-08 | $38.13 | $41.19 | 3,287,800 | — | — |
| 2010-09-07 | $38.35 | $41.43 | 2,669,400 | — | — |
| 2010-09-03 | $38.58 | $41.68 | 2,960,900 | — | — |
| 2010-09-02 | $37.99 | $41.04 | 3,656,500 | — | — |
| 2010-09-01 | $37.40 | $40.41 | 5,251,900 | — | — |
| 2010-08-31 | $36.60 | $39.54 | 5,827,600 | — | — |
| 2010-08-30 | $36.90 | $39.87 | 2,601,900 | — | — |
| 2010-08-27 | $37.20 | $40.19 | 3,928,800 | — | — |
| 2010-08-26 | $37.14 | $40.12 | 3,598,200 | — | — |
| 2010-08-25 | $37.28 | $40.28 | 5,689,400 | — | — |
| 2010-08-24 | $37.19 | $40.18 | 5,303,000 | — | — |
| 2010-08-23 | $38.00 | $41.05 | 5,212,400 | — | — |
| 2010-08-20 | $38.42 | $41.51 | 4,549,300 | — | — |
| 2010-08-19 | $38.90 | $42.03 | 4,763,400 | — | — |
| 2010-08-18 | $39.66 | $42.85 | 2,261,500 | — | — |
| 2010-08-17 | $39.66 | $42.85 | 3,161,100 | — | — |
| 2010-08-16 | $38.91 | $42.04 | 2,820,400 | — | — |
| 2010-08-13 | $38.85 | $41.97 | 3,434,100 | — | — |
| 2010-08-12 | $39.46 | $42.63 | 3,496,600 | — | — |
| 2010-08-11 | $39.99 | $43.20 | 3,015,300 | — | — |
| 2010-08-10 | $40.47 | $43.72 | 3,381,500 | — | — |
| 2010-08-09 | $40.57 | $43.83 | 2,820,600 | — | — |
| 2010-08-06 | $40.27 | $43.51 | 3,869,300 | — | — |
| 2010-08-05 | $39.97 | $43.18 | 2,836,300 | — | — |
| 2010-08-04 | $40.34 | $43.58 | 3,367,300 | — | — |
| 2010-08-03 | $40.00 | $43.21 | 3,803,600 | — | — |
| 2010-08-02 | $40.33 | $43.57 | 3,614,200 | — | — |
| 2010-07-30 | $39.64 | $42.83 | 3,355,500 | — | — |
| 2010-07-29 | $39.25 | $42.40 | 4,657,700 | — | — |
| 2010-07-28 | $39.86 | $43.06 | 4,180,400 | — | — |
| 2010-07-27 | $40.33 | $43.57 | 5,086,100 | — | — |
| 2010-07-26 | $40.48 | $43.73 | 2,429,200 | — | — |
| 2010-07-23 | $40.38 | $43.62 | 4,811,500 | — | — |
| 2010-07-22 | $39.76 | $42.95 | 5,482,100 | — | — |
| 2010-07-21 | $38.61 | $41.71 | 5,012,400 | — | — |
| 2010-07-20 | $38.90 | $42.03 | 6,895,300 | — | — |
| 2010-07-19 | $39.17 | $42.32 | 3,373,600 | — | — |
| 2010-07-16 | $39.00 | $42.13 | 2,709,900 | — | — |
| 2010-07-15 | $40.02 | $43.24 | 3,112,600 | — | — |
| 2010-07-14 | $40.10 | $43.32 | 2,947,600 | — | — |
| 2010-07-13 | $40.25 | $43.48 | 5,391,800 | — | — |
| 2010-07-12 | $39.73 | $42.92 | 3,226,500 | — | — |
| 2010-07-09 | $39.42 | $42.59 | 3,749,400 | — | — |
| 2010-07-08 | $39.34 | $42.50 | 4,044,900 | — | — |
| 2010-07-07 | $39.26 | $42.41 | 4,391,400 | — | — |
| 2010-07-06 | $38.41 | $41.50 | 4,655,500 | — | — |
| 2010-07-02 | $37.94 | $40.99 | 3,773,400 | — | — |
| 2010-07-01 | $38.28 | $41.36 | 6,624,400 | — | — |
| 2010-06-30 | $38.65 | $41.76 | 5,956,900 | — | — |
| 2010-06-29 | $38.65 | $41.76 | 6,533,100 | — | — |
| 2010-06-28 | $39.72 | $42.91 | 8,682,500 | — | — |
| 2010-06-25 | $40.55 | $43.81 | 53,159,900 | — | — |
| 2010-06-24 | $37.55 | $40.57 | 6,791,800 | — | — |
| 2010-06-23 | $38.17 | $41.24 | 5,422,500 | — | — |
| 2010-06-22 | $38.24 | $41.31 | 4,349,300 | — | — |
| 2010-06-21 | $38.81 | $41.93 | 3,832,000 | — | — |
| 2010-06-18 | $38.93 | $42.06 | 4,133,700 | — | — |
| 2010-06-17 | $38.49 | $41.58 | 3,530,400 | — | — |
| 2010-06-16 | $38.69 | $41.80 | 3,125,000 | — | — |
| 2010-06-15 | $38.54 | $41.64 | 3,651,300 | — | — |
| 2010-06-14 | $37.80 | $40.84 | 2,597,900 | — | — |
| 2010-06-11 | $37.64 | $40.66 | 3,064,400 | — | — |
| 2010-06-10 | $37.66 | $40.69 | 3,363,700 | — | — |
| 2010-06-09 | $36.44 | $39.37 | 4,115,500 | — | — |
| 2010-06-08 | $36.44 | $39.37 | 6,039,500 | — | — |
| 2010-06-07 | $36.55 | $39.49 | 4,902,600 | — | — |
| 2010-06-04 | $36.93 | $39.90 | 3,740,100 | — | — |
| 2010-06-03 | $37.85 | $40.89 | 4,418,200 | — | — |
| 2010-06-02 | $36.83 | $39.79 | 6,189,700 | — | — |
| 2010-06-01 | $36.71 | $39.66 | 6,240,800 | — | — |
| 2010-05-28 | $37.52 | $40.53 | 5,535,800 | — | — |
| 2010-05-27 | $38.25 | $41.32 | 5,282,900 | — | — |
| 2010-05-26 | $37.41 | $40.42 | 5,603,600 | — | — |
| 2010-05-25 | $37.93 | $40.98 | 4,567,900 | — | — |
| 2010-05-24 | $38.34 | $41.42 | 3,256,800 | — | — |
| 2010-05-21 | $38.14 | $41.20 | 7,745,300 | — | — |
| 2010-05-20 | $37.96 | $41.01 | 6,359,700 | — | — |
| 2010-05-19 | $39.24 | $42.39 | 3,782,700 | — | — |
| 2010-05-18 | $39.26 | $42.41 | 4,653,900 | — | — |
| 2010-05-17 | $39.82 | $43.02 | 5,350,400 | — | — |
| 2010-05-14 | $38.99 | $42.12 | 10,623,700 | — | — |
| 2010-05-13 | $40.82 | $44.10 | 5,403,300 | — | — |
| 2010-05-12 | $41.46 | $44.79 | 5,357,600 | — | — |
| 2010-05-11 | $41.15 | $44.46 | 6,271,200 | — | — |
| 2010-05-10 | $41.05 | $44.35 | 7,077,000 | — | — |
| 2010-05-07 | $40.32 | $43.56 | 8,319,500 | — | — |
| 2010-05-06 | $41.09 | $44.39 | 10,320,000 | — | — |
| 2010-05-05 | $42.17 | $45.56 | 5,743,500 | — | — |
| 2010-05-04 | $43.00 | $46.46 | 3,608,900 | — | — |
| 2010-05-03 | $43.75 | $47.27 | 2,423,200 | — | — |
| 2010-04-30 | $43.64 | $47.15 | 3,532,100 | — | — |
| 2010-04-29 | $44.19 | $47.74 | 3,849,000 | — | — |
| 2010-04-28 | $43.52 | $47.02 | 2,752,300 | — | — |
| 2010-04-27 | $43.20 | $46.67 | 5,239,700 | — | — |
| 2010-04-26 | $44.07 | $47.61 | 3,108,200 | — | — |
| 2010-04-23 | $44.67 | $48.26 | 4,864,100 | — | — |
| 2010-04-22 | $43.92 | $47.45 | 3,151,900 | — | — |
| 2010-04-21 | $43.98 | $47.51 | 4,875,100 | — | — |
| 2010-04-20 | $43.67 | $47.18 | 4,988,100 | — | — |
| 2010-04-19 | $42.83 | $46.27 | 3,700,900 | — | — |
| 2010-04-16 | $43.15 | $46.62 | 4,399,800 | — | — |
| 2010-04-15 | $43.24 | $46.71 | 3,651,900 | — | — |
| 2010-04-14 | $43.04 | $46.50 | 4,426,100 | — | — |
| 2010-04-13 | $43.10 | $46.16 | 4,201,500 | — | — |
| 2010-04-12 | $43.07 | $46.13 | 3,500,800 | — | — |
| 2010-04-09 | $42.83 | $45.87 | 5,265,100 | — | — |
| 2010-04-08 | $41.90 | $44.87 | 6,134,100 | — | — |
| 2010-04-07 | $41.56 | $44.51 | 5,314,800 | — | — |
| 2010-04-06 | $41.52 | $44.47 | 5,802,000 | — | — |
| 2010-04-05 | $41.96 | $44.94 | 2,561,300 | — | — |
| 2010-04-01 | $41.84 | $44.81 | 3,622,700 | — | — |
| 2010-03-31 | $41.95 | $44.93 | 3,026,200 | — | — |
| 2010-03-30 | $42.21 | $45.21 | 3,778,000 | — | — |
| 2010-03-29 | $42.30 | $45.30 | 3,810,200 | — | — |
| 2010-03-26 | $42.40 | $45.41 | 6,528,800 | — | — |
| 2010-03-25 | $41.52 | $44.47 | 4,643,600 | — | — |
| 2010-03-24 | $41.79 | $44.76 | 3,096,400 | — | — |
| 2010-03-23 | $42.40 | $45.41 | 3,822,900 | — | — |
| 2010-03-22 | $42.43 | $45.44 | 2,346,200 | — | — |
| 2010-03-19 | $42.06 | $45.04 | 4,329,100 | — | — |
| 2010-03-18 | $42.28 | $45.28 | 2,731,700 | — | — |
| 2010-03-17 | $42.24 | $45.24 | 5,203,200 | — | — |
| 2010-03-16 | $42.00 | $44.98 | 4,625,500 | — | — |
| 2010-03-15 | $42.50 | $45.52 | 2,619,800 | — | — |
| 2010-03-12 | $42.12 | $45.11 | 2,755,900 | — | — |
| 2010-03-11 | $42.00 | $44.98 | 3,282,900 | — | — |
| 2010-03-10 | $42.06 | $45.04 | 3,192,100 | — | — |
| 2010-03-09 | $42.06 | $45.04 | 4,826,300 | — | — |
| 2010-03-08 | $41.46 | $44.40 | 4,536,100 | — | — |
| 2010-03-05 | $41.18 | $44.10 | 2,781,800 | — | — |
| 2010-03-04 | $40.91 | $43.81 | 3,642,900 | — | — |
| 2010-03-03 | $40.64 | $43.52 | 3,194,000 | — | — |
| 2010-03-02 | $40.60 | $43.48 | 3,726,700 | — | — |
| 2010-03-01 | $40.09 | $42.93 | 4,157,800 | — | — |
| 2010-02-26 | $39.97 | $42.81 | 4,534,000 | — | — |
| 2010-02-25 | $39.75 | $42.57 | 5,548,700 | — | — |
| 2010-02-24 | $40.28 | $43.14 | 3,261,600 | — | — |
| 2010-02-23 | $40.26 | $43.12 | 2,600,900 | — | — |
| 2010-02-22 | $40.70 | $43.59 | 2,421,400 | — | — |
| 2010-02-19 | $40.87 | $43.77 | 5,039,200 | — | — |
| 2010-02-18 | $41.31 | $44.24 | 2,309,400 | — | — |
| 2010-02-17 | $40.79 | $43.68 | 2,480,300 | — | — |
| 2010-02-16 | $40.84 | $43.74 | 2,420,000 | — | — |
| 2010-02-12 | $40.49 | $43.36 | 3,347,700 | — | — |
| 2010-02-11 | $40.27 | $43.13 | 4,753,300 | — | — |
| 2010-02-10 | $40.02 | $42.86 | 4,885,800 | — | — |
| 2010-02-09 | $40.24 | $43.10 | 4,525,700 | — | — |
| 2010-02-08 | $40.17 | $43.02 | 4,514,200 | — | — |
| 2010-02-05 | $40.54 | $43.42 | 5,850,400 | — | — |
| 2010-02-04 | $40.61 | $43.49 | 4,069,400 | — | — |
| 2010-02-03 | $41.60 | $44.55 | 2,555,100 | — | — |
| 2010-02-02 | $41.62 | $44.57 | 3,817,900 | — | — |
| 2010-02-01 | $41.19 | $44.11 | 3,540,100 | — | — |
| 2010-01-29 | $40.99 | $43.90 | 4,618,100 | — | — |
| 2010-01-28 | $41.29 | $44.22 | 4,773,300 | — | — |
| 2010-01-27 | $41.93 | $44.91 | 4,562,300 | — | — |
| 2010-01-26 | $41.83 | $44.80 | 3,459,000 | — | — |
| 2010-01-25 | $41.88 | $44.85 | 3,665,700 | — | — |
| 2010-01-22 | $42.18 | $45.17 | 4,903,400 | — | — |
| 2010-01-21 | $43.09 | $46.15 | 4,578,300 | — | — |
| 2010-01-20 | $43.51 | $46.60 | 4,409,900 | — | — |
| 2010-01-19 | $43.75 | $46.85 | 5,343,600 | — | — |
| 2010-01-15 | $42.81 | $45.85 | 4,734,200 | — | — |
| 2010-01-14 | $43.12 | $46.18 | 3,312,500 | — | — |
| 2010-01-13 | $42.74 | $45.77 | 4,496,800 | — | — |
| 2010-01-12 | $42.26 | $45.26 | 5,557,100 | — | — |
| 2010-01-11 | $42.53 | $45.55 | 4,231,900 | — | — |
| 2010-01-08 | $42.57 | $45.59 | 5,069,700 | — | — |
| 2010-01-07 | $42.74 | $45.77 | 4,022,900 | — | — |
| 2010-01-06 | $42.78 | $45.82 | 5,772,100 | — | — |
| 2010-01-05 | $42.33 | $45.33 | 2,613,000 | — | — |
| 2010-01-04 | $42.07 | $45.06 | 3,650,100 | — | — |