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
- 1992-04-16 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 | $50.66 | $51.67 | 679,000 | — | — |
| 2010-12-30 | $50.77 | $51.79 | 495,300 | — | — |
| 2010-12-29 | $50.94 | $51.96 | 508,700 | — | — |
| 2010-12-28 | $50.67 | $51.68 | 394,600 | — | — |
| 2010-12-27 | $50.51 | $51.52 | 324,000 | — | — |
| 2010-12-23 | $50.55 | $51.56 | 560,700 | — | — |
| 2010-12-22 | $50.62 | $51.63 | 1,088,700 | — | — |
| 2010-12-21 | $50.33 | $51.34 | 1,611,100 | — | — |
| 2010-12-20 | $48.43 | $49.40 | 1,247,100 | — | — |
| 2010-12-17 | $47.06 | $48.00 | 2,118,000 | — | — |
| 2010-12-16 | $46.58 | $47.51 | 1,161,200 | — | — |
| 2010-12-15 | $46.72 | $47.65 | 1,655,000 | — | — |
| 2010-12-14 | $48.17 | $49.13 | 1,863,600 | — | — |
| 2010-12-13 | $48.05 | $49.01 | 882,600 | — | — |
| 2010-12-10 | $47.19 | $48.13 | 813,000 | — | — |
| 2010-12-09 | $47.50 | $48.45 | 1,444,400 | — | — |
| 2010-12-08 | $47.04 | $47.98 | 1,570,000 | — | — |
| 2010-12-07 | $47.84 | $48.80 | 3,822,400 | — | — |
| 2010-12-06 | $46.09 | $47.01 | 1,348,100 | — | — |
| 2010-12-03 | $46.16 | $47.08 | 1,173,300 | — | — |
| 2010-12-02 | $45.96 | $46.88 | 944,300 | — | — |
| 2010-12-01 | $44.55 | $45.44 | 2,245,400 | — | — |
| 2010-11-30 | $45.14 | $46.04 | 1,788,900 | — | — |
| 2010-11-29 | $44.64 | $45.53 | 1,546,500 | — | — |
| 2010-11-26 | $46.02 | $46.94 | 548,900 | — | — |
| 2010-11-24 | $46.56 | $47.49 | 1,194,200 | — | — |
| 2010-11-23 | $45.80 | $46.72 | 1,027,600 | — | — |
| 2010-11-22 | $46.32 | $47.25 | 1,322,700 | — | — |
| 2010-11-19 | $47.21 | $48.15 | 1,369,200 | — | — |
| 2010-11-18 | $45.80 | $46.72 | 921,900 | — | — |
| 2010-11-17 | $45.09 | $45.99 | 1,132,800 | — | — |
| 2010-11-16 | $44.57 | $45.46 | 1,381,500 | — | — |
| 2010-11-15 | $45.74 | $46.65 | 2,063,000 | — | — |
| 2010-11-12 | $45.46 | $46.37 | 1,935,400 | — | — |
| 2010-11-11 | $46.65 | $47.58 | 1,995,300 | — | — |
| 2010-11-10 | $45.90 | $46.82 | 1,565,400 | — | — |
| 2010-11-09 | $45.21 | $46.11 | 2,973,500 | — | — |
| 2010-11-08 | $44.42 | $45.31 | 898,100 | — | — |
| 2010-11-05 | $44.45 | $45.34 | 772,400 | — | — |
| 2010-11-04 | $44.31 | $45.20 | 1,548,100 | — | — |
| 2010-11-03 | $42.75 | $43.60 | 1,114,600 | — | — |
| 2010-11-02 | $42.74 | $43.59 | 995,600 | — | — |
| 2010-11-01 | $42.21 | $43.05 | 1,341,600 | — | — |
| 2010-10-29 | $42.47 | $43.32 | 1,003,200 | — | — |
| 2010-10-28 | $42.09 | $42.93 | 765,400 | — | — |
| 2010-10-27 | $42.24 | $43.08 | 2,483,100 | — | — |
| 2010-10-26 | $42.81 | $43.67 | 3,188,000 | — | — |
| 2010-10-25 | $43.83 | $44.71 | 3,089,300 | — | — |
| 2010-10-22 | $44.02 | $44.90 | 1,666,500 | — | — |
| 2010-10-21 | $43.43 | $44.30 | 2,284,700 | — | — |
| 2010-10-20 | $42.53 | $43.38 | 1,376,800 | — | — |
| 2010-10-19 | $41.51 | $42.34 | 1,705,800 | — | — |
| 2010-10-18 | $42.73 | $43.58 | 1,211,900 | — | — |
| 2010-10-15 | $42.90 | $43.76 | 1,345,100 | — | — |
| 2010-10-14 | $41.76 | $42.60 | 2,877,400 | — | — |
| 2010-10-13 | $42.58 | $43.43 | 1,619,300 | — | — |
| 2010-10-12 | $42.43 | $43.28 | 1,624,500 | — | — |
| 2010-10-11 | $41.58 | $42.41 | 2,244,600 | — | — |
| 2010-10-08 | $40.63 | $41.44 | 6,430,600 | — | — |
| 2010-10-07 | $39.21 | $39.99 | 1,909,000 | — | — |
| 2010-10-06 | $38.48 | $39.25 | 1,544,800 | — | — |
| 2010-10-05 | $38.38 | $39.15 | 1,996,700 | — | — |
| 2010-10-04 | $37.11 | $37.85 | 1,873,000 | — | — |
| 2010-10-01 | $37.77 | $38.53 | 2,728,900 | — | — |
| 2010-09-30 | $39.01 | $39.79 | 1,652,600 | — | — |
| 2010-09-29 | $39.73 | $40.52 | 797,400 | — | — |
| 2010-09-28 | $40.00 | $40.80 | 1,048,500 | — | — |
| 2010-09-27 | $39.97 | $40.77 | 1,892,900 | — | — |
| 2010-09-24 | $40.19 | $40.99 | 1,305,500 | — | — |
| 2010-09-23 | $39.50 | $40.29 | 1,414,800 | — | — |
| 2010-09-22 | $39.55 | $40.34 | 1,269,700 | — | — |
| 2010-09-21 | $39.93 | $40.73 | 1,612,900 | — | — |
| 2010-09-20 | $40.06 | $40.86 | 1,312,000 | — | — |
| 2010-09-17 | $39.98 | $40.78 | 1,402,300 | — | — |
| 2010-09-16 | $38.66 | $39.43 | 491,700 | — | — |
| 2010-09-15 | $38.92 | $39.70 | 691,500 | — | — |
| 2010-09-14 | $38.84 | $39.62 | 1,265,300 | — | — |
| 2010-09-13 | $38.93 | $39.71 | 2,228,500 | — | — |
| 2010-09-10 | $38.13 | $38.89 | 2,521,000 | — | — |
| 2010-09-09 | $37.50 | $38.25 | 1,657,700 | — | — |
| 2010-09-08 | $36.64 | $37.37 | 1,834,400 | — | — |
| 2010-09-07 | $36.21 | $36.93 | 1,134,300 | — | — |
| 2010-09-03 | $36.90 | $37.64 | 1,387,700 | — | — |
| 2010-09-02 | $35.93 | $36.65 | 1,967,200 | — | — |
| 2010-09-01 | $34.37 | $35.06 | 2,181,600 | — | — |
| 2010-08-31 | $33.05 | $33.71 | 1,674,600 | — | — |
| 2010-08-30 | $32.66 | $33.31 | 775,700 | — | — |
| 2010-08-27 | $33.43 | $34.10 | 1,435,000 | — | — |
| 2010-08-26 | $32.81 | $33.47 | 1,465,000 | — | — |
| 2010-08-25 | $33.31 | $33.98 | 2,663,400 | — | — |
| 2010-08-24 | $33.92 | $34.60 | 2,967,100 | — | — |
| 2010-08-23 | $33.66 | $34.33 | 1,870,400 | — | — |
| 2010-08-20 | $35.25 | $35.95 | 926,700 | — | — |
| 2010-08-19 | $34.85 | $35.55 | 1,154,100 | — | — |
| 2010-08-18 | $35.46 | $36.17 | 1,840,700 | — | — |
| 2010-08-17 | $36.63 | $37.36 | 2,629,900 | — | — |
| 2010-08-16 | $34.77 | $35.47 | 1,675,300 | — | — |
| 2010-08-13 | $33.88 | $34.56 | 1,381,900 | — | — |
| 2010-08-12 | $34.06 | $34.74 | 2,560,300 | — | — |
| 2010-08-11 | $34.68 | $35.37 | 2,411,300 | — | — |
| 2010-08-10 | $36.08 | $36.80 | 1,321,800 | — | — |
| 2010-08-09 | $36.28 | $37.01 | 1,558,800 | — | — |
| 2010-08-06 | $36.71 | $37.44 | 2,017,800 | — | — |
| 2010-08-05 | $36.75 | $37.48 | 2,976,400 | — | — |
| 2010-08-04 | $36.39 | $37.12 | 2,329,200 | — | — |
| 2010-08-03 | $35.73 | $36.44 | 1,684,900 | — | — |
| 2010-08-02 | $35.45 | $36.16 | 1,913,500 | — | — |
| 2010-07-30 | $34.76 | $35.46 | 1,823,900 | — | — |
| 2010-07-29 | $33.93 | $34.61 | 3,368,400 | — | — |
| 2010-07-28 | $34.52 | $35.21 | 2,106,100 | — | — |
| 2010-07-27 | $34.11 | $34.79 | 3,575,500 | — | — |
| 2010-07-26 | $33.62 | $34.29 | 1,694,100 | — | — |
| 2010-07-23 | $32.84 | $33.50 | 1,337,400 | — | — |
| 2010-07-22 | $32.01 | $32.65 | 1,358,100 | — | — |
| 2010-07-21 | $31.32 | $31.95 | 1,286,300 | — | — |
| 2010-07-20 | $31.33 | $31.96 | 1,858,700 | — | — |
| 2010-07-19 | $30.07 | $30.67 | 1,255,500 | — | — |
| 2010-07-16 | $29.53 | $30.12 | 1,656,900 | — | — |
| 2010-07-15 | $29.86 | $30.46 | 2,240,500 | — | — |
| 2010-07-14 | $30.33 | $30.94 | 1,275,900 | — | — |
| 2010-07-13 | $30.52 | $31.13 | 1,649,400 | — | — |
| 2010-07-12 | $29.35 | $29.94 | 1,612,800 | — | — |
| 2010-07-09 | $29.13 | $29.71 | 1,015,400 | — | — |
| 2010-07-08 | $28.79 | $29.37 | 2,051,100 | — | — |
| 2010-07-07 | $28.03 | $28.59 | 1,542,900 | — | — |
| 2010-07-06 | $26.96 | $27.50 | 1,614,800 | — | — |
| 2010-07-02 | $26.50 | $27.03 | 1,071,100 | — | — |
| 2010-07-01 | $26.59 | $27.12 | 1,618,300 | — | — |
| 2010-06-30 | $26.97 | $27.51 | 3,506,300 | — | — |
| 2010-06-29 | $27.10 | $27.64 | 1,411,300 | — | — |
| 2010-06-28 | $28.58 | $29.15 | 1,101,500 | — | — |
| 2010-06-25 | $28.72 | $29.29 | 1,255,400 | — | — |
| 2010-06-24 | $28.31 | $28.88 | 1,667,000 | — | — |
| 2010-06-23 | $28.51 | $29.08 | 1,127,300 | — | — |
| 2010-06-22 | $28.09 | $28.65 | 1,510,300 | — | — |
| 2010-06-21 | $29.16 | $29.74 | 1,151,900 | — | — |
| 2010-06-18 | $29.37 | $29.96 | 996,800 | — | — |
| 2010-06-17 | $29.13 | $29.71 | 1,335,400 | — | — |
| 2010-06-16 | $29.30 | $29.89 | 1,059,500 | — | — |
| 2010-06-15 | $29.41 | $30.00 | 1,416,500 | — | — |
| 2010-06-14 | $27.94 | $28.50 | 1,241,500 | — | — |
| 2010-06-11 | $27.94 | $28.50 | 1,513,700 | — | — |
| 2010-06-10 | $28.15 | $28.71 | 1,755,600 | — | — |
| 2010-06-09 | $26.45 | $26.98 | 1,893,200 | — | — |
| 2010-06-08 | $26.00 | $26.52 | 2,884,900 | — | — |
| 2010-06-07 | $25.86 | $26.38 | 1,951,100 | — | — |
| 2010-06-04 | $26.76 | $27.30 | 2,354,600 | — | — |
| 2010-06-03 | $28.43 | $29.00 | 856,200 | — | — |
| 2010-06-02 | $28.43 | $29.00 | 1,493,600 | — | — |
| 2010-06-01 | $27.64 | $28.19 | 1,198,900 | — | — |
| 2010-05-28 | $28.77 | $29.35 | 1,767,700 | — | — |
| 2010-05-27 | $29.15 | $29.73 | 1,068,900 | — | — |
| 2010-05-26 | $28.33 | $28.90 | 1,454,300 | — | — |
| 2010-05-25 | $28.41 | $28.98 | 1,494,300 | — | — |
| 2010-05-24 | $28.40 | $28.97 | 1,892,700 | — | — |
| 2010-05-21 | $29.35 | $29.94 | 2,479,000 | — | — |
| 2010-05-20 | $28.37 | $28.94 | 1,792,700 | — | — |
| 2010-05-19 | $29.94 | $30.54 | 2,568,700 | — | — |
| 2010-05-18 | $29.57 | $30.16 | 1,515,100 | — | — |
| 2010-05-17 | $29.90 | $30.50 | 2,736,900 | — | — |
| 2010-05-14 | $30.30 | $30.91 | 5,146,900 | — | — |
| 2010-05-13 | $33.12 | $33.78 | 2,115,400 | — | — |
| 2010-05-12 | $33.78 | $34.46 | 2,016,700 | — | — |
| 2010-05-11 | $33.86 | $34.54 | 1,699,000 | — | — |
| 2010-05-10 | $34.55 | $35.24 | 1,788,700 | — | — |
| 2010-05-07 | $32.96 | $33.62 | 2,548,300 | — | — |
| 2010-05-06 | $33.17 | $33.83 | 1,954,700 | — | — |
| 2010-05-05 | $34.17 | $34.85 | 1,481,400 | — | — |
| 2010-05-04 | $34.71 | $35.40 | 1,953,700 | — | — |
| 2010-05-03 | $35.63 | $36.34 | 1,020,600 | — | — |
| 2010-04-30 | $35.02 | $35.72 | 1,109,700 | — | — |
| 2010-04-29 | $36.23 | $36.95 | 1,046,300 | — | — |
| 2010-04-28 | $35.86 | $36.58 | 1,710,600 | — | — |
| 2010-04-27 | $35.92 | $36.64 | 3,889,000 | — | — |
| 2010-04-26 | $39.77 | $40.57 | 1,496,400 | — | — |
| 2010-04-23 | $38.88 | $39.66 | 1,167,200 | — | — |
| 2010-04-22 | $38.48 | $39.25 | 1,387,500 | — | — |
| 2010-04-21 | $37.98 | $38.74 | 1,262,500 | — | — |
| 2010-04-20 | $38.90 | $39.68 | 1,075,500 | — | — |
| 2010-04-19 | $38.15 | $38.91 | 1,151,000 | — | — |
| 2010-04-16 | $38.32 | $39.09 | 1,983,400 | — | — |
| 2010-04-15 | $38.33 | $39.10 | 1,712,100 | — | — |
| 2010-04-14 | $39.20 | $39.98 | 1,678,900 | — | — |
| 2010-04-13 | $39.61 | $40.40 | 1,133,700 | — | — |
| 2010-04-12 | $38.99 | $39.77 | 1,378,600 | — | — |
| 2010-04-09 | $38.63 | $39.40 | 1,067,400 | — | — |
| 2010-04-08 | $37.68 | $38.43 | 1,849,800 | — | — |
| 2010-04-07 | $37.51 | $38.26 | 1,346,500 | — | — |
| 2010-04-06 | $37.38 | $38.13 | 1,487,600 | — | — |
| 2010-04-05 | $37.25 | $37.99 | 700,000 | — | — |
| 2010-04-01 | $36.21 | $36.93 | 527,900 | — | — |
| 2010-03-31 | $35.87 | $36.59 | 833,700 | — | — |
| 2010-03-30 | $36.65 | $37.38 | 1,904,900 | — | — |
| 2010-03-29 | $36.22 | $36.94 | 609,000 | — | — |
| 2010-03-26 | $35.95 | $36.67 | 542,200 | — | — |
| 2010-03-25 | $35.92 | $36.64 | 1,114,500 | — | — |
| 2010-03-24 | $35.77 | $36.49 | 783,000 | — | — |
| 2010-03-23 | $35.82 | $36.54 | 1,130,900 | — | — |
| 2010-03-22 | $34.80 | $35.50 | 692,400 | — | — |
| 2010-03-19 | $34.55 | $35.24 | 963,900 | — | — |
| 2010-03-18 | $34.91 | $35.61 | 762,400 | — | — |
| 2010-03-17 | $35.42 | $36.13 | 662,000 | — | — |
| 2010-03-16 | $34.90 | $35.60 | 580,400 | — | — |
| 2010-03-15 | $34.59 | $35.28 | 645,000 | — | — |
| 2010-03-12 | $34.73 | $35.42 | 1,157,200 | — | — |
| 2010-03-11 | $34.20 | $34.88 | 1,304,700 | — | — |
| 2010-03-10 | $35.56 | $36.27 | 1,152,300 | — | — |
| 2010-03-09 | $35.57 | $36.28 | 700,200 | — | — |
| 2010-03-08 | $35.17 | $35.87 | 529,300 | — | — |
| 2010-03-05 | $35.27 | $35.98 | 803,200 | — | — |
| 2010-03-04 | $34.92 | $35.62 | 787,000 | — | — |
| 2010-03-03 | $35.42 | $36.13 | 775,300 | — | — |
| 2010-03-02 | $34.72 | $35.41 | 426,200 | — | — |
| 2010-03-01 | $34.78 | $35.48 | 631,200 | — | — |
| 2010-02-26 | $34.25 | $34.93 | 708,100 | — | — |
| 2010-02-25 | $33.62 | $34.29 | 879,800 | — | — |
| 2010-02-24 | $33.42 | $34.09 | 850,900 | — | — |
| 2010-02-23 | $33.71 | $34.38 | 1,172,500 | — | — |
| 2010-02-22 | $34.71 | $35.40 | 418,000 | — | — |
| 2010-02-19 | $34.75 | $35.44 | 543,300 | — | — |
| 2010-02-18 | $34.59 | $35.28 | 707,000 | — | — |
| 2010-02-17 | $34.84 | $35.54 | 827,600 | — | — |
| 2010-02-16 | $34.49 | $35.18 | 1,274,400 | — | — |
| 2010-02-12 | $33.79 | $34.47 | 882,600 | — | — |
| 2010-02-11 | $33.46 | $34.13 | 1,724,400 | — | — |
| 2010-02-10 | $31.72 | $32.35 | 1,270,400 | — | — |
| 2010-02-09 | $31.81 | $32.45 | 2,098,000 | — | — |
| 2010-02-08 | $30.44 | $31.05 | 709,000 | — | — |
| 2010-02-05 | $30.44 | $31.05 | 967,500 | — | — |
| 2010-02-04 | $30.22 | $30.82 | 978,200 | — | — |
| 2010-02-03 | $31.78 | $32.42 | 333,500 | — | — |
| 2010-02-02 | $31.95 | $32.59 | 1,175,900 | — | — |
| 2010-02-01 | $31.93 | $32.57 | 708,900 | — | — |
| 2010-01-29 | $30.91 | $31.53 | 798,600 | — | — |
| 2010-01-28 | $31.33 | $31.96 | 802,500 | — | — |
| 2010-01-27 | $32.38 | $33.03 | 632,600 | — | — |
| 2010-01-26 | $32.61 | $33.26 | 1,743,400 | — | — |
| 2010-01-25 | $32.07 | $32.71 | 1,267,500 | — | — |
| 2010-01-22 | $31.68 | $32.31 | 701,700 | — | — |
| 2010-01-21 | $32.95 | $33.61 | 1,000,800 | — | — |
| 2010-01-20 | $33.65 | $34.32 | 1,787,100 | — | — |
| 2010-01-19 | $34.54 | $35.23 | 551,900 | — | — |
| 2010-01-15 | $34.58 | $35.27 | 896,000 | — | — |
| 2010-01-14 | $34.97 | $35.67 | 981,800 | — | — |
| 2010-01-13 | $35.41 | $36.12 | 1,309,300 | — | — |
| 2010-01-12 | $35.24 | $35.94 | 2,406,600 | — | — |
| 2010-01-11 | $36.86 | $37.60 | 1,846,200 | — | — |
| 2010-01-08 | $35.69 | $36.40 | 2,000,000 | — | — |
| 2010-01-07 | $33.39 | $34.06 | 761,100 | — | — |
| 2010-01-06 | $32.99 | $33.65 | 1,093,900 | — | — |
| 2010-01-05 | $33.16 | $33.82 | 925,600 | — | — |
| 2010-01-04 | $33.03 | $33.69 | 1,338,800 | — | — |