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
- 1999-10-29 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 | $47.05 | $47.05 | 2,238,900 | — | — |
| 2010-12-30 | $47.68 | $47.68 | 1,767,000 | — | — |
| 2010-12-29 | $47.92 | $47.92 | 1,099,500 | — | — |
| 2010-12-28 | $47.76 | $47.76 | 1,258,900 | — | — |
| 2010-12-27 | $48.19 | $48.19 | 2,025,000 | — | — |
| 2010-12-23 | $48.10 | $48.10 | 3,557,800 | — | — |
| 2010-12-22 | $48.79 | $48.79 | 3,235,000 | — | — |
| 2010-12-21 | $50.39 | $50.39 | 2,803,200 | — | — |
| 2010-12-20 | $49.17 | $49.17 | 5,623,000 | — | — |
| 2010-12-17 | $50.87 | $50.87 | 6,730,200 | — | — |
| 2010-12-16 | $50.00 | $50.00 | 4,307,300 | — | — |
| 2010-12-15 | $49.14 | $49.14 | 3,480,200 | — | — |
| 2010-12-14 | $49.49 | $49.49 | 3,682,900 | — | — |
| 2010-12-13 | $50.68 | $50.68 | 3,617,800 | — | — |
| 2010-12-10 | $51.33 | $51.33 | 5,625,400 | — | — |
| 2010-12-09 | $52.50 | $52.50 | 5,904,800 | — | — |
| 2010-12-08 | $54.10 | $54.10 | 2,578,300 | — | — |
| 2010-12-07 | $54.12 | $54.12 | 5,469,900 | — | — |
| 2010-12-06 | $52.91 | $52.91 | 2,370,300 | — | — |
| 2010-12-03 | $52.96 | $52.96 | 2,793,400 | — | — |
| 2010-12-02 | $52.45 | $52.45 | 4,186,600 | — | — |
| 2010-12-01 | $53.36 | $53.36 | 3,984,100 | — | — |
| 2010-11-30 | $52.19 | $52.19 | 5,057,200 | — | — |
| 2010-11-29 | $51.85 | $51.85 | 4,357,500 | — | — |
| 2010-11-26 | $51.53 | $51.53 | 1,806,000 | — | — |
| 2010-11-24 | $51.06 | $51.06 | 3,040,500 | — | — |
| 2010-11-23 | $48.88 | $48.88 | 2,413,000 | — | — |
| 2010-11-22 | $49.95 | $49.95 | 2,592,300 | — | — |
| 2010-11-19 | $49.53 | $49.53 | 3,369,700 | — | — |
| 2010-11-18 | $48.76 | $48.76 | 3,503,400 | — | — |
| 2010-11-17 | $47.68 | $47.68 | 4,602,000 | — | — |
| 2010-11-16 | $46.63 | $46.63 | 4,874,000 | — | — |
| 2010-11-15 | $47.21 | $47.21 | 9,326,900 | — | — |
| 2010-11-12 | $49.77 | $49.77 | 2,837,900 | — | — |
| 2010-11-11 | $50.44 | $50.44 | 6,736,200 | — | — |
| 2010-11-10 | $51.85 | $51.85 | 3,571,000 | — | — |
| 2010-11-09 | $51.56 | $51.56 | 15,997,200 | — | — |
| 2010-11-08 | $54.14 | $54.14 | 2,725,400 | — | — |
| 2010-11-05 | $53.28 | $53.28 | 2,619,000 | — | — |
| 2010-11-04 | $53.63 | $53.63 | 4,187,600 | — | — |
| 2010-11-03 | $52.51 | $52.51 | 2,602,600 | — | — |
| 2010-11-02 | $51.79 | $51.79 | 3,665,800 | — | — |
| 2010-11-01 | $50.80 | $50.80 | 4,552,000 | — | — |
| 2010-10-29 | $51.67 | $51.67 | 3,490,800 | — | — |
| 2010-10-28 | $51.11 | $51.11 | 11,322,000 | — | — |
| 2010-10-27 | $50.39 | $50.39 | 10,147,800 | — | — |
| 2010-10-26 | $48.65 | $48.65 | 4,758,400 | — | — |
| 2010-10-25 | $48.68 | $48.68 | 4,543,900 | — | — |
| 2010-10-22 | $47.61 | $47.61 | 3,534,000 | — | — |
| 2010-10-21 | $46.61 | $46.61 | 4,317,400 | — | — |
| 2010-10-20 | $45.66 | $45.66 | 2,075,300 | — | — |
| 2010-10-19 | $45.54 | $45.54 | 3,682,300 | — | — |
| 2010-10-18 | $45.94 | $45.94 | 3,974,500 | — | — |
| 2010-10-15 | $47.09 | $47.09 | 5,187,200 | — | — |
| 2010-10-14 | $46.06 | $46.06 | 5,428,200 | — | — |
| 2010-10-13 | $45.93 | $45.93 | 5,457,400 | — | — |
| 2010-10-12 | $45.86 | $45.86 | 6,231,600 | — | — |
| 2010-10-11 | $44.18 | $44.18 | 4,559,200 | — | — |
| 2010-10-08 | $45.93 | $45.93 | 5,626,500 | — | — |
| 2010-10-07 | $45.04 | $45.04 | 8,598,100 | — | — |
| 2010-10-06 | $44.25 | $44.25 | 11,351,900 | — | — |
| 2010-10-05 | $47.91 | $47.91 | 4,898,700 | — | — |
| 2010-10-04 | $47.39 | $47.39 | 8,152,300 | — | — |
| 2010-10-01 | $49.33 | $49.33 | 3,738,200 | — | — |
| 2010-09-30 | $50.18 | $50.18 | 3,428,600 | — | — |
| 2010-09-29 | $50.57 | $50.57 | 2,187,500 | — | — |
| 2010-09-28 | $50.98 | $50.98 | 4,066,400 | — | — |
| 2010-09-27 | $51.15 | $51.15 | 2,517,700 | — | — |
| 2010-09-24 | $50.88 | $50.88 | 4,434,700 | — | — |
| 2010-09-23 | $50.59 | $50.59 | 6,636,600 | — | — |
| 2010-09-22 | $50.00 | $50.00 | 4,867,600 | — | — |
| 2010-09-21 | $52.41 | $52.41 | 2,551,000 | — | — |
| 2010-09-20 | $52.70 | $52.70 | 2,642,200 | — | — |
| 2010-09-17 | $52.38 | $52.38 | 3,157,100 | — | — |
| 2010-09-16 | $52.26 | $52.26 | 4,383,000 | — | — |
| 2010-09-15 | $51.54 | $51.54 | 2,403,500 | — | — |
| 2010-09-14 | $50.70 | $50.70 | 2,682,800 | — | — |
| 2010-09-13 | $50.84 | $50.84 | 2,754,000 | — | — |
| 2010-09-10 | $49.50 | $49.50 | 3,803,400 | — | — |
| 2010-09-09 | $50.12 | $50.12 | 2,688,500 | — | — |
| 2010-09-08 | $50.51 | $50.51 | 4,084,000 | — | — |
| 2010-09-07 | $50.50 | $50.50 | 3,747,200 | — | — |
| 2010-09-03 | $49.96 | $49.96 | 3,523,400 | — | — |
| 2010-09-02 | $50.09 | $50.09 | 6,607,200 | — | — |
| 2010-09-01 | $47.65 | $47.65 | 4,056,400 | — | — |
| 2010-08-31 | $46.07 | $46.07 | 3,527,000 | — | — |
| 2010-08-30 | $46.19 | $46.19 | 3,042,400 | — | — |
| 2010-08-27 | $47.26 | $47.26 | 4,404,200 | — | — |
| 2010-08-26 | $46.42 | $46.42 | 4,053,200 | — | — |
| 2010-08-25 | $46.82 | $46.82 | 5,113,400 | — | — |
| 2010-08-24 | $45.61 | $45.61 | 6,046,100 | — | — |
| 2010-08-23 | $46.73 | $46.73 | 6,036,600 | — | — |
| 2010-08-20 | $47.86 | $47.86 | 12,101,400 | — | — |
| 2010-08-19 | $45.01 | $45.01 | 6,396,400 | — | — |
| 2010-08-18 | $44.05 | $44.05 | 5,462,700 | — | — |
| 2010-08-17 | $44.39 | $44.39 | 4,337,000 | — | — |
| 2010-08-16 | $43.89 | $43.89 | 3,736,000 | — | — |
| 2010-08-13 | $44.22 | $44.22 | 6,045,800 | — | — |
| 2010-08-12 | $43.93 | $43.93 | 9,019,700 | — | — |
| 2010-08-11 | $42.39 | $42.39 | 5,808,700 | — | — |
| 2010-08-10 | $43.15 | $43.15 | 9,263,600 | — | — |
| 2010-08-09 | $41.15 | $41.15 | 4,967,700 | — | — |
| 2010-08-06 | $39.90 | $39.90 | 4,488,100 | — | — |
| 2010-08-05 | $38.99 | $38.99 | 2,964,500 | — | — |
| 2010-08-04 | $39.03 | $39.03 | 4,482,400 | — | — |
| 2010-08-03 | $38.51 | $38.51 | 7,241,400 | — | — |
| 2010-08-02 | $37.20 | $37.20 | 8,683,600 | — | — |
| 2010-07-30 | $38.36 | $38.36 | 6,983,200 | — | — |
| 2010-07-29 | $38.35 | $38.35 | 23,451,700 | — | — |
| 2010-07-28 | $44.03 | $44.03 | 4,453,600 | — | — |
| 2010-07-27 | $44.33 | $44.33 | 3,148,400 | — | — |
| 2010-07-26 | $45.37 | $45.37 | 3,119,000 | — | — |
| 2010-07-23 | $45.05 | $45.05 | 3,250,800 | — | — |
| 2010-07-22 | $44.28 | $44.28 | 3,044,500 | — | — |
| 2010-07-21 | $43.08 | $43.08 | 3,676,400 | — | — |
| 2010-07-20 | $42.89 | $42.89 | 4,298,000 | — | — |
| 2010-07-19 | $42.63 | $42.63 | 3,114,500 | — | — |
| 2010-07-16 | $42.69 | $42.69 | 3,891,500 | — | — |
| 2010-07-15 | $44.23 | $44.23 | 4,225,600 | — | — |
| 2010-07-14 | $43.99 | $43.99 | 4,188,700 | — | — |
| 2010-07-13 | $43.58 | $43.58 | 3,792,000 | — | — |
| 2010-07-12 | $42.98 | $42.98 | 3,534,400 | — | — |
| 2010-07-09 | $43.47 | $43.47 | 2,694,700 | — | — |
| 2010-07-08 | $43.00 | $43.00 | 3,364,800 | — | — |
| 2010-07-07 | $42.73 | $42.73 | 4,874,700 | — | — |
| 2010-07-06 | $40.26 | $40.26 | 4,771,500 | — | — |
| 2010-07-02 | $39.57 | $39.57 | 2,845,100 | — | — |
| 2010-07-01 | $40.35 | $40.35 | 5,773,300 | — | — |
| 2010-06-30 | $40.57 | $40.57 | 4,919,100 | — | — |
| 2010-06-29 | $41.04 | $41.04 | 8,389,200 | — | — |
| 2010-06-28 | $44.93 | $44.93 | 3,430,600 | — | — |
| 2010-06-25 | $45.09 | $45.09 | 5,854,600 | — | — |
| 2010-06-24 | $44.27 | $44.27 | 5,153,300 | — | — |
| 2010-06-23 | $45.30 | $45.30 | 4,739,800 | — | — |
| 2010-06-22 | $44.35 | $44.35 | 4,587,300 | — | — |
| 2010-06-21 | $45.27 | $45.27 | 3,533,400 | — | — |
| 2010-06-18 | $45.72 | $45.72 | 3,941,600 | — | — |
| 2010-06-17 | $45.59 | $45.59 | 3,779,200 | — | — |
| 2010-06-16 | $45.13 | $45.13 | 4,301,700 | — | — |
| 2010-06-15 | $45.04 | $45.04 | 5,015,900 | — | — |
| 2010-06-14 | $43.68 | $43.68 | 5,932,900 | — | — |
| 2010-06-11 | $44.30 | $44.30 | 4,236,600 | — | — |
| 2010-06-10 | $42.83 | $42.83 | 5,550,500 | — | — |
| 2010-06-09 | $41.82 | $41.82 | 6,129,400 | — | — |
| 2010-06-08 | $40.52 | $40.52 | 5,821,200 | — | — |
| 2010-06-07 | $41.22 | $41.22 | 4,408,600 | — | — |
| 2010-06-04 | $41.90 | $41.90 | 6,233,900 | — | — |
| 2010-06-03 | $43.08 | $43.08 | 6,321,100 | — | — |
| 2010-06-02 | $41.27 | $41.27 | 4,442,500 | — | — |
| 2010-06-01 | $39.50 | $39.50 | 3,074,700 | — | — |
| 2010-05-28 | $39.72 | $39.72 | 3,370,700 | — | — |
| 2010-05-27 | $40.22 | $40.22 | 3,823,600 | — | — |
| 2010-05-26 | $38.85 | $38.85 | 3,761,100 | — | — |
| 2010-05-25 | $38.91 | $38.91 | 3,970,600 | — | — |
| 2010-05-24 | $39.03 | $39.03 | 3,016,800 | — | — |
| 2010-05-21 | $38.93 | $38.93 | 4,614,900 | — | — |
| 2010-05-20 | $37.63 | $37.63 | 5,481,800 | — | — |
| 2010-05-19 | $39.95 | $39.95 | 4,034,400 | — | — |
| 2010-05-18 | $40.48 | $40.48 | 6,034,700 | — | — |
| 2010-05-17 | $41.03 | $41.03 | 8,024,300 | — | — |
| 2010-05-14 | $38.90 | $38.90 | 2,712,200 | — | — |
| 2010-05-13 | $39.75 | $39.75 | 5,094,400 | — | — |
| 2010-05-12 | $39.42 | $39.42 | 3,046,400 | — | — |
| 2010-05-11 | $38.52 | $38.52 | 3,757,500 | — | — |
| 2010-05-10 | $38.38 | $38.38 | 5,496,500 | — | — |
| 2010-05-07 | $35.71 | $35.71 | 8,249,000 | — | — |
| 2010-05-06 | $37.39 | $37.39 | 6,481,800 | — | — |
| 2010-05-05 | $38.10 | $38.10 | 4,379,300 | — | — |
| 2010-05-04 | $38.39 | $38.39 | 3,963,800 | — | — |
| 2010-05-03 | $39.76 | $39.76 | 4,139,500 | — | — |
| 2010-04-30 | $38.83 | $38.83 | 5,952,300 | — | — |
| 2010-04-29 | $39.63 | $39.63 | 16,666,300 | — | — |
| 2010-04-28 | $33.18 | $33.18 | 4,927,200 | — | — |
| 2010-04-27 | $33.70 | $33.70 | 3,993,400 | — | — |
| 2010-04-26 | $34.67 | $34.67 | 2,755,400 | — | — |
| 2010-04-23 | $34.22 | $34.22 | 2,783,000 | — | — |
| 2010-04-22 | $34.35 | $34.35 | 3,798,800 | — | — |
| 2010-04-21 | $33.58 | $33.58 | 2,539,100 | — | — |
| 2010-04-20 | $33.15 | $33.15 | 2,487,400 | — | — |
| 2010-04-19 | $32.47 | $32.47 | 5,197,000 | — | — |
| 2010-04-16 | $33.22 | $33.22 | 5,525,000 | — | — |
| 2010-04-15 | $34.12 | $34.12 | 3,584,600 | — | — |
| 2010-04-14 | $34.16 | $34.16 | 2,367,700 | — | — |
| 2010-04-13 | $33.46 | $33.46 | 1,938,300 | — | — |
| 2010-04-12 | $33.51 | $33.51 | 2,605,100 | — | — |
| 2010-04-09 | $33.21 | $33.21 | 2,875,800 | — | — |
| 2010-04-08 | $32.60 | $32.60 | 2,569,900 | — | — |
| 2010-04-07 | $32.66 | $32.66 | 3,830,100 | — | — |
| 2010-04-06 | $32.83 | $32.83 | 3,260,000 | — | — |
| 2010-04-05 | $32.45 | $32.45 | 3,079,200 | — | — |
| 2010-04-01 | $31.41 | $31.41 | 2,027,100 | — | — |
| 2010-03-31 | $31.42 | $31.42 | 2,239,600 | — | — |
| 2010-03-30 | $31.61 | $31.61 | 2,916,900 | — | — |
| 2010-03-29 | $31.68 | $31.68 | 2,457,000 | — | — |
| 2010-03-26 | $31.68 | $31.68 | 3,098,000 | — | — |
| 2010-03-25 | $31.51 | $31.51 | 3,886,000 | — | — |
| 2010-03-24 | $31.56 | $31.56 | 4,739,700 | — | — |
| 2010-03-23 | $31.52 | $31.52 | 3,828,300 | — | — |
| 2010-03-22 | $31.26 | $31.26 | 6,050,600 | — | — |
| 2010-03-19 | $31.39 | $31.39 | 4,266,000 | — | — |
| 2010-03-18 | $31.94 | $31.94 | 4,063,400 | — | — |
| 2010-03-17 | $32.08 | $32.08 | 3,357,900 | — | — |
| 2010-03-16 | $31.65 | $31.65 | 4,405,900 | — | — |
| 2010-03-15 | $31.28 | $31.28 | 6,041,700 | — | — |
| 2010-03-12 | $31.94 | $31.94 | 8,512,500 | — | — |
| 2010-03-11 | $31.41 | $31.41 | 4,519,300 | — | — |
| 2010-03-10 | $31.27 | $31.27 | 7,390,800 | — | — |
| 2010-03-09 | $30.41 | $30.41 | 7,947,100 | — | — |
| 2010-03-08 | $29.45 | $29.45 | 4,947,000 | — | — |
| 2010-03-05 | $29.20 | $29.20 | 4,285,400 | — | — |
| 2010-03-04 | $28.27 | $28.27 | 3,773,200 | — | — |
| 2010-03-03 | $28.12 | $28.12 | 7,599,400 | — | — |
| 2010-03-02 | $27.45 | $27.45 | 3,098,700 | — | — |
| 2010-03-01 | $27.19 | $27.19 | 2,987,000 | — | — |
| 2010-02-26 | $26.30 | $26.30 | 4,167,700 | — | — |
| 2010-02-25 | $25.66 | $25.66 | 2,278,300 | — | — |
| 2010-02-24 | $25.76 | $25.76 | 1,632,100 | — | — |
| 2010-02-23 | $25.63 | $25.63 | 2,090,800 | — | — |
| 2010-02-22 | $25.88 | $25.88 | 2,395,000 | — | — |
| 2010-02-19 | $25.89 | $25.89 | 2,509,000 | — | — |
| 2010-02-18 | $25.73 | $25.73 | 1,983,300 | — | — |
| 2010-02-17 | $25.69 | $25.69 | 1,990,600 | — | — |
| 2010-02-16 | $25.65 | $25.65 | 2,339,800 | — | — |
| 2010-02-12 | $25.33 | $25.33 | 2,792,300 | — | — |
| 2010-02-11 | $25.37 | $25.37 | 2,675,000 | — | — |
| 2010-02-10 | $24.96 | $24.96 | 2,716,300 | — | — |
| 2010-02-09 | $25.27 | $25.27 | 3,456,200 | — | — |
| 2010-02-08 | $25.04 | $25.04 | 2,539,400 | — | — |
| 2010-02-05 | $25.32 | $25.32 | 5,719,400 | — | — |
| 2010-02-04 | $25.51 | $25.51 | 7,362,900 | — | — |
| 2010-02-03 | $26.50 | $26.50 | 5,038,600 | — | — |
| 2010-02-02 | $26.37 | $26.37 | 3,229,600 | — | — |
| 2010-02-01 | $26.18 | $26.18 | 4,985,600 | — | — |
| 2010-01-29 | $24.70 | $24.70 | 5,119,000 | — | — |
| 2010-01-28 | $25.31 | $25.31 | 4,001,200 | — | — |
| 2010-01-27 | $25.83 | $25.83 | 2,722,500 | — | — |
| 2010-01-26 | $25.67 | $25.67 | 3,573,700 | — | — |
| 2010-01-25 | $25.67 | $25.67 | 3,758,900 | — | — |
| 2010-01-22 | $25.82 | $25.82 | 4,257,200 | — | — |
| 2010-01-21 | $26.72 | $26.72 | 3,524,400 | — | — |
| 2010-01-20 | $26.95 | $26.95 | 4,774,800 | — | — |
| 2010-01-19 | $27.22 | $27.22 | 6,514,100 | — | — |
| 2010-01-15 | $26.61 | $26.61 | 3,455,500 | — | — |
| 2010-01-14 | $26.88 | $26.88 | 4,208,000 | — | — |
| 2010-01-13 | $26.04 | $26.04 | 3,142,800 | — | — |
| 2010-01-12 | $26.16 | $26.16 | 3,250,300 | — | — |
| 2010-01-11 | $26.39 | $26.39 | 2,898,800 | — | — |
| 2010-01-08 | $26.48 | $26.48 | 2,106,600 | — | — |
| 2010-01-07 | $26.48 | $26.48 | 2,919,400 | — | — |
| 2010-01-06 | $26.47 | $26.47 | 2,863,900 | — | — |
| 2010-01-05 | $26.69 | $26.69 | 5,421,900 | — | — |
| 2010-01-04 | $25.92 | $25.92 | 3,015,600 | — | — |