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
- 1995-03-15 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 | $49.79 | $56.02 | 480,326 | — | — |
| 2010-12-30 | $49.91 | $56.15 | 896,049 | — | — |
| 2010-12-29 | $49.42 | $55.60 | 558,327 | — | — |
| 2010-12-28 | $49.74 | $55.96 | 685,146 | — | — |
| 2010-12-27 | $49.94 | $56.18 | 503,734 | — | — |
| 2010-12-23 | $49.17 | $55.32 | 453,376 | — | — |
| 2010-12-22 | $49.75 | $55.98 | 685,685 | — | — |
| 2010-12-21 | $49.32 | $55.50 | 1,037,421 | — | — |
| 2010-12-20 | $49.18 | $55.33 | 1,286,131 | — | — |
| 2010-12-17 | $49.64 | $55.85 | 1,931,853 | — | — |
| 2010-12-16 | $48.26 | $54.30 | 1,029,567 | — | — |
| 2010-12-15 | $47.66 | $53.63 | 1,117,039 | — | — |
| 2010-12-14 | $48.22 | $54.25 | 1,815,737 | — | — |
| 2010-12-13 | $48.48 | $54.55 | 2,027,949 | — | — |
| 2010-12-10 | $48.57 | $54.65 | 2,639,560 | — | — |
| 2010-12-09 | $49.01 | $55.14 | 7,579,572 | — | — |
| 2010-12-08 | $45.68 | $51.39 | 1,801,107 | — | — |
| 2010-12-07 | $45.13 | $50.78 | 1,091,090 | — | — |
| 2010-12-06 | $45.69 | $51.40 | 1,541,540 | — | — |
| 2010-12-03 | $46.21 | $51.99 | 1,225,532 | — | — |
| 2010-12-02 | $45.30 | $50.97 | 1,479,863 | — | — |
| 2010-12-01 | $44.73 | $50.32 | 2,000,152 | — | — |
| 2010-11-30 | $42.38 | $47.68 | 3,348,191 | — | — |
| 2010-11-29 | $43.12 | $48.51 | 1,992,606 | — | — |
| 2010-11-26 | $44.92 | $50.54 | 950,180 | — | — |
| 2010-11-24 | $44.52 | $50.09 | 1,345,729 | — | — |
| 2010-11-23 | $43.83 | $49.31 | 3,736,579 | — | — |
| 2010-11-22 | $45.23 | $50.89 | 2,878,106 | — | — |
| 2010-11-19 | $45.05 | $50.69 | 2,984,366 | — | — |
| 2010-11-18 | $42.71 | $48.06 | 2,732,884 | — | — |
| 2010-11-17 | $41.36 | $46.54 | 1,725,878 | — | — |
| 2010-11-16 | $41.40 | $46.58 | 2,682,988 | — | — |
| 2010-11-15 | $41.75 | $46.98 | 826,056 | — | — |
| 2010-11-12 | $41.91 | $47.15 | 1,069,376 | — | — |
| 2010-11-11 | $41.84 | $47.08 | 2,762,760 | — | — |
| 2010-11-10 | $42.96 | $48.34 | 3,246,628 | — | — |
| 2010-11-09 | $43.73 | $49.20 | 1,894,123 | — | — |
| 2010-11-08 | $43.32 | $48.74 | 2,779,777 | — | — |
| 2010-11-05 | $44.42 | $49.97 | 1,803,571 | — | — |
| 2010-11-04 | $45.14 | $50.79 | 3,430,350 | — | — |
| 2010-11-03 | $44.12 | $49.64 | 1,573,649 | — | — |
| 2010-11-02 | $44.00 | $49.50 | 992,915 | — | — |
| 2010-11-01 | $43.21 | $48.61 | 1,210,594 | — | — |
| 2010-10-29 | $43.06 | $48.45 | 1,110,186 | — | — |
| 2010-10-28 | $43.16 | $48.55 | 1,941,324 | — | — |
| 2010-10-27 | $43.65 | $49.11 | 1,710,632 | — | — |
| 2010-10-26 | $42.62 | $47.96 | 1,443,134 | — | — |
| 2010-10-25 | $42.87 | $48.23 | 1,664,817 | — | — |
| 2010-10-22 | $42.03 | $47.28 | 1,590,435 | — | — |
| 2010-10-21 | $41.47 | $46.66 | 2,397,318 | — | — |
| 2010-10-20 | $42.43 | $47.74 | 1,183,259 | — | — |
| 2010-10-19 | $41.62 | $46.83 | 3,196,809 | — | — |
| 2010-10-18 | $42.96 | $48.34 | 1,399,090 | — | — |
| 2010-10-15 | $42.61 | $47.94 | 1,618,001 | — | — |
| 2010-10-14 | $42.10 | $47.37 | 2,272,347 | — | — |
| 2010-10-13 | $41.75 | $46.98 | 4,633,860 | — | — |
| 2010-10-12 | $39.70 | $44.67 | 2,434,663 | — | — |
| 2010-10-11 | $38.81 | $43.66 | 677,908 | — | — |
| 2010-10-08 | $38.31 | $43.10 | 2,433,662 | — | — |
| 2010-10-07 | $38.29 | $43.08 | 927,773 | — | — |
| 2010-10-06 | $38.52 | $43.34 | 1,831,984 | — | — |
| 2010-10-05 | $39.36 | $44.29 | 2,235,926 | — | — |
| 2010-10-04 | $38.71 | $43.56 | 2,319,240 | — | — |
| 2010-10-01 | $38.86 | $43.72 | 877,492 | — | — |
| 2010-09-30 | $38.61 | $43.44 | 1,759,835 | — | — |
| 2010-09-29 | $39.60 | $44.55 | 2,388,540 | — | — |
| 2010-09-28 | $38.95 | $43.82 | 1,346,961 | — | — |
| 2010-09-27 | $37.81 | $42.53 | 777,546 | — | — |
| 2010-09-24 | $38.19 | $42.97 | 1,411,718 | — | — |
| 2010-09-23 | $36.88 | $41.50 | 2,115,652 | — | — |
| 2010-09-22 | $37.35 | $42.02 | 2,368,058 | — | — |
| 2010-09-21 | $37.94 | $42.68 | 1,471,778 | — | — |
| 2010-09-20 | $37.75 | $42.48 | 1,398,936 | — | — |
| 2010-09-17 | $37.04 | $41.67 | 1,425,655 | — | — |
| 2010-09-16 | $36.84 | $41.45 | 1,135,134 | — | — |
| 2010-09-15 | $36.58 | $41.16 | 1,276,352 | — | — |
| 2010-09-14 | $36.70 | $41.29 | 2,243,318 | — | — |
| 2010-09-13 | $35.79 | $40.27 | 1,291,829 | — | — |
| 2010-09-10 | $34.39 | $38.69 | 1,094,786 | — | — |
| 2010-09-09 | $34.48 | $38.79 | 1,082,235 | — | — |
| 2010-09-08 | $33.91 | $38.15 | 1,446,984 | — | — |
| 2010-09-07 | $33.74 | $37.96 | 1,366,134 | — | — |
| 2010-09-03 | $34.95 | $39.32 | 1,859,935 | — | — |
| 2010-09-02 | $34.44 | $38.75 | 1,674,365 | — | — |
| 2010-09-01 | $33.75 | $37.98 | 2,439,899 | — | — |
| 2010-08-31 | $32.12 | $36.13 | 2,987,369 | — | — |
| 2010-08-30 | $33.05 | $37.19 | 1,608,684 | — | — |
| 2010-08-27 | $33.83 | $38.06 | 4,711,168 | — | — |
| 2010-08-26 | $34.18 | $38.46 | 1,165,549 | — | — |
| 2010-08-25 | $34.75 | $39.10 | 1,968,274 | — | — |
| 2010-08-24 | $34.42 | $38.72 | 3,260,642 | — | — |
| 2010-08-23 | $35.88 | $40.37 | 1,407,021 | — | — |
| 2010-08-20 | $36.65 | $41.23 | 2,008,622 | — | — |
| 2010-08-19 | $37.77 | $42.49 | 2,304,841 | — | — |
| 2010-08-18 | $37.35 | $42.02 | 780,087 | — | — |
| 2010-08-17 | $37.26 | $41.92 | 2,359,126 | — | — |
| 2010-08-16 | $36.87 | $41.48 | 2,696,155 | — | — |
| 2010-08-13 | $36.44 | $41.00 | 3,391,157 | — | — |
| 2010-08-12 | $36.99 | $41.61 | 4,305,917 | — | — |
| 2010-08-11 | $37.45 | $42.14 | 4,515,049 | — | — |
| 2010-08-10 | $40.34 | $45.38 | 3,200,736 | — | — |
| 2010-08-09 | $41.90 | $47.14 | 852,313 | — | — |
| 2010-08-06 | $41.64 | $46.85 | 1,858,703 | — | — |
| 2010-08-05 | $42.29 | $47.58 | 813,120 | — | — |
| 2010-08-04 | $42.70 | $48.04 | 2,400,706 | — | — |
| 2010-08-03 | $42.87 | $48.23 | 2,723,413 | — | — |
| 2010-08-02 | $42.88 | $48.25 | 1,694,154 | — | — |
| 2010-07-30 | $41.81 | $47.04 | 2,378,068 | — | — |
| 2010-07-29 | $41.55 | $46.74 | 3,189,879 | — | — |
| 2010-07-28 | $41.58 | $46.79 | 2,447,214 | — | — |
| 2010-07-27 | $41.48 | $46.67 | 1,285,130 | — | — |
| 2010-07-26 | $41.87 | $47.11 | 1,884,575 | — | — |
| 2010-07-23 | $41.70 | $46.92 | 2,091,705 | — | — |
| 2010-07-22 | $41.10 | $46.25 | 2,076,767 | — | — |
| 2010-07-21 | $39.83 | $44.81 | 3,409,868 | — | — |
| 2010-07-20 | $40.17 | $45.19 | 2,075,073 | — | — |
| 2010-07-19 | $40.73 | $45.82 | 2,584,659 | — | — |
| 2010-07-16 | $40.16 | $45.18 | 3,285,359 | — | — |
| 2010-07-15 | $41.03 | $46.16 | 3,716,867 | — | — |
| 2010-07-14 | $41.48 | $46.67 | 7,097,783 | — | — |
| 2010-07-13 | $40.61 | $45.69 | 1,649,571 | — | — |
| 2010-07-12 | $39.34 | $44.26 | 2,601,137 | — | — |
| 2010-07-09 | $39.36 | $44.29 | 2,027,872 | — | — |
| 2010-07-08 | $39.03 | $43.91 | 2,388,232 | — | — |
| 2010-07-07 | $38.42 | $43.22 | 2,204,972 | — | — |
| 2010-07-06 | $37.25 | $41.91 | 3,046,967 | — | — |
| 2010-07-02 | $36.47 | $41.03 | 2,062,830 | — | — |
| 2010-07-01 | $36.29 | $40.83 | 2,885,113 | — | — |
| 2010-06-30 | $35.68 | $40.14 | 1,579,886 | — | — |
| 2010-06-29 | $36.04 | $40.55 | 2,135,287 | — | — |
| 2010-06-28 | $38.06 | $42.83 | 1,877,029 | — | — |
| 2010-06-25 | $38.49 | $43.31 | 1,423,884 | — | — |
| 2010-06-24 | $38.27 | $43.06 | 1,179,486 | — | — |
| 2010-06-23 | $39.09 | $43.98 | 2,198,196 | — | — |
| 2010-06-22 | $38.86 | $43.72 | 2,302,685 | — | — |
| 2010-06-21 | $39.90 | $44.89 | 834,526 | — | — |
| 2010-06-18 | $40.14 | $45.16 | 1,065,372 | — | — |
| 2010-06-17 | $40.27 | $45.31 | 2,475,319 | — | — |
| 2010-06-16 | $39.70 | $44.67 | 1,913,450 | — | — |
| 2010-06-15 | $40.17 | $45.19 | 2,416,799 | — | — |
| 2010-06-14 | $39.03 | $43.91 | 2,203,509 | — | — |
| 2010-06-11 | $38.23 | $43.02 | 1,426,502 | — | — |
| 2010-06-10 | $37.90 | $42.64 | 2,038,575 | — | — |
| 2010-06-09 | $36.01 | $40.52 | 1,560,097 | — | — |
| 2010-06-08 | $36.13 | $40.65 | 3,105,795 | — | — |
| 2010-06-07 | $35.25 | $39.66 | 1,730,421 | — | — |
| 2010-06-04 | $36.31 | $40.85 | 3,922,996 | — | — |
| 2010-06-03 | $38.62 | $43.46 | 1,957,340 | — | — |
| 2010-06-02 | $38.03 | $42.78 | 1,560,020 | — | — |
| 2010-06-01 | $36.49 | $41.06 | 1,736,581 | — | — |
| 2010-05-28 | $36.70 | $41.29 | 2,103,948 | — | — |
| 2010-05-27 | $37.57 | $42.27 | 2,855,083 | — | — |
| 2010-05-26 | $35.77 | $40.24 | 3,631,474 | — | — |
| 2010-05-25 | $36.03 | $40.53 | 3,042,039 | — | — |
| 2010-05-24 | $36.39 | $40.94 | 2,865,401 | — | — |
| 2010-05-21 | $37.53 | $42.23 | 4,113,956 | — | — |
| 2010-05-20 | $36.45 | $41.02 | 3,533,607 | — | — |
| 2010-05-19 | $37.43 | $42.11 | 3,149,762 | — | — |
| 2010-05-18 | $37.04 | $41.67 | 3,942,708 | — | — |
| 2010-05-17 | $39.14 | $44.04 | 2,200,044 | — | — |
| 2010-05-14 | $38.86 | $43.72 | 2,045,659 | — | — |
| 2010-05-13 | $39.75 | $44.73 | 1,328,019 | — | — |
| 2010-05-12 | $41.27 | $46.44 | 1,328,866 | — | — |
| 2010-05-11 | $40.04 | $45.05 | 1,530,683 | — | — |
| 2010-05-10 | $41.01 | $46.14 | 2,148,300 | — | — |
| 2010-05-07 | $38.45 | $43.27 | 3,390,079 | — | — |
| 2010-05-06 | $39.52 | $44.46 | 4,525,290 | — | — |
| 2010-05-05 | $40.57 | $45.65 | 2,868,019 | — | — |
| 2010-05-04 | $41.87 | $47.11 | 2,002,770 | — | — |
| 2010-05-03 | $43.22 | $48.63 | 976,283 | — | — |
| 2010-04-30 | $42.42 | $47.72 | 1,822,205 | — | — |
| 2010-04-29 | $43.27 | $48.69 | 2,059,904 | — | — |
| 2010-04-28 | $42.88 | $48.25 | 2,878,183 | — | — |
| 2010-04-27 | $43.68 | $49.14 | 3,087,623 | — | — |
| 2010-04-26 | $46.18 | $51.96 | 958,265 | — | — |
| 2010-04-23 | $46.29 | $52.08 | 1,286,054 | — | — |
| 2010-04-22 | $46.35 | $52.15 | 1,942,633 | — | — |
| 2010-04-21 | $46.13 | $51.90 | 1,943,018 | — | — |
| 2010-04-20 | $46.53 | $52.35 | 2,453,913 | — | — |
| 2010-04-19 | $45.10 | $50.75 | 2,144,835 | — | — |
| 2010-04-16 | $44.94 | $50.56 | 1,826,363 | — | — |
| 2010-04-15 | $45.36 | $51.04 | 1,201,970 | — | — |
| 2010-04-14 | $45.51 | $51.20 | 3,483,557 | — | — |
| 2010-04-13 | $46.74 | $52.59 | 1,674,827 | — | — |
| 2010-04-12 | $46.57 | $52.40 | 1,082,466 | — | — |
| 2010-04-09 | $46.70 | $52.54 | 1,135,750 | — | — |
| 2010-04-08 | $46.06 | $51.83 | 955,647 | — | — |
| 2010-04-07 | $46.61 | $52.44 | 714,098 | — | — |
| 2010-04-06 | $46.56 | $52.38 | 941,787 | — | — |
| 2010-04-05 | $46.73 | $52.57 | 546,623 | — | — |
| 2010-04-01 | $46.30 | $52.09 | 1,327,249 | — | — |
| 2010-03-31 | $45.97 | $51.73 | 1,756,909 | — | — |
| 2010-03-30 | $45.66 | $51.37 | 1,621,774 | — | — |
| 2010-03-29 | $46.18 | $51.96 | 583,506 | — | — |
| 2010-03-26 | $45.86 | $51.59 | 1,522,290 | — | — |
| 2010-03-25 | $45.62 | $50.92 | 1,341,109 | — | — |
| 2010-03-24 | $45.23 | $50.48 | 1,220,835 | — | — |
| 2010-03-23 | $45.97 | $51.31 | 2,327,556 | — | — |
| 2010-03-22 | $44.81 | $50.00 | 1,912,449 | — | — |
| 2010-03-19 | $43.66 | $48.73 | 798,875 | — | — |
| 2010-03-18 | $44.21 | $49.34 | 1,328,019 | — | — |
| 2010-03-17 | $44.82 | $50.02 | 1,325,709 | — | — |
| 2010-03-16 | $44.40 | $49.56 | 1,113,420 | — | — |
| 2010-03-15 | $43.49 | $48.54 | 1,512,819 | — | — |
| 2010-03-12 | $44.73 | $49.92 | 1,500,037 | — | — |
| 2010-03-11 | $44.78 | $49.98 | 705,936 | — | — |
| 2010-03-10 | $44.79 | $49.99 | 1,593,592 | — | — |
| 2010-03-09 | $44.22 | $49.35 | 1,588,664 | — | — |
| 2010-03-08 | $44.62 | $49.80 | 2,529,681 | — | — |
| 2010-03-05 | $43.91 | $49.00 | 1,596,056 | — | — |
| 2010-03-04 | $42.86 | $47.83 | 1,848,924 | — | — |
| 2010-03-03 | $43.27 | $48.29 | 3,193,883 | — | — |
| 2010-03-02 | $42.75 | $47.71 | 4,362,974 | — | — |
| 2010-03-01 | $40.96 | $45.71 | 1,697,388 | — | — |
| 2010-02-26 | $40.04 | $44.69 | 1,543,465 | — | — |
| 2010-02-25 | $39.88 | $44.51 | 1,800,568 | — | — |
| 2010-02-24 | $40.27 | $44.95 | 1,191,883 | — | — |
| 2010-02-23 | $40.04 | $44.69 | 3,065,216 | — | — |
| 2010-02-22 | $41.58 | $46.41 | 893,662 | — | — |
| 2010-02-19 | $41.30 | $46.09 | 1,575,959 | — | — |
| 2010-02-18 | $41.68 | $46.51 | 1,406,328 | — | — |
| 2010-02-17 | $41.23 | $46.02 | 952,490 | — | — |
| 2010-02-16 | $41.75 | $46.60 | 1,232,539 | — | — |
| 2010-02-12 | $40.84 | $45.58 | 1,403,941 | — | — |
| 2010-02-11 | $41.03 | $45.79 | 2,490,411 | — | — |
| 2010-02-10 | $40.90 | $45.64 | 1,039,731 | — | — |
| 2010-02-09 | $40.87 | $45.61 | 1,836,835 | — | — |
| 2010-02-08 | $39.71 | $44.32 | 1,990,373 | — | — |
| 2010-02-05 | $40.36 | $45.05 | 3,222,527 | — | — |
| 2010-02-04 | $40.30 | $44.98 | 2,286,361 | — | — |
| 2010-02-03 | $42.39 | $47.31 | 1,726,956 | — | — |
| 2010-02-02 | $42.22 | $47.12 | 2,741,662 | — | — |
| 2010-02-01 | $41.51 | $46.32 | 1,041,579 | — | — |
| 2010-01-29 | $40.58 | $45.29 | 2,704,240 | — | — |
| 2010-01-28 | $41.45 | $46.27 | 2,451,218 | — | — |
| 2010-01-27 | $42.29 | $47.19 | 1,984,136 | — | — |
| 2010-01-26 | $42.04 | $46.92 | 2,387,539 | — | — |
| 2010-01-25 | $41.95 | $46.82 | 2,263,261 | — | — |
| 2010-01-22 | $41.21 | $45.99 | 4,554,011 | — | — |
| 2010-01-21 | $43.08 | $48.08 | 2,970,814 | — | — |
| 2010-01-20 | $43.12 | $48.12 | 2,977,744 | — | — |
| 2010-01-19 | $42.53 | $47.47 | 2,002,924 | — | — |
| 2010-01-15 | $42.51 | $47.44 | 1,860,243 | — | — |
| 2010-01-14 | $43.47 | $48.51 | 1,229,459 | — | — |
| 2010-01-13 | $43.77 | $48.84 | 2,992,913 | — | — |
| 2010-01-12 | $42.58 | $47.53 | 2,536,765 | — | — |
| 2010-01-11 | $42.52 | $47.45 | 3,055,206 | — | — |
| 2010-01-08 | $43.44 | $48.48 | 3,027,178 | — | — |
| 2010-01-07 | $44.51 | $49.67 | 2,057,440 | — | — |
| 2010-01-06 | $45.78 | $51.09 | 1,051,204 | — | — |
| 2010-01-05 | $45.36 | $50.63 | 1,094,016 | — | — |
| 2010-01-04 | $45.01 | $50.24 | 1,390,235 | — | — |