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
- 1993-05-12 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 | $46.19 | $78.09 | 374,200 | — | — |
| 2010-12-30 | $46.06 | $77.87 | 1,007,900 | — | — |
| 2010-12-29 | $46.18 | $78.08 | 1,090,800 | — | — |
| 2010-12-28 | $45.94 | $77.67 | 511,700 | — | — |
| 2010-12-27 | $46.03 | $77.82 | 514,600 | — | — |
| 2010-12-23 | $46.03 | $77.82 | 969,700 | — | — |
| 2010-12-22 | $45.80 | $77.43 | 584,000 | — | — |
| 2010-12-21 | $45.92 | $77.64 | 1,104,400 | — | — |
| 2010-12-20 | $45.95 | $77.69 | 1,999,300 | — | — |
| 2010-12-17 | $46.38 | $78.41 | 5,212,500 | — | — |
| 2010-12-16 | $49.23 | $83.23 | 1,128,900 | — | — |
| 2010-12-15 | $49.28 | $83.32 | 1,593,600 | — | — |
| 2010-12-14 | $49.16 | $83.11 | 851,500 | — | — |
| 2010-12-13 | $48.78 | $82.47 | 1,371,200 | — | — |
| 2010-12-10 | $47.79 | $80.80 | 814,800 | — | — |
| 2010-12-09 | $47.67 | $80.59 | 1,055,200 | — | — |
| 2010-12-08 | $48.13 | $81.37 | 1,225,400 | — | — |
| 2010-12-07 | $47.87 | $80.93 | 1,455,500 | — | — |
| 2010-12-06 | $47.71 | $80.66 | 1,185,900 | — | — |
| 2010-12-03 | $48.23 | $81.54 | 834,600 | — | — |
| 2010-12-02 | $47.99 | $81.14 | 981,900 | — | — |
| 2010-12-01 | $47.59 | $80.46 | 1,127,800 | — | — |
| 2010-11-30 | $46.93 | $79.34 | 2,637,300 | — | — |
| 2010-11-29 | $47.60 | $80.48 | 1,870,800 | — | — |
| 2010-11-26 | $48.01 | $81.17 | 553,900 | — | — |
| 2010-11-24 | $48.31 | $81.68 | 1,045,700 | — | — |
| 2010-11-23 | $47.64 | $80.54 | 1,865,700 | — | — |
| 2010-11-22 | $48.99 | $82.83 | 847,200 | — | — |
| 2010-11-19 | $48.90 | $82.67 | 1,163,800 | — | — |
| 2010-11-18 | $49.22 | $83.21 | 1,336,000 | — | — |
| 2010-11-17 | $48.25 | $81.58 | 843,100 | — | — |
| 2010-11-16 | $48.18 | $81.46 | 1,710,000 | — | — |
| 2010-11-15 | $48.45 | $81.91 | 1,313,000 | — | — |
| 2010-11-12 | $49.04 | $82.91 | 824,000 | — | — |
| 2010-11-11 | $49.09 | $83.00 | 748,600 | — | — |
| 2010-11-10 | $49.58 | $83.82 | 867,100 | — | — |
| 2010-11-09 | $49.56 | $83.79 | 808,400 | — | — |
| 2010-11-08 | $49.69 | $84.01 | 723,600 | — | — |
| 2010-11-05 | $50.10 | $84.70 | 1,068,100 | — | — |
| 2010-11-04 | $50.05 | $84.62 | 1,565,700 | — | — |
| 2010-11-03 | $50.34 | $85.11 | 940,600 | — | — |
| 2010-11-02 | $50.25 | $84.96 | 932,900 | — | — |
| 2010-11-01 | $49.95 | $84.45 | 1,383,300 | — | — |
| 2010-10-29 | $50.46 | $85.31 | 1,560,300 | — | — |
| 2010-10-28 | $50.43 | $85.26 | 1,940,700 | — | — |
| 2010-10-27 | $50.93 | $86.11 | 1,499,100 | — | — |
| 2010-10-26 | $51.91 | $87.76 | 618,100 | — | — |
| 2010-10-25 | $52.05 | $88.00 | 1,589,800 | — | — |
| 2010-10-22 | $52.12 | $88.12 | 1,296,000 | — | — |
| 2010-10-21 | $52.11 | $88.10 | 1,140,500 | — | — |
| 2010-10-20 | $52.77 | $89.22 | 1,036,300 | — | — |
| 2010-10-19 | $51.75 | $87.49 | 1,282,600 | — | — |
| 2010-10-18 | $53.50 | $90.45 | 658,400 | — | — |
| 2010-10-15 | $53.19 | $89.93 | 877,800 | — | — |
| 2010-10-14 | $53.26 | $90.05 | 1,085,800 | — | — |
| 2010-10-13 | $52.89 | $89.42 | 941,700 | — | — |
| 2010-10-12 | $52.60 | $88.93 | 1,144,900 | — | — |
| 2010-10-11 | $52.34 | $88.49 | 521,500 | — | — |
| 2010-10-08 | $52.24 | $88.32 | 637,600 | — | — |
| 2010-10-07 | $51.90 | $87.75 | 843,400 | — | — |
| 2010-10-06 | $51.49 | $87.05 | 763,200 | — | — |
| 2010-10-05 | $51.65 | $87.32 | 950,300 | — | — |
| 2010-10-04 | $50.91 | $86.07 | 831,300 | — | — |
| 2010-10-01 | $50.99 | $86.21 | 1,279,100 | — | — |
| 2010-09-30 | $50.70 | $85.72 | 1,511,600 | — | — |
| 2010-09-29 | $51.22 | $86.60 | 991,200 | — | — |
| 2010-09-28 | $52.02 | $87.95 | 1,229,000 | — | — |
| 2010-09-27 | $52.04 | $87.98 | 647,000 | — | — |
| 2010-09-24 | $52.69 | $89.08 | 592,600 | — | — |
| 2010-09-23 | $51.71 | $87.42 | 1,119,600 | — | — |
| 2010-09-22 | $52.37 | $88.54 | 776,300 | — | — |
| 2010-09-21 | $52.35 | $88.51 | 1,087,200 | — | — |
| 2010-09-20 | $52.29 | $88.41 | 946,700 | — | — |
| 2010-09-17 | $52.05 | $88.00 | 799,700 | — | — |
| 2010-09-16 | $52.44 | $88.66 | 594,600 | — | — |
| 2010-09-15 | $52.40 | $88.59 | 941,900 | — | — |
| 2010-09-14 | $52.48 | $88.73 | 967,800 | — | — |
| 2010-09-13 | $51.84 | $87.64 | 986,200 | — | — |
| 2010-09-10 | $51.78 | $87.54 | 851,700 | — | — |
| 2010-09-09 | $51.43 | $86.95 | 717,700 | — | — |
| 2010-09-08 | $51.28 | $86.70 | 1,167,000 | — | — |
| 2010-09-07 | $51.01 | $86.24 | 875,800 | — | — |
| 2010-09-03 | $51.24 | $86.63 | 660,800 | — | — |
| 2010-09-02 | $50.54 | $85.45 | 458,400 | — | — |
| 2010-09-01 | $50.49 | $85.36 | 1,038,100 | — | — |
| 2010-08-31 | $49.43 | $83.57 | 1,481,600 | — | — |
| 2010-08-30 | $49.65 | $83.94 | 781,700 | — | — |
| 2010-08-27 | $50.23 | $84.92 | 825,800 | — | — |
| 2010-08-26 | $49.79 | $84.18 | 894,200 | — | — |
| 2010-08-25 | $50.11 | $84.72 | 857,600 | — | — |
| 2010-08-24 | $49.77 | $84.14 | 1,322,800 | — | — |
| 2010-08-23 | $50.95 | $86.14 | 859,900 | — | — |
| 2010-08-20 | $50.53 | $85.43 | 886,100 | — | — |
| 2010-08-19 | $50.78 | $85.85 | 1,030,300 | — | — |
| 2010-08-18 | $51.36 | $86.83 | 1,016,400 | — | — |
| 2010-08-17 | $51.70 | $87.41 | 1,031,900 | — | — |
| 2010-08-16 | $51.81 | $87.59 | 878,700 | — | — |
| 2010-08-13 | $51.39 | $86.88 | 954,500 | — | — |
| 2010-08-12 | $51.32 | $86.77 | 1,610,300 | — | — |
| 2010-08-11 | $51.19 | $86.55 | 1,468,200 | — | — |
| 2010-08-10 | $53.41 | $90.30 | 2,050,100 | — | — |
| 2010-08-09 | $52.61 | $88.95 | 1,102,400 | — | — |
| 2010-08-06 | $52.30 | $88.42 | 1,523,400 | — | — |
| 2010-08-05 | $51.99 | $87.90 | 1,810,800 | — | — |
| 2010-08-04 | $51.40 | $86.90 | 2,139,700 | — | — |
| 2010-08-03 | $52.26 | $87.17 | 2,103,600 | — | — |
| 2010-08-02 | $51.70 | $86.24 | 1,932,600 | — | — |
| 2010-07-30 | $50.44 | $84.14 | 3,247,400 | — | — |
| 2010-07-29 | $50.60 | $84.40 | 4,502,400 | — | — |
| 2010-07-28 | $51.51 | $85.92 | 6,060,700 | — | — |
| 2010-07-27 | $49.93 | $83.28 | 3,100,900 | — | — |
| 2010-07-26 | $50.51 | $84.25 | 6,852,400 | — | — |
| 2010-07-23 | $48.62 | $81.10 | 3,518,000 | — | — |
| 2010-07-22 | $49.14 | $81.97 | 1,398,000 | — | — |
| 2010-07-21 | $48.23 | $80.45 | 1,483,000 | — | — |
| 2010-07-20 | $49.40 | $82.40 | 1,291,300 | — | — |
| 2010-07-19 | $49.06 | $81.83 | 1,154,900 | — | — |
| 2010-07-16 | $48.79 | $81.38 | 2,050,900 | — | — |
| 2010-07-15 | $50.33 | $83.95 | 1,471,200 | — | — |
| 2010-07-14 | $49.97 | $83.35 | 2,106,600 | — | — |
| 2010-07-13 | $49.61 | $82.75 | 1,526,100 | — | — |
| 2010-07-12 | $48.87 | $81.52 | 982,800 | — | — |
| 2010-07-09 | $49.00 | $81.73 | 1,209,800 | — | — |
| 2010-07-08 | $48.77 | $81.35 | 1,896,800 | — | — |
| 2010-07-07 | $48.33 | $80.62 | 1,926,500 | — | — |
| 2010-07-06 | $47.77 | $79.68 | 1,875,300 | — | — |
| 2010-07-02 | $47.05 | $78.48 | 1,885,100 | — | — |
| 2010-07-01 | $47.55 | $79.31 | 4,082,900 | — | — |
| 2010-06-30 | $47.13 | $78.61 | 6,419,200 | — | — |
| 2010-06-29 | $48.74 | $81.30 | 7,964,900 | — | — |
| 2010-06-28 | $44.72 | $74.59 | 1,273,800 | — | — |
| 2010-06-25 | $44.89 | $74.88 | 1,438,600 | — | — |
| 2010-06-24 | $45.07 | $75.18 | 1,273,200 | — | — |
| 2010-06-23 | $44.90 | $74.89 | 1,186,300 | — | — |
| 2010-06-22 | $44.91 | $74.91 | 1,719,100 | — | — |
| 2010-06-21 | $44.87 | $74.84 | 1,828,700 | — | — |
| 2010-06-18 | $45.49 | $75.88 | 1,215,600 | — | — |
| 2010-06-17 | $45.79 | $76.38 | 1,349,000 | — | — |
| 2010-06-16 | $45.78 | $76.36 | 1,346,100 | — | — |
| 2010-06-15 | $45.96 | $76.66 | 1,736,200 | — | — |
| 2010-06-14 | $45.03 | $75.11 | 2,061,200 | — | — |
| 2010-06-11 | $45.02 | $75.09 | 3,467,600 | — | — |
| 2010-06-10 | $44.17 | $73.68 | 3,481,300 | — | — |
| 2010-06-09 | $42.63 | $71.11 | 1,615,800 | — | — |
| 2010-06-08 | $42.37 | $70.67 | 1,776,100 | — | — |
| 2010-06-07 | $42.13 | $70.27 | 2,056,600 | — | — |
| 2010-06-04 | $42.47 | $70.84 | 2,137,700 | — | — |
| 2010-06-03 | $43.52 | $72.59 | 2,131,500 | — | — |
| 2010-06-02 | $43.59 | $72.71 | 3,206,800 | — | — |
| 2010-06-01 | $42.31 | $70.57 | 2,502,400 | — | — |
| 2010-05-28 | $42.25 | $70.47 | 2,602,600 | — | — |
| 2010-05-27 | $41.85 | $69.81 | 1,899,200 | — | — |
| 2010-05-26 | $40.91 | $68.24 | 3,761,500 | — | — |
| 2010-05-25 | $41.34 | $68.96 | 3,737,300 | — | — |
| 2010-05-24 | $41.40 | $69.06 | 1,746,200 | — | — |
| 2010-05-21 | $41.57 | $69.34 | 2,311,600 | — | — |
| 2010-05-20 | $41.01 | $68.41 | 3,977,000 | — | — |
| 2010-05-19 | $42.22 | $70.42 | 3,748,700 | — | — |
| 2010-05-18 | $41.95 | $69.97 | 3,275,100 | — | — |
| 2010-05-17 | $42.55 | $70.97 | 3,050,900 | — | — |
| 2010-05-14 | $42.05 | $70.14 | 3,631,300 | — | — |
| 2010-05-13 | $43.15 | $71.98 | 2,667,800 | — | — |
| 2010-05-12 | $43.39 | $72.38 | 1,729,000 | — | — |
| 2010-05-11 | $42.56 | $70.99 | 1,324,600 | — | — |
| 2010-05-10 | $42.55 | $70.97 | 1,965,000 | — | — |
| 2010-05-07 | $41.23 | $68.77 | 3,846,200 | — | — |
| 2010-05-06 | $41.68 | $69.52 | 3,126,200 | — | — |
| 2010-05-05 | $43.17 | $72.01 | 1,971,100 | — | — |
| 2010-05-04 | $44.02 | $73.43 | 1,562,000 | — | — |
| 2010-05-03 | $44.09 | $73.54 | 1,234,800 | — | — |
| 2010-04-30 | $44.23 | $73.78 | 1,823,200 | — | — |
| 2010-04-29 | $44.34 | $73.96 | 2,476,100 | — | — |
| 2010-04-28 | $43.68 | $72.86 | 2,115,200 | — | — |
| 2010-04-27 | $43.58 | $72.69 | 2,043,100 | — | — |
| 2010-04-26 | $44.91 | $74.91 | 748,000 | — | — |
| 2010-04-23 | $45.13 | $75.28 | 827,300 | — | — |
| 2010-04-22 | $44.88 | $74.86 | 1,907,000 | — | — |
| 2010-04-21 | $45.40 | $75.73 | 1,276,400 | — | — |
| 2010-04-20 | $45.73 | $76.28 | 990,900 | — | — |
| 2010-04-19 | $45.23 | $75.44 | 895,100 | — | — |
| 2010-04-16 | $45.33 | $75.61 | 2,255,200 | — | — |
| 2010-04-15 | $45.58 | $76.03 | 724,700 | — | — |
| 2010-04-14 | $45.29 | $75.55 | 824,300 | — | — |
| 2010-04-13 | $45.28 | $75.53 | 987,800 | — | — |
| 2010-04-12 | $45.29 | $75.55 | 702,000 | — | — |
| 2010-04-09 | $45.13 | $75.28 | 1,498,600 | — | — |
| 2010-04-08 | $44.65 | $74.48 | 1,082,000 | — | — |
| 2010-04-07 | $44.87 | $74.84 | 1,273,100 | — | — |
| 2010-04-06 | $44.63 | $74.44 | 920,300 | — | — |
| 2010-04-05 | $44.87 | $74.84 | 417,000 | — | — |
| 2010-04-01 | $44.95 | $74.98 | 705,500 | — | — |
| 2010-03-31 | $44.72 | $74.59 | 1,017,700 | — | — |
| 2010-03-30 | $44.50 | $74.23 | 1,115,900 | — | — |
| 2010-03-29 | $44.90 | $74.89 | 617,800 | — | — |
| 2010-03-26 | $44.61 | $74.41 | 653,300 | — | — |
| 2010-03-25 | $44.58 | $74.36 | 881,100 | — | — |
| 2010-03-24 | $44.52 | $74.26 | 1,051,300 | — | — |
| 2010-03-23 | $45.15 | $75.31 | 972,800 | — | — |
| 2010-03-22 | $44.93 | $74.94 | 1,223,900 | — | — |
| 2010-03-19 | $44.11 | $73.58 | 928,500 | — | — |
| 2010-03-18 | $44.74 | $74.63 | 978,500 | — | — |
| 2010-03-17 | $44.71 | $74.58 | 797,000 | — | — |
| 2010-03-16 | $44.39 | $74.04 | 1,286,400 | — | — |
| 2010-03-15 | $44.31 | $73.91 | 1,487,300 | — | — |
| 2010-03-12 | $44.35 | $73.98 | 1,870,200 | — | — |
| 2010-03-11 | $43.99 | $73.38 | 1,722,500 | — | — |
| 2010-03-10 | $44.38 | $74.03 | 1,328,700 | — | — |
| 2010-03-09 | $44.41 | $74.08 | 1,009,100 | — | — |
| 2010-03-08 | $44.73 | $74.61 | 1,852,400 | — | — |
| 2010-03-05 | $45.46 | $75.83 | 971,400 | — | — |
| 2010-03-04 | $44.81 | $74.74 | 973,300 | — | — |
| 2010-03-03 | $44.67 | $74.51 | 943,800 | — | — |
| 2010-03-02 | $44.36 | $73.99 | 920,100 | — | — |
| 2010-03-01 | $43.99 | $73.38 | 2,086,000 | — | — |
| 2010-02-26 | $44.12 | $73.59 | 4,845,800 | — | — |
| 2010-02-25 | $43.14 | $71.96 | 1,138,300 | — | — |
| 2010-02-24 | $43.50 | $72.56 | 815,300 | — | — |
| 2010-02-23 | $43.43 | $72.44 | 1,060,100 | — | — |
| 2010-02-22 | $43.55 | $72.64 | 677,400 | — | — |
| 2010-02-19 | $43.65 | $72.81 | 900,600 | — | — |
| 2010-02-18 | $43.91 | $73.24 | 825,600 | — | — |
| 2010-02-17 | $43.93 | $73.28 | 646,700 | — | — |
| 2010-02-16 | $43.93 | $73.28 | 1,060,400 | — | — |
| 2010-02-12 | $43.94 | $73.29 | 1,217,800 | — | — |
| 2010-02-11 | $44.42 | $74.09 | 1,212,100 | — | — |
| 2010-02-10 | $43.98 | $73.36 | 1,615,300 | — | — |
| 2010-02-09 | $44.11 | $73.58 | 2,755,900 | — | — |
| 2010-02-08 | $43.13 | $71.94 | 1,335,000 | — | — |
| 2010-02-05 | $43.05 | $71.81 | 2,466,800 | — | — |
| 2010-02-04 | $43.83 | $73.11 | 1,848,500 | — | — |
| 2010-02-03 | $44.98 | $75.03 | 1,693,500 | — | — |
| 2010-02-02 | $46.87 | $75.33 | 2,035,300 | — | — |
| 2010-02-01 | $46.84 | $75.28 | 1,506,600 | — | — |
| 2010-01-29 | $46.49 | $74.72 | 1,079,000 | — | — |
| 2010-01-28 | $46.96 | $75.47 | 6,498,300 | — | — |
| 2010-01-27 | $49.64 | $79.78 | 1,280,600 | — | — |
| 2010-01-26 | $50.07 | $80.47 | 1,824,100 | — | — |
| 2010-01-25 | $49.46 | $79.49 | 1,343,200 | — | — |
| 2010-01-22 | $48.84 | $78.49 | 1,219,300 | — | — |
| 2010-01-21 | $49.53 | $79.60 | 3,161,600 | — | — |
| 2010-01-20 | $50.19 | $80.66 | 2,128,200 | — | — |
| 2010-01-19 | $50.40 | $81.00 | 2,898,000 | — | — |
| 2010-01-15 | $48.85 | $78.51 | 776,500 | — | — |
| 2010-01-14 | $49.39 | $79.38 | 2,628,100 | — | — |
| 2010-01-13 | $48.51 | $77.96 | 2,326,500 | — | — |
| 2010-01-12 | $47.40 | $76.18 | 1,576,600 | — | — |
| 2010-01-11 | $47.62 | $76.53 | 2,292,000 | — | — |
| 2010-01-08 | $46.78 | $75.18 | 1,337,800 | — | — |
| 2010-01-07 | $46.58 | $74.86 | 2,227,300 | — | — |
| 2010-01-06 | $46.08 | $74.06 | 1,510,400 | — | — |
| 2010-01-05 | $46.45 | $74.65 | 1,333,300 | — | — |
| 2010-01-04 | $47.41 | $76.20 | 1,303,100 | — | — |