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
- 2005-01-21 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 | $41.17 | $42.73 | 565,000 | — | — |
| 2010-12-30 | $41.04 | $42.59 | 509,400 | — | — |
| 2010-12-29 | $40.84 | $42.38 | 632,300 | — | — |
| 2010-12-28 | $40.27 | $41.79 | 911,900 | — | — |
| 2010-12-27 | $40.39 | $41.92 | 905,600 | — | — |
| 2010-12-23 | $40.82 | $42.36 | 955,800 | — | — |
| 2010-12-22 | $40.79 | $42.33 | 994,300 | — | — |
| 2010-12-21 | $41.15 | $42.71 | 805,700 | — | — |
| 2010-12-20 | $40.57 | $42.10 | 1,280,900 | — | — |
| 2010-12-17 | $40.50 | $42.03 | 2,412,700 | — | — |
| 2010-12-16 | $40.28 | $41.80 | 1,846,300 | — | — |
| 2010-12-15 | $40.05 | $41.56 | 1,871,100 | — | — |
| 2010-12-14 | $39.83 | $41.34 | 1,635,900 | — | — |
| 2010-12-13 | $39.56 | $41.06 | 1,456,900 | — | — |
| 2010-12-10 | $39.17 | $40.65 | 1,040,000 | — | — |
| 2010-12-09 | $38.91 | $40.38 | 1,583,800 | — | — |
| 2010-12-08 | $38.48 | $39.94 | 1,533,800 | — | — |
| 2010-12-07 | $38.94 | $40.41 | 1,748,000 | — | — |
| 2010-12-06 | $39.49 | $40.98 | 1,183,800 | — | — |
| 2010-12-03 | $39.48 | $40.97 | 1,010,900 | — | — |
| 2010-12-02 | $38.81 | $40.28 | 1,246,700 | — | — |
| 2010-12-01 | $38.43 | $39.88 | 1,471,200 | — | — |
| 2010-11-30 | $37.00 | $38.40 | 1,800,900 | — | — |
| 2010-11-29 | $36.36 | $37.74 | 1,020,800 | — | — |
| 2010-11-26 | $36.51 | $37.89 | 380,200 | — | — |
| 2010-11-24 | $37.17 | $38.58 | 1,139,800 | — | — |
| 2010-11-23 | $36.37 | $37.75 | 974,000 | — | — |
| 2010-11-22 | $37.29 | $38.70 | 1,187,800 | — | — |
| 2010-11-19 | $37.17 | $38.58 | 698,400 | — | — |
| 2010-11-18 | $36.82 | $38.21 | 1,190,300 | — | — |
| 2010-11-17 | $35.24 | $36.57 | 1,499,200 | — | — |
| 2010-11-16 | $35.07 | $36.40 | 2,165,100 | — | — |
| 2010-11-15 | $36.26 | $37.63 | 923,900 | — | — |
| 2010-11-12 | $36.73 | $38.12 | 1,049,400 | — | — |
| 2010-11-11 | $37.78 | $39.21 | 2,330,900 | — | — |
| 2010-11-10 | $37.50 | $38.92 | 1,870,800 | — | — |
| 2010-11-09 | $36.96 | $38.36 | 1,907,400 | — | — |
| 2010-11-08 | $38.87 | $40.34 | 1,293,600 | — | — |
| 2010-11-05 | $39.07 | $40.55 | 1,672,700 | — | — |
| 2010-11-04 | $38.33 | $39.78 | 1,786,000 | — | — |
| 2010-11-03 | $36.75 | $38.14 | 1,343,200 | — | — |
| 2010-11-02 | $36.61 | $37.99 | 1,423,700 | — | — |
| 2010-11-01 | $35.90 | $37.26 | 1,535,300 | — | — |
| 2010-10-29 | $35.65 | $37.00 | 2,789,200 | — | — |
| 2010-10-28 | $35.49 | $36.83 | 757,500 | — | — |
| 2010-10-27 | $35.53 | $36.87 | 1,300,100 | — | — |
| 2010-10-26 | $35.64 | $36.99 | 2,758,900 | — | — |
| 2010-10-25 | $34.97 | $36.29 | 2,115,400 | — | — |
| 2010-10-22 | $33.75 | $35.03 | 935,100 | — | — |
| 2010-10-21 | $34.03 | $35.32 | 1,990,800 | — | — |
| 2010-10-20 | $33.95 | $35.23 | 1,195,300 | — | — |
| 2010-10-19 | $32.72 | $33.96 | 1,600,100 | — | — |
| 2010-10-18 | $34.18 | $35.47 | 1,395,100 | — | — |
| 2010-10-15 | $34.04 | $35.33 | 1,080,500 | — | — |
| 2010-10-14 | $33.93 | $35.21 | 946,000 | — | — |
| 2010-10-13 | $34.32 | $35.62 | 817,200 | — | — |
| 2010-10-12 | $34.24 | $35.48 | 729,800 | — | — |
| 2010-10-11 | $33.95 | $35.18 | 675,200 | — | — |
| 2010-10-08 | $34.16 | $35.40 | 1,449,300 | — | — |
| 2010-10-07 | $33.08 | $34.28 | 2,029,800 | — | — |
| 2010-10-06 | $33.45 | $34.66 | 1,195,900 | — | — |
| 2010-10-05 | $32.94 | $34.14 | 1,284,600 | — | — |
| 2010-10-04 | $31.57 | $32.72 | 1,251,300 | — | — |
| 2010-10-01 | $32.25 | $33.42 | 1,225,600 | — | — |
| 2010-09-30 | $32.10 | $33.27 | 1,120,300 | — | — |
| 2010-09-29 | $32.43 | $33.61 | 1,225,200 | — | — |
| 2010-09-28 | $32.94 | $34.14 | 643,700 | — | — |
| 2010-09-27 | $32.61 | $33.79 | 1,023,900 | — | — |
| 2010-09-24 | $32.69 | $33.88 | 1,394,800 | — | — |
| 2010-09-23 | $31.69 | $32.84 | 1,231,200 | — | — |
| 2010-09-22 | $31.75 | $32.90 | 1,736,200 | — | — |
| 2010-09-21 | $31.37 | $32.51 | 1,399,600 | — | — |
| 2010-09-20 | $31.98 | $33.14 | 1,918,700 | — | — |
| 2010-09-17 | $31.85 | $33.01 | 1,313,000 | — | — |
| 2010-09-16 | $32.10 | $33.27 | 1,420,400 | — | — |
| 2010-09-15 | $31.23 | $32.36 | 1,947,900 | — | — |
| 2010-09-14 | $31.50 | $32.64 | 3,263,100 | — | — |
| 2010-09-13 | $30.51 | $31.62 | 1,659,300 | — | — |
| 2010-09-10 | $29.00 | $30.05 | 1,243,500 | — | — |
| 2010-09-09 | $28.73 | $29.77 | 1,597,700 | — | — |
| 2010-09-08 | $28.57 | $29.61 | 974,800 | — | — |
| 2010-09-07 | $28.00 | $29.02 | 923,100 | — | — |
| 2010-09-03 | $29.00 | $30.05 | 810,800 | — | — |
| 2010-09-02 | $28.45 | $29.48 | 818,100 | — | — |
| 2010-09-01 | $28.05 | $29.07 | 1,104,900 | — | — |
| 2010-08-31 | $26.70 | $27.67 | 1,776,400 | — | — |
| 2010-08-30 | $26.59 | $27.56 | 857,100 | — | — |
| 2010-08-27 | $27.00 | $27.98 | 1,524,500 | — | — |
| 2010-08-26 | $26.18 | $27.13 | 2,256,100 | — | — |
| 2010-08-25 | $26.15 | $27.10 | 3,243,700 | — | — |
| 2010-08-24 | $25.00 | $25.91 | 1,902,300 | — | — |
| 2010-08-23 | $25.95 | $26.89 | 1,183,500 | — | — |
| 2010-08-20 | $26.27 | $27.22 | 1,491,600 | — | — |
| 2010-08-19 | $26.89 | $27.87 | 1,212,200 | — | — |
| 2010-08-18 | $27.87 | $28.88 | 1,307,600 | — | — |
| 2010-08-17 | $28.27 | $29.30 | 1,295,300 | — | — |
| 2010-08-16 | $27.20 | $28.19 | 933,800 | — | — |
| 2010-08-13 | $27.42 | $28.42 | 917,800 | — | — |
| 2010-08-12 | $27.25 | $28.24 | 1,383,800 | — | — |
| 2010-08-11 | $27.61 | $28.61 | 1,473,500 | — | — |
| 2010-08-10 | $29.21 | $30.27 | 1,083,100 | — | — |
| 2010-08-09 | $29.73 | $30.81 | 877,900 | — | — |
| 2010-08-06 | $29.09 | $30.15 | 1,154,900 | — | — |
| 2010-08-05 | $29.35 | $30.42 | 624,600 | — | — |
| 2010-08-04 | $29.31 | $30.37 | 1,055,100 | — | — |
| 2010-08-03 | $28.86 | $29.91 | 816,500 | — | — |
| 2010-08-02 | $29.27 | $30.33 | 1,693,700 | — | — |
| 2010-07-30 | $28.09 | $29.11 | 2,180,900 | — | — |
| 2010-07-29 | $27.95 | $28.96 | 4,256,800 | — | — |
| 2010-07-28 | $28.44 | $29.47 | 2,172,200 | — | — |
| 2010-07-27 | $29.13 | $30.19 | 2,493,200 | — | — |
| 2010-07-26 | $29.13 | $30.19 | 1,352,100 | — | — |
| 2010-07-23 | $28.37 | $29.40 | 1,911,100 | — | — |
| 2010-07-22 | $28.04 | $29.06 | 1,897,200 | — | — |
| 2010-07-21 | $27.15 | $28.14 | 2,322,000 | — | — |
| 2010-07-20 | $26.45 | $27.41 | 1,947,700 | — | — |
| 2010-07-19 | $25.18 | $26.09 | 1,313,600 | — | — |
| 2010-07-16 | $25.03 | $25.94 | 2,669,900 | — | — |
| 2010-07-15 | $26.23 | $27.18 | 1,704,000 | — | — |
| 2010-07-14 | $26.50 | $27.46 | 1,847,100 | — | — |
| 2010-07-13 | $27.12 | $28.10 | 1,610,500 | — | — |
| 2010-07-12 | $26.43 | $27.34 | 1,351,700 | — | — |
| 2010-07-09 | $26.35 | $27.25 | 1,152,400 | — | — |
| 2010-07-08 | $25.98 | $26.87 | 1,313,400 | — | — |
| 2010-07-07 | $25.22 | $26.09 | 1,650,300 | — | — |
| 2010-07-06 | $23.84 | $24.66 | 1,936,800 | — | — |
| 2010-07-02 | $24.26 | $25.09 | 1,226,700 | — | — |
| 2010-07-01 | $24.43 | $25.27 | 2,119,600 | — | — |
| 2010-06-30 | $24.91 | $25.77 | 1,251,700 | — | — |
| 2010-06-29 | $25.19 | $26.06 | 1,257,000 | — | — |
| 2010-06-28 | $26.46 | $27.37 | 1,871,100 | — | — |
| 2010-06-25 | $27.02 | $27.95 | 1,476,800 | — | — |
| 2010-06-24 | $26.77 | $27.69 | 1,620,200 | — | — |
| 2010-06-23 | $28.06 | $29.02 | 888,700 | — | — |
| 2010-06-22 | $28.58 | $29.56 | 1,185,800 | — | — |
| 2010-06-21 | $28.92 | $29.91 | 2,138,800 | — | — |
| 2010-06-18 | $28.82 | $29.81 | 1,744,900 | — | — |
| 2010-06-17 | $27.98 | $28.94 | 1,101,400 | — | — |
| 2010-06-16 | $28.24 | $29.21 | 1,624,100 | — | — |
| 2010-06-15 | $28.84 | $29.83 | 1,294,900 | — | — |
| 2010-06-14 | $28.26 | $29.23 | 1,940,300 | — | — |
| 2010-06-11 | $27.98 | $28.94 | 1,086,600 | — | — |
| 2010-06-10 | $27.88 | $28.84 | 1,968,800 | — | — |
| 2010-06-09 | $26.17 | $27.07 | 2,015,000 | — | — |
| 2010-06-08 | $26.03 | $26.92 | 2,797,000 | — | — |
| 2010-06-07 | $26.15 | $27.05 | 1,955,400 | — | — |
| 2010-06-04 | $27.43 | $28.37 | 2,121,600 | — | — |
| 2010-06-03 | $28.52 | $29.50 | 1,264,400 | — | — |
| 2010-06-02 | $28.67 | $29.65 | 1,256,600 | — | — |
| 2010-06-01 | $27.41 | $28.35 | 1,620,400 | — | — |
| 2010-05-28 | $28.67 | $29.65 | 1,206,700 | — | — |
| 2010-05-27 | $29.31 | $30.32 | 1,204,400 | — | — |
| 2010-05-26 | $27.43 | $28.37 | 1,589,400 | — | — |
| 2010-05-25 | $27.53 | $28.48 | 2,841,200 | — | — |
| 2010-05-24 | $26.86 | $27.78 | 2,245,900 | — | — |
| 2010-05-21 | $27.51 | $28.45 | 3,000,000 | — | — |
| 2010-05-20 | $26.46 | $27.37 | 3,687,700 | — | — |
| 2010-05-19 | $27.96 | $28.92 | 2,313,700 | — | — |
| 2010-05-18 | $28.10 | $29.07 | 2,012,900 | — | — |
| 2010-05-17 | $28.77 | $29.76 | 3,339,200 | — | — |
| 2010-05-14 | $29.18 | $30.18 | 3,505,200 | — | — |
| 2010-05-13 | $29.88 | $30.91 | 2,116,100 | — | — |
| 2010-05-12 | $30.26 | $31.30 | 3,127,000 | — | — |
| 2010-05-11 | $29.04 | $30.04 | 2,951,800 | — | — |
| 2010-05-10 | $28.44 | $29.42 | 2,071,300 | — | — |
| 2010-05-07 | $26.77 | $27.69 | 4,042,000 | — | — |
| 2010-05-06 | $27.48 | $28.42 | 3,201,100 | — | — |
| 2010-05-05 | $29.03 | $30.03 | 3,934,100 | — | — |
| 2010-05-04 | $29.65 | $30.67 | 2,588,200 | — | — |
| 2010-05-03 | $31.88 | $32.97 | 1,393,400 | — | — |
| 2010-04-30 | $31.99 | $33.09 | 1,496,500 | — | — |
| 2010-04-29 | $33.63 | $34.78 | 1,314,400 | — | — |
| 2010-04-28 | $32.86 | $33.99 | 3,649,300 | — | — |
| 2010-04-27 | $33.34 | $34.48 | 3,294,200 | — | — |
| 2010-04-26 | $34.86 | $36.06 | 1,298,300 | — | — |
| 2010-04-23 | $34.35 | $35.53 | 1,349,800 | — | — |
| 2010-04-22 | $33.13 | $34.27 | 954,400 | — | — |
| 2010-04-21 | $33.17 | $34.31 | 838,300 | — | — |
| 2010-04-20 | $33.61 | $34.76 | 704,600 | — | — |
| 2010-04-19 | $33.16 | $34.30 | 1,617,200 | — | — |
| 2010-04-16 | $33.90 | $35.06 | 923,300 | — | — |
| 2010-04-15 | $34.30 | $35.48 | 1,351,400 | — | — |
| 2010-04-14 | $34.48 | $35.66 | 1,528,500 | — | — |
| 2010-04-13 | $33.50 | $34.65 | 733,700 | — | — |
| 2010-04-12 | $33.58 | $34.69 | 1,161,900 | — | — |
| 2010-04-09 | $33.46 | $34.57 | 882,000 | — | — |
| 2010-04-08 | $32.89 | $33.98 | 1,017,900 | — | — |
| 2010-04-07 | $32.93 | $34.02 | 970,600 | — | — |
| 2010-04-06 | $33.15 | $34.25 | 1,229,500 | — | — |
| 2010-04-05 | $33.23 | $34.33 | 949,100 | — | — |
| 2010-04-01 | $32.46 | $33.53 | 1,173,500 | — | — |
| 2010-03-31 | $31.85 | $32.90 | 1,890,100 | — | — |
| 2010-03-30 | $32.43 | $33.50 | 890,400 | — | — |
| 2010-03-29 | $32.19 | $33.26 | 892,600 | — | — |
| 2010-03-26 | $31.77 | $32.82 | 673,100 | — | — |
| 2010-03-25 | $31.62 | $32.67 | 1,384,800 | — | — |
| 2010-03-24 | $32.65 | $33.73 | 1,224,700 | — | — |
| 2010-03-23 | $32.01 | $33.07 | 893,100 | — | — |
| 2010-03-22 | $31.87 | $32.93 | 1,009,600 | — | — |
| 2010-03-19 | $31.54 | $32.58 | 1,296,600 | — | — |
| 2010-03-18 | $32.67 | $33.75 | 1,153,600 | — | — |
| 2010-03-17 | $33.23 | $34.33 | 1,034,300 | — | — |
| 2010-03-16 | $32.95 | $34.04 | 567,600 | — | — |
| 2010-03-15 | $32.60 | $33.68 | 1,951,300 | — | — |
| 2010-03-12 | $32.81 | $33.90 | 1,844,300 | — | — |
| 2010-03-11 | $32.45 | $33.52 | 964,600 | — | — |
| 2010-03-10 | $32.33 | $33.40 | 779,400 | — | — |
| 2010-03-09 | $32.11 | $33.17 | 981,400 | — | — |
| 2010-03-08 | $32.08 | $33.14 | 847,800 | — | — |
| 2010-03-05 | $32.08 | $33.14 | 1,755,700 | — | — |
| 2010-03-04 | $31.19 | $32.22 | 3,630,300 | — | — |
| 2010-03-03 | $32.36 | $33.43 | 2,325,600 | — | — |
| 2010-03-02 | $32.74 | $33.82 | 4,143,000 | — | — |
| 2010-03-01 | $32.26 | $33.33 | 1,638,000 | — | — |
| 2010-02-26 | $31.19 | $32.22 | 1,103,600 | — | — |
| 2010-02-25 | $31.22 | $32.25 | 1,385,600 | — | — |
| 2010-02-24 | $30.97 | $32.00 | 1,383,200 | — | — |
| 2010-02-23 | $30.46 | $31.47 | 2,535,900 | — | — |
| 2010-02-22 | $31.22 | $32.25 | 1,881,400 | — | — |
| 2010-02-19 | $31.04 | $32.07 | 1,833,600 | — | — |
| 2010-02-18 | $30.76 | $31.78 | 1,700,000 | — | — |
| 2010-02-17 | $30.63 | $31.64 | 4,133,100 | — | — |
| 2010-02-16 | $29.98 | $30.97 | 1,616,600 | — | — |
| 2010-02-12 | $29.82 | $30.81 | 1,701,100 | — | — |
| 2010-02-11 | $29.98 | $30.97 | 1,558,800 | — | — |
| 2010-02-10 | $29.77 | $30.76 | 1,364,800 | — | — |
| 2010-02-09 | $29.92 | $30.91 | 3,318,900 | — | — |
| 2010-02-08 | $29.57 | $30.55 | 1,669,800 | — | — |
| 2010-02-05 | $29.89 | $30.88 | 2,759,300 | — | — |
| 2010-02-04 | $29.78 | $30.77 | 1,253,300 | — | — |
| 2010-02-03 | $31.33 | $32.37 | 1,001,500 | — | — |
| 2010-02-02 | $31.39 | $32.43 | 1,905,800 | — | — |
| 2010-02-01 | $30.05 | $31.04 | 915,600 | — | — |
| 2010-01-29 | $29.10 | $30.06 | 1,931,400 | — | — |
| 2010-01-28 | $29.89 | $30.88 | 2,380,800 | — | — |
| 2010-01-27 | $31.34 | $32.38 | 1,879,200 | — | — |
| 2010-01-26 | $32.00 | $33.06 | 1,113,800 | — | — |
| 2010-01-25 | $31.95 | $33.01 | 1,278,500 | — | — |
| 2010-01-22 | $31.76 | $32.81 | 1,620,900 | — | — |
| 2010-01-21 | $32.15 | $33.21 | 1,454,400 | — | — |
| 2010-01-20 | $32.88 | $33.97 | 1,011,400 | — | — |
| 2010-01-19 | $33.21 | $34.31 | 1,673,400 | — | — |
| 2010-01-15 | $32.50 | $33.58 | 885,500 | — | — |
| 2010-01-14 | $33.07 | $34.16 | 929,300 | — | — |
| 2010-01-13 | $33.18 | $34.28 | 1,492,800 | — | — |
| 2010-01-12 | $33.08 | $34.13 | 827,000 | — | — |
| 2010-01-11 | $34.33 | $35.42 | 791,800 | — | — |
| 2010-01-08 | $34.23 | $35.32 | 1,187,300 | — | — |
| 2010-01-07 | $34.55 | $35.65 | 1,191,400 | — | — |
| 2010-01-06 | $34.37 | $35.47 | 1,429,300 | — | — |
| 2010-01-05 | $34.00 | $35.08 | 752,100 | — | — |
| 2010-01-04 | $33.26 | $34.32 | 1,081,100 | — | — |