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
- 1996-06-28 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 | $46.26 | $46.26 | 1,003,400 | — | — |
| 2010-12-30 | $46.02 | $46.02 | 1,448,900 | — | — |
| 2010-12-29 | $45.79 | $45.79 | 913,500 | — | — |
| 2010-12-28 | $45.83 | $45.83 | 664,300 | — | — |
| 2010-12-27 | $45.92 | $45.92 | 578,000 | — | — |
| 2010-12-23 | $45.85 | $45.85 | 918,800 | — | — |
| 2010-12-22 | $45.90 | $45.90 | 835,100 | — | — |
| 2010-12-21 | $45.78 | $45.78 | 1,072,800 | — | — |
| 2010-12-20 | $45.64 | $45.64 | 2,092,000 | — | — |
| 2010-12-17 | $45.67 | $45.67 | 2,497,400 | — | — |
| 2010-12-16 | $45.38 | $45.38 | 2,374,600 | — | — |
| 2010-12-15 | $44.53 | $44.53 | 777,700 | — | — |
| 2010-12-14 | $44.80 | $44.80 | 1,172,700 | — | — |
| 2010-12-13 | $44.63 | $44.63 | 1,188,400 | — | — |
| 2010-12-10 | $44.65 | $44.65 | 1,062,500 | — | — |
| 2010-12-09 | $44.41 | $44.41 | 807,800 | — | — |
| 2010-12-08 | $44.70 | $44.70 | 818,700 | — | — |
| 2010-12-07 | $44.59 | $44.59 | 1,104,000 | — | — |
| 2010-12-06 | $44.95 | $44.95 | 1,405,700 | — | — |
| 2010-12-03 | $45.18 | $45.18 | 2,096,300 | — | — |
| 2010-12-02 | $44.49 | $44.49 | 1,838,200 | — | — |
| 2010-12-01 | $44.07 | $44.07 | 1,992,100 | — | — |
| 2010-11-30 | $42.87 | $42.87 | 1,118,900 | — | — |
| 2010-11-29 | $43.12 | $43.12 | 1,550,200 | — | — |
| 2010-11-26 | $43.49 | $43.49 | 871,200 | — | — |
| 2010-11-24 | $43.90 | $43.90 | 2,012,800 | — | — |
| 2010-11-23 | $43.15 | $43.15 | 987,500 | — | — |
| 2010-11-22 | $43.82 | $43.82 | 1,507,700 | — | — |
| 2010-11-19 | $43.85 | $43.85 | 1,610,700 | — | — |
| 2010-11-18 | $43.19 | $43.19 | 1,385,400 | — | — |
| 2010-11-17 | $42.82 | $42.82 | 1,211,600 | — | — |
| 2010-11-16 | $42.59 | $42.59 | 1,873,100 | — | — |
| 2010-11-15 | $43.24 | $43.24 | 1,357,900 | — | — |
| 2010-11-12 | $43.20 | $43.20 | 969,900 | — | — |
| 2010-11-11 | $43.67 | $43.67 | 2,204,100 | — | — |
| 2010-11-10 | $43.95 | $43.95 | 1,992,700 | — | — |
| 2010-11-09 | $43.19 | $43.19 | 1,817,700 | — | — |
| 2010-11-08 | $43.35 | $43.35 | 1,375,900 | — | — |
| 2010-11-05 | $43.35 | $43.35 | 1,203,900 | — | — |
| 2010-11-04 | $43.00 | $43.00 | 1,553,500 | — | — |
| 2010-11-03 | $42.74 | $42.74 | 3,084,200 | — | — |
| 2010-11-02 | $43.00 | $43.00 | 2,960,900 | — | — |
| 2010-11-01 | $43.36 | $43.36 | 1,739,300 | — | — |
| 2010-10-29 | $42.75 | $42.75 | 2,139,000 | — | — |
| 2010-10-28 | $42.88 | $42.88 | 2,138,600 | — | — |
| 2010-10-27 | $42.85 | $42.85 | 2,133,000 | — | — |
| 2010-10-26 | $42.28 | $42.28 | 1,771,200 | — | — |
| 2010-10-25 | $42.00 | $42.00 | 2,117,300 | — | — |
| 2010-10-22 | $41.63 | $41.63 | 2,974,600 | — | — |
| 2010-10-21 | $40.58 | $40.58 | 3,195,700 | — | — |
| 2010-10-20 | $40.19 | $40.19 | 6,792,900 | — | — |
| 2010-10-19 | $38.56 | $38.56 | 2,535,900 | — | — |
| 2010-10-18 | $38.97 | $38.97 | 2,473,100 | — | — |
| 2010-10-15 | $39.27 | $39.27 | 2,457,600 | — | — |
| 2010-10-14 | $39.29 | $39.29 | 3,001,100 | — | — |
| 2010-10-13 | $39.74 | $39.74 | 2,629,900 | — | — |
| 2010-10-12 | $39.21 | $39.21 | 5,638,800 | — | — |
| 2010-10-11 | $38.28 | $38.28 | 2,373,900 | — | — |
| 2010-10-08 | $37.75 | $37.75 | 2,024,800 | — | — |
| 2010-10-07 | $37.75 | $37.75 | 2,595,400 | — | — |
| 2010-10-06 | $37.02 | $37.02 | 1,721,700 | — | — |
| 2010-10-05 | $37.83 | $37.83 | 3,242,500 | — | — |
| 2010-10-04 | $36.72 | $36.72 | 1,625,200 | — | — |
| 2010-10-01 | $36.91 | $36.91 | 3,848,200 | — | — |
| 2010-09-30 | $36.93 | $36.93 | 5,629,100 | — | — |
| 2010-09-29 | $36.40 | $36.40 | 3,838,500 | — | — |
| 2010-09-28 | $35.51 | $35.51 | 3,268,400 | — | — |
| 2010-09-27 | $34.86 | $34.86 | 1,955,800 | — | — |
| 2010-09-24 | $34.52 | $34.52 | 4,505,500 | — | — |
| 2010-09-23 | $34.01 | $34.01 | 1,789,200 | — | — |
| 2010-09-22 | $34.30 | $34.30 | 2,682,100 | — | — |
| 2010-09-21 | $34.98 | $34.98 | 1,841,200 | — | — |
| 2010-09-20 | $35.41 | $35.41 | 1,270,300 | — | — |
| 2010-09-17 | $35.08 | $35.08 | 3,522,600 | — | — |
| 2010-09-16 | $35.54 | $35.54 | 1,981,800 | — | — |
| 2010-09-15 | $35.50 | $35.50 | 1,695,900 | — | — |
| 2010-09-14 | $35.21 | $35.21 | 1,639,800 | — | — |
| 2010-09-13 | $35.00 | $35.00 | 1,604,800 | — | — |
| 2010-09-10 | $34.54 | $34.54 | 1,899,900 | — | — |
| 2010-09-09 | $34.07 | $34.07 | 2,083,500 | — | — |
| 2010-09-08 | $34.04 | $34.04 | 3,148,600 | — | — |
| 2010-09-07 | $34.00 | $34.00 | 3,940,800 | — | — |
| 2010-09-03 | $35.53 | $35.53 | 2,158,200 | — | — |
| 2010-09-02 | $36.05 | $36.05 | 1,372,200 | — | — |
| 2010-09-01 | $35.77 | $35.77 | 2,362,100 | — | — |
| 2010-08-31 | $34.87 | $34.87 | 1,124,500 | — | — |
| 2010-08-30 | $34.98 | $34.98 | 1,259,300 | — | — |
| 2010-08-27 | $35.20 | $35.20 | 1,853,200 | — | — |
| 2010-08-26 | $34.84 | $34.84 | 1,794,300 | — | — |
| 2010-08-25 | $35.00 | $35.00 | 2,557,700 | — | — |
| 2010-08-24 | $35.44 | $35.44 | 3,182,700 | — | — |
| 2010-08-23 | $35.39 | $35.39 | 2,776,400 | — | — |
| 2010-08-20 | $34.72 | $34.72 | 1,787,400 | — | — |
| 2010-08-19 | $34.71 | $34.71 | 2,806,700 | — | — |
| 2010-08-18 | $34.30 | $34.30 | 576,300 | — | — |
| 2010-08-17 | $34.30 | $34.30 | 1,160,100 | — | — |
| 2010-08-16 | $33.62 | $33.62 | 1,028,800 | — | — |
| 2010-08-13 | $33.69 | $33.69 | 1,120,900 | — | — |
| 2010-08-12 | $33.57 | $33.57 | 1,440,000 | — | — |
| 2010-08-11 | $34.02 | $34.02 | 1,594,100 | — | — |
| 2010-08-10 | $34.60 | $34.60 | 1,128,200 | — | — |
| 2010-08-09 | $34.69 | $34.69 | 1,344,600 | — | — |
| 2010-08-06 | $34.70 | $34.70 | 1,283,700 | — | — |
| 2010-08-05 | $34.43 | $34.43 | 1,103,900 | — | — |
| 2010-08-04 | $34.49 | $34.49 | 815,100 | — | — |
| 2010-08-03 | $34.16 | $34.16 | 1,164,400 | — | — |
| 2010-08-02 | $34.34 | $34.34 | 1,540,200 | — | — |
| 2010-07-30 | $34.02 | $34.02 | 1,834,200 | — | — |
| 2010-07-29 | $33.53 | $33.53 | 1,623,400 | — | — |
| 2010-07-28 | $33.48 | $33.48 | 1,013,200 | — | — |
| 2010-07-27 | $33.69 | $33.69 | 1,270,800 | — | — |
| 2010-07-26 | $33.66 | $33.66 | 1,762,300 | — | — |
| 2010-07-23 | $33.96 | $33.96 | 1,824,200 | — | — |
| 2010-07-22 | $33.91 | $33.91 | 2,015,600 | — | — |
| 2010-07-21 | $32.96 | $32.96 | 2,599,500 | — | — |
| 2010-07-20 | $33.24 | $33.24 | 2,271,300 | — | — |
| 2010-07-19 | $33.05 | $33.05 | 1,945,100 | — | — |
| 2010-07-16 | $32.56 | $32.56 | 2,774,600 | — | — |
| 2010-07-15 | $33.14 | $33.14 | 2,358,500 | — | — |
| 2010-07-14 | $32.87 | $32.87 | 2,838,300 | — | — |
| 2010-07-13 | $32.56 | $32.56 | 4,930,100 | — | — |
| 2010-07-12 | $31.01 | $31.01 | 1,873,700 | — | — |
| 2010-07-09 | $30.69 | $30.69 | 1,445,900 | — | — |
| 2010-07-08 | $30.33 | $30.33 | 1,720,600 | — | — |
| 2010-07-07 | $30.29 | $30.29 | 1,992,500 | — | — |
| 2010-07-06 | $29.17 | $29.17 | 1,638,200 | — | — |
| 2010-07-02 | $29.21 | $29.21 | 1,303,800 | — | — |
| 2010-07-01 | $29.23 | $29.23 | 1,938,500 | — | — |
| 2010-06-30 | $29.48 | $29.48 | 1,820,400 | — | — |
| 2010-06-29 | $29.49 | $29.49 | 2,080,500 | — | — |
| 2010-06-28 | $30.38 | $30.38 | 846,400 | — | — |
| 2010-06-25 | $30.56 | $30.56 | 733,500 | — | — |
| 2010-06-24 | $30.51 | $30.51 | 1,050,300 | — | — |
| 2010-06-23 | $30.98 | $30.98 | 2,454,000 | — | — |
| 2010-06-22 | $31.36 | $31.36 | 1,726,700 | — | — |
| 2010-06-21 | $31.53 | $31.53 | 1,895,900 | — | — |
| 2010-06-18 | $31.49 | $31.49 | 1,256,300 | — | — |
| 2010-06-17 | $31.60 | $31.60 | 1,305,100 | — | — |
| 2010-06-16 | $31.40 | $31.40 | 1,296,800 | — | — |
| 2010-06-15 | $31.22 | $31.22 | 1,889,500 | — | — |
| 2010-06-14 | $30.89 | $30.89 | 1,430,500 | — | — |
| 2010-06-11 | $30.71 | $30.71 | 1,401,100 | — | — |
| 2010-06-10 | $30.19 | $30.19 | 1,876,600 | — | — |
| 2010-06-09 | $29.93 | $29.93 | 1,197,500 | — | — |
| 2010-06-08 | $29.87 | $29.87 | 2,832,100 | — | — |
| 2010-06-07 | $29.85 | $29.85 | 3,213,400 | — | — |
| 2010-06-04 | $30.27 | $30.27 | 2,385,500 | — | — |
| 2010-06-03 | $31.37 | $31.37 | 2,905,700 | — | — |
| 2010-06-02 | $30.76 | $30.76 | 1,924,100 | — | — |
| 2010-06-01 | $30.41 | $30.41 | 2,589,300 | — | — |
| 2010-05-28 | $30.67 | $30.67 | 4,033,100 | — | — |
| 2010-05-27 | $30.52 | $30.52 | 6,154,800 | — | — |
| 2010-05-26 | $29.66 | $29.66 | 18,108,600 | — | — |
| 2010-05-25 | $30.55 | $30.55 | 2,242,400 | — | — |
| 2010-05-24 | $30.72 | $30.72 | 2,373,600 | — | — |
| 2010-05-21 | $31.12 | $31.12 | 1,883,000 | — | — |
| 2010-05-20 | $31.12 | $31.12 | 2,620,400 | — | — |
| 2010-05-19 | $32.02 | $32.02 | 1,633,500 | — | — |
| 2010-05-18 | $32.16 | $32.16 | 1,988,100 | — | — |
| 2010-05-17 | $32.55 | $32.55 | 2,571,400 | — | — |
| 2010-05-14 | $32.63 | $32.63 | 2,279,400 | — | — |
| 2010-05-13 | $33.02 | $33.02 | 2,515,400 | — | — |
| 2010-05-12 | $33.07 | $33.07 | 2,799,300 | — | — |
| 2010-05-11 | $32.47 | $32.47 | 3,194,000 | — | — |
| 2010-05-10 | $32.58 | $32.58 | 4,913,400 | — | — |
| 2010-05-07 | $31.93 | $31.93 | 5,128,000 | — | — |
| 2010-05-06 | $32.34 | $32.34 | 5,713,400 | — | — |
| 2010-05-05 | $33.62 | $33.62 | 4,405,000 | — | — |
| 2010-05-04 | $34.35 | $34.35 | 3,059,200 | — | — |
| 2010-05-03 | $35.35 | $35.35 | 1,878,900 | — | — |
| 2010-04-30 | $35.62 | $35.62 | 2,107,500 | — | — |
| 2010-04-29 | $35.79 | $35.79 | 1,328,100 | — | — |
| 2010-04-28 | $35.65 | $35.65 | 2,315,300 | — | — |
| 2010-04-27 | $35.96 | $35.96 | 4,599,900 | — | — |
| 2010-04-26 | $35.53 | $35.53 | 5,969,300 | — | — |
| 2010-04-23 | $36.02 | $36.02 | 1,922,800 | — | — |
| 2010-04-22 | $35.67 | $35.67 | 1,318,200 | — | — |
| 2010-04-21 | $35.67 | $35.67 | 956,000 | — | — |
| 2010-04-20 | $35.58 | $35.58 | 1,041,400 | — | — |
| 2010-04-19 | $35.26 | $35.26 | 1,885,100 | — | — |
| 2010-04-16 | $35.32 | $35.32 | 2,106,600 | — | — |
| 2010-04-15 | $35.65 | $35.65 | 2,733,600 | — | — |
| 2010-04-14 | $36.11 | $36.11 | 1,055,500 | — | — |
| 2010-04-13 | $35.95 | $35.95 | 1,372,700 | — | — |
| 2010-04-12 | $36.09 | $36.09 | 1,502,300 | — | — |
| 2010-04-09 | $36.14 | $36.14 | 1,064,800 | — | — |
| 2010-04-08 | $35.92 | $35.92 | 1,497,300 | — | — |
| 2010-04-07 | $35.93 | $35.93 | 2,015,900 | — | — |
| 2010-04-06 | $36.23 | $36.23 | 2,781,300 | — | — |
| 2010-04-05 | $35.80 | $35.80 | 1,937,300 | — | — |
| 2010-04-01 | $35.10 | $35.10 | 1,631,100 | — | — |
| 2010-03-31 | $35.07 | $35.07 | 1,856,500 | — | — |
| 2010-03-30 | $34.80 | $34.80 | 935,500 | — | — |
| 2010-03-29 | $34.65 | $34.65 | 896,600 | — | — |
| 2010-03-26 | $34.70 | $34.70 | 1,937,100 | — | — |
| 2010-03-25 | $34.84 | $34.84 | 2,009,200 | — | — |
| 2010-03-24 | $34.93 | $34.93 | 2,830,800 | — | — |
| 2010-03-23 | $34.85 | $34.85 | 1,609,400 | — | — |
| 2010-03-22 | $34.81 | $34.81 | 2,057,500 | — | — |
| 2010-03-19 | $34.31 | $34.31 | 1,671,200 | — | — |
| 2010-03-18 | $34.44 | $34.44 | 1,274,900 | — | — |
| 2010-03-17 | $34.36 | $34.36 | 1,483,600 | — | — |
| 2010-03-16 | $34.51 | $34.51 | 1,297,000 | — | — |
| 2010-03-15 | $34.60 | $34.60 | 1,484,200 | — | — |
| 2010-03-12 | $34.76 | $34.76 | 1,822,700 | — | — |
| 2010-03-11 | $34.70 | $34.70 | 1,888,200 | — | — |
| 2010-03-10 | $34.50 | $34.50 | 2,311,900 | — | — |
| 2010-03-09 | $34.04 | $34.04 | 1,783,500 | — | — |
| 2010-03-08 | $33.76 | $33.76 | 1,363,300 | — | — |
| 2010-03-05 | $33.75 | $33.75 | 1,520,500 | — | — |
| 2010-03-04 | $33.56 | $33.56 | 1,837,300 | — | — |
| 2010-03-03 | $33.20 | $33.20 | 1,751,200 | — | — |
| 2010-03-02 | $33.13 | $33.13 | 1,790,200 | — | — |
| 2010-03-01 | $32.91 | $32.91 | 1,901,900 | — | — |
| 2010-02-26 | $32.60 | $32.60 | 1,581,900 | — | — |
| 2010-02-25 | $32.58 | $32.58 | 1,600,100 | — | — |
| 2010-02-24 | $32.78 | $32.78 | 1,286,800 | — | — |
| 2010-02-23 | $32.63 | $32.63 | 1,985,200 | — | — |
| 2010-02-22 | $32.83 | $32.83 | 1,465,500 | — | — |
| 2010-02-19 | $33.10 | $33.10 | 1,683,600 | — | — |
| 2010-02-18 | $32.84 | $32.84 | 2,246,100 | — | — |
| 2010-02-17 | $32.87 | $32.87 | 1,657,200 | — | — |
| 2010-02-16 | $32.79 | $32.79 | 1,849,500 | — | — |
| 2010-02-12 | $32.74 | $32.74 | 1,172,100 | — | — |
| 2010-02-11 | $32.92 | $32.92 | 1,671,300 | — | — |
| 2010-02-10 | $32.75 | $32.75 | 1,669,400 | — | — |
| 2010-02-09 | $32.88 | $32.88 | 2,646,400 | — | — |
| 2010-02-08 | $32.31 | $32.31 | 2,153,400 | — | — |
| 2010-02-05 | $32.32 | $32.32 | 2,978,200 | — | — |
| 2010-02-04 | $32.47 | $32.47 | 2,531,300 | — | — |
| 2010-02-03 | $32.61 | $32.61 | 1,714,100 | — | — |
| 2010-02-02 | $32.40 | $32.40 | 2,752,900 | — | — |
| 2010-02-01 | $32.05 | $32.05 | 2,891,000 | — | — |
| 2010-01-29 | $31.98 | $31.98 | 4,253,100 | — | — |
| 2010-01-28 | $33.55 | $33.55 | 3,872,000 | — | — |
| 2010-01-27 | $33.17 | $33.17 | 2,240,200 | — | — |
| 2010-01-26 | $32.98 | $32.98 | 1,833,700 | — | — |
| 2010-01-25 | $32.99 | $32.99 | 2,043,700 | — | — |
| 2010-01-22 | $33.04 | $33.04 | 2,766,900 | — | — |
| 2010-01-21 | $33.20 | $33.20 | 2,420,800 | — | — |
| 2010-01-20 | $33.67 | $33.67 | 2,177,300 | — | — |
| 2010-01-19 | $34.52 | $34.52 | 1,786,900 | — | — |
| 2010-01-15 | $34.41 | $34.41 | 2,894,500 | — | — |
| 2010-01-14 | $34.10 | $34.10 | 2,431,900 | — | — |
| 2010-01-13 | $33.86 | $33.86 | 2,395,600 | — | — |
| 2010-01-12 | $33.75 | $33.75 | 1,691,000 | — | — |
| 2010-01-11 | $33.68 | $33.68 | 2,436,500 | — | — |
| 2010-01-08 | $33.59 | $33.59 | 1,773,400 | — | — |
| 2010-01-07 | $33.92 | $33.92 | 1,614,100 | — | — |
| 2010-01-06 | $34.00 | $34.00 | 2,330,900 | — | — |
| 2010-01-05 | $33.82 | $33.82 | 3,147,500 | — | — |
| 2010-01-04 | $34.11 | $34.11 | 1,270,500 | — | — |