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
- 1999-04-30 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 | $40.62 | $55.79 | 1,793,760 | — | — |
| 2010-12-30 | $40.67 | $55.87 | 2,897,520 | — | — |
| 2010-12-29 | $40.58 | $55.74 | 5,063,640 | — | — |
| 2010-12-28 | $39.25 | $53.92 | 2,064,720 | — | — |
| 2010-12-27 | $38.88 | $53.40 | 1,693,200 | — | — |
| 2010-12-23 | $38.96 | $53.51 | 3,232,800 | — | — |
| 2010-12-22 | $38.47 | $52.84 | 3,634,440 | — | — |
| 2010-12-21 | $38.00 | $52.20 | 5,153,640 | — | — |
| 2010-12-20 | $36.86 | $50.63 | 4,870,440 | — | — |
| 2010-12-17 | $35.76 | $49.12 | 3,579,000 | — | — |
| 2010-12-16 | $35.84 | $49.23 | 4,743,480 | — | — |
| 2010-12-15 | $35.57 | $48.86 | 3,062,280 | — | — |
| 2010-12-14 | $35.83 | $49.22 | 4,079,040 | — | — |
| 2010-12-13 | $36.29 | $49.85 | 4,942,680 | — | — |
| 2010-12-10 | $36.66 | $50.36 | 2,916,120 | — | — |
| 2010-12-09 | $36.67 | $50.38 | 3,078,000 | — | — |
| 2010-12-08 | $36.62 | $50.30 | 3,932,400 | — | — |
| 2010-12-07 | $37.25 | $51.17 | 5,212,320 | — | — |
| 2010-12-06 | $38.28 | $52.59 | 4,104,840 | — | — |
| 2010-12-03 | $37.85 | $51.99 | 4,090,920 | — | — |
| 2010-12-02 | $37.03 | $50.86 | 5,909,280 | — | — |
| 2010-12-01 | $36.41 | $50.01 | 9,595,800 | — | — |
| 2010-11-30 | $34.97 | $48.03 | 4,621,320 | — | — |
| 2010-11-29 | $35.67 | $48.99 | 3,967,800 | — | — |
| 2010-11-26 | $34.92 | $47.97 | 1,385,880 | — | — |
| 2010-11-24 | $35.38 | $48.59 | 2,737,200 | — | — |
| 2010-11-23 | $34.64 | $47.58 | 3,926,520 | — | — |
| 2010-11-22 | $35.39 | $48.62 | 5,061,240 | — | — |
| 2010-11-19 | $35.47 | $48.73 | 5,771,520 | — | — |
| 2010-11-18 | $34.21 | $46.99 | 4,252,920 | — | — |
| 2010-11-17 | $33.46 | $45.96 | 4,262,640 | — | — |
| 2010-11-16 | $33.22 | $45.64 | 8,609,880 | — | — |
| 2010-11-15 | $34.93 | $47.99 | 4,939,800 | — | — |
| 2010-11-12 | $35.42 | $48.65 | 5,929,440 | — | — |
| 2010-11-11 | $36.45 | $50.07 | 7,062,960 | — | — |
| 2010-11-10 | $35.13 | $48.26 | 5,446,920 | — | — |
| 2010-11-09 | $34.54 | $47.45 | 8,559,720 | — | — |
| 2010-11-08 | $33.92 | $46.49 | 5,694,360 | — | — |
| 2010-11-05 | $32.75 | $44.88 | 4,635,480 | — | — |
| 2010-11-04 | $32.04 | $43.91 | 5,796,960 | — | — |
| 2010-11-03 | $30.71 | $42.08 | 3,691,920 | — | — |
| 2010-11-02 | $30.56 | $41.87 | 3,759,720 | — | — |
| 2010-11-01 | $30.76 | $42.15 | 4,233,480 | — | — |
| 2010-10-29 | $30.63 | $41.98 | 6,047,520 | — | — |
| 2010-10-28 | $32.02 | $43.87 | 3,216,840 | — | — |
| 2010-10-27 | $31.86 | $43.65 | 3,391,200 | — | — |
| 2010-10-26 | $32.37 | $44.35 | 2,982,600 | — | — |
| 2010-10-25 | $32.11 | $44.00 | 4,489,320 | — | — |
| 2010-10-22 | $32.53 | $44.57 | 1,682,400 | — | — |
| 2010-10-21 | $32.26 | $44.20 | 3,721,800 | — | — |
| 2010-10-20 | $32.82 | $44.97 | 3,131,760 | — | — |
| 2010-10-19 | $32.08 | $43.96 | 5,745,480 | — | — |
| 2010-10-18 | $33.62 | $46.06 | 2,527,440 | — | — |
| 2010-10-15 | $33.50 | $45.90 | 3,372,600 | — | — |
| 2010-10-14 | $33.42 | $45.79 | 3,946,920 | — | — |
| 2010-10-13 | $33.44 | $45.82 | 4,344,720 | — | — |
| 2010-10-12 | $32.89 | $45.07 | 2,787,240 | — | — |
| 2010-10-11 | $33.00 | $45.22 | 2,685,240 | — | — |
| 2010-10-08 | $32.84 | $45.00 | 3,845,160 | — | — |
| 2010-10-07 | $32.25 | $44.19 | 3,284,160 | — | — |
| 2010-10-06 | $32.74 | $44.86 | 4,066,080 | — | — |
| 2010-10-05 | $32.07 | $43.94 | 3,691,440 | — | — |
| 2010-10-04 | $31.31 | $42.90 | 3,983,280 | — | — |
| 2010-10-01 | $31.92 | $43.75 | 6,042,480 | — | — |
| 2010-09-30 | $30.80 | $42.20 | 3,626,760 | — | — |
| 2010-09-29 | $30.72 | $42.09 | 3,095,160 | — | — |
| 2010-09-28 | $30.03 | $41.15 | 3,210,120 | — | — |
| 2010-09-27 | $30.03 | $41.15 | 3,373,080 | — | — |
| 2010-09-24 | $30.33 | $41.56 | 3,987,720 | — | — |
| 2010-09-23 | $29.73 | $40.74 | 3,656,880 | — | — |
| 2010-09-22 | $29.80 | $40.83 | 4,236,840 | — | — |
| 2010-09-21 | $29.53 | $40.46 | 3,896,160 | — | — |
| 2010-09-20 | $29.42 | $40.31 | 2,716,680 | — | — |
| 2010-09-17 | $29.01 | $39.75 | 3,528,360 | — | — |
| 2010-09-16 | $29.41 | $40.30 | 5,130,360 | — | — |
| 2010-09-15 | $28.33 | $38.82 | 2,985,600 | — | — |
| 2010-09-14 | $28.67 | $39.28 | 3,057,000 | — | — |
| 2010-09-13 | $28.98 | $39.70 | 2,818,800 | — | — |
| 2010-09-10 | $28.70 | $39.33 | 2,228,880 | — | — |
| 2010-09-09 | $28.73 | $39.37 | 2,438,760 | — | — |
| 2010-09-08 | $28.69 | $39.31 | 2,179,800 | — | — |
| 2010-09-07 | $28.23 | $38.68 | 2,395,800 | — | — |
| 2010-09-03 | $28.52 | $39.08 | 2,723,520 | — | — |
| 2010-09-02 | $28.26 | $38.72 | 2,927,880 | — | — |
| 2010-09-01 | $28.13 | $38.54 | 3,857,760 | — | — |
| 2010-08-31 | $26.83 | $36.77 | 3,698,760 | — | — |
| 2010-08-30 | $26.58 | $36.43 | 2,914,800 | — | — |
| 2010-08-27 | $27.32 | $37.43 | 5,199,840 | — | — |
| 2010-08-26 | $26.01 | $35.64 | 4,250,160 | — | — |
| 2010-08-25 | $26.79 | $36.71 | 5,937,360 | — | — |
| 2010-08-24 | $27.30 | $37.41 | 5,132,040 | — | — |
| 2010-08-23 | $28.19 | $38.63 | 2,885,040 | — | — |
| 2010-08-20 | $28.42 | $38.95 | 3,546,600 | — | — |
| 2010-08-19 | $28.64 | $39.25 | 4,678,920 | — | — |
| 2010-08-18 | $29.43 | $40.33 | 6,019,080 | — | — |
| 2010-08-17 | $30.26 | $41.46 | 4,496,040 | — | — |
| 2010-08-16 | $30.05 | $41.18 | 2,874,720 | — | — |
| 2010-08-13 | $30.27 | $41.47 | 2,914,560 | — | — |
| 2010-08-12 | $30.48 | $41.77 | 3,081,480 | — | — |
| 2010-08-11 | $30.53 | $41.84 | 3,704,880 | — | — |
| 2010-08-10 | $31.87 | $43.55 | 2,849,160 | — | — |
| 2010-08-09 | $32.35 | $44.21 | 2,706,720 | — | — |
| 2010-08-06 | $32.42 | $44.31 | 3,476,640 | — | — |
| 2010-08-05 | $32.45 | $44.35 | 2,597,880 | — | — |
| 2010-08-04 | $32.65 | $44.62 | 3,415,080 | — | — |
| 2010-08-03 | $32.23 | $44.05 | 3,166,680 | — | — |
| 2010-08-02 | $32.33 | $44.19 | 4,041,480 | — | — |
| 2010-07-30 | $31.23 | $42.69 | 4,919,040 | — | — |
| 2010-07-29 | $30.64 | $41.88 | 10,800,960 | — | — |
| 2010-07-28 | $32.17 | $43.97 | 3,730,920 | — | — |
| 2010-07-27 | $31.93 | $43.64 | 4,810,080 | — | — |
| 2010-07-26 | $32.65 | $44.62 | 3,505,560 | — | — |
| 2010-07-23 | $32.52 | $44.44 | 7,162,680 | — | — |
| 2010-07-22 | $32.68 | $44.67 | 4,580,400 | — | — |
| 2010-07-21 | $31.39 | $42.90 | 6,433,800 | — | — |
| 2010-07-20 | $31.11 | $42.51 | 4,918,080 | — | — |
| 2010-07-19 | $29.43 | $40.23 | 3,152,880 | — | — |
| 2010-07-16 | $29.24 | $39.96 | 4,869,960 | — | — |
| 2010-07-15 | $30.46 | $41.63 | 3,573,720 | — | — |
| 2010-07-14 | $30.56 | $41.76 | 2,635,320 | — | — |
| 2010-07-13 | $30.90 | $42.23 | 4,205,160 | — | — |
| 2010-07-12 | $30.63 | $41.85 | 3,182,640 | — | — |
| 2010-07-09 | $30.91 | $42.24 | 3,873,480 | — | — |
| 2010-07-08 | $30.38 | $41.52 | 2,780,760 | — | — |
| 2010-07-07 | $29.98 | $40.98 | 5,082,240 | — | — |
| 2010-07-06 | $28.22 | $38.56 | 3,720,960 | — | — |
| 2010-07-02 | $27.86 | $38.07 | 3,618,000 | — | — |
| 2010-07-01 | $28.36 | $38.76 | 5,863,800 | — | — |
| 2010-06-30 | $28.13 | $38.45 | 4,425,360 | — | — |
| 2010-06-29 | $28.63 | $39.13 | 5,313,960 | — | — |
| 2010-06-28 | $30.25 | $41.34 | 3,661,320 | — | — |
| 2010-06-25 | $31.14 | $42.56 | 7,241,880 | — | — |
| 2010-06-24 | $30.78 | $42.06 | 4,449,600 | — | — |
| 2010-06-23 | $31.32 | $42.80 | 4,661,520 | — | — |
| 2010-06-22 | $31.00 | $42.37 | 5,310,960 | — | — |
| 2010-06-21 | $32.60 | $44.55 | 4,234,920 | — | — |
| 2010-06-18 | $32.59 | $44.54 | 6,177,360 | — | — |
| 2010-06-17 | $32.22 | $44.04 | 5,864,040 | — | — |
| 2010-06-16 | $32.99 | $45.09 | 4,116,840 | — | — |
| 2010-06-15 | $33.52 | $45.81 | 5,952,720 | — | — |
| 2010-06-14 | $32.58 | $44.53 | 5,742,600 | — | — |
| 2010-06-11 | $32.40 | $44.28 | 4,028,400 | — | — |
| 2010-06-10 | $32.15 | $43.94 | 5,081,040 | — | — |
| 2010-06-09 | $29.98 | $40.98 | 5,115,000 | — | — |
| 2010-06-08 | $30.45 | $41.62 | 7,065,240 | — | — |
| 2010-06-07 | $28.82 | $39.38 | 6,566,040 | — | — |
| 2010-06-04 | $29.28 | $40.02 | 10,588,320 | — | — |
| 2010-06-03 | $31.61 | $43.20 | 8,822,040 | — | — |
| 2010-06-02 | $30.92 | $42.25 | 6,012,840 | — | — |
| 2010-06-01 | $28.52 | $38.97 | 4,866,600 | — | — |
| 2010-05-28 | $30.40 | $41.55 | 5,346,120 | — | — |
| 2010-05-27 | $30.92 | $42.25 | 5,832,720 | — | — |
| 2010-05-26 | $29.22 | $39.93 | 5,482,200 | — | — |
| 2010-05-25 | $29.01 | $39.64 | 6,958,920 | — | — |
| 2010-05-24 | $28.31 | $38.69 | 6,160,920 | — | — |
| 2010-05-21 | $29.57 | $40.41 | 10,574,040 | — | — |
| 2010-05-20 | $28.11 | $38.41 | 11,292,960 | — | — |
| 2010-05-19 | $30.03 | $41.05 | 12,123,720 | — | — |
| 2010-05-18 | $31.31 | $42.79 | 8,092,560 | — | — |
| 2010-05-17 | $32.29 | $44.13 | 6,971,400 | — | — |
| 2010-05-14 | $33.51 | $45.79 | 4,964,640 | — | — |
| 2010-05-13 | $34.27 | $46.83 | 5,169,120 | — | — |
| 2010-05-12 | $34.24 | $46.80 | 6,997,320 | — | — |
| 2010-05-11 | $32.75 | $44.76 | 10,261,680 | — | — |
| 2010-05-10 | $34.75 | $47.49 | 8,038,200 | — | — |
| 2010-05-07 | $31.95 | $43.67 | 9,909,960 | — | — |
| 2010-05-06 | $32.79 | $44.82 | 10,481,520 | — | — |
| 2010-05-05 | $34.31 | $46.77 | 9,904,800 | — | — |
| 2010-05-04 | $35.22 | $48.01 | 6,383,640 | — | — |
| 2010-05-03 | $37.13 | $50.61 | 6,553,920 | — | — |
| 2010-04-30 | $37.23 | $50.76 | 10,325,040 | — | — |
| 2010-04-29 | $37.47 | $51.08 | 12,416,400 | — | — |
| 2010-04-28 | $36.75 | $50.10 | 7,124,040 | — | — |
| 2010-04-27 | $36.12 | $49.24 | 6,504,720 | — | — |
| 2010-04-26 | $37.73 | $51.44 | 8,408,400 | — | — |
| 2010-04-23 | $37.50 | $51.13 | 6,995,280 | — | — |
| 2010-04-22 | $36.33 | $49.54 | 6,716,520 | — | — |
| 2010-04-21 | $35.96 | $49.02 | 7,048,560 | — | — |
| 2010-04-20 | $35.69 | $48.66 | 8,004,000 | — | — |
| 2010-04-19 | $35.59 | $48.52 | 10,206,240 | — | — |
| 2010-04-16 | $35.56 | $48.48 | 10,698,600 | — | — |
| 2010-04-15 | $36.98 | $50.42 | 7,649,160 | — | — |
| 2010-04-14 | $37.62 | $51.28 | 11,219,280 | — | — |
| 2010-04-13 | $38.06 | $51.89 | 4,900,200 | — | — |
| 2010-04-12 | $38.55 | $52.56 | 6,588,000 | — | — |
| 2010-04-09 | $38.26 | $52.16 | 8,931,360 | — | — |
| 2010-04-08 | $37.47 | $51.09 | 6,567,840 | — | — |
| 2010-04-07 | $37.67 | $51.35 | 8,025,720 | — | — |
| 2010-04-06 | $38.28 | $52.19 | 10,658,760 | — | — |
| 2010-04-05 | $37.72 | $51.43 | 8,500,440 | — | — |
| 2010-04-01 | $36.62 | $49.92 | 12,018,720 | — | — |
| 2010-03-31 | $35.55 | $48.47 | 9,790,440 | — | — |
| 2010-03-30 | $35.23 | $48.04 | 9,749,280 | — | — |
| 2010-03-29 | $35.55 | $48.47 | 15,832,800 | — | — |
| 2010-03-26 | $35.42 | $48.29 | 41,548,800 | — | — |
| 2010-03-25 | $35.81 | $48.82 | 11,288,280 | — | — |
| 2010-03-24 | $38.08 | $51.92 | 8,969,040 | — | — |
| 2010-03-23 | $37.39 | $50.98 | 6,283,680 | — | — |
| 2010-03-22 | $37.24 | $50.77 | 10,680,360 | — | — |
| 2010-03-19 | $37.96 | $51.75 | 7,214,040 | — | — |
| 2010-03-18 | $39.53 | $53.89 | 5,831,880 | — | — |
| 2010-03-17 | $40.48 | $55.19 | 6,359,160 | — | — |
| 2010-03-16 | $40.58 | $55.32 | 8,793,720 | — | — |
| 2010-03-15 | $40.71 | $55.50 | 11,305,800 | — | — |
| 2010-03-12 | $45.28 | $61.73 | 2,930,160 | — | — |
| 2010-03-11 | $44.94 | $61.27 | 3,357,960 | — | — |
| 2010-03-10 | $44.73 | $60.99 | 2,796,120 | — | — |
| 2010-03-09 | $44.37 | $60.49 | 2,826,360 | — | — |
| 2010-03-08 | $44.76 | $61.02 | 3,554,400 | — | — |
| 2010-03-05 | $45.88 | $62.54 | 4,611,960 | — | — |
| 2010-03-04 | $44.21 | $60.27 | 4,316,400 | — | — |
| 2010-03-03 | $44.97 | $61.31 | 3,585,120 | — | — |
| 2010-03-02 | $44.87 | $61.17 | 4,985,160 | — | — |
| 2010-03-01 | $43.58 | $59.41 | 4,648,920 | — | — |
| 2010-02-26 | $41.97 | $57.22 | 3,700,080 | — | — |
| 2010-02-25 | $41.33 | $56.35 | 5,289,000 | — | — |
| 2010-02-24 | $40.15 | $54.74 | 4,195,200 | — | — |
| 2010-02-23 | $39.30 | $53.58 | 5,579,760 | — | — |
| 2010-02-22 | $41.62 | $56.74 | 3,860,160 | — | — |
| 2010-02-19 | $41.59 | $56.70 | 3,006,000 | — | — |
| 2010-02-18 | $41.39 | $56.43 | 3,915,360 | — | — |
| 2010-02-17 | $41.78 | $56.95 | 4,008,360 | — | — |
| 2010-02-16 | $42.08 | $57.37 | 3,846,840 | — | — |
| 2010-02-12 | $41.13 | $56.08 | 5,867,880 | — | — |
| 2010-02-11 | $40.41 | $55.09 | 5,209,080 | — | — |
| 2010-02-10 | $38.17 | $52.03 | 4,013,760 | — | — |
| 2010-02-09 | $38.78 | $52.88 | 5,350,320 | — | — |
| 2010-02-08 | $37.15 | $50.65 | 3,332,160 | — | — |
| 2010-02-05 | $38.38 | $52.32 | 5,967,600 | — | — |
| 2010-02-04 | $37.77 | $51.38 | 5,340,720 | — | — |
| 2010-02-03 | $40.95 | $55.71 | 3,095,280 | — | — |
| 2010-02-02 | $41.73 | $56.77 | 4,138,200 | — | — |
| 2010-02-01 | $41.64 | $56.65 | 5,528,160 | — | — |
| 2010-01-29 | $38.84 | $52.84 | 7,197,600 | — | — |
| 2010-01-28 | $41.12 | $55.93 | 4,151,160 | — | — |
| 2010-01-27 | $41.69 | $56.72 | 4,304,400 | — | — |
| 2010-01-26 | $41.67 | $56.69 | 4,175,160 | — | — |
| 2010-01-25 | $41.58 | $56.57 | 2,409,840 | — | — |
| 2010-01-22 | $40.97 | $55.73 | 7,173,840 | — | — |
| 2010-01-21 | $41.46 | $56.40 | 4,617,360 | — | — |
| 2010-01-20 | $44.01 | $59.87 | 2,541,240 | — | — |
| 2010-01-19 | $44.67 | $60.77 | 2,326,560 | — | — |
| 2010-01-15 | $44.08 | $59.97 | 3,783,960 | — | — |
| 2010-01-14 | $44.85 | $61.01 | 2,478,720 | — | — |
| 2010-01-13 | $45.44 | $61.82 | 2,352,720 | — | — |
| 2010-01-12 | $45.25 | $61.56 | 3,736,320 | — | — |
| 2010-01-11 | $45.93 | $62.49 | 3,094,320 | — | — |
| 2010-01-08 | $46.84 | $63.72 | 2,137,440 | — | — |
| 2010-01-07 | $46.22 | $62.87 | 3,326,640 | — | — |
| 2010-01-06 | $46.95 | $63.87 | 4,051,320 | — | — |
| 2010-01-05 | $45.44 | $61.82 | 3,825,120 | — | — |
| 2010-01-04 | $44.13 | $60.03 | 4,247,640 | — | — |