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
- 1994-11-16 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 | $42.56 | $48.02 | 1,781,800 | — | — |
| 2010-12-30 | $42.47 | $47.92 | 2,165,000 | — | — |
| 2010-12-29 | $42.60 | $48.07 | 1,600,800 | — | — |
| 2010-12-28 | $42.78 | $48.27 | 1,412,000 | — | — |
| 2010-12-27 | $42.59 | $48.06 | 1,332,100 | — | — |
| 2010-12-23 | $42.36 | $47.80 | 1,779,200 | — | — |
| 2010-12-22 | $42.54 | $48.00 | 2,631,900 | — | — |
| 2010-12-21 | $42.18 | $47.59 | 4,063,300 | — | — |
| 2010-12-20 | $41.05 | $46.32 | 3,809,300 | — | — |
| 2010-12-17 | $40.49 | $45.69 | 5,937,000 | — | — |
| 2010-12-16 | $40.90 | $46.15 | 7,306,300 | — | — |
| 2010-12-15 | $41.52 | $46.85 | 4,354,200 | — | — |
| 2010-12-14 | $42.10 | $47.50 | 3,064,600 | — | — |
| 2010-12-13 | $42.22 | $47.64 | 3,949,500 | — | — |
| 2010-12-10 | $42.21 | $47.63 | 5,281,300 | — | — |
| 2010-12-09 | $41.27 | $46.57 | 5,956,200 | — | — |
| 2010-12-08 | $40.53 | $45.73 | 6,391,700 | — | — |
| 2010-12-07 | $38.57 | $43.52 | 3,937,400 | — | — |
| 2010-12-06 | $38.52 | $43.46 | 2,362,500 | — | — |
| 2010-12-03 | $38.76 | $43.73 | 4,196,100 | — | — |
| 2010-12-02 | $38.95 | $43.95 | 4,658,100 | — | — |
| 2010-12-01 | $38.13 | $43.02 | 4,689,300 | — | — |
| 2010-11-30 | $37.23 | $42.01 | 4,649,300 | — | — |
| 2010-11-29 | $37.73 | $42.57 | 5,004,500 | — | — |
| 2010-11-26 | $37.00 | $41.75 | 1,482,000 | — | — |
| 2010-11-24 | $37.70 | $42.54 | 4,737,500 | — | — |
| 2010-11-23 | $36.55 | $41.24 | 4,925,200 | — | — |
| 2010-11-22 | $37.12 | $41.88 | 5,174,100 | — | — |
| 2010-11-19 | $37.82 | $42.67 | 4,860,700 | — | — |
| 2010-11-18 | $38.06 | $42.94 | 5,124,600 | — | — |
| 2010-11-17 | $38.27 | $43.18 | 3,965,600 | — | — |
| 2010-11-16 | $38.82 | $43.80 | 5,674,000 | — | — |
| 2010-11-15 | $39.69 | $44.78 | 4,852,500 | — | — |
| 2010-11-12 | $39.27 | $44.31 | 4,467,200 | — | — |
| 2010-11-11 | $39.51 | $44.58 | 3,375,300 | — | — |
| 2010-11-10 | $39.66 | $44.75 | 4,972,400 | — | — |
| 2010-11-09 | $38.73 | $43.70 | 4,980,800 | — | — |
| 2010-11-08 | $40.08 | $45.17 | 4,271,500 | — | — |
| 2010-11-05 | $40.36 | $45.48 | 7,910,900 | — | — |
| 2010-11-04 | $39.30 | $44.29 | 6,998,400 | — | — |
| 2010-11-03 | $37.76 | $42.55 | 4,328,200 | — | — |
| 2010-11-02 | $37.37 | $42.11 | 3,822,700 | — | — |
| 2010-11-01 | $37.31 | $42.05 | 5,018,100 | — | — |
| 2010-10-29 | $37.27 | $42.00 | 5,145,000 | — | — |
| 2010-10-28 | $37.92 | $42.73 | 3,128,000 | — | — |
| 2010-10-27 | $37.91 | $42.72 | 5,150,700 | — | — |
| 2010-10-26 | $37.77 | $42.56 | 5,813,400 | — | — |
| 2010-10-25 | $38.24 | $43.09 | 5,967,300 | — | — |
| 2010-10-22 | $39.12 | $44.09 | 2,711,400 | — | — |
| 2010-10-21 | $39.30 | $44.29 | 7,073,800 | — | — |
| 2010-10-20 | $38.75 | $43.67 | 11,237,900 | — | — |
| 2010-10-19 | $38.76 | $43.68 | 17,154,400 | — | — |
| 2010-10-18 | $37.23 | $41.96 | 10,499,300 | — | — |
| 2010-10-15 | $36.86 | $41.54 | 18,952,900 | — | — |
| 2010-10-14 | $39.89 | $44.95 | 7,168,400 | — | — |
| 2010-10-13 | $40.43 | $45.56 | 6,419,700 | — | — |
| 2010-10-12 | $40.57 | $45.72 | 3,960,700 | — | — |
| 2010-10-11 | $39.68 | $44.72 | 2,491,400 | — | — |
| 2010-10-08 | $39.36 | $44.36 | 3,405,100 | — | — |
| 2010-10-07 | $39.27 | $44.25 | 5,375,500 | — | — |
| 2010-10-06 | $40.16 | $45.26 | 3,750,800 | — | — |
| 2010-10-05 | $40.39 | $45.52 | 6,730,800 | — | — |
| 2010-10-04 | $38.57 | $43.47 | 4,842,900 | — | — |
| 2010-10-01 | $39.30 | $44.29 | 4,673,700 | — | — |
| 2010-09-30 | $39.55 | $44.57 | 5,612,100 | — | — |
| 2010-09-29 | $38.93 | $43.87 | 2,860,300 | — | — |
| 2010-09-28 | $39.15 | $44.12 | 3,547,400 | — | — |
| 2010-09-27 | $38.77 | $43.69 | 3,660,600 | — | — |
| 2010-09-24 | $39.35 | $44.34 | 5,365,300 | — | — |
| 2010-09-23 | $37.67 | $42.45 | 5,994,600 | — | — |
| 2010-09-22 | $37.89 | $42.70 | 6,654,100 | — | — |
| 2010-09-21 | $38.33 | $43.20 | 4,835,600 | — | — |
| 2010-09-20 | $39.33 | $44.32 | 4,588,400 | — | — |
| 2010-09-17 | $38.67 | $43.58 | 7,636,300 | — | — |
| 2010-09-16 | $39.51 | $44.53 | 4,489,600 | — | — |
| 2010-09-15 | $39.09 | $44.05 | 4,263,400 | — | — |
| 2010-09-14 | $38.60 | $43.50 | 4,452,900 | — | — |
| 2010-09-13 | $39.45 | $44.46 | 4,755,000 | — | — |
| 2010-09-10 | $38.89 | $43.83 | 3,900,500 | — | — |
| 2010-09-09 | $39.40 | $44.40 | 3,867,200 | — | — |
| 2010-09-08 | $39.08 | $44.04 | 6,960,400 | — | — |
| 2010-09-07 | $38.85 | $43.78 | 4,752,500 | — | — |
| 2010-09-03 | $40.69 | $45.86 | 4,110,900 | — | — |
| 2010-09-02 | $39.52 | $44.54 | 3,483,800 | — | — |
| 2010-09-01 | $39.03 | $43.98 | 4,939,000 | — | — |
| 2010-08-31 | $37.87 | $42.68 | 3,733,200 | — | — |
| 2010-08-30 | $37.64 | $42.42 | 4,818,000 | — | — |
| 2010-08-27 | $38.21 | $43.06 | 5,424,600 | — | — |
| 2010-08-26 | $37.21 | $41.93 | 4,361,000 | — | — |
| 2010-08-25 | $37.12 | $41.83 | 5,042,800 | — | — |
| 2010-08-24 | $37.33 | $42.07 | 4,863,600 | — | — |
| 2010-08-23 | $37.88 | $42.69 | 4,011,100 | — | — |
| 2010-08-20 | $37.78 | $42.58 | 4,155,700 | — | — |
| 2010-08-19 | $37.61 | $42.38 | 6,318,500 | — | — |
| 2010-08-18 | $39.06 | $44.02 | 3,997,900 | — | — |
| 2010-08-17 | $39.12 | $44.09 | 4,545,200 | — | — |
| 2010-08-16 | $38.93 | $43.87 | 4,182,400 | — | — |
| 2010-08-13 | $38.82 | $43.75 | 4,497,600 | — | — |
| 2010-08-12 | $38.61 | $43.51 | 8,205,900 | — | — |
| 2010-08-11 | $39.86 | $44.92 | 4,647,900 | — | — |
| 2010-08-10 | $41.48 | $46.75 | 4,811,600 | — | — |
| 2010-08-09 | $41.27 | $46.51 | 2,575,800 | — | — |
| 2010-08-06 | $40.92 | $46.06 | 4,626,800 | — | — |
| 2010-08-05 | $41.17 | $46.34 | 3,820,700 | — | — |
| 2010-08-04 | $41.64 | $46.87 | 4,278,200 | — | — |
| 2010-08-03 | $41.93 | $47.19 | 4,761,000 | — | — |
| 2010-08-02 | $42.78 | $48.15 | 5,763,000 | — | — |
| 2010-07-30 | $42.33 | $47.64 | 4,535,800 | — | — |
| 2010-07-29 | $42.42 | $47.75 | 6,660,500 | — | — |
| 2010-07-28 | $41.77 | $47.01 | 4,991,900 | — | — |
| 2010-07-27 | $41.55 | $46.77 | 6,534,000 | — | — |
| 2010-07-26 | $41.45 | $46.65 | 4,338,900 | — | — |
| 2010-07-23 | $40.84 | $45.97 | 10,399,600 | — | — |
| 2010-07-22 | $42.08 | $47.36 | 6,835,300 | — | — |
| 2010-07-21 | $40.09 | $45.12 | 5,058,800 | — | — |
| 2010-07-20 | $41.46 | $46.67 | 7,504,100 | — | — |
| 2010-07-19 | $40.99 | $46.14 | 4,799,000 | — | — |
| 2010-07-16 | $41.46 | $46.67 | 7,639,100 | — | — |
| 2010-07-15 | $43.26 | $48.69 | 9,129,500 | — | — |
| 2010-07-14 | $44.53 | $50.12 | 4,540,300 | — | — |
| 2010-07-13 | $45.00 | $50.65 | 5,787,000 | — | — |
| 2010-07-12 | $43.68 | $49.16 | 2,860,600 | — | — |
| 2010-07-09 | $43.68 | $49.16 | 4,075,800 | — | — |
| 2010-07-08 | $42.78 | $48.15 | 4,933,200 | — | — |
| 2010-07-07 | $42.09 | $47.37 | 6,920,000 | — | — |
| 2010-07-06 | $39.57 | $44.54 | 4,988,900 | — | — |
| 2010-07-02 | $39.43 | $44.38 | 4,247,100 | — | — |
| 2010-07-01 | $39.58 | $44.55 | 7,863,600 | — | — |
| 2010-06-30 | $40.30 | $45.36 | 5,451,800 | — | — |
| 2010-06-29 | $40.82 | $45.95 | 7,043,400 | — | — |
| 2010-06-28 | $42.93 | $48.32 | 3,794,100 | — | — |
| 2010-06-25 | $43.44 | $48.89 | 6,294,300 | — | — |
| 2010-06-24 | $42.77 | $48.14 | 6,763,400 | — | — |
| 2010-06-23 | $43.24 | $48.67 | 5,154,800 | — | — |
| 2010-06-22 | $43.65 | $49.13 | 7,245,400 | — | — |
| 2010-06-21 | $43.33 | $48.77 | 6,816,800 | — | — |
| 2010-06-18 | $42.64 | $47.99 | 4,783,100 | — | — |
| 2010-06-17 | $42.37 | $47.69 | 5,387,200 | — | — |
| 2010-06-16 | $42.50 | $47.84 | 6,302,100 | — | — |
| 2010-06-15 | $42.53 | $47.87 | 8,835,500 | — | — |
| 2010-06-14 | $40.46 | $45.54 | 5,784,900 | — | — |
| 2010-06-11 | $40.26 | $45.32 | 6,717,300 | — | — |
| 2010-06-10 | $40.07 | $45.10 | 6,751,300 | — | — |
| 2010-06-09 | $38.02 | $42.79 | 7,365,000 | — | — |
| 2010-06-08 | $39.01 | $43.91 | 7,268,300 | — | — |
| 2010-06-07 | $38.50 | $43.33 | 5,730,100 | — | — |
| 2010-06-04 | $39.31 | $44.25 | 7,139,100 | — | — |
| 2010-06-03 | $41.19 | $46.36 | 5,143,500 | — | — |
| 2010-06-02 | $41.75 | $46.99 | 5,016,200 | — | — |
| 2010-06-01 | $40.48 | $45.56 | 4,489,400 | — | — |
| 2010-05-28 | $41.30 | $46.49 | 4,296,500 | — | — |
| 2010-05-27 | $42.21 | $47.51 | 4,279,700 | — | — |
| 2010-05-26 | $40.31 | $45.37 | 6,128,100 | — | — |
| 2010-05-25 | $40.65 | $45.75 | 8,865,700 | — | — |
| 2010-05-24 | $40.92 | $46.06 | 5,806,800 | — | — |
| 2010-05-21 | $41.81 | $47.06 | 12,224,200 | — | — |
| 2010-05-20 | $41.33 | $46.52 | 15,338,500 | — | — |
| 2010-05-19 | $42.38 | $47.70 | 12,229,400 | — | — |
| 2010-05-18 | $41.57 | $46.79 | 12,251,600 | — | — |
| 2010-05-17 | $42.61 | $47.96 | 11,841,200 | — | — |
| 2010-05-14 | $42.76 | $48.13 | 12,583,000 | — | — |
| 2010-05-13 | $44.91 | $50.55 | 6,457,100 | — | — |
| 2010-05-12 | $46.61 | $52.46 | 7,920,700 | — | — |
| 2010-05-11 | $44.78 | $50.40 | 8,386,400 | — | — |
| 2010-05-10 | $44.20 | $49.75 | 7,256,800 | — | — |
| 2010-05-07 | $42.14 | $47.43 | 11,128,800 | — | — |
| 2010-05-06 | $43.12 | $48.48 | 12,246,700 | — | — |
| 2010-05-05 | $44.24 | $49.74 | 7,756,600 | — | — |
| 2010-05-04 | $44.89 | $50.47 | 7,506,300 | — | — |
| 2010-05-03 | $46.13 | $51.86 | 7,934,900 | — | — |
| 2010-04-30 | $43.41 | $48.80 | 5,548,900 | — | — |
| 2010-04-29 | $44.87 | $50.45 | 5,672,400 | — | — |
| 2010-04-28 | $43.87 | $49.32 | 5,385,000 | — | — |
| 2010-04-27 | $43.29 | $48.67 | 9,433,300 | — | — |
| 2010-04-26 | $45.24 | $50.86 | 7,297,000 | — | — |
| 2010-04-23 | $46.73 | $52.54 | 10,853,300 | — | — |
| 2010-04-22 | $45.55 | $51.21 | 6,261,000 | — | — |
| 2010-04-21 | $44.74 | $50.30 | 5,103,100 | — | — |
| 2010-04-20 | $44.58 | $50.12 | 4,244,500 | — | — |
| 2010-04-19 | $43.81 | $49.25 | 5,967,800 | — | — |
| 2010-04-16 | $43.49 | $48.89 | 11,226,500 | — | — |
| 2010-04-15 | $45.15 | $50.76 | 8,515,100 | — | — |
| 2010-04-14 | $46.06 | $51.78 | 9,193,800 | — | — |
| 2010-04-13 | $44.95 | $50.54 | 4,524,600 | — | — |
| 2010-04-12 | $45.18 | $50.79 | 7,029,300 | — | — |
| 2010-04-09 | $43.86 | $49.31 | 3,445,300 | — | — |
| 2010-04-08 | $43.99 | $49.46 | 5,279,600 | — | — |
| 2010-04-07 | $43.15 | $48.51 | 6,164,700 | — | — |
| 2010-04-06 | $43.26 | $48.64 | 5,765,000 | — | — |
| 2010-04-05 | $43.15 | $48.51 | 5,690,200 | — | — |
| 2010-04-01 | $41.57 | $46.74 | 3,969,600 | — | — |
| 2010-03-31 | $41.41 | $46.56 | 5,263,600 | — | — |
| 2010-03-30 | $41.92 | $47.13 | 4,641,700 | — | — |
| 2010-03-29 | $42.65 | $47.95 | 4,870,100 | — | — |
| 2010-03-26 | $41.92 | $47.13 | 4,469,800 | — | — |
| 2010-03-25 | $42.05 | $47.27 | 6,346,700 | — | — |
| 2010-03-24 | $41.26 | $46.39 | 5,131,100 | — | — |
| 2010-03-23 | $40.91 | $45.99 | 4,431,200 | — | — |
| 2010-03-22 | $40.61 | $45.66 | 6,350,100 | — | — |
| 2010-03-19 | $39.77 | $44.71 | 7,784,600 | — | — |
| 2010-03-18 | $40.84 | $45.91 | 5,476,600 | — | — |
| 2010-03-17 | $40.25 | $45.25 | 5,605,800 | — | — |
| 2010-03-16 | $40.39 | $45.41 | 7,872,500 | — | — |
| 2010-03-15 | $39.98 | $44.95 | 7,799,500 | — | — |
| 2010-03-12 | $39.89 | $44.85 | 6,531,300 | — | — |
| 2010-03-11 | $39.81 | $44.76 | 4,837,100 | — | — |
| 2010-03-10 | $39.09 | $43.95 | 5,789,000 | — | — |
| 2010-03-09 | $38.66 | $43.46 | 6,799,200 | — | — |
| 2010-03-08 | $37.85 | $42.55 | 4,008,100 | — | — |
| 2010-03-05 | $37.94 | $42.65 | 10,041,300 | — | — |
| 2010-03-04 | $36.84 | $41.42 | 9,498,300 | — | — |
| 2010-03-03 | $37.76 | $42.45 | 5,416,800 | — | — |
| 2010-03-02 | $37.98 | $42.70 | 3,617,600 | — | — |
| 2010-03-01 | $37.38 | $42.02 | 4,418,400 | — | — |
| 2010-02-26 | $37.75 | $42.44 | 3,824,400 | — | — |
| 2010-02-25 | $37.37 | $42.01 | 5,267,200 | — | — |
| 2010-02-24 | $37.64 | $42.32 | 4,333,100 | — | — |
| 2010-02-23 | $37.03 | $41.63 | 7,199,000 | — | — |
| 2010-02-22 | $38.28 | $43.04 | 6,873,200 | — | — |
| 2010-02-19 | $37.79 | $42.49 | 6,076,100 | — | — |
| 2010-02-18 | $37.33 | $41.97 | 5,329,000 | — | — |
| 2010-02-17 | $36.85 | $41.43 | 6,431,600 | — | — |
| 2010-02-16 | $36.74 | $41.31 | 8,239,700 | — | — |
| 2010-02-12 | $35.14 | $39.51 | 7,013,900 | — | — |
| 2010-02-11 | $35.64 | $40.07 | 4,801,100 | — | — |
| 2010-02-10 | $35.56 | $39.98 | 4,672,500 | — | — |
| 2010-02-09 | $35.33 | $39.66 | 5,409,000 | — | — |
| 2010-02-08 | $34.63 | $38.88 | 4,895,000 | — | — |
| 2010-02-05 | $35.36 | $39.70 | 8,869,700 | — | — |
| 2010-02-04 | $34.95 | $39.24 | 9,094,100 | — | — |
| 2010-02-03 | $36.55 | $41.03 | 5,430,300 | — | — |
| 2010-02-02 | $37.43 | $42.02 | 9,958,800 | — | — |
| 2010-02-01 | $36.78 | $41.29 | 8,417,200 | — | — |
| 2010-01-29 | $36.86 | $41.38 | 8,555,700 | — | — |
| 2010-01-28 | $36.74 | $41.25 | 10,454,200 | — | — |
| 2010-01-27 | $36.55 | $41.03 | 11,448,100 | — | — |
| 2010-01-26 | $35.21 | $39.53 | 13,500,900 | — | — |
| 2010-01-25 | $36.11 | $40.54 | 17,531,700 | — | — |
| 2010-01-22 | $37.53 | $42.13 | 22,018,900 | — | — |
| 2010-01-21 | $42.70 | $47.94 | 11,787,800 | — | — |
| 2010-01-20 | $43.02 | $48.30 | 7,280,300 | — | — |
| 2010-01-19 | $43.01 | $48.29 | 7,769,600 | — | — |
| 2010-01-15 | $41.13 | $46.18 | 7,222,400 | — | — |
| 2010-01-14 | $41.67 | $46.78 | 4,302,700 | — | — |
| 2010-01-13 | $42.12 | $47.29 | 6,079,100 | — | — |
| 2010-01-12 | $41.86 | $46.99 | 6,491,900 | — | — |
| 2010-01-11 | $41.70 | $46.82 | 5,299,100 | — | — |
| 2010-01-08 | $42.46 | $47.67 | 6,929,600 | — | — |
| 2010-01-07 | $42.83 | $48.08 | 7,885,800 | — | — |
| 2010-01-06 | $40.81 | $45.82 | 5,819,000 | — | — |
| 2010-01-05 | $40.59 | $45.57 | 8,029,400 | — | — |
| 2010-01-04 | $39.05 | $43.84 | 4,447,400 | — | — |