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
- 1996-11-18 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 | $44.34 | $50.75 | 444,033 | — | — |
| 2010-12-30 | $44.07 | $50.43 | 366,917 | — | — |
| 2010-12-29 | $44.38 | $50.78 | 377,129 | — | — |
| 2010-12-28 | $44.11 | $50.48 | 620,684 | — | — |
| 2010-12-27 | $44.19 | $50.57 | 487,110 | — | — |
| 2010-12-23 | $44.23 | $50.62 | 488,519 | — | — |
| 2010-12-22 | $44.26 | $50.65 | 798,978 | — | — |
| 2010-12-21 | $44.34 | $50.75 | 694,514 | — | — |
| 2010-12-20 | $44.12 | $50.49 | 671,743 | — | — |
| 2010-12-17 | $44.69 | $51.15 | 993,705 | — | — |
| 2010-12-16 | $44.67 | $51.12 | 3,734,787 | — | — |
| 2010-12-15 | $44.29 | $50.68 | 859,310 | — | — |
| 2010-12-14 | $45.54 | $52.11 | 1,498,539 | — | — |
| 2010-12-13 | $45.68 | $52.28 | 926,214 | — | — |
| 2010-12-10 | $45.09 | $51.60 | 918,819 | — | — |
| 2010-12-09 | $44.52 | $50.94 | 983,259 | — | — |
| 2010-12-08 | $43.78 | $50.10 | 719,750 | — | — |
| 2010-12-07 | $42.97 | $49.18 | 1,180,098 | — | — |
| 2010-12-06 | $43.22 | $49.46 | 1,637,865 | — | — |
| 2010-12-03 | $44.47 | $50.89 | 1,055,210 | — | — |
| 2010-12-02 | $43.75 | $50.06 | 1,471,191 | — | — |
| 2010-12-01 | $42.47 | $48.60 | 1,991,049 | — | — |
| 2010-11-30 | $40.86 | $46.76 | 2,322,402 | — | — |
| 2010-11-29 | $42.04 | $48.11 | 2,621,593 | — | — |
| 2010-11-26 | $43.07 | $49.28 | 1,037,017 | — | — |
| 2010-11-24 | $44.44 | $50.85 | 1,460,275 | — | — |
| 2010-11-23 | $44.50 | $50.92 | 1,427,410 | — | — |
| 2010-11-22 | $46.28 | $52.96 | 1,392,431 | — | — |
| 2010-11-19 | $47.28 | $54.11 | 544,038 | — | — |
| 2010-11-18 | $47.62 | $54.50 | 865,883 | — | — |
| 2010-11-17 | $46.49 | $53.20 | 1,120,471 | — | — |
| 2010-11-16 | $46.31 | $53.00 | 878,677 | — | — |
| 2010-11-15 | $47.03 | $53.82 | 836,421 | — | — |
| 2010-11-12 | $47.05 | $53.85 | 869,404 | — | — |
| 2010-11-11 | $47.30 | $54.13 | 1,259,092 | — | — |
| 2010-11-10 | $48.33 | $55.31 | 1,431,400 | — | — |
| 2010-11-09 | $48.91 | $55.97 | 763,531 | — | — |
| 2010-11-08 | $49.75 | $56.94 | 692,753 | — | — |
| 2010-11-05 | $50.25 | $57.50 | 1,154,276 | — | — |
| 2010-11-04 | $50.61 | $57.91 | 1,496,192 | — | — |
| 2010-11-03 | $49.15 | $56.24 | 1,073,051 | — | — |
| 2010-11-02 | $49.18 | $56.28 | 588,406 | — | — |
| 2010-11-01 | $48.30 | $55.27 | 1,202,517 | — | — |
| 2010-10-29 | $49.31 | $56.43 | 655,897 | — | — |
| 2010-10-28 | $49.35 | $56.47 | 756,606 | — | — |
| 2010-10-27 | $49.02 | $56.10 | 1,302,756 | — | — |
| 2010-10-26 | $48.95 | $56.01 | 1,861,818 | — | — |
| 2010-10-25 | $49.52 | $56.66 | 762,122 | — | — |
| 2010-10-22 | $50.00 | $57.22 | 961,427 | — | — |
| 2010-10-21 | $49.70 | $56.88 | 1,165,661 | — | — |
| 2010-10-20 | $50.32 | $57.58 | 1,421,306 | — | — |
| 2010-10-19 | $49.04 | $56.12 | 1,878,486 | — | — |
| 2010-10-18 | $49.75 | $56.94 | 1,374,238 | — | — |
| 2010-10-15 | $48.28 | $55.25 | 1,663,453 | — | — |
| 2010-10-14 | $48.98 | $56.05 | 2,893,436 | — | — |
| 2010-10-13 | $49.17 | $56.26 | 1,568,378 | — | — |
| 2010-10-12 | $47.62 | $54.50 | 1,573,191 | — | — |
| 2010-10-11 | $47.85 | $54.75 | 889,123 | — | — |
| 2010-10-08 | $48.10 | $55.04 | 987,836 | — | — |
| 2010-10-07 | $48.25 | $55.21 | 1,333,978 | — | — |
| 2010-10-06 | $48.76 | $55.80 | 2,113,942 | — | — |
| 2010-10-05 | $48.17 | $55.12 | 2,543,421 | — | — |
| 2010-10-04 | $46.21 | $52.88 | 1,395,131 | — | — |
| 2010-10-01 | $46.96 | $53.74 | 2,251,976 | — | — |
| 2010-09-30 | $46.80 | $53.55 | 3,502,735 | — | — |
| 2010-09-29 | $45.38 | $51.93 | 3,258,240 | — | — |
| 2010-09-28 | $46.50 | $53.21 | 1,817,215 | — | — |
| 2010-09-27 | $46.79 | $53.54 | 1,620,141 | — | — |
| 2010-09-24 | $47.46 | $54.31 | 2,632,861 | — | — |
| 2010-09-23 | $46.26 | $52.94 | 2,612,086 | — | — |
| 2010-09-22 | $47.15 | $53.95 | 3,579,968 | — | — |
| 2010-09-21 | $46.52 | $53.23 | 6,789,295 | — | — |
| 2010-09-20 | $47.82 | $54.72 | 2,883,240 | — | — |
| 2010-09-17 | $46.87 | $53.63 | 2,002,318 | — | — |
| 2010-09-16 | $47.91 | $54.83 | 2,078,534 | — | — |
| 2010-09-15 | $49.11 | $56.20 | 1,229,358 | — | — |
| 2010-09-14 | $49.44 | $56.57 | 2,424,785 | — | — |
| 2010-09-13 | $48.49 | $55.49 | 2,284,691 | — | — |
| 2010-09-10 | $47.07 | $53.87 | 3,312,776 | — | — |
| 2010-09-09 | $46.68 | $53.41 | 7,550,688 | — | — |
| 2010-09-08 | $48.21 | $55.17 | 1,310,201 | — | — |
| 2010-09-07 | $48.64 | $55.66 | 1,421,634 | — | — |
| 2010-09-03 | $50.27 | $57.53 | 2,091,001 | — | — |
| 2010-09-02 | $49.45 | $56.59 | 1,774,825 | — | — |
| 2010-09-01 | $50.49 | $57.77 | 1,298,248 | — | — |
| 2010-08-31 | $48.77 | $55.81 | 2,239,193 | — | — |
| 2010-08-30 | $48.64 | $55.66 | 1,185,145 | — | — |
| 2010-08-27 | $49.89 | $57.09 | 1,418,678 | — | — |
| 2010-08-26 | $48.86 | $55.91 | 1,019,731 | — | — |
| 2010-08-25 | $49.56 | $56.72 | 1,107,258 | — | — |
| 2010-08-24 | $49.44 | $56.58 | 958,167 | — | — |
| 2010-08-23 | $50.20 | $57.45 | 904,185 | — | — |
| 2010-08-20 | $50.53 | $57.82 | 1,018,317 | — | — |
| 2010-08-19 | $51.10 | $58.48 | 1,229,615 | — | — |
| 2010-08-18 | $52.60 | $60.20 | 1,052,891 | — | — |
| 2010-08-17 | $52.75 | $60.37 | 761,906 | — | — |
| 2010-08-16 | $52.00 | $59.51 | 719,750 | — | — |
| 2010-08-13 | $52.23 | $59.77 | 1,148,001 | — | — |
| 2010-08-12 | $52.90 | $60.54 | 1,844,873 | — | — |
| 2010-08-11 | $53.53 | $61.26 | 1,992,807 | — | — |
| 2010-08-10 | $56.81 | $65.01 | 1,816,597 | — | — |
| 2010-08-09 | $57.74 | $66.07 | 815,888 | — | — |
| 2010-08-06 | $57.96 | $66.32 | 1,344,647 | — | — |
| 2010-08-05 | $57.72 | $66.06 | 945,957 | — | — |
| 2010-08-04 | $57.32 | $65.59 | 1,774,054 | — | — |
| 2010-08-03 | $57.51 | $65.81 | 1,319,712 | — | — |
| 2010-08-02 | $56.60 | $64.77 | 1,504,020 | — | — |
| 2010-07-30 | $54.65 | $62.54 | 1,150,571 | — | — |
| 2010-07-29 | $54.48 | $62.34 | 1,876,747 | — | — |
| 2010-07-28 | $53.58 | $61.31 | 1,712,361 | — | — |
| 2010-07-27 | $52.95 | $60.60 | 2,847,638 | — | — |
| 2010-07-26 | $51.49 | $58.92 | 1,729,841 | — | — |
| 2010-07-23 | $50.22 | $57.46 | 2,478,252 | — | — |
| 2010-07-22 | $50.01 | $57.22 | 2,166,318 | — | — |
| 2010-07-21 | $47.01 | $53.80 | 1,347,860 | — | — |
| 2010-07-20 | $48.15 | $55.10 | 2,405,635 | — | — |
| 2010-07-19 | $47.79 | $54.69 | 1,014,461 | — | — |
| 2010-07-16 | $47.64 | $54.52 | 1,848,086 | — | — |
| 2010-07-15 | $49.71 | $56.88 | 1,314,828 | — | — |
| 2010-07-14 | $49.88 | $57.08 | 1,157,897 | — | — |
| 2010-07-13 | $49.73 | $56.90 | 919,480 | — | — |
| 2010-07-12 | $48.43 | $55.42 | 809,204 | — | — |
| 2010-07-09 | $48.99 | $56.07 | 865,499 | — | — |
| 2010-07-08 | $48.85 | $55.90 | 1,735,368 | — | — |
| 2010-07-07 | $47.48 | $54.33 | 1,936,384 | — | — |
| 2010-07-06 | $44.63 | $51.07 | 1,551,318 | — | — |
| 2010-07-02 | $43.96 | $50.30 | 1,079,624 | — | — |
| 2010-07-01 | $44.52 | $50.95 | 1,610,697 | — | — |
| 2010-06-30 | $43.70 | $50.00 | 1,458,393 | — | — |
| 2010-06-29 | $43.54 | $49.82 | 1,921,732 | — | — |
| 2010-06-28 | $45.91 | $52.54 | 1,186,173 | — | — |
| 2010-06-25 | $45.90 | $52.52 | 1,501,963 | — | — |
| 2010-06-24 | $45.48 | $52.04 | 1,170,621 | — | — |
| 2010-06-23 | $46.71 | $53.45 | 960,866 | — | — |
| 2010-06-22 | $46.64 | $53.38 | 1,309,173 | — | — |
| 2010-06-21 | $47.79 | $54.69 | 1,302,747 | — | — |
| 2010-06-18 | $48.22 | $55.18 | 1,259,433 | — | — |
| 2010-06-17 | $48.45 | $55.44 | 1,345,418 | — | — |
| 2010-06-16 | $47.95 | $54.87 | 1,487,825 | — | — |
| 2010-06-15 | $48.11 | $55.05 | 1,815,183 | — | — |
| 2010-06-14 | $45.42 | $51.98 | 1,218,048 | — | — |
| 2010-06-11 | $45.59 | $52.17 | 1,636,659 | — | — |
| 2010-06-10 | $44.89 | $51.36 | 2,116,578 | — | — |
| 2010-06-09 | $43.17 | $49.40 | 2,409,362 | — | — |
| 2010-06-08 | $43.36 | $49.62 | 3,273,319 | — | — |
| 2010-06-07 | $42.24 | $48.34 | 2,682,995 | — | — |
| 2010-06-04 | $43.05 | $49.26 | 3,627,024 | — | — |
| 2010-06-03 | $45.99 | $52.63 | 1,667,506 | — | — |
| 2010-06-02 | $46.27 | $52.95 | 1,668,148 | — | — |
| 2010-06-01 | $44.96 | $51.45 | 1,576,380 | — | — |
| 2010-05-28 | $46.35 | $53.04 | 1,901,296 | — | — |
| 2010-05-27 | $48.26 | $54.56 | 2,910,873 | — | — |
| 2010-05-26 | $44.50 | $50.31 | 2,669,500 | — | — |
| 2010-05-25 | $45.74 | $51.71 | 2,727,851 | — | — |
| 2010-05-24 | $45.12 | $51.01 | 2,067,995 | — | — |
| 2010-05-21 | $46.83 | $52.94 | 3,379,482 | — | — |
| 2010-05-20 | $45.52 | $51.46 | 3,330,770 | — | — |
| 2010-05-19 | $47.04 | $53.18 | 3,811,460 | — | — |
| 2010-05-18 | $46.01 | $52.02 | 8,503,071 | — | — |
| 2010-05-17 | $47.65 | $53.87 | 3,512,250 | — | — |
| 2010-05-14 | $47.36 | $53.54 | 3,719,306 | — | — |
| 2010-05-13 | $48.93 | $55.32 | 2,660,632 | — | — |
| 2010-05-12 | $50.60 | $57.20 | 3,512,121 | — | — |
| 2010-05-11 | $49.99 | $56.51 | 2,462,700 | — | — |
| 2010-05-10 | $51.00 | $57.66 | 5,251,345 | — | — |
| 2010-05-07 | $46.02 | $52.03 | 6,597,148 | — | — |
| 2010-05-06 | $45.97 | $51.97 | 5,186,439 | — | — |
| 2010-05-05 | $49.80 | $56.30 | 3,891,275 | — | — |
| 2010-05-04 | $51.39 | $58.10 | 2,722,453 | — | — |
| 2010-05-03 | $53.94 | $60.98 | 1,168,051 | — | — |
| 2010-04-30 | $53.44 | $60.41 | 2,863,061 | — | — |
| 2010-04-29 | $55.50 | $62.74 | 2,446,121 | — | — |
| 2010-04-28 | $54.22 | $61.30 | 3,365,344 | — | — |
| 2010-04-27 | $53.45 | $60.43 | 3,317,917 | — | — |
| 2010-04-26 | $56.92 | $64.35 | 2,436,867 | — | — |
| 2010-04-23 | $56.10 | $63.42 | 1,580,879 | — | — |
| 2010-04-22 | $56.51 | $63.88 | 3,111,246 | — | — |
| 2010-04-21 | $57.64 | $65.16 | 1,749,506 | — | — |
| 2010-04-20 | $58.17 | $65.76 | 3,322,801 | — | — |
| 2010-04-19 | $57.24 | $64.71 | 7,014,346 | — | — |
| 2010-04-16 | $57.71 | $65.24 | 11,523,963 | — | — |
| 2010-04-15 | $63.58 | $71.88 | 990,941 | — | — |
| 2010-04-14 | $63.47 | $71.76 | 1,437,186 | — | — |
| 2010-04-13 | $61.21 | $69.20 | 823,599 | — | — |
| 2010-04-12 | $61.33 | $69.34 | 999,938 | — | — |
| 2010-04-09 | $60.88 | $68.83 | 1,131,678 | — | — |
| 2010-04-08 | $59.17 | $66.89 | 1,630,233 | — | — |
| 2010-04-07 | $59.41 | $67.17 | 1,464,562 | — | — |
| 2010-04-06 | $60.93 | $68.88 | 1,196,712 | — | — |
| 2010-04-05 | $61.68 | $69.72 | 580,941 | — | — |
| 2010-04-01 | $61.04 | $69.00 | 879,637 | — | — |
| 2010-03-31 | $59.81 | $67.61 | 1,380,634 | — | — |
| 2010-03-30 | $60.70 | $68.63 | 1,216,891 | — | — |
| 2010-03-29 | $61.18 | $69.16 | 1,508,390 | — | — |
| 2010-03-26 | $60.28 | $68.15 | 2,176,471 | — | — |
| 2010-03-25 | $58.27 | $65.87 | 2,369,519 | — | — |
| 2010-03-24 | $57.34 | $64.83 | 1,249,537 | — | — |
| 2010-03-23 | $57.63 | $65.15 | 987,728 | — | — |
| 2010-03-22 | $57.12 | $64.57 | 1,087,593 | — | — |
| 2010-03-19 | $57.08 | $64.53 | 1,334,879 | — | — |
| 2010-03-18 | $57.65 | $65.18 | 1,265,860 | — | — |
| 2010-03-17 | $58.60 | $66.25 | 1,730,998 | — | — |
| 2010-03-16 | $58.04 | $65.62 | 1,843,973 | — | — |
| 2010-03-15 | $56.16 | $63.49 | 2,143,697 | — | — |
| 2010-03-12 | $56.36 | $63.72 | 1,603,756 | — | — |
| 2010-03-11 | $55.68 | $62.94 | 1,141,831 | — | — |
| 2010-03-10 | $54.98 | $62.16 | 1,417,007 | — | — |
| 2010-03-09 | $54.46 | $61.57 | 1,256,734 | — | — |
| 2010-03-08 | $53.99 | $61.03 | 1,056,233 | — | — |
| 2010-03-05 | $54.00 | $61.05 | 1,409,938 | — | — |
| 2010-03-04 | $52.52 | $59.37 | 2,165,932 | — | — |
| 2010-03-03 | $51.79 | $58.55 | 1,875,076 | — | — |
| 2010-03-02 | $50.45 | $57.03 | 1,319,198 | — | — |
| 2010-03-01 | $50.04 | $56.57 | 1,354,158 | — | — |
| 2010-02-26 | $49.41 | $55.85 | 881,051 | — | — |
| 2010-02-25 | $48.75 | $55.11 | 1,165,866 | — | — |
| 2010-02-24 | $49.08 | $55.48 | 1,400,684 | — | — |
| 2010-02-23 | $48.25 | $54.54 | 1,487,954 | — | — |
| 2010-02-22 | $50.50 | $57.09 | 955,725 | — | — |
| 2010-02-19 | $50.52 | $57.11 | 1,501,192 | — | — |
| 2010-02-18 | $50.40 | $56.98 | 1,705,421 | — | — |
| 2010-02-17 | $49.36 | $55.80 | 2,050,772 | — | — |
| 2010-02-16 | $49.62 | $56.10 | 1,270,358 | — | — |
| 2010-02-12 | $47.13 | $53.28 | 1,165,223 | — | — |
| 2010-02-11 | $48.08 | $54.36 | 1,463,534 | — | — |
| 2010-02-10 | $48.81 | $55.19 | 1,183,217 | — | — |
| 2010-02-09 | $48.41 | $54.73 | 3,192,732 | — | — |
| 2010-02-08 | $45.05 | $50.93 | 1,201,082 | — | — |
| 2010-02-05 | $46.32 | $52.37 | 2,098,327 | — | — |
| 2010-02-04 | $46.37 | $52.42 | 2,155,008 | — | — |
| 2010-02-03 | $49.86 | $56.36 | 956,496 | — | — |
| 2010-02-02 | $50.88 | $57.53 | 1,203,396 | — | — |
| 2010-02-01 | $49.37 | $55.81 | 1,264,960 | — | — |
| 2010-01-29 | $47.44 | $53.63 | 1,134,891 | — | — |
| 2010-01-28 | $47.84 | $54.09 | 1,103,787 | — | — |
| 2010-01-27 | $48.71 | $55.07 | 1,096,847 | — | — |
| 2010-01-26 | $48.08 | $54.35 | 899,430 | — | — |
| 2010-01-25 | $49.70 | $56.19 | 1,057,903 | — | — |
| 2010-01-22 | $48.35 | $54.66 | 2,337,387 | — | — |
| 2010-01-21 | $51.04 | $57.70 | 2,291,631 | — | — |
| 2010-01-20 | $53.44 | $60.41 | 1,023,715 | — | — |
| 2010-01-19 | $55.02 | $62.20 | 1,324,468 | — | — |
| 2010-01-15 | $54.25 | $61.33 | 1,803,873 | — | — |
| 2010-01-14 | $57.03 | $64.47 | 379,154 | — | — |
| 2010-01-13 | $57.34 | $64.83 | 631,323 | — | — |
| 2010-01-12 | $57.65 | $65.18 | 576,571 | — | — |
| 2010-01-11 | $59.46 | $67.22 | 762,549 | — | — |
| 2010-01-08 | $59.79 | $67.60 | 936,960 | — | — |
| 2010-01-07 | $57.71 | $65.24 | 858,687 | — | — |
| 2010-01-06 | $57.06 | $64.51 | 607,160 | — | — |
| 2010-01-05 | $58.07 | $65.64 | 617,314 | — | — |
| 2010-01-04 | $56.98 | $64.41 | 575,800 | — | — |