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
- 1995-05-09 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 | $41.51 | $48.43 | 948,316 | — | — |
| 2010-12-30 | $41.88 | $48.85 | 1,012,082 | — | — |
| 2010-12-29 | $41.98 | $48.97 | 1,104,822 | — | — |
| 2010-12-28 | $41.64 | $48.57 | 1,613,156 | — | — |
| 2010-12-27 | $41.91 | $48.89 | 1,217,474 | — | — |
| 2010-12-23 | $41.79 | $48.75 | 1,436,850 | — | — |
| 2010-12-22 | $42.19 | $49.22 | 2,372,413 | — | — |
| 2010-12-21 | $42.50 | $49.57 | 7,879,293 | — | — |
| 2010-12-20 | $45.08 | $52.59 | 2,762,613 | — | — |
| 2010-12-17 | $44.60 | $52.02 | 1,935,004 | — | — |
| 2010-12-16 | $44.44 | $51.84 | 1,743,819 | — | — |
| 2010-12-15 | $43.79 | $51.09 | 4,001,007 | — | — |
| 2010-12-14 | $43.22 | $50.42 | 2,249,469 | — | — |
| 2010-12-13 | $43.39 | $50.62 | 1,805,235 | — | — |
| 2010-12-10 | $44.23 | $51.60 | 1,211,321 | — | — |
| 2010-12-09 | $44.36 | $51.75 | 1,094,865 | — | — |
| 2010-12-08 | $44.34 | $51.72 | 1,487,638 | — | — |
| 2010-12-07 | $44.96 | $52.45 | 1,355,744 | — | — |
| 2010-12-06 | $44.79 | $52.25 | 629,489 | — | — |
| 2010-12-03 | $44.98 | $52.47 | 1,146,996 | — | — |
| 2010-12-02 | $44.71 | $52.16 | 1,711,042 | — | — |
| 2010-12-01 | $44.09 | $51.43 | 2,586,978 | — | — |
| 2010-11-30 | $43.76 | $51.04 | 1,521,087 | — | — |
| 2010-11-29 | $44.03 | $51.37 | 1,471,417 | — | — |
| 2010-11-26 | $44.24 | $51.61 | 381,698 | — | — |
| 2010-11-24 | $44.41 | $51.81 | 1,314,688 | — | — |
| 2010-11-23 | $43.94 | $51.25 | 2,682,067 | — | — |
| 2010-11-22 | $43.98 | $51.31 | 1,734,087 | — | — |
| 2010-11-19 | $43.84 | $51.14 | 1,288,958 | — | — |
| 2010-11-18 | $43.68 | $50.95 | 1,428,571 | — | — |
| 2010-11-17 | $43.82 | $51.12 | 2,213,670 | — | — |
| 2010-11-16 | $42.52 | $49.61 | 2,206,511 | — | — |
| 2010-11-15 | $43.84 | $51.14 | 1,733,192 | — | — |
| 2010-11-12 | $43.49 | $50.73 | 2,397,695 | — | — |
| 2010-11-11 | $44.08 | $51.42 | 2,067,457 | — | — |
| 2010-11-10 | $43.10 | $50.28 | 1,507,775 | — | — |
| 2010-11-09 | $42.34 | $49.40 | 664,951 | — | — |
| 2010-11-08 | $42.93 | $50.09 | 1,072,156 | — | — |
| 2010-11-05 | $43.08 | $50.25 | 1,383,488 | — | — |
| 2010-11-04 | $42.79 | $49.92 | 1,526,345 | — | — |
| 2010-11-03 | $41.82 | $48.78 | 1,304,285 | — | — |
| 2010-11-02 | $41.27 | $48.15 | 992,952 | — | — |
| 2010-11-01 | $41.15 | $48.00 | 1,985,793 | — | — |
| 2010-10-29 | $40.86 | $47.67 | 1,188,500 | — | — |
| 2010-10-28 | $40.62 | $47.38 | 1,093,075 | — | — |
| 2010-10-27 | $40.34 | $47.06 | 2,438,640 | — | — |
| 2010-10-26 | $41.49 | $48.40 | 1,532,722 | — | — |
| 2010-10-25 | $41.70 | $48.65 | 2,143,864 | — | — |
| 2010-10-22 | $41.90 | $48.88 | 3,543,685 | — | — |
| 2010-10-21 | $39.82 | $46.46 | 1,848,193 | — | — |
| 2010-10-20 | $39.98 | $46.64 | 1,917,105 | — | — |
| 2010-10-19 | $39.19 | $45.72 | 1,267,591 | — | — |
| 2010-10-18 | $39.74 | $46.36 | 1,261,215 | — | — |
| 2010-10-15 | $39.99 | $46.65 | 2,333,147 | — | — |
| 2010-10-14 | $40.07 | $46.75 | 2,193,422 | — | — |
| 2010-10-13 | $39.45 | $46.02 | 2,818,212 | — | — |
| 2010-10-12 | $39.34 | $45.89 | 1,160,532 | — | — |
| 2010-10-11 | $39.48 | $46.06 | 1,288,287 | — | — |
| 2010-10-08 | $39.44 | $46.01 | 1,741,246 | — | — |
| 2010-10-07 | $39.61 | $46.21 | 2,380,579 | — | — |
| 2010-10-06 | $38.99 | $45.49 | 2,003,132 | — | — |
| 2010-10-05 | $39.34 | $45.56 | 1,898,087 | — | — |
| 2010-10-04 | $38.44 | $44.51 | 1,657,120 | — | — |
| 2010-10-01 | $38.43 | $44.50 | 2,074,841 | — | — |
| 2010-09-30 | $38.24 | $44.29 | 3,914,084 | — | — |
| 2010-09-29 | $38.49 | $44.58 | 2,720,103 | — | — |
| 2010-09-28 | $38.99 | $45.16 | 1,678,040 | — | — |
| 2010-09-27 | $38.77 | $44.90 | 2,356,080 | — | — |
| 2010-09-24 | $38.98 | $45.15 | 2,656,897 | — | — |
| 2010-09-23 | $38.52 | $44.61 | 2,158,854 | — | — |
| 2010-09-22 | $38.82 | $44.96 | 4,562,479 | — | — |
| 2010-09-21 | $39.35 | $45.57 | 3,447,477 | — | — |
| 2010-09-20 | $40.25 | $46.62 | 2,093,523 | — | — |
| 2010-09-17 | $39.98 | $46.30 | 2,351,717 | — | — |
| 2010-09-16 | $40.23 | $46.58 | 2,040,049 | — | — |
| 2010-09-15 | $40.82 | $47.28 | 1,295,671 | — | — |
| 2010-09-14 | $40.78 | $47.23 | 1,356,080 | — | — |
| 2010-09-13 | $40.69 | $47.12 | 2,394,004 | — | — |
| 2010-09-10 | $40.00 | $46.33 | 1,729,612 | — | — |
| 2010-09-09 | $39.23 | $45.44 | 1,784,540 | — | — |
| 2010-09-08 | $39.66 | $45.93 | 2,081,329 | — | — |
| 2010-09-07 | $39.67 | $45.94 | 1,565,835 | — | — |
| 2010-09-03 | $39.83 | $46.13 | 1,409,330 | — | — |
| 2010-09-02 | $39.53 | $45.78 | 2,525,450 | — | — |
| 2010-09-01 | $38.19 | $44.22 | 1,925,831 | — | — |
| 2010-08-31 | $36.88 | $42.71 | 1,541,783 | — | — |
| 2010-08-30 | $36.99 | $42.84 | 1,741,134 | — | — |
| 2010-08-27 | $37.98 | $43.99 | 1,627,028 | — | — |
| 2010-08-26 | $37.10 | $42.96 | 1,956,035 | — | — |
| 2010-08-25 | $36.51 | $42.28 | 2,117,910 | — | — |
| 2010-08-24 | $36.12 | $41.83 | 1,132,341 | — | — |
| 2010-08-23 | $36.85 | $42.67 | 875,042 | — | — |
| 2010-08-20 | $36.89 | $42.72 | 1,442,443 | — | — |
| 2010-08-19 | $36.70 | $42.51 | 1,232,017 | — | — |
| 2010-08-18 | $37.15 | $43.02 | 2,036,246 | — | — |
| 2010-08-17 | $36.62 | $42.41 | 1,939,031 | — | — |
| 2010-08-16 | $35.94 | $41.63 | 1,284,484 | — | — |
| 2010-08-13 | $35.44 | $41.05 | 1,592,907 | — | — |
| 2010-08-12 | $36.17 | $41.88 | 2,381,586 | — | — |
| 2010-08-11 | $36.05 | $41.75 | 2,243,540 | — | — |
| 2010-08-10 | $37.76 | $43.73 | 1,625,685 | — | — |
| 2010-08-09 | $38.11 | $44.13 | 1,421,971 | — | — |
| 2010-08-06 | $37.38 | $43.29 | 1,629,153 | — | — |
| 2010-08-05 | $37.66 | $43.61 | 1,336,055 | — | — |
| 2010-08-04 | $37.82 | $43.80 | 1,625,685 | — | — |
| 2010-08-03 | $37.70 | $43.66 | 2,543,237 | — | — |
| 2010-08-02 | $37.81 | $43.79 | 3,046,650 | — | — |
| 2010-07-30 | $37.45 | $43.36 | 1,447,254 | — | — |
| 2010-07-29 | $37.52 | $43.45 | 2,520,192 | — | — |
| 2010-07-28 | $38.06 | $44.08 | 1,859,940 | — | — |
| 2010-07-27 | $38.60 | $44.70 | 1,867,770 | — | — |
| 2010-07-26 | $38.86 | $45.00 | 1,914,084 | — | — |
| 2010-07-23 | $38.05 | $44.07 | 2,382,593 | — | — |
| 2010-07-22 | $38.05 | $44.07 | 3,516,613 | — | — |
| 2010-07-21 | $36.36 | $42.11 | 3,264,124 | — | — |
| 2010-07-20 | $36.49 | $42.26 | 2,729,388 | — | — |
| 2010-07-19 | $35.50 | $41.11 | 1,755,006 | — | — |
| 2010-07-16 | $35.54 | $41.16 | 1,844,054 | — | — |
| 2010-07-15 | $36.75 | $42.56 | 1,721,110 | — | — |
| 2010-07-14 | $36.52 | $42.30 | 2,058,396 | — | — |
| 2010-07-13 | $36.83 | $42.65 | 3,382,258 | — | — |
| 2010-07-12 | $35.47 | $41.08 | 2,040,720 | — | — |
| 2010-07-09 | $35.25 | $40.82 | 2,636,648 | — | — |
| 2010-07-08 | $34.41 | $39.85 | 3,337,734 | — | — |
| 2010-07-07 | $34.23 | $39.64 | 3,399,038 | — | — |
| 2010-07-06 | $33.62 | $38.60 | 3,021,143 | — | — |
| 2010-07-02 | $34.40 | $39.50 | 2,081,553 | — | — |
| 2010-07-01 | $35.05 | $40.25 | 3,503,300 | — | — |
| 2010-06-30 | $34.73 | $39.88 | 2,627,251 | — | — |
| 2010-06-29 | $34.84 | $40.01 | 3,988,366 | — | — |
| 2010-06-28 | $35.46 | $40.72 | 3,096,543 | — | — |
| 2010-06-25 | $34.86 | $40.03 | 4,718,201 | — | — |
| 2010-06-24 | $35.27 | $40.50 | 7,398,367 | — | — |
| 2010-06-23 | $37.45 | $43.01 | 4,098,669 | — | — |
| 2010-06-22 | $37.89 | $43.51 | 2,963,866 | — | — |
| 2010-06-21 | $38.37 | $44.05 | 4,094,082 | — | — |
| 2010-06-18 | $39.76 | $45.65 | 2,247,791 | — | — |
| 2010-06-17 | $39.81 | $45.72 | 1,979,752 | — | — |
| 2010-06-16 | $39.92 | $45.84 | 1,848,641 | — | — |
| 2010-06-15 | $39.57 | $45.44 | 1,564,940 | — | — |
| 2010-06-14 | $39.15 | $44.96 | 1,826,043 | — | — |
| 2010-06-11 | $38.70 | $44.43 | 1,141,850 | — | — |
| 2010-06-10 | $38.26 | $43.93 | 1,298,020 | — | — |
| 2010-06-09 | $37.42 | $42.97 | 2,169,146 | — | — |
| 2010-06-08 | $37.04 | $42.53 | 1,896,409 | — | — |
| 2010-06-07 | $36.78 | $42.24 | 3,178,208 | — | — |
| 2010-06-04 | $37.79 | $43.39 | 2,567,178 | — | — |
| 2010-06-03 | $39.16 | $44.97 | 2,899,541 | — | — |
| 2010-06-02 | $39.43 | $45.27 | 2,250,028 | — | — |
| 2010-06-01 | $38.54 | $44.25 | 2,937,353 | — | — |
| 2010-05-28 | $38.35 | $44.03 | 2,396,912 | — | — |
| 2010-05-27 | $39.10 | $44.89 | 1,695,268 | — | — |
| 2010-05-26 | $37.60 | $43.17 | 2,594,921 | — | — |
| 2010-05-25 | $37.22 | $42.74 | 2,225,864 | — | — |
| 2010-05-24 | $36.94 | $42.42 | 2,157,512 | — | — |
| 2010-05-21 | $37.19 | $42.70 | 3,786,665 | — | — |
| 2010-05-20 | $37.48 | $43.04 | 2,148,898 | — | — |
| 2010-05-19 | $38.97 | $44.74 | 1,963,195 | — | — |
| 2010-05-18 | $39.09 | $44.88 | 1,613,491 | — | — |
| 2010-05-17 | $39.30 | $45.13 | 2,406,533 | — | — |
| 2010-05-14 | $38.86 | $44.62 | 1,542,566 | — | — |
| 2010-05-13 | $39.51 | $45.37 | 1,715,516 | — | — |
| 2010-05-12 | $40.33 | $46.31 | 1,395,682 | — | — |
| 2010-05-11 | $39.98 | $45.91 | 2,195,100 | — | — |
| 2010-05-10 | $39.67 | $45.55 | 2,193,534 | — | — |
| 2010-05-07 | $38.09 | $43.73 | 3,285,155 | — | — |
| 2010-05-06 | $38.34 | $44.02 | 3,361,785 | — | — |
| 2010-05-05 | $39.04 | $44.82 | 3,115,897 | — | — |
| 2010-05-04 | $39.19 | $45.00 | 2,544,021 | — | — |
| 2010-05-03 | $40.64 | $46.66 | 1,993,176 | — | — |
| 2010-04-30 | $40.00 | $45.93 | 2,648,395 | — | — |
| 2010-04-29 | $41.21 | $47.32 | 3,113,995 | — | — |
| 2010-04-28 | $40.92 | $46.99 | 2,985,681 | — | — |
| 2010-04-27 | $42.02 | $48.25 | 2,015,774 | — | — |
| 2010-04-26 | $42.92 | $49.28 | 1,934,221 | — | — |
| 2010-04-23 | $43.52 | $49.97 | 1,469,739 | — | — |
| 2010-04-22 | $43.50 | $49.94 | 2,514,375 | — | — |
| 2010-04-21 | $42.37 | $48.65 | 1,651,191 | — | — |
| 2010-04-20 | $42.12 | $48.36 | 2,577,470 | — | — |
| 2010-04-19 | $42.20 | $48.46 | 3,037,029 | — | — |
| 2010-04-16 | $41.89 | $48.10 | 3,338,628 | — | — |
| 2010-04-15 | $41.94 | $48.16 | 2,241,750 | — | — |
| 2010-04-14 | $42.34 | $48.62 | 2,412,910 | — | — |
| 2010-04-13 | $42.01 | $48.24 | 1,704,553 | — | — |
| 2010-04-12 | $41.91 | $48.13 | 1,669,650 | — | — |
| 2010-04-09 | $41.83 | $48.04 | 2,109,296 | — | — |
| 2010-04-08 | $41.46 | $47.60 | 2,640,452 | — | — |
| 2010-04-07 | $41.47 | $47.61 | 5,556,774 | — | — |
| 2010-04-06 | $40.46 | $46.20 | 1,989,149 | — | — |
| 2010-04-05 | $40.68 | $46.45 | 1,575,680 | — | — |
| 2010-04-01 | $39.78 | $45.42 | 1,921,356 | — | — |
| 2010-03-31 | $39.81 | $45.46 | 1,841,929 | — | — |
| 2010-03-30 | $40.05 | $45.73 | 1,718,425 | — | — |
| 2010-03-29 | $40.20 | $45.90 | 2,258,194 | — | — |
| 2010-03-26 | $39.59 | $45.21 | 3,088,824 | — | — |
| 2010-03-25 | $39.95 | $45.62 | 2,953,127 | — | — |
| 2010-03-24 | $40.15 | $45.84 | 6,203,714 | — | — |
| 2010-03-23 | $39.25 | $44.82 | 3,382,593 | — | — |
| 2010-03-22 | $39.45 | $45.04 | 2,019,577 | — | — |
| 2010-03-19 | $39.02 | $44.55 | 2,095,313 | — | — |
| 2010-03-18 | $38.88 | $44.39 | 1,930,082 | — | — |
| 2010-03-17 | $38.88 | $44.39 | 2,100,235 | — | — |
| 2010-03-16 | $38.08 | $43.48 | 2,823,694 | — | — |
| 2010-03-15 | $37.94 | $43.32 | 2,566,730 | — | — |
| 2010-03-12 | $37.56 | $42.89 | 2,940,374 | — | — |
| 2010-03-11 | $37.79 | $43.16 | 1,773,017 | — | — |
| 2010-03-10 | $37.77 | $43.13 | 1,583,510 | — | — |
| 2010-03-09 | $37.57 | $42.90 | 2,323,526 | — | — |
| 2010-03-08 | $37.53 | $42.86 | 2,433,494 | — | — |
| 2010-03-05 | $36.63 | $41.83 | 2,285,267 | — | — |
| 2010-03-04 | $36.16 | $41.29 | 2,225,193 | — | — |
| 2010-03-03 | $36.28 | $41.43 | 1,844,502 | — | — |
| 2010-03-02 | $36.21 | $41.35 | 3,223,627 | — | — |
| 2010-03-01 | $36.78 | $42.00 | 1,804,900 | — | — |
| 2010-02-26 | $36.25 | $41.39 | 1,418,951 | — | — |
| 2010-02-25 | $36.05 | $41.17 | 3,413,469 | — | — |
| 2010-02-24 | $36.64 | $41.84 | 1,536,637 | — | — |
| 2010-02-23 | $36.31 | $41.46 | 2,306,186 | — | — |
| 2010-02-22 | $36.69 | $41.90 | 1,611,590 | — | — |
| 2010-02-19 | $36.69 | $41.90 | 1,837,678 | — | — |
| 2010-02-18 | $36.22 | $41.36 | 1,678,823 | — | — |
| 2010-02-17 | $36.28 | $41.43 | 2,214,677 | — | — |
| 2010-02-16 | $36.12 | $41.25 | 5,072,715 | — | — |
| 2010-02-12 | $34.85 | $39.80 | 2,315,136 | — | — |
| 2010-02-11 | $34.65 | $39.56 | 2,612,708 | — | — |
| 2010-02-10 | $34.01 | $38.84 | 2,282,470 | — | — |
| 2010-02-09 | $34.33 | $39.21 | 2,071,932 | — | — |
| 2010-02-08 | $33.55 | $38.31 | 1,930,753 | — | — |
| 2010-02-05 | $33.60 | $38.37 | 2,943,618 | — | — |
| 2010-02-04 | $33.43 | $38.18 | 3,721,445 | — | — |
| 2010-02-03 | $33.99 | $38.81 | 1,790,021 | — | — |
| 2010-02-02 | $34.23 | $39.08 | 2,631,167 | — | — |
| 2010-02-01 | $33.83 | $38.63 | 3,153,485 | — | — |
| 2010-01-29 | $33.04 | $37.73 | 3,956,035 | — | — |
| 2010-01-28 | $33.48 | $38.23 | 4,326,994 | — | — |
| 2010-01-27 | $32.73 | $37.38 | 2,624,343 | — | — |
| 2010-01-26 | $32.61 | $37.24 | 3,146,325 | — | — |
| 2010-01-25 | $32.19 | $36.76 | 2,147,556 | — | — |
| 2010-01-22 | $32.32 | $36.91 | 2,751,538 | — | — |
| 2010-01-21 | $32.67 | $37.31 | 2,898,087 | — | — |
| 2010-01-20 | $32.65 | $37.29 | 4,011,411 | — | — |
| 2010-01-19 | $32.04 | $36.58 | 1,836,671 | — | — |
| 2010-01-15 | $31.55 | $36.03 | 2,652,646 | — | — |
| 2010-01-14 | $31.97 | $36.51 | 4,078,309 | — | — |
| 2010-01-13 | $30.49 | $34.82 | 1,185,479 | — | — |
| 2010-01-12 | $30.29 | $34.58 | 1,600,179 | — | — |
| 2010-01-11 | $30.43 | $34.75 | 1,654,436 | — | — |
| 2010-01-08 | $30.51 | $34.84 | 2,537,420 | — | — |
| 2010-01-07 | $31.03 | $35.43 | 2,782,414 | — | — |
| 2010-01-06 | $30.74 | $35.10 | 3,461,797 | — | — |
| 2010-01-05 | $31.15 | $35.32 | 3,059,850 | — | — |
| 2010-01-04 | $31.29 | $35.47 | 2,492,561 | — | — |