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
- 1995-11-17 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 | $40.35 | $46.40 | 2,070,000 | — | — |
| 2010-12-30 | $39.83 | $45.81 | 1,021,600 | — | — |
| 2010-12-29 | $39.87 | $45.84 | 547,000 | — | — |
| 2010-12-28 | $39.80 | $45.77 | 1,052,800 | — | — |
| 2010-12-27 | $39.83 | $45.80 | 899,000 | — | — |
| 2010-12-23 | $39.96 | $45.95 | 721,400 | — | — |
| 2010-12-22 | $39.90 | $45.89 | 990,200 | — | — |
| 2010-12-21 | $40.04 | $46.04 | 1,758,600 | — | — |
| 2010-12-20 | $39.54 | $45.47 | 1,753,800 | — | — |
| 2010-12-17 | $39.65 | $45.60 | 1,871,800 | — | — |
| 2010-12-16 | $39.17 | $45.04 | 1,180,400 | — | — |
| 2010-12-15 | $39.21 | $45.09 | 1,604,800 | — | — |
| 2010-12-14 | $39.47 | $45.39 | 3,186,200 | — | — |
| 2010-12-13 | $38.36 | $44.11 | 4,873,800 | — | — |
| 2010-12-10 | $39.04 | $44.90 | 1,814,000 | — | — |
| 2010-12-09 | $39.12 | $44.98 | 2,478,000 | — | — |
| 2010-12-08 | $38.71 | $44.51 | 1,665,200 | — | — |
| 2010-12-07 | $39.02 | $44.87 | 2,031,200 | — | — |
| 2010-12-06 | $38.95 | $44.78 | 2,445,600 | — | — |
| 2010-12-03 | $38.67 | $44.46 | 2,560,000 | — | — |
| 2010-12-02 | $39.02 | $44.87 | 2,825,800 | — | — |
| 2010-12-01 | $38.58 | $44.36 | 2,991,200 | — | — |
| 2010-11-30 | $37.46 | $43.08 | 3,476,200 | — | — |
| 2010-11-29 | $37.45 | $43.07 | 2,865,400 | — | — |
| 2010-11-26 | $37.90 | $43.58 | 929,000 | — | — |
| 2010-11-24 | $37.96 | $43.65 | 2,657,800 | — | — |
| 2010-11-23 | $37.77 | $43.00 | 2,872,400 | — | — |
| 2010-11-22 | $38.13 | $43.41 | 5,439,400 | — | — |
| 2010-11-19 | $37.69 | $42.91 | 7,033,400 | — | — |
| 2010-11-18 | $37.24 | $42.40 | 7,192,200 | — | — |
| 2010-11-17 | $36.17 | $41.18 | 2,360,400 | — | — |
| 2010-11-16 | $35.49 | $40.41 | 2,427,200 | — | — |
| 2010-11-15 | $36.36 | $41.40 | 2,974,000 | — | — |
| 2010-11-12 | $35.89 | $40.86 | 2,569,200 | — | — |
| 2010-11-11 | $35.94 | $40.92 | 2,628,000 | — | — |
| 2010-11-10 | $35.24 | $40.13 | 3,119,800 | — | — |
| 2010-11-09 | $35.51 | $40.43 | 2,904,400 | — | — |
| 2010-11-08 | $35.92 | $40.89 | 2,188,400 | — | — |
| 2010-11-05 | $36.08 | $41.08 | 1,921,200 | — | — |
| 2010-11-04 | $36.06 | $41.06 | 3,563,600 | — | — |
| 2010-11-03 | $35.49 | $40.41 | 2,626,000 | — | — |
| 2010-11-02 | $35.28 | $40.16 | 2,847,800 | — | — |
| 2010-11-01 | $34.93 | $39.77 | 4,562,400 | — | — |
| 2010-10-29 | $35.58 | $40.51 | 12,046,800 | — | — |
| 2010-10-28 | $32.21 | $36.67 | 2,926,200 | — | — |
| 2010-10-27 | $32.38 | $36.87 | 2,335,200 | — | — |
| 2010-10-26 | $32.40 | $36.89 | 2,407,000 | — | — |
| 2010-10-25 | $32.74 | $37.28 | 2,328,400 | — | — |
| 2010-10-22 | $33.13 | $37.72 | 1,935,600 | — | — |
| 2010-10-21 | $33.06 | $37.63 | 3,604,600 | — | — |
| 2010-10-20 | $33.12 | $37.71 | 2,275,600 | — | — |
| 2010-10-19 | $32.76 | $37.29 | 2,857,000 | — | — |
| 2010-10-18 | $33.52 | $38.16 | 1,972,600 | — | — |
| 2010-10-15 | $33.62 | $38.27 | 2,347,200 | — | — |
| 2010-10-14 | $33.25 | $37.86 | 2,086,200 | — | — |
| 2010-10-13 | $33.26 | $37.87 | 3,596,200 | — | — |
| 2010-10-12 | $33.50 | $38.14 | 4,511,200 | — | — |
| 2010-10-11 | $32.70 | $37.23 | 1,423,800 | — | — |
| 2010-10-08 | $32.83 | $37.38 | 3,597,400 | — | — |
| 2010-10-07 | $31.50 | $35.86 | 2,181,800 | — | — |
| 2010-10-06 | $31.28 | $35.61 | 2,944,000 | — | — |
| 2010-10-05 | $31.89 | $36.30 | 2,612,000 | — | — |
| 2010-10-04 | $31.47 | $35.82 | 1,378,000 | — | — |
| 2010-10-01 | $31.65 | $36.03 | 2,407,600 | — | — |
| 2010-09-30 | $31.62 | $35.99 | 2,523,400 | — | — |
| 2010-09-29 | $32.06 | $36.51 | 4,883,000 | — | — |
| 2010-09-28 | $31.40 | $35.75 | 3,396,400 | — | — |
| 2010-09-27 | $30.65 | $34.90 | 1,413,200 | — | — |
| 2010-09-24 | $30.71 | $34.96 | 2,366,400 | — | — |
| 2010-09-23 | $30.02 | $34.18 | 3,940,400 | — | — |
| 2010-09-22 | $30.18 | $34.36 | 2,527,200 | — | — |
| 2010-09-21 | $30.16 | $34.34 | 2,515,000 | — | — |
| 2010-09-20 | $30.17 | $34.36 | 2,599,200 | — | — |
| 2010-09-17 | $29.43 | $33.51 | 3,554,400 | — | — |
| 2010-09-16 | $29.59 | $33.69 | 2,571,000 | — | — |
| 2010-09-15 | $29.66 | $33.76 | 2,322,000 | — | — |
| 2010-09-14 | $29.49 | $33.57 | 2,316,800 | — | — |
| 2010-09-13 | $29.42 | $33.50 | 2,665,800 | — | — |
| 2010-09-10 | $29.32 | $33.38 | 1,865,400 | — | — |
| 2010-09-09 | $29.17 | $33.22 | 1,880,800 | — | — |
| 2010-09-08 | $29.18 | $33.22 | 2,035,600 | — | — |
| 2010-09-07 | $28.79 | $32.78 | 3,034,200 | — | — |
| 2010-09-03 | $29.56 | $33.66 | 3,126,400 | — | — |
| 2010-09-02 | $29.18 | $33.22 | 2,063,000 | — | — |
| 2010-09-01 | $29.04 | $33.06 | 2,746,600 | — | — |
| 2010-08-31 | $28.04 | $31.92 | 3,675,000 | — | — |
| 2010-08-30 | $27.86 | $31.71 | 3,078,200 | — | — |
| 2010-08-27 | $28.68 | $32.65 | 1,932,600 | — | — |
| 2010-08-26 | $28.33 | $32.25 | 2,798,600 | — | — |
| 2010-08-25 | $28.46 | $32.40 | 3,392,200 | — | — |
| 2010-08-24 | $28.24 | $32.15 | 3,434,600 | — | — |
| 2010-08-23 | $28.28 | $32.20 | 3,280,600 | — | — |
| 2010-08-20 | $28.70 | $32.67 | 2,531,000 | — | — |
| 2010-08-19 | $29.02 | $33.04 | 2,640,200 | — | — |
| 2010-08-18 | $29.36 | $33.43 | 3,293,400 | — | — |
| 2010-08-17 | $29.28 | $33.34 | 4,512,400 | — | — |
| 2010-08-16 | $28.72 | $32.69 | 4,893,800 | — | — |
| 2010-08-13 | $28.91 | $32.91 | 4,239,400 | — | — |
| 2010-08-12 | $29.40 | $33.47 | 18,136,000 | — | — |
| 2010-08-11 | $30.17 | $34.36 | 5,305,800 | — | — |
| 2010-08-10 | $31.48 | $35.84 | 3,233,200 | — | — |
| 2010-08-09 | $31.97 | $36.39 | 2,384,000 | — | — |
| 2010-08-06 | $31.73 | $36.13 | 2,582,400 | — | — |
| 2010-08-05 | $31.66 | $36.04 | 2,884,000 | — | — |
| 2010-08-04 | $31.64 | $36.02 | 2,799,200 | — | — |
| 2010-08-03 | $31.39 | $35.74 | 3,443,600 | — | — |
| 2010-08-02 | $31.73 | $36.12 | 3,942,800 | — | — |
| 2010-07-30 | $31.13 | $35.44 | 3,079,400 | — | — |
| 2010-07-29 | $31.20 | $35.52 | 3,400,800 | — | — |
| 2010-07-28 | $31.00 | $35.29 | 2,683,600 | — | — |
| 2010-07-27 | $31.72 | $36.11 | 4,671,000 | — | — |
| 2010-07-26 | $31.49 | $35.85 | 4,976,800 | — | — |
| 2010-07-23 | $31.33 | $35.68 | 5,098,200 | — | — |
| 2010-07-22 | $31.14 | $35.45 | 3,236,800 | — | — |
| 2010-07-21 | $30.58 | $34.82 | 3,356,000 | — | — |
| 2010-07-20 | $31.21 | $35.53 | 4,630,600 | — | — |
| 2010-07-19 | $31.41 | $35.76 | 2,845,200 | — | — |
| 2010-07-16 | $31.74 | $36.13 | 3,298,400 | — | — |
| 2010-07-15 | $32.47 | $36.96 | 6,257,200 | — | — |
| 2010-07-14 | $32.56 | $37.07 | 4,603,800 | — | — |
| 2010-07-13 | $31.87 | $36.28 | 3,489,800 | — | — |
| 2010-07-12 | $31.08 | $35.38 | 2,665,400 | — | — |
| 2010-07-09 | $31.09 | $35.40 | 3,805,400 | — | — |
| 2010-07-08 | $30.75 | $35.01 | 2,681,200 | — | — |
| 2010-07-07 | $30.20 | $34.38 | 4,169,800 | — | — |
| 2010-07-06 | $29.33 | $33.39 | 5,175,000 | — | — |
| 2010-07-02 | $28.70 | $32.67 | 3,725,400 | — | — |
| 2010-07-01 | $28.46 | $32.40 | 4,656,200 | — | — |
| 2010-06-30 | $27.87 | $31.73 | 3,667,200 | — | — |
| 2010-06-29 | $27.70 | $31.53 | 3,479,000 | — | — |
| 2010-06-28 | $28.09 | $31.99 | 1,222,400 | — | — |
| 2010-06-25 | $28.12 | $32.01 | 2,442,200 | — | — |
| 2010-06-24 | $28.25 | $32.17 | 2,421,400 | — | — |
| 2010-06-23 | $28.67 | $32.64 | 2,773,600 | — | — |
| 2010-06-22 | $28.88 | $32.88 | 2,839,200 | — | — |
| 2010-06-21 | $29.49 | $33.58 | 3,099,800 | — | — |
| 2010-06-18 | $29.97 | $34.12 | 2,986,400 | — | — |
| 2010-06-17 | $29.87 | $34.00 | 2,936,400 | — | — |
| 2010-06-16 | $29.73 | $33.84 | 3,816,600 | — | — |
| 2010-06-15 | $30.13 | $34.30 | 3,678,400 | — | — |
| 2010-06-14 | $29.08 | $33.11 | 3,786,600 | — | — |
| 2010-06-11 | $28.93 | $32.94 | 3,622,200 | — | — |
| 2010-06-10 | $29.06 | $33.08 | 3,027,800 | — | — |
| 2010-06-09 | $28.50 | $32.44 | 4,615,400 | — | — |
| 2010-06-08 | $28.04 | $31.92 | 4,683,000 | — | — |
| 2010-06-07 | $27.45 | $31.25 | 7,389,200 | — | — |
| 2010-06-04 | $27.67 | $31.50 | 6,274,600 | — | — |
| 2010-06-03 | $29.75 | $33.88 | 3,627,000 | — | — |
| 2010-06-02 | $29.34 | $33.41 | 3,403,200 | — | — |
| 2010-06-01 | $28.96 | $32.97 | 4,622,800 | — | — |
| 2010-05-28 | $29.14 | $33.17 | 2,989,600 | — | — |
| 2010-05-27 | $29.34 | $33.41 | 4,447,200 | — | — |
| 2010-05-26 | $28.24 | $32.15 | 8,316,200 | — | — |
| 2010-05-25 | $28.79 | $32.77 | 4,527,400 | — | — |
| 2010-05-24 | $29.30 | $33.35 | 3,284,800 | — | — |
| 2010-05-21 | $29.45 | $33.53 | 4,708,000 | — | — |
| 2010-05-20 | $29.03 | $33.05 | 5,638,200 | — | — |
| 2010-05-19 | $30.04 | $34.20 | 3,424,200 | — | — |
| 2010-05-18 | $30.22 | $34.40 | 4,971,200 | — | — |
| 2010-05-17 | $30.89 | $35.16 | 5,132,200 | — | — |
| 2010-05-14 | $30.52 | $34.75 | 6,037,200 | — | — |
| 2010-05-13 | $31.60 | $35.98 | 3,381,600 | — | — |
| 2010-05-12 | $31.95 | $36.38 | 2,848,000 | — | — |
| 2010-05-11 | $31.57 | $35.94 | 5,243,600 | — | — |
| 2010-05-10 | $31.41 | $35.76 | 8,139,000 | — | — |
| 2010-05-07 | $29.26 | $33.32 | 8,608,600 | — | — |
| 2010-05-06 | $30.40 | $34.61 | 9,160,400 | — | — |
| 2010-05-05 | $31.40 | $35.75 | 6,720,200 | — | — |
| 2010-05-04 | $32.53 | $37.04 | 4,738,000 | — | — |
| 2010-05-03 | $33.06 | $37.65 | 3,061,200 | — | — |
| 2010-04-30 | $32.96 | $37.53 | 3,263,400 | — | — |
| 2010-04-29 | $33.11 | $37.69 | 4,171,000 | — | — |
| 2010-04-28 | $33.30 | $37.91 | 4,337,000 | — | — |
| 2010-04-27 | $33.53 | $38.18 | 12,835,400 | — | — |
| 2010-04-26 | $34.99 | $39.84 | 7,463,400 | — | — |
| 2010-04-23 | $34.75 | $39.56 | 2,742,800 | — | — |
| 2010-04-22 | $34.49 | $39.26 | 4,611,200 | — | — |
| 2010-04-21 | $33.81 | $38.50 | 4,532,400 | — | — |
| 2010-04-20 | $34.28 | $39.02 | 2,682,200 | — | — |
| 2010-04-19 | $33.71 | $38.38 | 3,911,200 | — | — |
| 2010-04-16 | $33.95 | $38.65 | 3,693,400 | — | — |
| 2010-04-15 | $33.61 | $38.26 | 2,045,000 | — | — |
| 2010-04-14 | $33.36 | $37.98 | 2,440,600 | — | — |
| 2010-04-13 | $32.92 | $37.49 | 3,906,000 | — | — |
| 2010-04-12 | $32.96 | $37.53 | 2,290,800 | — | — |
| 2010-04-09 | $32.73 | $37.26 | 2,697,000 | — | — |
| 2010-04-08 | $32.02 | $36.46 | 2,405,600 | — | — |
| 2010-04-07 | $31.74 | $36.14 | 3,241,600 | — | — |
| 2010-04-06 | $31.64 | $36.02 | 5,862,400 | — | — |
| 2010-04-05 | $32.38 | $36.86 | 3,065,600 | — | — |
| 2010-04-01 | $32.79 | $37.33 | 1,948,200 | — | — |
| 2010-03-31 | $32.44 | $36.93 | 2,460,000 | — | — |
| 2010-03-30 | $32.75 | $37.29 | 2,883,200 | — | — |
| 2010-03-29 | $32.54 | $37.05 | 2,496,600 | — | — |
| 2010-03-26 | $31.96 | $36.39 | 3,380,800 | — | — |
| 2010-03-25 | $31.70 | $36.09 | 2,484,400 | — | — |
| 2010-03-24 | $31.84 | $36.26 | 3,276,000 | — | — |
| 2010-03-23 | $32.65 | $37.17 | 1,868,200 | — | — |
| 2010-03-22 | $32.47 | $36.97 | 2,954,400 | — | — |
| 2010-03-19 | $31.57 | $35.94 | 2,724,200 | — | — |
| 2010-03-18 | $31.90 | $36.32 | 1,728,800 | — | — |
| 2010-03-17 | $31.97 | $36.39 | 1,851,200 | — | — |
| 2010-03-16 | $31.72 | $36.11 | 2,054,000 | — | — |
| 2010-03-15 | $31.56 | $35.93 | 3,338,000 | — | — |
| 2010-03-12 | $31.75 | $36.15 | 2,061,000 | — | — |
| 2010-03-11 | $31.59 | $35.97 | 3,195,600 | — | — |
| 2010-03-10 | $30.93 | $35.21 | 2,232,000 | — | — |
| 2010-03-09 | $30.83 | $35.10 | 2,561,000 | — | — |
| 2010-03-08 | $31.17 | $35.49 | 2,747,200 | — | — |
| 2010-03-05 | $30.83 | $35.10 | 2,567,800 | — | — |
| 2010-03-04 | $30.54 | $34.77 | 3,211,200 | — | — |
| 2010-03-03 | $30.59 | $34.83 | 2,958,400 | — | — |
| 2010-03-02 | $30.86 | $35.13 | 5,706,000 | — | — |
| 2010-03-01 | $31.08 | $35.39 | 6,075,200 | — | — |
| 2010-02-26 | $30.07 | $34.23 | 2,507,800 | — | — |
| 2010-02-25 | $30.29 | $34.48 | 4,276,800 | — | — |
| 2010-02-24 | $30.00 | $34.16 | 4,780,200 | — | — |
| 2010-02-23 | $29.33 | $33.39 | 2,486,000 | — | — |
| 2010-02-22 | $29.55 | $33.64 | 2,258,400 | — | — |
| 2010-02-19 | $29.42 | $33.49 | 2,963,200 | — | — |
| 2010-02-18 | $29.75 | $33.88 | 3,067,600 | — | — |
| 2010-02-17 | $29.43 | $33.51 | 2,646,800 | — | — |
| 2010-02-16 | $29.18 | $33.22 | 3,086,200 | — | — |
| 2010-02-12 | $28.33 | $32.25 | 3,844,800 | — | — |
| 2010-02-11 | $28.43 | $32.37 | 3,272,600 | — | — |
| 2010-02-10 | $28.03 | $31.91 | 3,846,200 | — | — |
| 2010-02-09 | $28.13 | $32.02 | 5,144,200 | — | — |
| 2010-02-08 | $27.83 | $31.69 | 4,760,600 | — | — |
| 2010-02-05 | $27.70 | $31.54 | 4,525,400 | — | — |
| 2010-02-04 | $27.92 | $31.79 | 5,238,000 | — | — |
| 2010-02-03 | $28.29 | $32.20 | 5,416,200 | — | — |
| 2010-02-02 | $28.00 | $31.88 | 7,339,800 | — | — |
| 2010-02-01 | $26.90 | $30.63 | 5,915,800 | — | — |
| 2010-01-29 | $26.26 | $29.90 | 5,374,800 | — | — |
| 2010-01-28 | $26.52 | $30.19 | 5,303,000 | — | — |
| 2010-01-27 | $26.82 | $30.54 | 3,802,800 | — | — |
| 2010-01-26 | $26.78 | $30.48 | 4,617,800 | — | — |
| 2010-01-25 | $26.58 | $30.27 | 4,302,400 | — | — |
| 2010-01-22 | $26.58 | $30.27 | 5,699,200 | — | — |
| 2010-01-21 | $26.76 | $30.47 | 17,290,600 | — | — |
| 2010-01-20 | $24.52 | $27.92 | 3,143,400 | — | — |
| 2010-01-19 | $25.00 | $28.46 | 3,195,800 | — | — |
| 2010-01-15 | $24.88 | $28.33 | 4,555,600 | — | — |
| 2010-01-14 | $24.95 | $28.41 | 3,004,000 | — | — |
| 2010-01-13 | $24.99 | $28.45 | 3,205,800 | — | — |
| 2010-01-12 | $24.78 | $28.21 | 3,761,000 | — | — |
| 2010-01-11 | $24.89 | $28.34 | 3,271,600 | — | — |
| 2010-01-08 | $24.66 | $28.07 | 2,221,600 | — | — |
| 2010-01-07 | $24.56 | $27.96 | 3,864,800 | — | — |
| 2010-01-06 | $24.25 | $27.61 | 4,447,200 | — | — |
| 2010-01-05 | $24.17 | $27.52 | 3,246,000 | — | — |
| 2010-01-04 | $24.27 | $27.63 | 3,508,400 | — | — |