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
- 1993-12-14 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 | $42.04 | $78.74 | 836,200 | — | — |
| 2010-12-30 | $41.97 | $78.61 | 615,800 | — | — |
| 2010-12-29 | $41.99 | $78.65 | 1,033,000 | — | — |
| 2010-12-28 | $41.63 | $77.96 | 736,000 | — | — |
| 2010-12-27 | $41.40 | $77.53 | 837,600 | — | — |
| 2010-12-23 | $41.20 | $77.16 | 816,200 | — | — |
| 2010-12-22 | $41.05 | $76.88 | 803,600 | — | — |
| 2010-12-21 | $40.95 | $76.69 | 1,211,400 | — | — |
| 2010-12-20 | $40.39 | $75.65 | 1,533,200 | — | — |
| 2010-12-17 | $40.13 | $75.15 | 2,868,200 | — | — |
| 2010-12-16 | $40.20 | $75.29 | 1,026,000 | — | — |
| 2010-12-15 | $40.15 | $75.20 | 1,608,400 | — | — |
| 2010-12-14 | $40.72 | $76.27 | 913,800 | — | — |
| 2010-12-13 | $40.53 | $75.91 | 1,356,400 | — | — |
| 2010-12-10 | $40.58 | $76.01 | 1,830,000 | — | — |
| 2010-12-09 | $40.71 | $76.24 | 1,428,000 | — | — |
| 2010-12-08 | $41.06 | $76.45 | 1,272,200 | — | — |
| 2010-12-07 | $41.24 | $76.79 | 1,942,400 | — | — |
| 2010-12-06 | $41.08 | $76.49 | 1,627,400 | — | — |
| 2010-12-03 | $41.03 | $76.40 | 1,908,800 | — | — |
| 2010-12-02 | $40.49 | $75.39 | 2,041,400 | — | — |
| 2010-12-01 | $40.61 | $75.61 | 2,555,200 | — | — |
| 2010-11-30 | $38.90 | $72.45 | 2,734,400 | — | — |
| 2010-11-29 | $39.63 | $73.81 | 2,172,800 | — | — |
| 2010-11-26 | $39.76 | $74.03 | 820,600 | — | — |
| 2010-11-24 | $39.74 | $74.00 | 1,457,400 | — | — |
| 2010-11-23 | $38.88 | $72.40 | 1,691,800 | — | — |
| 2010-11-22 | $39.70 | $73.92 | 1,854,600 | — | — |
| 2010-11-19 | $39.55 | $73.65 | 2,109,600 | — | — |
| 2010-11-18 | $39.48 | $73.52 | 2,187,000 | — | — |
| 2010-11-17 | $38.54 | $71.76 | 1,501,000 | — | — |
| 2010-11-16 | $38.20 | $71.13 | 2,081,800 | — | — |
| 2010-11-15 | $38.72 | $72.10 | 1,910,800 | — | — |
| 2010-11-12 | $38.70 | $72.06 | 2,182,600 | — | — |
| 2010-11-11 | $39.65 | $73.83 | 1,646,800 | — | — |
| 2010-11-10 | $39.20 | $73.00 | 1,385,400 | — | — |
| 2010-11-09 | $39.40 | $73.36 | 1,699,200 | — | — |
| 2010-11-08 | $39.88 | $74.25 | 1,248,600 | — | — |
| 2010-11-05 | $39.86 | $74.23 | 2,530,200 | — | — |
| 2010-11-04 | $40.35 | $75.14 | 2,511,600 | — | — |
| 2010-11-03 | $39.78 | $74.08 | 1,150,800 | — | — |
| 2010-11-02 | $39.84 | $74.19 | 2,035,600 | — | — |
| 2010-11-01 | $39.58 | $73.71 | 1,676,000 | — | — |
| 2010-10-29 | $39.29 | $73.15 | 2,833,600 | — | — |
| 2010-10-28 | $39.53 | $73.60 | 2,283,600 | — | — |
| 2010-10-27 | $40.15 | $74.77 | 2,093,800 | — | — |
| 2010-10-26 | $40.75 | $75.88 | 2,655,600 | — | — |
| 2010-10-25 | $41.29 | $76.90 | 4,336,200 | — | — |
| 2010-10-22 | $39.30 | $73.18 | 1,320,000 | — | — |
| 2010-10-21 | $39.69 | $73.90 | 1,236,400 | — | — |
| 2010-10-20 | $39.54 | $73.62 | 1,776,800 | — | — |
| 2010-10-19 | $38.58 | $71.85 | 1,776,600 | — | — |
| 2010-10-18 | $39.44 | $73.43 | 1,144,400 | — | — |
| 2010-10-15 | $39.25 | $73.09 | 1,345,800 | — | — |
| 2010-10-14 | $39.04 | $72.69 | 1,361,200 | — | — |
| 2010-10-13 | $39.33 | $73.25 | 1,428,000 | — | — |
| 2010-10-12 | $38.94 | $72.50 | 2,137,400 | — | — |
| 2010-10-11 | $39.18 | $72.96 | 1,678,200 | — | — |
| 2010-10-08 | $38.96 | $72.54 | 1,763,200 | — | — |
| 2010-10-07 | $38.39 | $71.49 | 2,548,800 | — | — |
| 2010-10-06 | $38.01 | $70.78 | 1,447,800 | — | — |
| 2010-10-05 | $38.08 | $70.92 | 2,113,800 | — | — |
| 2010-10-04 | $37.04 | $68.97 | 1,820,000 | — | — |
| 2010-10-01 | $37.29 | $69.43 | 1,563,200 | — | — |
| 2010-09-30 | $37.00 | $68.90 | 2,505,600 | — | — |
| 2010-09-29 | $36.76 | $68.46 | 2,996,400 | — | — |
| 2010-09-28 | $36.74 | $68.41 | 1,518,800 | — | — |
| 2010-09-27 | $36.23 | $67.47 | 1,460,600 | — | — |
| 2010-09-24 | $36.37 | $67.73 | 1,532,600 | — | — |
| 2010-09-23 | $35.53 | $66.16 | 1,730,400 | — | — |
| 2010-09-22 | $35.67 | $66.42 | 1,446,600 | — | — |
| 2010-09-21 | $35.58 | $66.26 | 1,509,400 | — | — |
| 2010-09-20 | $35.67 | $66.43 | 2,341,600 | — | — |
| 2010-09-17 | $35.04 | $65.24 | 2,697,200 | — | — |
| 2010-09-16 | $34.70 | $64.62 | 3,255,400 | — | — |
| 2010-09-15 | $33.47 | $62.32 | 1,566,400 | — | — |
| 2010-09-14 | $33.54 | $62.45 | 2,168,600 | — | — |
| 2010-09-13 | $33.75 | $62.85 | 2,081,400 | — | — |
| 2010-09-10 | $32.58 | $60.66 | 1,406,200 | — | — |
| 2010-09-09 | $32.76 | $61.00 | 2,427,000 | — | — |
| 2010-09-08 | $32.53 | $60.17 | 1,470,600 | — | — |
| 2010-09-07 | $32.31 | $59.75 | 1,467,600 | — | — |
| 2010-09-03 | $32.96 | $60.96 | 2,297,200 | — | — |
| 2010-09-02 | $32.08 | $59.32 | 1,998,800 | — | — |
| 2010-09-01 | $32.13 | $59.42 | 2,217,800 | — | — |
| 2010-08-31 | $30.78 | $56.92 | 2,810,400 | — | — |
| 2010-08-30 | $30.08 | $55.64 | 2,037,800 | — | — |
| 2010-08-27 | $30.56 | $56.52 | 1,458,400 | — | — |
| 2010-08-26 | $29.83 | $55.18 | 1,562,400 | — | — |
| 2010-08-25 | $29.54 | $54.63 | 1,607,000 | — | — |
| 2010-08-24 | $29.48 | $54.53 | 2,048,400 | — | — |
| 2010-08-23 | $30.17 | $55.81 | 1,157,600 | — | — |
| 2010-08-20 | $30.47 | $56.36 | 1,961,800 | — | — |
| 2010-08-19 | $30.32 | $56.07 | 1,260,000 | — | — |
| 2010-08-18 | $31.12 | $57.56 | 1,188,800 | — | — |
| 2010-08-17 | $31.18 | $57.67 | 1,937,000 | — | — |
| 2010-08-16 | $30.29 | $56.02 | 1,429,800 | — | — |
| 2010-08-13 | $30.07 | $55.61 | 1,174,400 | — | — |
| 2010-08-12 | $30.33 | $56.09 | 1,761,600 | — | — |
| 2010-08-11 | $30.46 | $56.34 | 1,953,200 | — | — |
| 2010-08-10 | $31.59 | $58.43 | 2,044,600 | — | — |
| 2010-08-09 | $32.04 | $59.25 | 1,044,400 | — | — |
| 2010-08-06 | $31.84 | $58.89 | 1,847,800 | — | — |
| 2010-08-05 | $31.84 | $58.89 | 2,568,600 | — | — |
| 2010-08-04 | $31.98 | $59.14 | 2,454,600 | — | — |
| 2010-08-03 | $31.78 | $58.78 | 2,747,400 | — | — |
| 2010-08-02 | $31.90 | $59.00 | 3,926,600 | — | — |
| 2010-07-30 | $31.32 | $57.93 | 5,773,000 | — | — |
| 2010-07-29 | $29.88 | $55.26 | 2,696,800 | — | — |
| 2010-07-28 | $29.81 | $55.14 | 1,801,400 | — | — |
| 2010-07-27 | $29.80 | $55.12 | 2,585,200 | — | — |
| 2010-07-26 | $29.93 | $55.36 | 3,301,000 | — | — |
| 2010-07-23 | $29.49 | $54.53 | 2,904,200 | — | — |
| 2010-07-22 | $28.77 | $53.21 | 3,006,800 | — | — |
| 2010-07-21 | $27.84 | $51.49 | 5,309,200 | — | — |
| 2010-07-20 | $27.00 | $49.93 | 4,124,400 | — | — |
| 2010-07-19 | $26.75 | $49.48 | 2,602,200 | — | — |
| 2010-07-16 | $27.11 | $50.13 | 1,765,400 | — | — |
| 2010-07-15 | $28.01 | $51.82 | 1,611,600 | — | — |
| 2010-07-14 | $28.17 | $52.10 | 1,964,000 | — | — |
| 2010-07-13 | $28.50 | $52.71 | 2,078,600 | — | — |
| 2010-07-12 | $27.73 | $51.29 | 1,509,200 | — | — |
| 2010-07-09 | $28.16 | $52.08 | 1,613,600 | — | — |
| 2010-07-08 | $28.12 | $52.01 | 3,643,200 | — | — |
| 2010-07-07 | $27.08 | $50.10 | 2,099,000 | — | — |
| 2010-07-06 | $25.82 | $47.75 | 2,203,400 | — | — |
| 2010-07-02 | $26.03 | $48.14 | 2,337,200 | — | — |
| 2010-07-01 | $26.53 | $49.06 | 2,816,200 | — | — |
| 2010-06-30 | $26.68 | $49.35 | 3,518,200 | — | — |
| 2010-06-29 | $27.49 | $50.84 | 4,184,800 | — | — |
| 2010-06-28 | $28.53 | $52.77 | 2,554,400 | — | — |
| 2010-06-25 | $28.99 | $53.62 | 2,896,000 | — | — |
| 2010-06-24 | $29.04 | $53.71 | 2,101,000 | — | — |
| 2010-06-23 | $30.00 | $55.48 | 3,725,200 | — | — |
| 2010-06-22 | $30.46 | $56.33 | 1,404,200 | — | — |
| 2010-06-21 | $31.18 | $57.67 | 2,197,000 | — | — |
| 2010-06-18 | $31.33 | $57.96 | 2,148,600 | — | — |
| 2010-06-17 | $30.73 | $56.83 | 1,808,000 | — | — |
| 2010-06-16 | $31.03 | $57.39 | 1,505,200 | — | — |
| 2010-06-15 | $30.98 | $57.30 | 2,434,800 | — | — |
| 2010-06-14 | $30.20 | $55.85 | 1,702,800 | — | — |
| 2010-06-11 | $30.36 | $56.14 | 2,019,800 | — | — |
| 2010-06-10 | $29.81 | $55.14 | 1,909,600 | — | — |
| 2010-06-09 | $29.07 | $53.35 | 2,392,600 | — | — |
| 2010-06-08 | $29.04 | $53.30 | 3,042,800 | — | — |
| 2010-06-07 | $28.41 | $52.14 | 2,179,600 | — | — |
| 2010-06-04 | $28.59 | $52.48 | 2,074,800 | — | — |
| 2010-06-03 | $30.15 | $55.34 | 1,524,800 | — | — |
| 2010-06-02 | $30.33 | $55.66 | 2,690,600 | — | — |
| 2010-06-01 | $29.15 | $53.51 | 1,986,800 | — | — |
| 2010-05-28 | $30.20 | $55.42 | 1,911,200 | — | — |
| 2010-05-27 | $30.85 | $56.63 | 1,726,000 | — | — |
| 2010-05-26 | $29.32 | $53.82 | 2,348,400 | — | — |
| 2010-05-25 | $29.56 | $54.25 | 2,441,800 | — | — |
| 2010-05-24 | $29.42 | $54.00 | 2,233,600 | — | — |
| 2010-05-21 | $29.78 | $54.66 | 3,321,800 | — | — |
| 2010-05-20 | $29.08 | $53.37 | 3,905,800 | — | — |
| 2010-05-19 | $30.66 | $56.27 | 2,480,000 | — | — |
| 2010-05-18 | $31.25 | $57.36 | 2,267,600 | — | — |
| 2010-05-17 | $31.63 | $58.06 | 1,761,800 | — | — |
| 2010-05-14 | $31.39 | $57.62 | 2,184,000 | — | — |
| 2010-05-13 | $32.42 | $59.52 | 1,668,000 | — | — |
| 2010-05-12 | $33.24 | $61.02 | 1,775,400 | — | — |
| 2010-05-11 | $32.29 | $59.28 | 2,009,000 | — | — |
| 2010-05-10 | $32.72 | $60.06 | 3,272,800 | — | — |
| 2010-05-07 | $30.83 | $56.58 | 4,812,800 | — | — |
| 2010-05-06 | $31.38 | $57.59 | 4,747,600 | — | — |
| 2010-05-05 | $32.62 | $59.87 | 2,924,400 | — | — |
| 2010-05-04 | $32.71 | $60.04 | 2,200,400 | — | — |
| 2010-05-03 | $33.74 | $61.92 | 2,222,800 | — | — |
| 2010-04-30 | $33.46 | $61.42 | 3,231,000 | — | — |
| 2010-04-29 | $34.30 | $62.96 | 2,019,400 | — | — |
| 2010-04-28 | $34.06 | $62.51 | 2,274,200 | — | — |
| 2010-04-27 | $33.71 | $61.87 | 3,184,800 | — | — |
| 2010-04-26 | $34.45 | $63.24 | 3,116,400 | — | — |
| 2010-04-23 | $35.56 | $65.27 | 4,821,000 | — | — |
| 2010-04-22 | $33.56 | $61.60 | 1,725,800 | — | — |
| 2010-04-21 | $33.35 | $61.21 | 981,400 | — | — |
| 2010-04-20 | $33.26 | $61.06 | 1,102,600 | — | — |
| 2010-04-19 | $32.78 | $60.17 | 1,795,400 | — | — |
| 2010-04-16 | $32.65 | $59.93 | 2,155,200 | — | — |
| 2010-04-15 | $33.36 | $61.23 | 1,233,600 | — | — |
| 2010-04-14 | $33.20 | $60.93 | 1,170,000 | — | — |
| 2010-04-13 | $32.92 | $60.43 | 1,031,000 | — | — |
| 2010-04-12 | $33.01 | $60.59 | 1,081,000 | — | — |
| 2010-04-09 | $33.45 | $61.40 | 1,034,200 | — | — |
| 2010-04-08 | $32.91 | $60.41 | 1,039,200 | — | — |
| 2010-04-07 | $32.92 | $60.44 | 1,336,600 | — | — |
| 2010-04-06 | $32.88 | $60.36 | 1,520,400 | — | — |
| 2010-04-05 | $33.11 | $60.77 | 1,996,200 | — | — |
| 2010-04-01 | $32.49 | $59.63 | 1,360,600 | — | — |
| 2010-03-31 | $31.84 | $58.44 | 1,810,400 | — | — |
| 2010-03-30 | $32.17 | $59.06 | 1,309,400 | — | — |
| 2010-03-29 | $32.00 | $58.73 | 1,682,200 | — | — |
| 2010-03-26 | $31.68 | $58.16 | 1,624,200 | — | — |
| 2010-03-25 | $31.48 | $57.77 | 2,379,200 | — | — |
| 2010-03-24 | $31.69 | $58.17 | 2,461,400 | — | — |
| 2010-03-23 | $31.43 | $57.69 | 1,320,000 | — | — |
| 2010-03-22 | $31.29 | $57.43 | 1,505,600 | — | — |
| 2010-03-19 | $30.61 | $56.18 | 1,687,000 | — | — |
| 2010-03-18 | $31.18 | $57.23 | 2,143,600 | — | — |
| 2010-03-17 | $31.56 | $57.93 | 1,807,000 | — | — |
| 2010-03-16 | $31.11 | $57.10 | 1,453,800 | — | — |
| 2010-03-15 | $30.78 | $56.50 | 1,410,600 | — | — |
| 2010-03-12 | $30.97 | $56.84 | 1,660,600 | — | — |
| 2010-03-11 | $30.91 | $56.73 | 1,814,200 | — | — |
| 2010-03-10 | $30.79 | $56.11 | 2,838,800 | — | — |
| 2010-03-09 | $30.72 | $55.98 | 1,749,400 | — | — |
| 2010-03-08 | $30.88 | $56.27 | 1,415,800 | — | — |
| 2010-03-05 | $30.88 | $56.27 | 1,407,200 | — | — |
| 2010-03-04 | $30.63 | $55.82 | 1,281,000 | — | — |
| 2010-03-03 | $30.53 | $55.63 | 2,360,200 | — | — |
| 2010-03-02 | $30.26 | $55.16 | 2,700,600 | — | — |
| 2010-03-01 | $30.03 | $54.73 | 3,508,200 | — | — |
| 2010-02-26 | $29.78 | $54.26 | 1,540,400 | — | — |
| 2010-02-25 | $29.70 | $54.12 | 1,705,200 | — | — |
| 2010-02-24 | $29.79 | $54.28 | 1,538,800 | — | — |
| 2010-02-23 | $29.50 | $53.77 | 1,441,400 | — | — |
| 2010-02-22 | $30.14 | $54.92 | 1,694,400 | — | — |
| 2010-02-19 | $30.01 | $54.69 | 1,243,400 | — | — |
| 2010-02-18 | $29.93 | $54.55 | 976,000 | — | — |
| 2010-02-17 | $29.65 | $54.04 | 1,233,200 | — | — |
| 2010-02-16 | $29.67 | $54.06 | 1,596,200 | — | — |
| 2010-02-12 | $29.00 | $52.84 | 1,527,600 | — | — |
| 2010-02-11 | $28.92 | $52.71 | 1,721,400 | — | — |
| 2010-02-10 | $28.67 | $52.26 | 1,581,400 | — | — |
| 2010-02-09 | $28.93 | $52.72 | 1,675,000 | — | — |
| 2010-02-08 | $28.30 | $51.57 | 1,930,000 | — | — |
| 2010-02-05 | $28.82 | $52.52 | 3,121,800 | — | — |
| 2010-02-04 | $28.74 | $52.38 | 2,007,400 | — | — |
| 2010-02-03 | $29.65 | $54.03 | 1,598,400 | — | — |
| 2010-02-02 | $29.81 | $54.32 | 3,370,400 | — | — |
| 2010-02-01 | $29.99 | $54.65 | 2,468,000 | — | — |
| 2010-01-29 | $28.26 | $51.51 | 3,985,400 | — | — |
| 2010-01-28 | $28.49 | $51.92 | 1,694,800 | — | — |
| 2010-01-27 | $29.03 | $52.91 | 1,321,400 | — | — |
| 2010-01-26 | $28.85 | $52.58 | 1,085,800 | — | — |
| 2010-01-25 | $29.06 | $52.95 | 837,200 | — | — |
| 2010-01-22 | $28.71 | $52.31 | 1,504,000 | — | — |
| 2010-01-21 | $29.38 | $53.53 | 1,619,800 | — | — |
| 2010-01-20 | $30.47 | $55.52 | 1,132,600 | — | — |
| 2010-01-19 | $30.91 | $56.32 | 948,800 | — | — |
| 2010-01-15 | $30.21 | $55.06 | 1,300,200 | — | — |
| 2010-01-14 | $30.35 | $55.31 | 1,237,200 | — | — |
| 2010-01-13 | $30.79 | $56.11 | 1,486,000 | — | — |
| 2010-01-12 | $30.13 | $54.90 | 2,073,600 | — | — |
| 2010-01-11 | $30.45 | $55.48 | 855,600 | — | — |
| 2010-01-08 | $30.43 | $55.46 | 853,400 | — | — |
| 2010-01-07 | $30.35 | $55.31 | 1,076,200 | — | — |
| 2010-01-06 | $30.28 | $55.17 | 3,099,000 | — | — |
| 2010-01-05 | $30.48 | $55.55 | 2,269,800 | — | — |
| 2010-01-04 | $30.88 | $56.27 | 1,446,400 | — | — |