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
- 2005-07-21 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 | $50.18 | $50.78 | 1,020,200 | — | — |
| 2010-12-30 | $50.56 | $51.17 | 1,389,800 | — | — |
| 2010-12-29 | $51.16 | $51.78 | 1,105,650 | — | — |
| 2010-12-28 | $50.96 | $51.57 | 1,388,950 | — | — |
| 2010-12-27 | $51.14 | $51.76 | 1,762,300 | — | — |
| 2010-12-23 | $52.66 | $53.29 | 1,128,600 | — | — |
| 2010-12-22 | $53.24 | $53.88 | 1,481,150 | — | — |
| 2010-12-21 | $54.38 | $55.04 | 1,926,300 | — | — |
| 2010-12-20 | $53.80 | $54.45 | 2,308,850 | — | — |
| 2010-12-17 | $53.66 | $54.31 | 4,344,500 | — | — |
| 2010-12-16 | $51.96 | $52.59 | 1,541,100 | — | — |
| 2010-12-15 | $51.38 | $52.00 | 2,916,400 | — | — |
| 2010-12-14 | $51.14 | $51.76 | 2,905,450 | — | — |
| 2010-12-13 | $52.26 | $52.89 | 2,948,750 | — | — |
| 2010-12-10 | $54.88 | $55.54 | 1,261,650 | — | — |
| 2010-12-09 | $54.34 | $54.99 | 1,401,550 | — | — |
| 2010-12-08 | $54.02 | $54.67 | 823,550 | — | — |
| 2010-12-07 | $53.86 | $54.51 | 1,263,450 | — | — |
| 2010-12-06 | $54.38 | $55.04 | 1,510,950 | — | — |
| 2010-12-03 | $54.10 | $54.75 | 1,339,750 | — | — |
| 2010-12-02 | $53.92 | $54.57 | 1,651,200 | — | — |
| 2010-12-01 | $53.58 | $54.23 | 2,034,600 | — | — |
| 2010-11-30 | $52.66 | $53.29 | 2,436,000 | — | — |
| 2010-11-29 | $53.56 | $54.21 | 2,623,650 | — | — |
| 2010-11-26 | $52.74 | $53.38 | 1,086,100 | — | — |
| 2010-11-24 | $52.44 | $53.07 | 1,772,300 | — | — |
| 2010-11-23 | $50.72 | $51.33 | 2,138,650 | — | — |
| 2010-11-22 | $51.74 | $52.36 | 2,310,200 | — | — |
| 2010-11-19 | $52.42 | $53.05 | 1,425,400 | — | — |
| 2010-11-18 | $52.90 | $53.54 | 2,159,400 | — | — |
| 2010-11-17 | $52.12 | $52.75 | 1,659,200 | — | — |
| 2010-11-16 | $51.00 | $51.61 | 3,353,600 | — | — |
| 2010-11-15 | $51.64 | $52.12 | 3,054,150 | — | — |
| 2010-11-12 | $53.32 | $53.82 | 1,889,500 | — | — |
| 2010-11-11 | $54.64 | $55.15 | 988,350 | — | — |
| 2010-11-10 | $54.92 | $55.43 | 1,130,650 | — | — |
| 2010-11-09 | $54.70 | $55.21 | 2,415,100 | — | — |
| 2010-11-08 | $56.04 | $56.56 | 3,333,200 | — | — |
| 2010-11-05 | $54.60 | $55.11 | 4,172,300 | — | — |
| 2010-11-04 | $54.34 | $54.85 | 6,803,750 | — | — |
| 2010-11-03 | $57.36 | $57.89 | 2,173,050 | — | — |
| 2010-11-02 | $57.38 | $57.91 | 1,391,200 | — | — |
| 2010-11-01 | $57.08 | $57.61 | 1,829,850 | — | — |
| 2010-10-29 | $57.90 | $58.44 | 4,516,100 | — | — |
| 2010-10-28 | $58.28 | $58.82 | 4,226,200 | — | — |
| 2010-10-27 | $58.00 | $58.54 | 3,314,200 | — | — |
| 2010-10-26 | $56.58 | $57.11 | 2,557,050 | — | — |
| 2010-10-25 | $57.18 | $57.71 | 1,980,350 | — | — |
| 2010-10-22 | $56.56 | $57.09 | 1,804,150 | — | — |
| 2010-10-21 | $55.78 | $56.30 | 1,917,550 | — | — |
| 2010-10-20 | $54.32 | $54.83 | 1,752,500 | — | — |
| 2010-10-19 | $53.70 | $54.20 | 1,913,350 | — | — |
| 2010-10-18 | $54.90 | $55.41 | 2,483,050 | — | — |
| 2010-10-15 | $55.64 | $56.16 | 2,819,850 | — | — |
| 2010-10-14 | $55.40 | $55.92 | 1,777,050 | — | — |
| 2010-10-13 | $56.58 | $57.11 | 1,537,650 | — | — |
| 2010-10-12 | $55.82 | $56.34 | 3,309,100 | — | — |
| 2010-10-11 | $57.00 | $57.53 | 1,891,450 | — | — |
| 2010-10-08 | $56.58 | $57.11 | 2,254,350 | — | — |
| 2010-10-07 | $56.52 | $57.05 | 2,279,650 | — | — |
| 2010-10-06 | $55.40 | $55.92 | 1,656,550 | — | — |
| 2010-10-05 | $56.60 | $57.13 | 1,989,500 | — | — |
| 2010-10-04 | $54.34 | $54.85 | 2,241,350 | — | — |
| 2010-10-01 | $55.42 | $55.94 | 3,653,300 | — | — |
| 2010-09-30 | $56.46 | $56.99 | 2,668,750 | — | — |
| 2010-09-29 | $56.82 | $57.35 | 3,037,750 | — | — |
| 2010-09-28 | $58.02 | $58.56 | 3,027,100 | — | — |
| 2010-09-27 | $58.58 | $59.13 | 2,294,500 | — | — |
| 2010-09-24 | $59.28 | $59.83 | 2,873,500 | — | — |
| 2010-09-23 | $56.62 | $57.15 | 2,107,400 | — | — |
| 2010-09-22 | $56.80 | $57.33 | 2,278,650 | — | — |
| 2010-09-21 | $57.30 | $57.83 | 3,237,000 | — | — |
| 2010-09-20 | $57.70 | $58.24 | 4,042,000 | — | — |
| 2010-09-17 | $57.52 | $58.06 | 5,324,500 | — | — |
| 2010-09-16 | $55.38 | $55.90 | 3,015,900 | — | — |
| 2010-09-15 | $53.32 | $53.82 | 1,779,600 | — | — |
| 2010-09-14 | $53.68 | $54.18 | 2,095,600 | — | — |
| 2010-09-13 | $53.00 | $53.49 | 1,970,900 | — | — |
| 2010-09-10 | $51.72 | $52.20 | 1,884,150 | — | — |
| 2010-09-09 | $51.08 | $51.56 | 2,104,650 | — | — |
| 2010-09-08 | $50.38 | $50.85 | 2,431,600 | — | — |
| 2010-09-07 | $49.28 | $49.74 | 1,654,550 | — | — |
| 2010-09-03 | $50.82 | $51.29 | 1,506,800 | — | — |
| 2010-09-02 | $50.76 | $51.23 | 2,526,100 | — | — |
| 2010-09-01 | $48.98 | $49.44 | 2,902,550 | — | — |
| 2010-08-31 | $45.72 | $46.15 | 2,201,350 | — | — |
| 2010-08-30 | $45.48 | $45.90 | 1,420,150 | — | — |
| 2010-08-27 | $46.82 | $47.26 | 2,324,850 | — | — |
| 2010-08-26 | $46.14 | $46.57 | 2,173,050 | — | — |
| 2010-08-25 | $46.04 | $46.47 | 2,679,950 | — | — |
| 2010-08-24 | $45.22 | $45.64 | 3,288,050 | — | — |
| 2010-08-23 | $47.08 | $47.38 | 2,615,700 | — | — |
| 2010-08-20 | $47.28 | $47.58 | 1,705,600 | — | — |
| 2010-08-19 | $47.00 | $47.30 | 2,514,350 | — | — |
| 2010-08-18 | $47.48 | $47.78 | 4,532,050 | — | — |
| 2010-08-17 | $48.64 | $48.95 | 1,739,100 | — | — |
| 2010-08-16 | $47.64 | $47.94 | 2,738,000 | — | — |
| 2010-08-13 | $47.36 | $47.66 | 2,011,800 | — | — |
| 2010-08-12 | $47.54 | $47.84 | 3,141,650 | — | — |
| 2010-08-11 | $47.14 | $47.44 | 3,056,450 | — | — |
| 2010-08-10 | $49.36 | $49.67 | 2,354,200 | — | — |
| 2010-08-09 | $49.06 | $49.37 | 3,174,350 | — | — |
| 2010-08-06 | $49.22 | $49.53 | 2,913,900 | — | — |
| 2010-08-05 | $48.54 | $48.85 | 2,465,750 | — | — |
| 2010-08-04 | $48.64 | $48.95 | 5,637,050 | — | — |
| 2010-08-03 | $45.72 | $46.01 | 2,877,500 | — | — |
| 2010-08-02 | $45.54 | $45.83 | 3,350,050 | — | — |
| 2010-07-30 | $45.36 | $45.65 | 7,689,500 | — | — |
| 2010-07-29 | $42.14 | $42.41 | 3,540,800 | — | — |
| 2010-07-28 | $42.60 | $42.87 | 2,657,300 | — | — |
| 2010-07-27 | $43.22 | $43.49 | 3,213,250 | — | — |
| 2010-07-26 | $43.20 | $43.47 | 2,738,250 | — | — |
| 2010-07-23 | $43.92 | $44.20 | 2,940,800 | — | — |
| 2010-07-22 | $42.38 | $42.65 | 2,002,800 | — | — |
| 2010-07-21 | $41.22 | $41.48 | 2,754,100 | — | — |
| 2010-07-20 | $41.52 | $41.78 | 2,384,150 | — | — |
| 2010-07-19 | $40.68 | $40.94 | 2,062,450 | — | — |
| 2010-07-16 | $40.08 | $40.33 | 2,601,800 | — | — |
| 2010-07-15 | $41.30 | $41.56 | 2,957,800 | — | — |
| 2010-07-14 | $40.52 | $40.78 | 3,310,650 | — | — |
| 2010-07-13 | $39.40 | $39.65 | 4,107,900 | — | — |
| 2010-07-12 | $37.64 | $37.88 | 3,105,800 | — | — |
| 2010-07-09 | $37.76 | $38.00 | 3,321,550 | — | — |
| 2010-07-08 | $37.96 | $38.20 | 2,843,650 | — | — |
| 2010-07-07 | $38.32 | $38.56 | 2,030,700 | — | — |
| 2010-07-06 | $37.02 | $37.25 | 2,536,500 | — | — |
| 2010-07-02 | $36.66 | $36.89 | 3,122,000 | — | — |
| 2010-07-01 | $37.96 | $38.20 | 2,603,750 | — | — |
| 2010-06-30 | $37.56 | $37.80 | 2,337,300 | — | — |
| 2010-06-29 | $37.86 | $38.10 | 4,380,200 | — | — |
| 2010-06-28 | $39.40 | $39.65 | 2,428,400 | — | — |
| 2010-06-25 | $39.12 | $39.37 | 3,579,500 | — | — |
| 2010-06-24 | $38.76 | $39.00 | 3,364,350 | — | — |
| 2010-06-23 | $40.42 | $40.67 | 2,714,200 | — | — |
| 2010-06-22 | $40.86 | $41.12 | 3,194,400 | — | — |
| 2010-06-21 | $40.88 | $41.14 | 2,071,650 | — | — |
| 2010-06-18 | $41.94 | $42.20 | 3,173,450 | — | — |
| 2010-06-17 | $41.76 | $42.02 | 3,013,500 | — | — |
| 2010-06-16 | $43.26 | $43.53 | 2,948,400 | — | — |
| 2010-06-15 | $43.00 | $43.27 | 2,241,250 | — | — |
| 2010-06-14 | $41.60 | $41.86 | 1,955,450 | — | — |
| 2010-06-11 | $41.10 | $41.36 | 1,690,300 | — | — |
| 2010-06-10 | $41.10 | $41.36 | 2,035,750 | — | — |
| 2010-06-09 | $39.60 | $39.85 | 2,566,300 | — | — |
| 2010-06-08 | $39.44 | $39.69 | 3,622,800 | — | — |
| 2010-06-07 | $39.76 | $40.01 | 2,366,300 | — | — |
| 2010-06-04 | $40.36 | $40.61 | 3,494,400 | — | — |
| 2010-06-03 | $42.66 | $42.93 | 4,540,350 | — | — |
| 2010-06-02 | $42.70 | $42.97 | 2,792,600 | — | — |
| 2010-06-01 | $42.00 | $42.26 | 2,160,400 | — | — |
| 2010-05-28 | $43.12 | $43.39 | 2,464,750 | — | — |
| 2010-05-27 | $44.08 | $44.36 | 2,508,950 | — | — |
| 2010-05-26 | $43.28 | $43.55 | 2,641,000 | — | — |
| 2010-05-25 | $43.22 | $43.49 | 3,801,900 | — | — |
| 2010-05-24 | $43.06 | $43.19 | 2,903,750 | — | — |
| 2010-05-21 | $43.56 | $43.69 | 4,332,850 | — | — |
| 2010-05-20 | $43.34 | $43.47 | 3,185,550 | — | — |
| 2010-05-19 | $45.28 | $45.42 | 3,413,000 | — | — |
| 2010-05-18 | $45.40 | $45.54 | 4,252,050 | — | — |
| 2010-05-17 | $46.22 | $46.36 | 3,291,700 | — | — |
| 2010-05-14 | $45.60 | $45.74 | 2,490,100 | — | — |
| 2010-05-13 | $47.00 | $47.14 | 2,569,950 | — | — |
| 2010-05-12 | $47.16 | $47.30 | 2,253,850 | — | — |
| 2010-05-11 | $46.36 | $46.50 | 3,896,900 | — | — |
| 2010-05-10 | $47.30 | $47.44 | 3,391,100 | — | — |
| 2010-05-07 | $44.00 | $44.13 | 4,551,500 | — | — |
| 2010-05-06 | $46.12 | $46.26 | 4,330,600 | — | — |
| 2010-05-05 | $47.10 | $47.24 | 3,768,700 | — | — |
| 2010-05-04 | $46.92 | $47.06 | 3,561,450 | — | — |
| 2010-05-03 | $48.32 | $48.47 | 3,109,650 | — | — |
| 2010-04-30 | $47.22 | $47.36 | 5,419,300 | — | — |
| 2010-04-29 | $49.02 | $49.17 | 3,941,700 | — | — |
| 2010-04-28 | $47.00 | $47.14 | 2,125,450 | — | — |
| 2010-04-27 | $47.36 | $47.50 | 3,783,600 | — | — |
| 2010-04-26 | $49.26 | $49.41 | 2,226,750 | — | — |
| 2010-04-23 | $48.36 | $48.51 | 2,624,250 | — | — |
| 2010-04-22 | $49.06 | $49.21 | 2,497,800 | — | — |
| 2010-04-21 | $49.26 | $49.41 | 2,352,050 | — | — |
| 2010-04-20 | $50.12 | $50.27 | 1,396,950 | — | — |
| 2010-04-19 | $49.42 | $49.57 | 2,491,100 | — | — |
| 2010-04-16 | $49.70 | $49.85 | 3,282,600 | — | — |
| 2010-04-15 | $50.76 | $50.91 | 2,977,550 | — | — |
| 2010-04-14 | $50.96 | $51.11 | 3,872,900 | — | — |
| 2010-04-13 | $50.10 | $50.25 | 4,927,200 | — | — |
| 2010-04-12 | $50.36 | $50.51 | 2,697,700 | — | — |
| 2010-04-09 | $49.14 | $49.29 | 1,273,050 | — | — |
| 2010-04-08 | $49.46 | $49.61 | 2,442,750 | — | — |
| 2010-04-07 | $49.88 | $50.03 | 2,423,950 | — | — |
| 2010-04-06 | $50.58 | $50.73 | 3,204,850 | — | — |
| 2010-04-05 | $50.08 | $50.23 | 1,948,750 | — | — |
| 2010-04-01 | $48.86 | $49.01 | 2,095,950 | — | — |
| 2010-03-31 | $49.90 | $50.05 | 3,200,150 | — | — |
| 2010-03-30 | $48.72 | $48.87 | 2,429,900 | — | — |
| 2010-03-29 | $48.70 | $48.85 | 5,285,000 | — | — |
| 2010-03-26 | $45.88 | $46.02 | 2,250,500 | — | — |
| 2010-03-25 | $45.76 | $45.90 | 1,834,450 | — | — |
| 2010-03-24 | $45.60 | $45.74 | 1,475,250 | — | — |
| 2010-03-23 | $45.82 | $45.96 | 3,202,300 | — | — |
| 2010-03-22 | $46.90 | $47.04 | 3,318,550 | — | — |
| 2010-03-19 | $45.38 | $45.52 | 3,214,500 | — | — |
| 2010-03-18 | $45.40 | $45.54 | 1,788,250 | — | — |
| 2010-03-17 | $45.80 | $45.94 | 1,798,450 | — | — |
| 2010-03-16 | $45.52 | $45.66 | 2,783,700 | — | — |
| 2010-03-15 | $45.26 | $45.40 | 2,054,800 | — | — |
| 2010-03-12 | $44.62 | $44.76 | 2,466,050 | — | — |
| 2010-03-11 | $45.80 | $45.94 | 2,185,950 | — | — |
| 2010-03-10 | $46.02 | $46.16 | 2,161,200 | — | — |
| 2010-03-09 | $45.90 | $46.04 | 1,325,200 | — | — |
| 2010-03-08 | $46.26 | $46.26 | 1,105,700 | — | — |
| 2010-03-05 | $46.46 | $46.46 | 1,742,250 | — | — |
| 2010-03-04 | $46.14 | $46.14 | 1,304,100 | — | — |
| 2010-03-03 | $45.74 | $45.74 | 2,600,900 | — | — |
| 2010-03-02 | $46.22 | $46.22 | 2,593,600 | — | — |
| 2010-03-01 | $46.26 | $46.26 | 2,556,500 | — | — |
| 2010-02-26 | $44.48 | $44.48 | 3,165,750 | — | — |
| 2010-02-25 | $44.80 | $44.80 | 2,322,050 | — | — |
| 2010-02-24 | $45.26 | $45.26 | 1,778,450 | — | — |
| 2010-02-23 | $44.84 | $44.84 | 2,376,500 | — | — |
| 2010-02-22 | $44.76 | $44.76 | 2,197,600 | — | — |
| 2010-02-19 | $45.18 | $45.18 | 2,253,050 | — | — |
| 2010-02-18 | $45.70 | $45.70 | 3,083,650 | — | — |
| 2010-02-17 | $43.76 | $43.76 | 3,859,300 | — | — |
| 2010-02-16 | $44.36 | $44.36 | 2,750,050 | — | — |
| 2010-02-12 | $42.70 | $42.70 | 3,157,000 | — | — |
| 2010-02-11 | $42.54 | $42.54 | 10,262,750 | — | — |
| 2010-02-10 | $44.48 | $44.48 | 3,673,950 | — | — |
| 2010-02-09 | $43.76 | $43.76 | 2,003,700 | — | — |
| 2010-02-08 | $42.84 | $42.84 | 1,393,500 | — | — |
| 2010-02-05 | $42.52 | $42.52 | 2,468,550 | — | — |
| 2010-02-04 | $42.80 | $42.80 | 1,807,950 | — | — |
| 2010-02-03 | $44.22 | $44.22 | 1,382,500 | — | — |
| 2010-02-02 | $44.14 | $44.14 | 1,748,200 | — | — |
| 2010-02-01 | $44.20 | $44.20 | 2,002,000 | — | — |
| 2010-01-29 | $42.82 | $42.82 | 2,480,450 | — | — |
| 2010-01-28 | $43.36 | $43.36 | 1,969,350 | — | — |
| 2010-01-27 | $44.24 | $44.24 | 1,608,150 | — | — |
| 2010-01-26 | $44.34 | $44.34 | 2,118,800 | — | — |
| 2010-01-25 | $43.46 | $43.46 | 1,979,750 | — | — |
| 2010-01-22 | $43.54 | $43.54 | 2,795,650 | — | — |
| 2010-01-21 | $44.46 | $44.46 | 1,955,800 | — | — |
| 2010-01-20 | $44.44 | $44.44 | 1,899,250 | — | — |
| 2010-01-19 | $45.50 | $45.50 | 2,119,750 | — | — |
| 2010-01-15 | $45.46 | $45.46 | 1,785,600 | — | — |
| 2010-01-14 | $46.12 | $46.12 | 2,316,950 | — | — |
| 2010-01-13 | $47.14 | $47.14 | 2,268,050 | — | — |
| 2010-01-12 | $46.56 | $46.56 | 2,158,550 | — | — |
| 2010-01-11 | $48.06 | $48.06 | 2,786,650 | — | — |
| 2010-01-08 | $48.48 | $48.48 | 2,264,300 | — | — |
| 2010-01-07 | $48.94 | $48.94 | 1,777,300 | — | — |
| 2010-01-06 | $49.20 | $49.20 | 3,880,000 | — | — |
| 2010-01-05 | $51.86 | $51.86 | 2,431,850 | — | — |
| 2010-01-04 | $51.64 | $51.64 | 2,186,500 | — | — |