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
- 1993-03-12 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 | $49.30 | $49.30 | 1,397,000 | — | — |
| 2010-12-30 | $49.53 | $49.53 | 1,134,200 | — | — |
| 2010-12-29 | $49.95 | $49.95 | 1,382,900 | — | — |
| 2010-12-28 | $49.77 | $49.77 | 1,314,600 | — | — |
| 2010-12-27 | $49.76 | $49.76 | 1,894,200 | — | — |
| 2010-12-23 | $49.79 | $49.79 | 1,256,400 | — | — |
| 2010-12-22 | $49.91 | $49.91 | 1,733,800 | — | — |
| 2010-12-21 | $50.08 | $50.08 | 2,574,600 | — | — |
| 2010-12-20 | $49.63 | $49.63 | 2,318,500 | — | — |
| 2010-12-17 | $49.39 | $49.39 | 5,652,000 | — | — |
| 2010-12-16 | $49.35 | $49.35 | 6,051,800 | — | — |
| 2010-12-15 | $47.91 | $47.91 | 3,051,200 | — | — |
| 2010-12-14 | $48.48 | $48.48 | 2,244,800 | — | — |
| 2010-12-13 | $48.30 | $48.30 | 3,032,400 | — | — |
| 2010-12-10 | $48.39 | $48.39 | 3,680,400 | — | — |
| 2010-12-09 | $47.72 | $47.72 | 2,217,700 | — | — |
| 2010-12-08 | $47.70 | $47.70 | 3,140,300 | — | — |
| 2010-12-07 | $46.77 | $46.77 | 2,887,900 | — | — |
| 2010-12-06 | $46.81 | $46.81 | 2,245,100 | — | — |
| 2010-12-03 | $46.93 | $46.93 | 2,211,100 | — | — |
| 2010-12-02 | $46.42 | $46.42 | 3,424,000 | — | — |
| 2010-12-01 | $46.21 | $46.21 | 5,314,800 | — | — |
| 2010-11-30 | $44.89 | $44.89 | 3,976,300 | — | — |
| 2010-11-29 | $45.45 | $45.45 | 2,815,000 | — | — |
| 2010-11-26 | $45.55 | $45.55 | 1,131,400 | — | — |
| 2010-11-24 | $45.65 | $45.65 | 5,326,900 | — | — |
| 2010-11-23 | $44.66 | $44.66 | 4,955,900 | — | — |
| 2010-11-22 | $45.55 | $45.55 | 5,518,600 | — | — |
| 2010-11-19 | $44.93 | $44.93 | 12,908,600 | — | — |
| 2010-11-18 | $48.20 | $48.20 | 2,515,300 | — | — |
| 2010-11-17 | $47.55 | $47.55 | 3,409,300 | — | — |
| 2010-11-16 | $46.89 | $46.89 | 3,130,600 | — | — |
| 2010-11-15 | $48.23 | $48.23 | 2,089,800 | — | — |
| 2010-11-12 | $48.04 | $48.04 | 2,669,100 | — | — |
| 2010-11-11 | $48.80 | $48.80 | 2,185,500 | — | — |
| 2010-11-10 | $48.83 | $48.83 | 2,163,000 | — | — |
| 2010-11-09 | $48.52 | $48.52 | 1,850,800 | — | — |
| 2010-11-08 | $48.55 | $48.55 | 1,170,400 | — | — |
| 2010-11-05 | $48.45 | $48.45 | 1,723,000 | — | — |
| 2010-11-04 | $48.70 | $48.70 | 2,467,500 | — | — |
| 2010-11-03 | $48.18 | $48.18 | 2,117,600 | — | — |
| 2010-11-02 | $48.44 | $48.44 | 2,040,700 | — | — |
| 2010-11-01 | $48.16 | $48.16 | 2,530,700 | — | — |
| 2010-10-29 | $47.98 | $47.98 | 2,533,400 | — | — |
| 2010-10-28 | $48.23 | $48.23 | 3,344,200 | — | — |
| 2010-10-27 | $47.71 | $47.71 | 2,066,800 | — | — |
| 2010-10-26 | $47.63 | $47.63 | 2,576,300 | — | — |
| 2010-10-25 | $47.19 | $47.19 | 2,910,700 | — | — |
| 2010-10-22 | $47.21 | $47.21 | 2,496,500 | — | — |
| 2010-10-21 | $46.12 | $46.12 | 2,684,400 | — | — |
| 2010-10-20 | $46.02 | $46.02 | 3,453,400 | — | — |
| 2010-10-19 | $45.85 | $45.85 | 3,499,600 | — | — |
| 2010-10-18 | $45.99 | $45.99 | 3,185,800 | — | — |
| 2010-10-15 | $46.63 | $46.63 | 5,092,500 | — | — |
| 2010-10-14 | $47.31 | $47.31 | 3,772,100 | — | — |
| 2010-10-13 | $47.57 | $47.57 | 4,975,800 | — | — |
| 2010-10-12 | $46.92 | $46.92 | 4,409,900 | — | — |
| 2010-10-11 | $45.86 | $45.86 | 3,559,800 | — | — |
| 2010-10-08 | $45.83 | $45.83 | 2,832,500 | — | — |
| 2010-10-07 | $45.91 | $45.91 | 4,937,100 | — | — |
| 2010-10-06 | $44.92 | $44.92 | 3,578,400 | — | — |
| 2010-10-05 | $45.46 | $45.46 | 3,199,800 | — | — |
| 2010-10-04 | $44.15 | $44.15 | 3,590,000 | — | — |
| 2010-10-01 | $44.91 | $44.91 | 3,486,200 | — | — |
| 2010-09-30 | $43.81 | $43.81 | 4,525,200 | — | — |
| 2010-09-29 | $44.45 | $44.45 | 3,606,300 | — | — |
| 2010-09-28 | $44.81 | $44.81 | 5,535,700 | — | — |
| 2010-09-27 | $44.96 | $44.96 | 3,082,400 | — | — |
| 2010-09-24 | $45.46 | $45.46 | 4,362,600 | — | — |
| 2010-09-23 | $45.07 | $45.07 | 3,479,600 | — | — |
| 2010-09-22 | $45.69 | $45.69 | 5,181,900 | — | — |
| 2010-09-21 | $45.83 | $45.83 | 5,537,800 | — | — |
| 2010-09-20 | $45.52 | $45.52 | 5,229,800 | — | — |
| 2010-09-17 | $44.88 | $44.88 | 9,948,200 | — | — |
| 2010-09-16 | $44.87 | $44.87 | 4,331,000 | — | — |
| 2010-09-15 | $44.10 | $44.10 | 3,802,600 | — | — |
| 2010-09-14 | $43.90 | $43.90 | 4,242,900 | — | — |
| 2010-09-13 | $44.08 | $44.08 | 4,533,700 | — | — |
| 2010-09-10 | $43.47 | $43.47 | 4,332,200 | — | — |
| 2010-09-09 | $43.98 | $43.98 | 2,995,400 | — | — |
| 2010-09-08 | $44.33 | $44.33 | 4,323,100 | — | — |
| 2010-09-07 | $44.41 | $44.41 | 4,404,800 | — | — |
| 2010-09-03 | $44.01 | $44.01 | 4,220,100 | — | — |
| 2010-09-02 | $44.00 | $44.00 | 3,712,500 | — | — |
| 2010-09-01 | $43.62 | $43.62 | 6,272,100 | — | — |
| 2010-08-31 | $42.74 | $42.74 | 4,584,900 | — | — |
| 2010-08-30 | $42.22 | $42.22 | 3,610,500 | — | — |
| 2010-08-27 | $42.94 | $42.94 | 4,666,700 | — | — |
| 2010-08-26 | $42.32 | $42.32 | 5,774,200 | — | — |
| 2010-08-25 | $42.60 | $42.60 | 5,864,200 | — | — |
| 2010-08-24 | $42.68 | $42.68 | 7,195,100 | — | — |
| 2010-08-23 | $42.83 | $42.83 | 10,914,700 | — | — |
| 2010-08-20 | $44.60 | $44.60 | 18,975,000 | — | — |
| 2010-08-19 | $38.77 | $38.77 | 3,340,800 | — | — |
| 2010-08-18 | $39.35 | $39.35 | 2,328,300 | — | — |
| 2010-08-17 | $39.30 | $39.30 | 3,544,600 | — | — |
| 2010-08-16 | $38.40 | $38.40 | 3,539,300 | — | — |
| 2010-08-13 | $38.56 | $38.56 | 2,207,100 | — | — |
| 2010-08-12 | $38.61 | $38.61 | 3,859,300 | — | — |
| 2010-08-11 | $39.25 | $39.25 | 2,571,700 | — | — |
| 2010-08-10 | $40.43 | $40.43 | 2,652,800 | — | — |
| 2010-08-09 | $40.64 | $40.64 | 1,865,100 | — | — |
| 2010-08-06 | $40.67 | $40.67 | 2,357,500 | — | — |
| 2010-08-05 | $40.43 | $40.43 | 2,061,200 | — | — |
| 2010-08-04 | $40.77 | $40.77 | 2,850,500 | — | — |
| 2010-08-03 | $40.28 | $40.28 | 2,107,100 | — | — |
| 2010-08-02 | $40.22 | $40.22 | 3,179,000 | — | — |
| 2010-07-30 | $39.75 | $39.75 | 3,205,400 | — | — |
| 2010-07-29 | $39.58 | $39.58 | 3,654,700 | — | — |
| 2010-07-28 | $39.58 | $39.58 | 2,901,800 | — | — |
| 2010-07-27 | $39.56 | $39.56 | 3,005,400 | — | — |
| 2010-07-26 | $39.38 | $39.38 | 3,145,100 | — | — |
| 2010-07-23 | $38.65 | $38.65 | 2,870,300 | — | — |
| 2010-07-22 | $37.98 | $37.98 | 4,195,800 | — | — |
| 2010-07-21 | $37.40 | $37.40 | 3,744,800 | — | — |
| 2010-07-20 | $37.61 | $37.61 | 3,464,500 | — | — |
| 2010-07-19 | $37.00 | $37.00 | 2,492,600 | — | — |
| 2010-07-16 | $36.61 | $36.61 | 3,649,200 | — | — |
| 2010-07-15 | $37.51 | $37.51 | 2,704,300 | — | — |
| 2010-07-14 | $37.25 | $37.25 | 3,508,300 | — | — |
| 2010-07-13 | $37.46 | $37.46 | 3,185,400 | — | — |
| 2010-07-12 | $36.55 | $36.55 | 2,649,500 | — | — |
| 2010-07-09 | $36.28 | $36.28 | 1,992,100 | — | — |
| 2010-07-08 | $35.92 | $35.92 | 2,980,600 | — | — |
| 2010-07-07 | $35.97 | $35.97 | 4,333,700 | — | — |
| 2010-07-06 | $34.78 | $34.78 | 3,792,600 | — | — |
| 2010-07-02 | $34.30 | $34.30 | 2,873,000 | — | — |
| 2010-07-01 | $34.57 | $34.57 | 5,432,900 | — | — |
| 2010-06-30 | $34.77 | $34.77 | 3,618,400 | — | — |
| 2010-06-29 | $34.98 | $34.98 | 5,837,900 | — | — |
| 2010-06-28 | $36.03 | $36.03 | 3,782,800 | — | — |
| 2010-06-25 | $36.35 | $36.35 | 6,615,600 | — | — |
| 2010-06-24 | $36.25 | $36.25 | 2,975,300 | — | — |
| 2010-06-23 | $36.74 | $36.74 | 2,722,500 | — | — |
| 2010-06-22 | $36.77 | $36.77 | 3,182,900 | — | — |
| 2010-06-21 | $37.20 | $37.20 | 2,898,200 | — | — |
| 2010-06-18 | $37.56 | $37.56 | 3,905,600 | — | — |
| 2010-06-17 | $37.73 | $37.73 | 3,130,000 | — | — |
| 2010-06-16 | $37.54 | $37.54 | 3,889,900 | — | — |
| 2010-06-15 | $37.44 | $37.44 | 3,390,000 | — | — |
| 2010-06-14 | $36.55 | $36.55 | 3,092,300 | — | — |
| 2010-06-11 | $36.32 | $36.32 | 2,958,600 | — | — |
| 2010-06-10 | $36.09 | $36.09 | 3,520,600 | — | — |
| 2010-06-09 | $35.14 | $35.14 | 3,473,400 | — | — |
| 2010-06-08 | $35.25 | $35.25 | 5,037,800 | — | — |
| 2010-06-07 | $34.81 | $34.81 | 3,738,200 | — | — |
| 2010-06-04 | $35.41 | $35.41 | 5,076,800 | — | — |
| 2010-06-03 | $36.87 | $36.87 | 3,919,600 | — | — |
| 2010-06-02 | $36.43 | $36.43 | 5,704,300 | — | — |
| 2010-06-01 | $35.24 | $35.24 | 4,620,600 | — | — |
| 2010-05-28 | $35.74 | $35.74 | 5,660,300 | — | — |
| 2010-05-27 | $35.67 | $35.67 | 5,422,000 | — | — |
| 2010-05-26 | $34.42 | $34.42 | 6,399,800 | — | — |
| 2010-05-25 | $34.82 | $34.82 | 6,815,500 | — | — |
| 2010-05-24 | $34.52 | $34.52 | 5,291,500 | — | — |
| 2010-05-21 | $35.01 | $35.01 | 10,993,000 | — | — |
| 2010-05-20 | $33.75 | $33.75 | 8,803,700 | — | — |
| 2010-05-19 | $35.57 | $35.57 | 6,399,200 | — | — |
| 2010-05-18 | $36.60 | $36.60 | 6,251,900 | — | — |
| 2010-05-17 | $36.07 | $36.07 | 4,826,400 | — | — |
| 2010-05-14 | $35.53 | $35.53 | 5,117,900 | — | — |
| 2010-05-13 | $36.35 | $36.35 | 3,268,000 | — | — |
| 2010-05-12 | $37.06 | $37.06 | 3,502,600 | — | — |
| 2010-05-11 | $35.96 | $35.96 | 3,662,300 | — | — |
| 2010-05-10 | $35.71 | $35.71 | 3,542,800 | — | — |
| 2010-05-07 | $34.01 | $34.01 | 6,592,200 | — | — |
| 2010-05-06 | $35.21 | $35.21 | 5,085,200 | — | — |
| 2010-05-05 | $36.64 | $36.64 | 3,792,800 | — | — |
| 2010-05-04 | $36.09 | $36.09 | 3,862,500 | — | — |
| 2010-05-03 | $37.35 | $37.35 | 6,140,100 | — | — |
| 2010-04-30 | $36.19 | $36.19 | 3,356,800 | — | — |
| 2010-04-29 | $36.17 | $36.17 | 1,943,700 | — | — |
| 2010-04-28 | $35.78 | $35.78 | 2,416,900 | — | — |
| 2010-04-27 | $35.76 | $35.76 | 3,503,800 | — | — |
| 2010-04-26 | $36.18 | $36.18 | 1,745,600 | — | — |
| 2010-04-23 | $36.19 | $36.19 | 2,419,600 | — | — |
| 2010-04-22 | $35.99 | $35.99 | 2,582,200 | — | — |
| 2010-04-21 | $35.72 | $35.72 | 2,578,600 | — | — |
| 2010-04-20 | $35.43 | $35.43 | 3,612,100 | — | — |
| 2010-04-19 | $35.31 | $35.31 | 4,472,000 | — | — |
| 2010-04-16 | $35.47 | $35.47 | 4,682,100 | — | — |
| 2010-04-15 | $35.35 | $35.35 | 3,241,800 | — | — |
| 2010-04-14 | $35.17 | $35.17 | 2,817,100 | — | — |
| 2010-04-13 | $35.05 | $35.05 | 3,396,700 | — | — |
| 2010-04-12 | $34.53 | $34.53 | 2,696,200 | — | — |
| 2010-04-09 | $34.53 | $34.53 | 2,233,000 | — | — |
| 2010-04-08 | $34.51 | $34.51 | 2,332,100 | — | — |
| 2010-04-07 | $34.58 | $34.58 | 2,212,600 | — | — |
| 2010-04-06 | $34.97 | $34.97 | 2,368,600 | — | — |
| 2010-04-05 | $34.88 | $34.88 | 1,537,200 | — | — |
| 2010-04-01 | $34.51 | $34.51 | 2,344,700 | — | — |
| 2010-03-31 | $34.32 | $34.32 | 2,393,700 | — | — |
| 2010-03-30 | $34.36 | $34.36 | 2,092,900 | — | — |
| 2010-03-29 | $34.32 | $34.32 | 2,821,200 | — | — |
| 2010-03-26 | $34.24 | $34.24 | 2,977,400 | — | — |
| 2010-03-25 | $34.40 | $34.40 | 3,036,900 | — | — |
| 2010-03-24 | $34.74 | $34.74 | 3,436,200 | — | — |
| 2010-03-23 | $34.60 | $34.60 | 2,440,300 | — | — |
| 2010-03-22 | $34.90 | $34.90 | 2,891,400 | — | — |
| 2010-03-19 | $34.61 | $34.61 | 4,131,100 | — | — |
| 2010-03-18 | $34.65 | $34.65 | 2,769,500 | — | — |
| 2010-03-17 | $34.53 | $34.53 | 3,349,800 | — | — |
| 2010-03-16 | $34.64 | $34.64 | 2,495,800 | — | — |
| 2010-03-15 | $34.64 | $34.64 | 1,812,400 | — | — |
| 2010-03-12 | $34.61 | $34.61 | 2,660,700 | — | — |
| 2010-03-11 | $34.54 | $34.54 | 2,652,700 | — | — |
| 2010-03-10 | $34.47 | $34.47 | 4,693,900 | — | — |
| 2010-03-09 | $33.95 | $33.95 | 3,283,200 | — | — |
| 2010-03-08 | $33.98 | $33.98 | 2,938,800 | — | — |
| 2010-03-05 | $33.91 | $33.91 | 3,588,200 | — | — |
| 2010-03-04 | $33.43 | $33.43 | 3,097,000 | — | — |
| 2010-03-03 | $33.21 | $33.21 | 3,484,000 | — | — |
| 2010-03-02 | $33.13 | $33.13 | 4,445,000 | — | — |
| 2010-03-01 | $32.90 | $32.90 | 2,811,000 | — | — |
| 2010-02-26 | $32.36 | $32.36 | 3,049,700 | — | — |
| 2010-02-25 | $32.46 | $32.46 | 5,224,800 | — | — |
| 2010-02-24 | $32.27 | $32.27 | 4,724,600 | — | — |
| 2010-02-23 | $31.87 | $31.87 | 5,932,500 | — | — |
| 2010-02-22 | $32.36 | $32.36 | 4,738,500 | — | — |
| 2010-02-19 | $32.72 | $32.72 | 9,866,000 | — | — |
| 2010-02-18 | $30.32 | $30.32 | 2,737,500 | — | — |
| 2010-02-17 | $29.91 | $29.91 | 2,483,500 | — | — |
| 2010-02-16 | $29.79 | $29.79 | 2,013,900 | — | — |
| 2010-02-12 | $29.39 | $29.39 | 2,794,600 | — | — |
| 2010-02-11 | $29.60 | $29.60 | 2,460,700 | — | — |
| 2010-02-10 | $29.39 | $29.39 | 2,102,700 | — | — |
| 2010-02-09 | $29.31 | $29.31 | 3,877,000 | — | — |
| 2010-02-08 | $29.36 | $29.36 | 2,227,700 | — | — |
| 2010-02-05 | $29.44 | $29.44 | 4,337,100 | — | — |
| 2010-02-04 | $29.26 | $29.26 | 3,174,200 | — | — |
| 2010-02-03 | $29.99 | $29.99 | 2,128,300 | — | — |
| 2010-02-02 | $29.96 | $29.96 | 3,239,300 | — | — |
| 2010-02-01 | $29.91 | $29.91 | 2,725,100 | — | — |
| 2010-01-29 | $29.61 | $29.61 | 3,805,600 | — | — |
| 2010-01-28 | $29.66 | $29.66 | 3,816,100 | — | — |
| 2010-01-27 | $30.01 | $30.01 | 4,070,400 | — | — |
| 2010-01-26 | $30.03 | $30.03 | 4,020,100 | — | — |
| 2010-01-25 | $30.36 | $30.36 | 2,774,200 | — | — |
| 2010-01-22 | $30.10 | $30.10 | 2,590,200 | — | — |
| 2010-01-21 | $30.84 | $30.84 | 3,110,400 | — | — |
| 2010-01-20 | $31.22 | $31.22 | 2,720,100 | — | — |
| 2010-01-19 | $31.73 | $31.73 | 2,161,500 | — | — |
| 2010-01-15 | $31.46 | $31.46 | 3,835,100 | — | — |
| 2010-01-14 | $31.78 | $31.78 | 2,617,000 | — | — |
| 2010-01-13 | $31.58 | $31.58 | 2,618,300 | — | — |
| 2010-01-12 | $31.22 | $31.22 | 2,969,100 | — | — |
| 2010-01-11 | $31.22 | $31.22 | 4,011,700 | — | — |
| 2010-01-08 | $31.08 | $31.08 | 4,249,700 | — | — |
| 2010-01-07 | $30.28 | $30.28 | 3,100,300 | — | — |
| 2010-01-06 | $30.38 | $30.38 | 2,884,400 | — | — |
| 2010-01-05 | $30.81 | $30.81 | 3,142,100 | — | — |
| 2010-01-04 | $30.81 | $30.81 | 2,353,000 | — | — |