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
- 1994-03-10 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 | $47.37 | $143.69 | 972,400 | — | — |
| 2010-12-30 | $47.52 | $144.14 | 569,500 | — | — |
| 2010-12-29 | $47.16 | $143.05 | 1,170,800 | — | — |
| 2010-12-28 | $46.72 | $141.72 | 620,500 | — | — |
| 2010-12-27 | $46.62 | $141.41 | 795,100 | — | — |
| 2010-12-23 | $45.69 | $138.59 | 776,900 | — | — |
| 2010-12-22 | $46.31 | $140.47 | 1,189,900 | — | — |
| 2010-12-21 | $46.35 | $140.59 | 1,435,700 | — | — |
| 2010-12-20 | $45.71 | $138.65 | 1,500,400 | — | — |
| 2010-12-17 | $45.10 | $136.80 | 2,505,500 | — | — |
| 2010-12-16 | $43.61 | $132.28 | 1,617,000 | — | — |
| 2010-12-15 | $43.48 | $131.89 | 1,397,200 | — | — |
| 2010-12-14 | $44.14 | $133.89 | 1,594,200 | — | — |
| 2010-12-13 | $45.00 | $136.50 | 1,331,000 | — | — |
| 2010-12-10 | $44.94 | $136.32 | 1,781,300 | — | — |
| 2010-12-09 | $44.63 | $135.38 | 2,032,600 | — | — |
| 2010-12-08 | $45.75 | $138.77 | 2,237,300 | — | — |
| 2010-12-07 | $47.18 | $143.11 | 1,712,300 | — | — |
| 2010-12-06 | $47.96 | $145.48 | 1,152,800 | — | — |
| 2010-12-03 | $48.24 | $146.33 | 1,363,200 | — | — |
| 2010-12-02 | $47.80 | $144.99 | 1,727,600 | — | — |
| 2010-12-01 | $46.67 | $141.56 | 1,833,800 | — | — |
| 2010-11-30 | $46.34 | $140.56 | 2,142,000 | — | — |
| 2010-11-29 | $46.88 | $142.20 | 1,332,000 | — | — |
| 2010-11-26 | $46.32 | $140.50 | 595,000 | — | — |
| 2010-11-24 | $46.12 | $139.90 | 965,200 | — | — |
| 2010-11-23 | $44.77 | $135.80 | 1,265,600 | — | — |
| 2010-11-22 | $45.31 | $137.44 | 1,241,400 | — | — |
| 2010-11-19 | $45.20 | $137.11 | 1,002,800 | — | — |
| 2010-11-18 | $44.91 | $136.23 | 1,522,200 | — | — |
| 2010-11-17 | $43.63 | $132.34 | 1,129,900 | — | — |
| 2010-11-16 | $43.12 | $130.80 | 1,823,400 | — | — |
| 2010-11-15 | $45.37 | $137.62 | 1,196,300 | — | — |
| 2010-11-12 | $45.73 | $138.71 | 1,594,900 | — | — |
| 2010-11-11 | $46.77 | $141.87 | 1,572,100 | — | — |
| 2010-11-10 | $46.91 | $142.29 | 1,209,700 | — | — |
| 2010-11-09 | $46.27 | $140.35 | 1,754,400 | — | — |
| 2010-11-08 | $49.00 | $147.12 | 1,066,200 | — | — |
| 2010-11-05 | $49.40 | $148.32 | 1,732,800 | — | — |
| 2010-11-04 | $49.03 | $147.21 | 2,846,800 | — | — |
| 2010-11-03 | $46.18 | $138.65 | 2,061,100 | — | — |
| 2010-11-02 | $45.73 | $137.30 | 1,340,600 | — | — |
| 2010-11-01 | $45.35 | $136.16 | 1,203,100 | — | — |
| 2010-10-29 | $44.58 | $133.84 | 1,012,000 | — | — |
| 2010-10-28 | $43.74 | $131.32 | 632,200 | — | — |
| 2010-10-27 | $44.03 | $132.19 | 1,106,600 | — | — |
| 2010-10-26 | $44.33 | $133.09 | 821,800 | — | — |
| 2010-10-25 | $45.00 | $135.11 | 695,300 | — | — |
| 2010-10-22 | $44.63 | $133.99 | 627,400 | — | — |
| 2010-10-21 | $44.93 | $134.90 | 604,000 | — | — |
| 2010-10-20 | $44.99 | $135.08 | 1,000,800 | — | — |
| 2010-10-19 | $43.85 | $131.65 | 1,130,500 | — | — |
| 2010-10-18 | $44.44 | $133.42 | 1,233,700 | — | — |
| 2010-10-15 | $43.45 | $130.45 | 1,013,400 | — | — |
| 2010-10-14 | $43.50 | $130.60 | 1,502,000 | — | — |
| 2010-10-13 | $44.52 | $133.66 | 1,249,000 | — | — |
| 2010-10-12 | $44.10 | $132.40 | 1,019,600 | — | — |
| 2010-10-11 | $43.56 | $130.78 | 1,141,700 | — | — |
| 2010-10-08 | $43.64 | $131.02 | 1,173,400 | — | — |
| 2010-10-07 | $43.63 | $130.99 | 1,134,000 | — | — |
| 2010-10-06 | $43.82 | $131.56 | 1,399,700 | — | — |
| 2010-10-05 | $44.84 | $134.63 | 1,110,300 | — | — |
| 2010-10-04 | $44.55 | $133.75 | 1,258,200 | — | — |
| 2010-10-01 | $43.87 | $131.71 | 1,489,700 | — | — |
| 2010-09-30 | $42.95 | $128.95 | 2,487,200 | — | — |
| 2010-09-29 | $42.42 | $127.36 | 940,800 | — | — |
| 2010-09-28 | $42.95 | $128.95 | 1,085,800 | — | — |
| 2010-09-27 | $42.91 | $128.83 | 811,800 | — | — |
| 2010-09-24 | $43.27 | $129.91 | 1,277,900 | — | — |
| 2010-09-23 | $42.08 | $126.34 | 1,365,400 | — | — |
| 2010-09-22 | $43.87 | $131.71 | 1,042,700 | — | — |
| 2010-09-21 | $45.01 | $135.14 | 1,542,100 | — | — |
| 2010-09-20 | $45.12 | $135.47 | 1,622,600 | — | — |
| 2010-09-17 | $43.34 | $130.12 | 1,109,900 | — | — |
| 2010-09-16 | $43.03 | $129.19 | 758,400 | — | — |
| 2010-09-15 | $43.28 | $129.94 | 880,900 | — | — |
| 2010-09-14 | $43.05 | $129.25 | 1,300,900 | — | — |
| 2010-09-13 | $43.00 | $129.10 | 1,265,300 | — | — |
| 2010-09-10 | $42.21 | $126.73 | 964,800 | — | — |
| 2010-09-09 | $42.34 | $127.12 | 749,000 | — | — |
| 2010-09-08 | $42.91 | $128.83 | 775,200 | — | — |
| 2010-09-07 | $42.67 | $128.11 | 1,203,700 | — | — |
| 2010-09-03 | $44.00 | $132.10 | 1,333,900 | — | — |
| 2010-09-02 | $43.62 | $130.96 | 2,039,400 | — | — |
| 2010-09-01 | $43.24 | $129.82 | 2,390,800 | — | — |
| 2010-08-31 | $41.41 | $124.33 | 1,744,000 | — | — |
| 2010-08-30 | $40.32 | $121.05 | 1,143,200 | — | — |
| 2010-08-27 | $40.81 | $122.53 | 1,051,200 | — | — |
| 2010-08-26 | $39.97 | $120.00 | 1,208,700 | — | — |
| 2010-08-25 | $39.96 | $119.97 | 1,047,900 | — | — |
| 2010-08-24 | $39.36 | $118.17 | 826,000 | — | — |
| 2010-08-23 | $39.46 | $118.47 | 745,100 | — | — |
| 2010-08-20 | $39.79 | $119.46 | 790,200 | — | — |
| 2010-08-19 | $39.86 | $119.67 | 1,745,200 | — | — |
| 2010-08-18 | $40.66 | $122.08 | 1,466,300 | — | — |
| 2010-08-17 | $40.82 | $121.05 | 1,503,700 | — | — |
| 2010-08-16 | $39.07 | $115.87 | 1,506,600 | — | — |
| 2010-08-13 | $39.29 | $116.52 | 1,314,400 | — | — |
| 2010-08-12 | $39.35 | $116.70 | 1,884,300 | — | — |
| 2010-08-11 | $39.79 | $118.00 | 1,850,200 | — | — |
| 2010-08-10 | $41.41 | $122.80 | 1,659,700 | — | — |
| 2010-08-09 | $41.75 | $123.81 | 1,780,500 | — | — |
| 2010-08-06 | $41.73 | $123.75 | 1,250,200 | — | — |
| 2010-08-05 | $41.39 | $122.75 | 1,363,000 | — | — |
| 2010-08-04 | $42.19 | $125.12 | 1,726,100 | — | — |
| 2010-08-03 | $42.31 | $125.47 | 1,391,100 | — | — |
| 2010-08-02 | $43.32 | $128.47 | 1,765,400 | — | — |
| 2010-07-30 | $41.45 | $122.92 | 1,302,400 | — | — |
| 2010-07-29 | $41.04 | $121.71 | 1,054,300 | — | — |
| 2010-07-28 | $40.95 | $121.44 | 1,231,000 | — | — |
| 2010-07-27 | $40.67 | $120.61 | 1,223,200 | — | — |
| 2010-07-26 | $41.39 | $122.75 | 1,588,300 | — | — |
| 2010-07-23 | $40.12 | $118.98 | 1,604,800 | — | — |
| 2010-07-22 | $39.57 | $117.35 | 1,934,600 | — | — |
| 2010-07-21 | $38.09 | $112.96 | 1,699,100 | — | — |
| 2010-07-20 | $39.06 | $115.84 | 1,863,900 | — | — |
| 2010-07-19 | $38.64 | $114.59 | 1,488,600 | — | — |
| 2010-07-16 | $37.51 | $111.24 | 2,183,800 | — | — |
| 2010-07-15 | $39.40 | $116.84 | 938,000 | — | — |
| 2010-07-14 | $39.67 | $117.64 | 1,312,700 | — | — |
| 2010-07-13 | $40.00 | $118.62 | 1,704,900 | — | — |
| 2010-07-12 | $39.08 | $115.89 | 1,133,100 | — | — |
| 2010-07-09 | $39.58 | $117.38 | 1,000,800 | — | — |
| 2010-07-08 | $38.92 | $115.42 | 1,772,300 | — | — |
| 2010-07-07 | $38.69 | $114.74 | 2,296,400 | — | — |
| 2010-07-06 | $35.95 | $106.61 | 2,406,400 | — | — |
| 2010-07-02 | $36.59 | $108.51 | 1,660,500 | — | — |
| 2010-07-01 | $37.21 | $110.35 | 2,039,200 | — | — |
| 2010-06-30 | $37.32 | $110.68 | 1,954,300 | — | — |
| 2010-06-29 | $37.24 | $110.44 | 2,006,100 | — | — |
| 2010-06-28 | $39.33 | $116.64 | 1,156,000 | — | — |
| 2010-06-25 | $40.27 | $119.42 | 1,865,000 | — | — |
| 2010-06-24 | $38.95 | $115.51 | 1,856,600 | — | — |
| 2010-06-23 | $40.37 | $119.72 | 1,311,400 | — | — |
| 2010-06-22 | $40.52 | $120.17 | 1,586,300 | — | — |
| 2010-06-21 | $42.27 | $125.35 | 1,520,200 | — | — |
| 2010-06-18 | $42.91 | $127.25 | 2,168,500 | — | — |
| 2010-06-17 | $42.05 | $124.70 | 1,269,200 | — | — |
| 2010-06-16 | $42.06 | $124.73 | 1,507,900 | — | — |
| 2010-06-15 | $43.22 | $128.17 | 1,242,100 | — | — |
| 2010-06-14 | $41.61 | $123.40 | 1,542,600 | — | — |
| 2010-06-11 | $40.96 | $121.47 | 1,761,000 | — | — |
| 2010-06-10 | $39.94 | $118.45 | 2,676,900 | — | — |
| 2010-06-09 | $38.30 | $113.58 | 2,643,900 | — | — |
| 2010-06-08 | $37.60 | $111.51 | 2,160,600 | — | — |
| 2010-06-07 | $36.99 | $109.70 | 2,492,400 | — | — |
| 2010-06-04 | $37.81 | $112.13 | 2,699,000 | — | — |
| 2010-06-03 | $40.29 | $119.48 | 2,019,400 | — | — |
| 2010-06-02 | $40.35 | $119.66 | 2,548,400 | — | — |
| 2010-06-01 | $39.93 | $118.42 | 1,853,900 | — | — |
| 2010-05-28 | $41.36 | $122.66 | 2,007,600 | — | — |
| 2010-05-27 | $41.43 | $122.86 | 3,058,800 | — | — |
| 2010-05-26 | $39.25 | $116.40 | 6,906,600 | — | — |
| 2010-05-25 | $38.97 | $115.57 | 4,674,200 | — | — |
| 2010-05-24 | $40.15 | $119.07 | 2,167,500 | — | — |
| 2010-05-21 | $40.33 | $119.60 | 2,824,800 | — | — |
| 2010-05-20 | $39.48 | $117.08 | 2,934,900 | — | — |
| 2010-05-19 | $41.54 | $123.19 | 2,091,100 | — | — |
| 2010-05-18 | $42.37 | $125.65 | 1,955,100 | — | — |
| 2010-05-17 | $43.54 | $129.12 | 1,986,100 | — | — |
| 2010-05-14 | $43.31 | $128.44 | 2,223,300 | — | — |
| 2010-05-13 | $44.34 | $131.49 | 2,006,600 | — | — |
| 2010-05-12 | $45.49 | $134.90 | 2,257,000 | — | — |
| 2010-05-11 | $44.38 | $131.61 | 1,917,300 | — | — |
| 2010-05-10 | $44.12 | $130.84 | 3,167,400 | — | — |
| 2010-05-07 | $40.75 | $120.85 | 4,243,400 | — | — |
| 2010-05-06 | $41.60 | $123.37 | 3,564,300 | — | — |
| 2010-05-05 | $44.12 | $129.36 | 2,677,400 | — | — |
| 2010-05-04 | $44.45 | $130.33 | 3,492,700 | — | — |
| 2010-05-03 | $46.50 | $136.34 | 2,072,100 | — | — |
| 2010-04-30 | $44.71 | $131.09 | 3,752,900 | — | — |
| 2010-04-29 | $45.61 | $133.73 | 2,780,500 | — | — |
| 2010-04-28 | $43.52 | $127.60 | 2,019,400 | — | — |
| 2010-04-27 | $43.18 | $126.60 | 2,674,500 | — | — |
| 2010-04-26 | $45.49 | $133.38 | 2,715,100 | — | — |
| 2010-04-23 | $45.00 | $131.94 | 6,151,200 | — | — |
| 2010-04-22 | $43.24 | $126.78 | 3,532,400 | — | — |
| 2010-04-21 | $41.83 | $122.64 | 2,423,800 | — | — |
| 2010-04-20 | $40.74 | $119.45 | 1,859,000 | — | — |
| 2010-04-19 | $40.14 | $117.69 | 2,676,300 | — | — |
| 2010-04-16 | $39.83 | $116.78 | 5,965,100 | — | — |
| 2010-04-15 | $40.90 | $119.92 | 28,270,100 | — | — |
| 2010-04-14 | $43.73 | $128.21 | 1,399,800 | — | — |
| 2010-04-13 | $43.51 | $127.57 | 2,482,100 | — | — |
| 2010-04-12 | $41.90 | $122.85 | 1,648,700 | — | — |
| 2010-04-09 | $41.99 | $123.11 | 1,857,400 | — | — |
| 2010-04-08 | $40.29 | $118.13 | 1,213,200 | — | — |
| 2010-04-07 | $40.47 | $118.66 | 1,516,300 | — | — |
| 2010-04-06 | $42.47 | $124.52 | 2,537,300 | — | — |
| 2010-04-05 | $40.43 | $118.54 | 1,088,000 | — | — |
| 2010-04-01 | $38.77 | $113.67 | 942,400 | — | — |
| 2010-03-31 | $38.31 | $112.32 | 1,241,500 | — | — |
| 2010-03-30 | $38.92 | $114.11 | 736,800 | — | — |
| 2010-03-29 | $39.63 | $116.19 | 1,060,200 | — | — |
| 2010-03-26 | $39.28 | $115.17 | 1,206,800 | — | — |
| 2010-03-25 | $39.61 | $116.14 | 1,436,600 | — | — |
| 2010-03-24 | $39.20 | $114.93 | 3,124,400 | — | — |
| 2010-03-23 | $39.26 | $115.11 | 1,592,200 | — | — |
| 2010-03-22 | $40.02 | $117.34 | 1,265,500 | — | — |
| 2010-03-19 | $39.40 | $115.52 | 1,511,300 | — | — |
| 2010-03-18 | $40.08 | $117.51 | 1,472,100 | — | — |
| 2010-03-17 | $41.07 | $120.42 | 1,470,100 | — | — |
| 2010-03-16 | $40.95 | $120.06 | 2,930,300 | — | — |
| 2010-03-15 | $39.11 | $114.67 | 1,081,100 | — | — |
| 2010-03-12 | $39.19 | $114.90 | 1,088,800 | — | — |
| 2010-03-11 | $38.61 | $113.20 | 1,930,500 | — | — |
| 2010-03-10 | $38.14 | $111.83 | 1,605,800 | — | — |
| 2010-03-09 | $38.60 | $113.17 | 1,776,000 | — | — |
| 2010-03-08 | $38.81 | $113.79 | 1,118,100 | — | — |
| 2010-03-05 | $38.58 | $113.12 | 2,319,600 | — | — |
| 2010-03-04 | $36.44 | $106.84 | 1,351,700 | — | — |
| 2010-03-03 | $36.30 | $106.43 | 1,105,100 | — | — |
| 2010-03-02 | $36.79 | $107.87 | 2,296,400 | — | — |
| 2010-03-01 | $35.93 | $105.35 | 1,115,200 | — | — |
| 2010-02-26 | $35.64 | $104.50 | 1,329,200 | — | — |
| 2010-02-25 | $35.87 | $105.17 | 1,658,000 | — | — |
| 2010-02-24 | $35.10 | $102.91 | 2,642,100 | — | — |
| 2010-02-23 | $33.67 | $98.72 | 2,114,600 | — | — |
| 2010-02-22 | $33.37 | $97.84 | 1,576,000 | — | — |
| 2010-02-19 | $33.64 | $98.63 | 1,761,800 | — | — |
| 2010-02-18 | $34.06 | $99.86 | 2,456,700 | — | — |
| 2010-02-17 | $33.68 | $98.75 | 2,907,500 | — | — |
| 2010-02-16 | $32.00 | $93.82 | 2,111,200 | — | — |
| 2010-02-12 | $30.85 | $90.45 | 2,402,100 | — | — |
| 2010-02-11 | $29.97 | $87.87 | 2,445,200 | — | — |
| 2010-02-10 | $30.15 | $88.22 | 1,770,343 | — | — |
| 2010-02-09 | $30.08 | $88.01 | 2,690,142 | — | — |
| 2010-02-08 | $30.16 | $88.25 | 1,774,500 | — | — |
| 2010-02-05 | $30.88 | $90.35 | 2,355,421 | — | — |
| 2010-02-04 | $29.75 | $87.06 | 2,709,814 | — | — |
| 2010-02-03 | $30.85 | $90.27 | 1,237,181 | — | — |
| 2010-02-02 | $31.56 | $92.34 | 2,471,017 | — | — |
| 2010-02-01 | $31.02 | $90.76 | 1,623,211 | — | — |
| 2010-01-29 | $30.42 | $89.02 | 2,171,075 | — | — |
| 2010-01-28 | $30.66 | $89.72 | 1,386,949 | — | — |
| 2010-01-27 | $31.50 | $92.17 | 1,823,679 | — | — |
| 2010-01-26 | $30.94 | $90.53 | 1,501,227 | — | — |
| 2010-01-25 | $31.95 | $93.50 | 1,387,558 | — | — |
| 2010-01-22 | $31.11 | $91.04 | 1,895,065 | — | — |
| 2010-01-21 | $31.93 | $93.44 | 2,167,425 | — | — |
| 2010-01-20 | $33.23 | $97.25 | 2,145,725 | — | — |
| 2010-01-19 | $33.67 | $98.52 | 1,789,811 | — | — |
| 2010-01-15 | $32.33 | $94.59 | 1,386,341 | — | — |
| 2010-01-14 | $32.81 | $96.01 | 1,576,871 | — | — |
| 2010-01-13 | $32.53 | $95.20 | 1,580,826 | — | — |
| 2010-01-12 | $31.79 | $93.01 | 1,733,839 | — | — |
| 2010-01-11 | $32.48 | $95.03 | 1,480,440 | — | — |
| 2010-01-08 | $32.39 | $94.77 | 2,201,698 | — | — |
| 2010-01-07 | $33.01 | $96.59 | 2,928,026 | — | — |
| 2010-01-06 | $32.88 | $96.21 | 2,814,864 | — | — |
| 2010-01-05 | $33.95 | $99.36 | 2,738,814 | — | — |
| 2010-01-04 | $34.36 | $100.54 | 2,679,394 | — | — |