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
- 1996-11-07 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 | $52.82 | $66.95 | 939,449 | — | — |
| 2010-12-30 | $52.81 | $66.93 | 2,046,632 | — | — |
| 2010-12-29 | $53.00 | $67.17 | 2,374,513 | — | — |
| 2010-12-28 | $52.97 | $67.14 | 2,376,410 | — | — |
| 2010-12-27 | $52.52 | $66.56 | 1,252,375 | — | — |
| 2010-12-23 | $52.71 | $66.80 | 3,012,084 | — | — |
| 2010-12-22 | $53.02 | $67.19 | 2,921,800 | — | — |
| 2010-12-21 | $52.78 | $66.89 | 4,083,667 | — | — |
| 2010-12-20 | $52.66 | $66.74 | 3,598,096 | — | — |
| 2010-12-17 | $52.63 | $66.71 | 5,505,340 | — | — |
| 2010-12-16 | $52.74 | $66.84 | 19,267,963 | — | — |
| 2010-12-15 | $52.86 | $66.99 | 39,478,054 | — | — |
| 2010-12-14 | $50.03 | $63.40 | 3,215,419 | — | — |
| 2010-12-13 | $49.39 | $62.60 | 3,534,260 | — | — |
| 2010-12-10 | $49.04 | $62.15 | 2,768,796 | — | — |
| 2010-12-09 | $49.13 | $62.27 | 2,841,559 | — | — |
| 2010-12-08 | $48.96 | $62.05 | 2,307,442 | — | — |
| 2010-12-07 | $48.90 | $61.97 | 4,419,360 | — | — |
| 2010-12-06 | $48.84 | $61.89 | 2,047,748 | — | — |
| 2010-12-03 | $49.06 | $62.18 | 2,789,554 | — | — |
| 2010-12-02 | $48.93 | $62.02 | 3,568,075 | — | — |
| 2010-12-01 | $48.49 | $61.45 | 5,545,181 | — | — |
| 2010-11-30 | $47.86 | $60.65 | 8,429,483 | — | — |
| 2010-11-29 | $48.91 | $61.98 | 6,968,192 | — | — |
| 2010-11-26 | $49.17 | $62.31 | 2,077,657 | — | — |
| 2010-11-24 | $49.35 | $62.55 | 3,120,336 | — | — |
| 2010-11-23 | $49.31 | $62.49 | 5,863,910 | — | — |
| 2010-11-22 | $50.71 | $64.27 | 3,931,110 | — | — |
| 2010-11-19 | $50.75 | $64.32 | 2,991,103 | — | — |
| 2010-11-18 | $50.89 | $64.49 | 3,949,524 | — | — |
| 2010-11-17 | $49.90 | $63.24 | 3,784,244 | — | — |
| 2010-11-16 | $49.95 | $63.30 | 5,215,514 | — | — |
| 2010-11-15 | $50.49 | $63.99 | 6,004,638 | — | — |
| 2010-11-12 | $49.86 | $63.19 | 6,188,220 | — | — |
| 2010-11-11 | $50.57 | $64.09 | 5,791,147 | — | — |
| 2010-11-10 | $50.90 | $64.50 | 9,022,302 | — | — |
| 2010-11-09 | $51.00 | $64.64 | 5,976,292 | — | — |
| 2010-11-08 | $51.95 | $65.84 | 3,529,685 | — | — |
| 2010-11-05 | $52.54 | $66.58 | 6,743,318 | — | — |
| 2010-11-04 | $52.91 | $67.06 | 8,407,721 | — | — |
| 2010-11-03 | $52.53 | $66.57 | 4,413,668 | — | — |
| 2010-11-02 | $52.22 | $66.18 | 2,491,247 | — | — |
| 2010-11-01 | $51.54 | $65.32 | 3,470,314 | — | — |
| 2010-10-29 | $51.93 | $65.81 | 3,454,132 | — | — |
| 2010-10-28 | $51.96 | $65.85 | 4,018,939 | — | — |
| 2010-10-27 | $51.59 | $65.39 | 3,007,285 | — | — |
| 2010-10-26 | $51.74 | $65.57 | 3,654,900 | — | — |
| 2010-10-25 | $52.28 | $66.26 | 3,636,709 | — | — |
| 2010-10-22 | $52.08 | $66.00 | 5,067,979 | — | — |
| 2010-10-21 | $52.85 | $66.98 | 7,078,676 | — | — |
| 2010-10-20 | $53.32 | $67.57 | 3,818,059 | — | — |
| 2010-10-19 | $52.70 | $66.79 | 3,613,608 | — | — |
| 2010-10-18 | $53.56 | $67.88 | 7,008,926 | — | — |
| 2010-10-15 | $52.89 | $67.02 | 6,241,565 | — | — |
| 2010-10-14 | $53.13 | $67.33 | 7,837,333 | — | — |
| 2010-10-13 | $53.27 | $67.51 | 7,254,781 | — | — |
| 2010-10-12 | $53.06 | $67.24 | 5,326,333 | — | — |
| 2010-10-11 | $52.37 | $66.38 | 4,536,540 | — | — |
| 2010-10-08 | $52.12 | $66.06 | 5,067,086 | — | — |
| 2010-10-07 | $51.86 | $65.73 | 3,447,770 | — | — |
| 2010-10-06 | $51.83 | $65.68 | 5,097,330 | — | — |
| 2010-10-05 | $51.97 | $65.87 | 5,437,040 | — | — |
| 2010-10-04 | $51.12 | $64.79 | 4,396,817 | — | — |
| 2010-10-01 | $51.19 | $64.88 | 7,756,535 | — | — |
| 2010-09-30 | $51.68 | $65.49 | 5,142,528 | — | — |
| 2010-09-29 | $51.95 | $65.84 | 2,212,805 | — | — |
| 2010-09-28 | $52.05 | $65.97 | 5,656,223 | — | — |
| 2010-09-27 | $51.72 | $65.55 | 2,396,945 | — | — |
| 2010-09-24 | $51.56 | $65.34 | 3,500,669 | — | — |
| 2010-09-23 | $50.47 | $63.96 | 2,371,946 | — | — |
| 2010-09-22 | $50.33 | $63.79 | 3,803,774 | — | — |
| 2010-09-21 | $50.59 | $64.12 | 2,362,349 | — | — |
| 2010-09-20 | $50.77 | $64.34 | 2,573,161 | — | — |
| 2010-09-17 | $49.95 | $63.30 | 2,896,690 | — | — |
| 2010-09-16 | $49.59 | $62.85 | 3,853,994 | — | — |
| 2010-09-15 | $50.02 | $63.39 | 2,806,852 | — | — |
| 2010-09-14 | $50.30 | $63.74 | 6,394,122 | — | — |
| 2010-09-13 | $49.01 | $62.12 | 2,303,312 | — | — |
| 2010-09-10 | $48.76 | $61.80 | 3,531,470 | — | — |
| 2010-09-09 | $48.16 | $61.04 | 2,469,596 | — | — |
| 2010-09-08 | $47.94 | $60.76 | 2,725,049 | — | — |
| 2010-09-07 | $47.75 | $60.52 | 3,261,064 | — | — |
| 2010-09-03 | $47.58 | $60.30 | 2,320,164 | — | — |
| 2010-09-02 | $47.49 | $60.19 | 2,811,650 | — | — |
| 2010-09-01 | $47.76 | $60.53 | 5,155,697 | — | — |
| 2010-08-31 | $47.03 | $59.61 | 3,910,129 | — | — |
| 2010-08-30 | $46.63 | $59.10 | 2,396,610 | — | — |
| 2010-08-27 | $46.59 | $59.04 | 3,910,129 | — | — |
| 2010-08-26 | $45.49 | $57.66 | 3,132,947 | — | — |
| 2010-08-25 | $45.30 | $57.42 | 3,865,043 | — | — |
| 2010-08-24 | $45.00 | $57.03 | 4,335,995 | — | — |
| 2010-08-23 | $44.89 | $56.89 | 3,184,729 | — | — |
| 2010-08-20 | $45.47 | $57.63 | 2,457,097 | — | — |
| 2010-08-19 | $45.70 | $57.92 | 4,038,581 | — | — |
| 2010-08-18 | $45.81 | $58.05 | 5,033,272 | — | — |
| 2010-08-17 | $45.57 | $57.76 | 1,540,638 | — | — |
| 2010-08-16 | $45.33 | $57.45 | 2,190,038 | — | — |
| 2010-08-13 | $44.97 | $57.00 | 1,337,080 | — | — |
| 2010-08-12 | $44.89 | $56.89 | 2,462,231 | — | — |
| 2010-08-11 | $44.72 | $56.68 | 3,215,419 | — | — |
| 2010-08-10 | $45.91 | $58.18 | 3,657,913 | — | — |
| 2010-08-09 | $45.23 | $57.33 | 1,508,609 | — | — |
| 2010-08-06 | $45.04 | $57.09 | 2,151,760 | — | — |
| 2010-08-05 | $45.04 | $57.08 | 2,052,436 | — | — |
| 2010-08-04 | $44.53 | $56.44 | 3,071,455 | — | — |
| 2010-08-03 | $44.79 | $56.77 | 3,355,924 | — | — |
| 2010-08-02 | $44.92 | $56.93 | 3,238,297 | — | — |
| 2010-07-30 | $43.67 | $55.35 | 3,861,695 | — | — |
| 2010-07-29 | $43.99 | $55.75 | 3,941,935 | — | — |
| 2010-07-28 | $43.62 | $55.28 | 2,695,810 | — | — |
| 2010-07-27 | $43.58 | $55.24 | 5,135,386 | — | — |
| 2010-07-26 | $44.09 | $55.87 | 3,383,935 | — | — |
| 2010-07-23 | $44.09 | $55.88 | 6,200,942 | — | — |
| 2010-07-22 | $44.41 | $56.28 | 3,358,044 | — | — |
| 2010-07-21 | $43.50 | $55.13 | 5,403,002 | — | — |
| 2010-07-20 | $44.39 | $56.26 | 2,989,318 | — | — |
| 2010-07-19 | $44.35 | $56.21 | 3,525,332 | — | — |
| 2010-07-16 | $44.50 | $56.40 | 5,163,286 | — | — |
| 2010-07-15 | $45.89 | $58.16 | 7,957,526 | — | — |
| 2010-07-14 | $45.47 | $57.63 | 4,423,601 | — | — |
| 2010-07-13 | $44.91 | $56.92 | 2,507,875 | — | — |
| 2010-07-12 | $44.37 | $56.24 | 1,734,934 | — | — |
| 2010-07-09 | $44.40 | $56.27 | 2,024,759 | — | — |
| 2010-07-08 | $44.55 | $56.46 | 2,913,541 | — | — |
| 2010-07-07 | $44.28 | $56.12 | 2,927,938 | — | — |
| 2010-07-06 | $43.58 | $55.24 | 3,363,847 | — | — |
| 2010-07-02 | $42.88 | $54.34 | 2,695,140 | — | — |
| 2010-07-01 | $43.33 | $54.92 | 4,513,216 | — | — |
| 2010-06-30 | $43.30 | $54.87 | 3,274,567 | — | — |
| 2010-06-29 | $43.20 | $54.75 | 3,078,263 | — | — |
| 2010-06-28 | $43.87 | $55.60 | 2,483,212 | — | — |
| 2010-06-25 | $43.77 | $55.48 | 3,182,832 | — | — |
| 2010-06-24 | $43.45 | $55.07 | 3,071,120 | — | — |
| 2010-06-23 | $43.50 | $55.13 | 2,329,315 | — | — |
| 2010-06-22 | $43.41 | $55.01 | 3,078,374 | — | — |
| 2010-06-21 | $43.81 | $55.52 | 2,578,741 | — | — |
| 2010-06-18 | $43.68 | $55.36 | 2,121,851 | — | — |
| 2010-06-17 | $43.91 | $55.65 | 2,140,376 | — | — |
| 2010-06-16 | $43.78 | $55.49 | 2,930,728 | — | — |
| 2010-06-15 | $43.92 | $55.67 | 3,222,562 | — | — |
| 2010-06-14 | $43.24 | $54.81 | 5,104,696 | — | — |
| 2010-06-11 | $43.23 | $54.79 | 5,205,694 | — | — |
| 2010-06-10 | $42.52 | $53.89 | 5,518,508 | — | — |
| 2010-06-09 | $41.16 | $52.16 | 5,233,370 | — | — |
| 2010-06-08 | $40.62 | $51.48 | 3,397,997 | — | — |
| 2010-06-07 | $40.17 | $50.91 | 3,788,932 | — | — |
| 2010-06-04 | $40.15 | $50.89 | 3,133,728 | — | — |
| 2010-06-03 | $41.50 | $52.59 | 4,365,346 | — | — |
| 2010-06-02 | $41.19 | $52.20 | 2,695,140 | — | — |
| 2010-06-01 | $40.26 | $51.02 | 3,297,780 | — | — |
| 2010-05-28 | $40.33 | $51.11 | 3,425,562 | — | — |
| 2010-05-27 | $40.52 | $51.35 | 4,453,510 | — | — |
| 2010-05-26 | $39.23 | $49.72 | 4,540,669 | — | — |
| 2010-05-25 | $39.74 | $50.36 | 6,910,718 | — | — |
| 2010-05-24 | $40.16 | $50.90 | 5,581,674 | — | — |
| 2010-05-21 | $40.43 | $51.24 | 4,957,495 | — | — |
| 2010-05-20 | $39.99 | $50.68 | 6,154,628 | — | — |
| 2010-05-19 | $41.27 | $52.31 | 5,162,839 | — | — |
| 2010-05-18 | $41.30 | $52.34 | 3,845,848 | — | — |
| 2010-05-17 | $42.15 | $53.42 | 3,345,545 | — | — |
| 2010-05-14 | $42.37 | $53.69 | 4,129,312 | — | — |
| 2010-05-13 | $43.18 | $54.73 | 1,987,038 | — | — |
| 2010-05-12 | $43.67 | $55.35 | 2,644,474 | — | — |
| 2010-05-11 | $43.17 | $54.71 | 2,914,546 | — | — |
| 2010-05-10 | $43.47 | $55.09 | 4,704,944 | — | — |
| 2010-05-07 | $42.17 | $53.44 | 9,717,570 | — | — |
| 2010-05-06 | $43.29 | $54.86 | 5,086,393 | — | — |
| 2010-05-05 | $43.99 | $55.75 | 5,796,392 | — | — |
| 2010-05-04 | $44.64 | $56.58 | 3,977,647 | — | — |
| 2010-05-03 | $45.29 | $57.39 | 3,363,624 | — | — |
| 2010-04-30 | $45.56 | $57.75 | 4,405,745 | — | — |
| 2010-04-29 | $45.92 | $58.20 | 4,696,798 | — | — |
| 2010-04-28 | $45.78 | $58.02 | 4,272,606 | — | — |
| 2010-04-27 | $45.75 | $57.99 | 5,192,525 | — | — |
| 2010-04-26 | $46.61 | $59.08 | 2,325,632 | — | — |
| 2010-04-23 | $47.02 | $59.59 | 3,021,235 | — | — |
| 2010-04-22 | $46.72 | $59.21 | 4,746,460 | — | — |
| 2010-04-21 | $47.38 | $60.05 | 2,103,995 | — | — |
| 2010-04-20 | $47.86 | $60.65 | 2,364,246 | — | — |
| 2010-04-19 | $47.82 | $60.61 | 2,689,225 | — | — |
| 2010-04-16 | $47.80 | $60.59 | 2,979,274 | — | — |
| 2010-04-15 | $48.13 | $60.99 | 3,180,712 | — | — |
| 2010-04-14 | $48.03 | $60.87 | 3,810,805 | — | — |
| 2010-04-13 | $48.13 | $60.99 | 2,900,038 | — | — |
| 2010-04-12 | $47.92 | $60.73 | 2,010,920 | — | — |
| 2010-04-09 | $47.59 | $60.31 | 4,970,776 | — | — |
| 2010-04-08 | $46.79 | $59.30 | 5,228,125 | — | — |
| 2010-04-07 | $46.82 | $59.34 | 6,411,420 | — | — |
| 2010-04-06 | $47.21 | $59.84 | 4,574,819 | — | — |
| 2010-04-05 | $47.97 | $60.79 | 1,231,283 | — | — |
| 2010-04-01 | $48.23 | $61.13 | 2,139,484 | — | — |
| 2010-03-31 | $48.48 | $61.44 | 1,621,660 | — | — |
| 2010-03-30 | $48.07 | $60.93 | 2,677,507 | — | — |
| 2010-03-29 | $48.32 | $61.24 | 1,838,722 | — | — |
| 2010-03-26 | $48.23 | $61.13 | 2,612,333 | — | — |
| 2010-03-25 | $48.58 | $61.57 | 2,433,996 | — | — |
| 2010-03-24 | $48.98 | $62.07 | 1,930,010 | — | — |
| 2010-03-23 | $49.44 | $62.65 | 2,181,668 | — | — |
| 2010-03-22 | $49.03 | $62.14 | 1,752,008 | — | — |
| 2010-03-19 | $49.12 | $62.25 | 1,469,437 | — | — |
| 2010-03-18 | $49.23 | $62.39 | 1,820,419 | — | — |
| 2010-03-17 | $49.12 | $62.25 | 2,385,004 | — | — |
| 2010-03-16 | $49.16 | $62.30 | 1,509,167 | — | — |
| 2010-03-15 | $49.09 | $62.21 | 2,801,495 | — | — |
| 2010-03-12 | $49.01 | $62.12 | 3,445,092 | — | — |
| 2010-03-11 | $49.05 | $62.16 | 2,124,864 | — | — |
| 2010-03-10 | $48.99 | $62.08 | 2,147,519 | — | — |
| 2010-03-09 | $48.96 | $62.05 | 3,254,591 | — | — |
| 2010-03-08 | $48.67 | $61.69 | 3,823,416 | — | — |
| 2010-03-05 | $48.58 | $61.56 | 3,714,160 | — | — |
| 2010-03-04 | $48.20 | $61.09 | 5,133,154 | — | — |
| 2010-03-03 | $48.68 | $61.70 | 5,093,647 | — | — |
| 2010-03-02 | $48.62 | $61.62 | 8,343,774 | — | — |
| 2010-03-01 | $49.75 | $60.79 | 2,645,255 | — | — |
| 2010-02-26 | $49.57 | $60.57 | 2,002,216 | — | — |
| 2010-02-25 | $49.34 | $60.29 | 1,957,799 | — | — |
| 2010-02-24 | $49.18 | $60.09 | 1,892,290 | — | — |
| 2010-02-23 | $48.74 | $59.56 | 4,466,120 | — | — |
| 2010-02-22 | $49.08 | $59.97 | 3,825,983 | — | — |
| 2010-02-19 | $49.52 | $60.51 | 4,750,142 | — | — |
| 2010-02-18 | $49.11 | $60.02 | 4,133,106 | — | — |
| 2010-02-17 | $48.77 | $59.60 | 2,633,872 | — | — |
| 2010-02-16 | $48.61 | $59.40 | 1,982,239 | — | — |
| 2010-02-12 | $48.13 | $58.81 | 2,175,977 | — | — |
| 2010-02-11 | $48.26 | $58.98 | 1,263,312 | — | — |
| 2010-02-10 | $47.69 | $58.27 | 1,985,029 | — | — |
| 2010-02-09 | $48.01 | $58.67 | 2,798,593 | — | — |
| 2010-02-08 | $47.56 | $58.12 | 1,740,402 | — | — |
| 2010-02-05 | $47.86 | $58.48 | 4,576,828 | — | — |
| 2010-02-04 | $48.49 | $59.25 | 3,718,624 | — | — |
| 2010-02-03 | $49.10 | $60.01 | 2,383,664 | — | — |
| 2010-02-02 | $49.03 | $59.92 | 2,219,278 | — | — |
| 2010-02-01 | $48.44 | $59.19 | 2,729,178 | — | — |
| 2010-01-29 | $47.97 | $58.61 | 2,058,685 | — | — |
| 2010-01-28 | $48.44 | $59.19 | 4,141,588 | — | — |
| 2010-01-27 | $48.88 | $59.73 | 2,384,892 | — | — |
| 2010-01-26 | $48.72 | $59.53 | 4,497,815 | — | — |
| 2010-01-25 | $47.90 | $58.54 | 2,284,787 | — | — |
| 2010-01-22 | $48.00 | $58.66 | 4,287,560 | — | — |
| 2010-01-21 | $47.92 | $58.56 | 4,356,194 | — | — |
| 2010-01-20 | $47.97 | $58.61 | 4,383,202 | — | — |
| 2010-01-19 | $48.12 | $58.80 | 4,918,212 | — | — |
| 2010-01-15 | $47.38 | $57.90 | 2,726,723 | — | — |
| 2010-01-14 | $48.07 | $58.75 | 3,822,635 | — | — |
| 2010-01-13 | $47.51 | $58.06 | 3,109,734 | — | — |
| 2010-01-12 | $47.20 | $57.68 | 3,190,421 | — | — |
| 2010-01-11 | $47.73 | $58.33 | 3,014,986 | — | — |
| 2010-01-08 | $46.89 | $57.30 | 5,775,188 | — | — |
| 2010-01-07 | $46.51 | $56.84 | 2,788,996 | — | — |
| 2010-01-06 | $46.93 | $57.34 | 4,351,172 | — | — |
| 2010-01-05 | $47.10 | $57.55 | 6,852,240 | — | — |
| 2010-01-04 | $47.14 | $57.61 | 12,419,852 | — | — |