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
- 2000-08-10 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 | $37.84 | $57.61 | 9,257,000 | — | — |
| 2010-12-30 | $37.56 | $57.18 | 25,548,600 | — | — |
| 2010-12-29 | $36.68 | $55.84 | 21,141,800 | — | — |
| 2010-12-28 | $35.66 | $54.29 | 19,631,100 | — | — |
| 2010-12-27 | $34.76 | $52.92 | 10,933,100 | — | — |
| 2010-12-23 | $34.28 | $52.19 | 12,598,700 | — | — |
| 2010-12-22 | $34.11 | $51.93 | 11,992,100 | — | — |
| 2010-12-21 | $34.02 | $51.43 | 13,078,700 | — | — |
| 2010-12-20 | $33.93 | $51.29 | 16,088,100 | — | — |
| 2010-12-17 | $34.08 | $51.52 | 13,943,000 | — | — |
| 2010-12-16 | $33.36 | $50.43 | 13,903,900 | — | — |
| 2010-12-15 | $33.33 | $50.38 | 14,951,200 | — | — |
| 2010-12-14 | $34.07 | $51.50 | 19,072,700 | — | — |
| 2010-12-13 | $33.93 | $51.29 | 18,348,700 | — | — |
| 2010-12-10 | $33.60 | $50.79 | 12,537,400 | — | — |
| 2010-12-09 | $33.26 | $50.28 | 15,078,200 | — | — |
| 2010-12-08 | $33.26 | $50.28 | 14,629,100 | — | — |
| 2010-12-07 | $33.60 | $50.79 | 23,623,600 | — | — |
| 2010-12-06 | $34.62 | $52.33 | 13,331,000 | — | — |
| 2010-12-03 | $34.39 | $51.99 | 13,797,200 | — | — |
| 2010-12-02 | $33.78 | $51.06 | 14,197,900 | — | — |
| 2010-12-01 | $33.32 | $50.37 | 15,575,600 | — | — |
| 2010-11-30 | $32.44 | $49.04 | 18,745,700 | — | — |
| 2010-11-29 | $32.59 | $49.27 | 20,856,500 | — | — |
| 2010-11-26 | $32.24 | $48.74 | 13,258,200 | — | — |
| 2010-11-24 | $32.99 | $49.87 | 16,972,500 | — | — |
| 2010-11-23 | $32.03 | $48.42 | 19,980,600 | — | — |
| 2010-11-22 | $32.75 | $49.51 | 15,531,000 | — | — |
| 2010-11-19 | $33.59 | $50.78 | 12,735,600 | — | — |
| 2010-11-18 | $33.60 | $50.79 | 16,126,500 | — | — |
| 2010-11-17 | $32.81 | $49.60 | 14,206,300 | — | — |
| 2010-11-16 | $32.50 | $49.13 | 24,672,600 | — | — |
| 2010-11-15 | $33.69 | $50.93 | 14,012,500 | — | — |
| 2010-11-12 | $33.87 | $51.20 | 26,550,100 | — | — |
| 2010-11-11 | $35.06 | $53.00 | 15,713,200 | — | — |
| 2010-11-10 | $35.51 | $53.68 | 19,035,300 | — | — |
| 2010-11-09 | $35.66 | $53.91 | 17,893,100 | — | — |
| 2010-11-08 | $36.10 | $54.57 | 13,129,800 | — | — |
| 2010-11-05 | $36.13 | $54.62 | 15,613,000 | — | — |
| 2010-11-04 | $36.33 | $54.92 | 26,451,200 | — | — |
| 2010-11-03 | $34.86 | $52.70 | 23,251,700 | — | — |
| 2010-11-02 | $34.81 | $52.38 | 15,916,700 | — | — |
| 2010-11-01 | $34.27 | $51.56 | 16,326,700 | — | — |
| 2010-10-29 | $34.12 | $51.34 | 18,593,700 | — | — |
| 2010-10-28 | $34.33 | $51.65 | 22,520,100 | — | — |
| 2010-10-27 | $33.68 | $50.68 | 28,290,800 | — | — |
| 2010-10-26 | $33.66 | $50.65 | 25,441,100 | — | — |
| 2010-10-25 | $32.31 | $48.62 | 16,779,700 | — | — |
| 2010-10-22 | $31.90 | $48.00 | 22,238,300 | — | — |
| 2010-10-21 | $32.01 | $48.16 | 36,340,700 | — | — |
| 2010-10-20 | $33.05 | $49.73 | 17,431,100 | — | — |
| 2010-10-19 | $33.18 | $49.92 | 26,632,200 | — | — |
| 2010-10-18 | $34.46 | $51.85 | 20,863,300 | — | — |
| 2010-10-15 | $34.29 | $51.59 | 36,670,300 | — | — |
| 2010-10-14 | $34.88 | $52.48 | 29,977,000 | — | — |
| 2010-10-13 | $34.74 | $52.27 | 17,242,800 | — | — |
| 2010-10-12 | $34.58 | $52.03 | 11,519,500 | — | — |
| 2010-10-11 | $34.60 | $52.06 | 12,786,700 | — | — |
| 2010-10-08 | $34.68 | $52.18 | 19,871,700 | — | — |
| 2010-10-07 | $33.89 | $50.99 | 54,096,100 | — | — |
| 2010-10-06 | $35.09 | $52.80 | 38,546,000 | — | — |
| 2010-10-05 | $36.71 | $55.24 | 33,656,700 | — | — |
| 2010-10-04 | $36.59 | $55.06 | 18,684,200 | — | — |
| 2010-10-01 | $36.46 | $54.86 | 21,132,600 | — | — |
| 2010-09-30 | $36.27 | $54.57 | 26,725,800 | — | — |
| 2010-09-29 | $35.72 | $53.75 | 39,558,400 | — | — |
| 2010-09-28 | $35.58 | $53.54 | 29,375,400 | — | — |
| 2010-09-27 | $35.86 | $53.96 | 35,192,700 | — | — |
| 2010-09-24 | $34.92 | $52.54 | 111,473,000 | — | — |
| 2010-09-23 | $35.59 | $53.55 | 41,631,200 | — | — |
| 2010-09-22 | $34.71 | $52.23 | 25,125,000 | — | — |
| 2010-09-21 | $35.37 | $53.22 | 19,933,800 | — | — |
| 2010-09-20 | $35.94 | $54.08 | 16,248,800 | — | — |
| 2010-09-17 | $35.48 | $53.39 | 13,745,100 | — | — |
| 2010-09-16 | $35.28 | $53.08 | 11,444,300 | — | — |
| 2010-09-15 | $35.02 | $52.69 | 18,125,300 | — | — |
| 2010-09-14 | $35.26 | $53.05 | 17,511,600 | — | — |
| 2010-09-13 | $36.42 | $54.80 | 15,840,700 | — | — |
| 2010-09-10 | $35.84 | $53.93 | 9,745,100 | — | — |
| 2010-09-09 | $36.06 | $54.26 | 14,173,500 | — | — |
| 2010-09-08 | $36.54 | $54.98 | 13,406,200 | — | — |
| 2010-09-07 | $36.44 | $54.83 | 15,367,500 | — | — |
| 2010-09-03 | $37.48 | $56.39 | 23,237,100 | — | — |
| 2010-09-02 | $35.99 | $54.15 | 19,905,300 | — | — |
| 2010-09-01 | $35.07 | $52.77 | 12,324,800 | — | — |
| 2010-08-31 | $33.35 | $50.18 | 8,945,800 | — | — |
| 2010-08-30 | $32.81 | $49.37 | 7,268,700 | — | — |
| 2010-08-27 | $33.79 | $50.84 | 12,571,900 | — | — |
| 2010-08-26 | $33.10 | $49.80 | 8,571,500 | — | — |
| 2010-08-25 | $33.41 | $50.27 | 14,192,100 | — | — |
| 2010-08-24 | $33.52 | $50.44 | 10,423,900 | — | — |
| 2010-08-23 | $34.03 | $51.20 | 6,837,100 | — | — |
| 2010-08-20 | $34.42 | $51.79 | 11,474,400 | — | — |
| 2010-08-19 | $34.54 | $51.97 | 16,091,100 | — | — |
| 2010-08-18 | $35.94 | $54.08 | 12,276,500 | — | — |
| 2010-08-17 | $36.68 | $55.19 | 10,174,200 | — | — |
| 2010-08-16 | $36.15 | $54.39 | 6,361,900 | — | — |
| 2010-08-13 | $35.87 | $53.97 | 5,882,900 | — | — |
| 2010-08-12 | $35.73 | $53.76 | 9,753,500 | — | — |
| 2010-08-11 | $35.83 | $53.91 | 13,738,600 | — | — |
| 2010-08-10 | $37.59 | $56.56 | 9,789,900 | — | — |
| 2010-08-09 | $38.10 | $57.33 | 5,580,200 | — | — |
| 2010-08-06 | $38.33 | $57.67 | 9,406,800 | — | — |
| 2010-08-05 | $38.68 | $58.20 | 8,492,700 | — | — |
| 2010-08-04 | $38.65 | $58.15 | 12,735,100 | — | — |
| 2010-08-03 | $38.18 | $57.45 | 13,121,700 | — | — |
| 2010-08-02 | $37.45 | $56.35 | 11,005,300 | — | — |
| 2010-07-30 | $36.40 | $54.43 | 14,125,500 | — | — |
| 2010-07-29 | $35.62 | $53.26 | 10,379,200 | — | — |
| 2010-07-28 | $35.62 | $53.26 | 9,746,600 | — | — |
| 2010-07-27 | $36.19 | $54.11 | 7,274,500 | — | — |
| 2010-07-26 | $36.29 | $54.26 | 7,540,400 | — | — |
| 2010-07-23 | $36.29 | $54.26 | 9,282,800 | — | — |
| 2010-07-22 | $36.28 | $54.25 | 11,216,100 | — | — |
| 2010-07-21 | $35.46 | $53.02 | 11,649,700 | — | — |
| 2010-07-20 | $36.03 | $53.87 | 12,227,200 | — | — |
| 2010-07-19 | $34.60 | $51.74 | 9,068,000 | — | — |
| 2010-07-16 | $34.51 | $51.60 | 10,141,100 | — | — |
| 2010-07-15 | $35.29 | $52.77 | 10,784,900 | — | — |
| 2010-07-14 | $35.62 | $53.26 | 10,419,300 | — | — |
| 2010-07-13 | $35.60 | $53.23 | 14,296,300 | — | — |
| 2010-07-12 | $35.75 | $53.46 | 9,772,500 | — | — |
| 2010-07-09 | $36.37 | $54.38 | 10,052,400 | — | — |
| 2010-07-08 | $36.12 | $54.01 | 12,215,700 | — | — |
| 2010-07-07 | $35.77 | $53.49 | 15,753,800 | — | — |
| 2010-07-06 | $34.46 | $51.53 | 13,330,400 | — | — |
| 2010-07-02 | $34.12 | $51.02 | 11,914,200 | — | — |
| 2010-07-01 | $33.63 | $50.29 | 20,107,600 | — | — |
| 2010-06-30 | $34.32 | $51.32 | 12,998,500 | — | — |
| 2010-06-29 | $34.20 | $51.14 | 15,570,000 | — | — |
| 2010-06-28 | $35.34 | $52.84 | 11,099,600 | — | — |
| 2010-06-25 | $36.11 | $53.99 | 13,407,900 | — | — |
| 2010-06-24 | $35.41 | $52.95 | 14,253,400 | — | — |
| 2010-06-23 | $36.47 | $54.53 | 20,100,700 | — | — |
| 2010-06-22 | $37.26 | $55.71 | 18,407,600 | — | — |
| 2010-06-21 | $38.66 | $57.81 | 16,407,800 | — | — |
| 2010-06-18 | $38.29 | $57.25 | 9,991,700 | — | — |
| 2010-06-17 | $38.24 | $57.18 | 14,481,800 | — | — |
| 2010-06-16 | $38.53 | $57.61 | 15,081,800 | — | — |
| 2010-06-15 | $37.92 | $56.70 | 16,243,100 | — | — |
| 2010-06-14 | $37.21 | $55.64 | 16,935,800 | — | — |
| 2010-06-11 | $38.32 | $57.30 | 12,233,300 | — | — |
| 2010-06-10 | $38.57 | $57.67 | 19,437,800 | — | — |
| 2010-06-09 | $37.56 | $56.16 | 23,416,800 | — | — |
| 2010-06-08 | $37.10 | $55.47 | 17,720,700 | — | — |
| 2010-06-07 | $36.10 | $53.98 | 15,040,300 | — | — |
| 2010-06-04 | $36.06 | $53.92 | 19,946,800 | — | — |
| 2010-06-03 | $36.89 | $55.16 | 13,172,800 | — | — |
| 2010-06-02 | $36.80 | $55.03 | 15,171,800 | — | — |
| 2010-06-01 | $35.63 | $53.28 | 23,683,600 | — | — |
| 2010-05-28 | $35.62 | $53.26 | 19,010,000 | — | — |
| 2010-05-27 | $35.51 | $53.10 | 19,928,000 | — | — |
| 2010-05-26 | $33.56 | $50.18 | 22,342,200 | — | — |
| 2010-05-25 | $32.88 | $49.16 | 22,201,700 | — | — |
| 2010-05-24 | $33.14 | $49.55 | 17,226,500 | — | — |
| 2010-05-21 | $34.30 | $50.96 | 25,351,200 | — | — |
| 2010-05-20 | $33.40 | $49.62 | 32,665,000 | — | — |
| 2010-05-19 | $35.26 | $52.38 | 24,214,100 | — | — |
| 2010-05-18 | $36.32 | $53.96 | 17,743,900 | — | — |
| 2010-05-17 | $37.05 | $55.04 | 18,318,400 | — | — |
| 2010-05-14 | $37.65 | $55.94 | 17,727,800 | — | — |
| 2010-05-13 | $38.00 | $56.46 | 14,893,800 | — | — |
| 2010-05-12 | $38.18 | $56.72 | 15,332,000 | — | — |
| 2010-05-11 | $37.87 | $56.26 | 14,459,500 | — | — |
| 2010-05-10 | $38.67 | $57.45 | 20,750,300 | — | — |
| 2010-05-07 | $36.49 | $54.21 | 32,261,700 | — | — |
| 2010-05-06 | $37.06 | $55.06 | 30,728,300 | — | — |
| 2010-05-05 | $38.41 | $57.06 | 21,760,600 | — | — |
| 2010-05-04 | $39.00 | $57.94 | 30,198,600 | — | — |
| 2010-05-03 | $41.00 | $60.91 | 17,335,700 | — | — |
| 2010-04-30 | $42.40 | $62.99 | 12,216,900 | — | — |
| 2010-04-29 | $42.66 | $63.38 | 11,783,400 | — | — |
| 2010-04-28 | $41.71 | $61.97 | 15,884,300 | — | — |
| 2010-04-27 | $41.24 | $61.27 | 18,466,100 | — | — |
| 2010-04-26 | $43.16 | $64.12 | 8,193,300 | — | — |
| 2010-04-23 | $43.59 | $64.76 | 7,243,400 | — | — |
| 2010-04-22 | $43.45 | $64.14 | 10,468,300 | — | — |
| 2010-04-21 | $43.49 | $64.20 | 11,968,800 | — | — |
| 2010-04-20 | $44.01 | $64.97 | 12,526,900 | — | — |
| 2010-04-19 | $42.88 | $63.30 | 16,255,400 | — | — |
| 2010-04-16 | $42.28 | $62.42 | 17,850,600 | — | — |
| 2010-04-15 | $43.40 | $64.07 | 11,317,100 | — | — |
| 2010-04-14 | $44.19 | $65.24 | 11,271,100 | — | — |
| 2010-04-13 | $43.75 | $64.59 | 15,197,300 | — | — |
| 2010-04-12 | $44.07 | $65.06 | 15,635,300 | — | — |
| 2010-04-09 | $45.22 | $66.76 | 9,934,200 | — | — |
| 2010-04-08 | $45.41 | $67.04 | 10,295,100 | — | — |
| 2010-04-07 | $45.55 | $67.24 | 13,786,100 | — | — |
| 2010-04-06 | $46.35 | $68.43 | 10,838,000 | — | — |
| 2010-04-05 | $45.91 | $67.78 | 9,893,400 | — | — |
| 2010-04-01 | $45.38 | $66.99 | 12,031,100 | — | — |
| 2010-03-31 | $44.50 | $65.69 | 11,441,400 | — | — |
| 2010-03-30 | $43.98 | $64.93 | 10,327,200 | — | — |
| 2010-03-29 | $43.99 | $64.94 | 13,922,600 | — | — |
| 2010-03-26 | $43.11 | $63.64 | 18,779,900 | — | — |
| 2010-03-25 | $43.60 | $64.37 | 14,748,000 | — | — |
| 2010-03-24 | $44.89 | $66.27 | 13,950,000 | — | — |
| 2010-03-23 | $45.08 | $66.55 | 13,574,900 | — | — |
| 2010-03-22 | $44.97 | $66.39 | 18,541,400 | — | — |
| 2010-03-19 | $45.43 | $67.07 | 17,896,900 | — | — |
| 2010-03-18 | $46.23 | $68.25 | 11,925,400 | — | — |
| 2010-03-17 | $46.85 | $69.16 | 10,502,300 | — | — |
| 2010-03-16 | $47.01 | $69.40 | 13,014,800 | — | — |
| 2010-03-15 | $46.63 | $68.84 | 16,720,800 | — | — |
| 2010-03-12 | $47.10 | $69.53 | 17,615,800 | — | — |
| 2010-03-11 | $46.76 | $69.03 | 14,057,500 | — | — |
| 2010-03-10 | $46.56 | $68.74 | 18,028,700 | — | — |
| 2010-03-09 | $45.78 | $67.58 | 18,884,200 | — | — |
| 2010-03-08 | $44.76 | $66.08 | 11,190,700 | — | — |
| 2010-03-05 | $44.95 | $66.36 | 13,221,800 | — | — |
| 2010-03-04 | $43.86 | $64.75 | 12,102,500 | — | — |
| 2010-03-03 | $44.04 | $65.02 | 17,774,900 | — | — |
| 2010-03-02 | $44.04 | $65.02 | 15,167,800 | — | — |
| 2010-03-01 | $43.35 | $64.00 | 13,513,600 | — | — |
| 2010-02-26 | $42.65 | $62.96 | 14,183,100 | — | — |
| 2010-02-25 | $41.86 | $61.80 | 15,608,900 | — | — |
| 2010-02-24 | $41.58 | $61.38 | 12,885,700 | — | — |
| 2010-02-23 | $41.83 | $61.75 | 16,468,400 | — | — |
| 2010-02-22 | $42.57 | $62.84 | 12,157,500 | — | — |
| 2010-02-19 | $42.60 | $62.89 | 11,087,600 | — | — |
| 2010-02-18 | $42.54 | $62.80 | 14,297,600 | — | — |
| 2010-02-17 | $41.71 | $61.58 | 12,472,000 | — | — |
| 2010-02-16 | $41.62 | $61.44 | 12,024,400 | — | — |
| 2010-02-12 | $40.88 | $60.35 | 11,279,400 | — | — |
| 2010-02-11 | $40.65 | $60.01 | 22,099,700 | — | — |
| 2010-02-10 | $39.76 | $58.70 | 18,633,600 | — | — |
| 2010-02-09 | $39.54 | $58.37 | 25,033,400 | — | — |
| 2010-02-08 | $38.20 | $56.39 | 17,607,300 | — | — |
| 2010-02-05 | $38.78 | $57.25 | 28,762,500 | — | — |
| 2010-02-04 | $38.83 | $57.32 | 24,202,700 | — | — |
| 2010-02-03 | $41.40 | $61.12 | 10,331,600 | — | — |
| 2010-02-02 | $41.97 | $61.96 | 15,765,500 | — | — |
| 2010-02-01 | $41.74 | $61.62 | 14,639,300 | — | — |
| 2010-01-29 | $40.57 | $59.89 | 19,035,400 | — | — |
| 2010-01-28 | $41.48 | $61.24 | 16,116,300 | — | — |
| 2010-01-27 | $41.27 | $60.93 | 15,002,300 | — | — |
| 2010-01-26 | $40.73 | $60.13 | 16,799,100 | — | — |
| 2010-01-25 | $41.22 | $60.85 | 19,779,600 | — | — |
| 2010-01-22 | $42.04 | $62.06 | 24,420,300 | — | — |
| 2010-01-21 | $42.58 | $62.86 | 23,372,500 | — | — |
| 2010-01-20 | $44.63 | $65.89 | 17,339,100 | — | — |
| 2010-01-19 | $46.13 | $68.10 | 14,800,800 | — | — |
| 2010-01-15 | $45.37 | $66.98 | 14,126,800 | — | — |
| 2010-01-14 | $45.14 | $66.64 | 22,202,400 | — | — |
| 2010-01-13 | $46.40 | $68.50 | 22,676,500 | — | — |
| 2010-01-12 | $47.07 | $69.49 | 11,776,500 | — | — |
| 2010-01-11 | $48.10 | $71.01 | 15,103,300 | — | — |
| 2010-01-08 | $48.46 | $71.54 | 11,578,400 | — | — |
| 2010-01-07 | $48.20 | $71.16 | 12,943,700 | — | — |
| 2010-01-06 | $48.91 | $72.20 | 12,562,100 | — | — |
| 2010-01-05 | $48.20 | $71.16 | 16,470,900 | — | — |
| 2010-01-04 | $48.70 | $71.89 | 14,639,500 | — | — |