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
- 1993-04-28 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 | $47.00 | $61.45 | 1,249,400 | — | — |
| 2010-12-30 | $46.70 | $61.05 | 1,961,700 | — | — |
| 2010-12-29 | $46.68 | $61.03 | 1,415,800 | — | — |
| 2010-12-28 | $46.19 | $60.39 | 1,215,100 | — | — |
| 2010-12-27 | $46.81 | $61.20 | 1,067,900 | — | — |
| 2010-12-23 | $46.30 | $60.53 | 1,161,800 | — | — |
| 2010-12-22 | $46.30 | $60.53 | 2,568,800 | — | — |
| 2010-12-21 | $46.63 | $60.96 | 6,430,600 | — | — |
| 2010-12-20 | $43.20 | $56.48 | 2,604,600 | — | — |
| 2010-12-17 | $42.41 | $55.44 | 2,474,900 | — | — |
| 2010-12-16 | $41.17 | $53.82 | 2,244,900 | — | — |
| 2010-12-15 | $40.72 | $53.24 | 2,464,400 | — | — |
| 2010-12-14 | $41.55 | $54.32 | 2,384,700 | — | — |
| 2010-12-13 | $42.00 | $54.91 | 2,340,900 | — | — |
| 2010-12-10 | $43.38 | $56.71 | 1,633,600 | — | — |
| 2010-12-09 | $43.59 | $56.99 | 1,554,000 | — | — |
| 2010-12-08 | $43.39 | $56.73 | 1,288,400 | — | — |
| 2010-12-07 | $42.89 | $56.07 | 1,363,000 | — | — |
| 2010-12-06 | $42.42 | $55.46 | 1,005,200 | — | — |
| 2010-12-03 | $42.64 | $55.75 | 1,171,700 | — | — |
| 2010-12-02 | $42.21 | $55.18 | 2,222,400 | — | — |
| 2010-12-01 | $41.55 | $54.32 | 1,882,400 | — | — |
| 2010-11-30 | $40.25 | $52.62 | 2,672,200 | — | — |
| 2010-11-29 | $40.90 | $53.47 | 1,500,500 | — | — |
| 2010-11-26 | $41.38 | $54.10 | 482,100 | — | — |
| 2010-11-24 | $41.96 | $54.86 | 1,495,900 | — | — |
| 2010-11-23 | $40.43 | $52.86 | 2,115,300 | — | — |
| 2010-11-22 | $41.64 | $54.44 | 2,413,500 | — | — |
| 2010-11-19 | $42.29 | $55.29 | 1,551,800 | — | — |
| 2010-11-18 | $42.41 | $55.44 | 2,356,700 | — | — |
| 2010-11-17 | $42.10 | $55.04 | 2,429,100 | — | — |
| 2010-11-16 | $40.25 | $52.62 | 2,085,600 | — | — |
| 2010-11-15 | $41.01 | $53.61 | 1,544,500 | — | — |
| 2010-11-12 | $41.24 | $53.91 | 2,411,300 | — | — |
| 2010-11-11 | $42.06 | $54.99 | 2,307,600 | — | — |
| 2010-11-10 | $42.02 | $54.93 | 2,727,500 | — | — |
| 2010-11-09 | $42.29 | $55.29 | 2,137,500 | — | — |
| 2010-11-08 | $42.89 | $56.07 | 2,228,800 | — | — |
| 2010-11-05 | $42.88 | $56.06 | 2,841,200 | — | — |
| 2010-11-04 | $42.24 | $55.22 | 6,189,600 | — | — |
| 2010-11-03 | $40.96 | $53.55 | 4,267,000 | — | — |
| 2010-11-02 | $39.69 | $51.89 | 2,476,100 | — | — |
| 2010-11-01 | $39.25 | $51.31 | 4,307,500 | — | — |
| 2010-10-29 | $39.54 | $51.69 | 3,311,800 | — | — |
| 2010-10-28 | $39.97 | $52.25 | 2,863,700 | — | — |
| 2010-10-27 | $39.57 | $51.73 | 5,863,900 | — | — |
| 2010-10-26 | $40.23 | $52.59 | 13,878,400 | — | — |
| 2010-10-25 | $35.15 | $45.95 | 4,151,500 | — | — |
| 2010-10-22 | $34.87 | $45.59 | 1,946,100 | — | — |
| 2010-10-21 | $34.16 | $44.66 | 2,399,800 | — | — |
| 2010-10-20 | $34.01 | $44.46 | 2,390,800 | — | — |
| 2010-10-19 | $33.07 | $43.23 | 3,641,100 | — | — |
| 2010-10-18 | $34.99 | $45.74 | 2,230,600 | — | — |
| 2010-10-15 | $34.77 | $45.46 | 2,592,300 | — | — |
| 2010-10-14 | $34.55 | $45.17 | 2,435,900 | — | — |
| 2010-10-13 | $34.94 | $45.68 | 2,475,300 | — | — |
| 2010-10-12 | $34.04 | $44.50 | 1,366,800 | — | — |
| 2010-10-11 | $33.76 | $44.14 | 1,949,300 | — | — |
| 2010-10-08 | $34.01 | $44.46 | 3,223,800 | — | — |
| 2010-10-07 | $32.64 | $42.67 | 2,238,800 | — | — |
| 2010-10-06 | $32.96 | $43.09 | 2,538,900 | — | — |
| 2010-10-05 | $32.85 | $42.95 | 2,225,000 | — | — |
| 2010-10-04 | $31.28 | $40.89 | 2,390,300 | — | — |
| 2010-10-01 | $31.96 | $41.78 | 1,731,100 | — | — |
| 2010-09-30 | $31.53 | $41.22 | 1,883,200 | — | — |
| 2010-09-29 | $31.73 | $41.48 | 2,597,400 | — | — |
| 2010-09-28 | $31.58 | $41.29 | 2,254,400 | — | — |
| 2010-09-27 | $31.50 | $41.18 | 1,966,900 | — | — |
| 2010-09-24 | $32.03 | $41.87 | 2,883,400 | — | — |
| 2010-09-23 | $30.36 | $39.69 | 2,170,000 | — | — |
| 2010-09-22 | $30.77 | $40.23 | 2,711,100 | — | — |
| 2010-09-21 | $31.86 | $41.65 | 5,381,000 | — | — |
| 2010-09-20 | $31.26 | $40.87 | 3,941,900 | — | — |
| 2010-09-17 | $30.12 | $39.38 | 2,766,300 | — | — |
| 2010-09-16 | $29.62 | $38.72 | 1,220,400 | — | — |
| 2010-09-15 | $29.44 | $38.49 | 1,823,300 | — | — |
| 2010-09-14 | $30.03 | $39.26 | 1,419,900 | — | — |
| 2010-09-13 | $30.13 | $39.39 | 1,984,500 | — | — |
| 2010-09-10 | $29.30 | $38.31 | 1,586,200 | — | — |
| 2010-09-09 | $29.15 | $38.11 | 3,771,700 | — | — |
| 2010-09-08 | $27.63 | $36.12 | 2,636,200 | — | — |
| 2010-09-07 | $26.86 | $35.12 | 2,045,400 | — | — |
| 2010-09-03 | $28.27 | $36.96 | 1,803,000 | — | — |
| 2010-09-02 | $27.41 | $35.83 | 1,533,100 | — | — |
| 2010-09-01 | $26.33 | $34.42 | 2,712,600 | — | — |
| 2010-08-31 | $24.56 | $32.11 | 1,829,100 | — | — |
| 2010-08-30 | $24.52 | $32.06 | 1,232,000 | — | — |
| 2010-08-27 | $25.29 | $33.06 | 1,996,900 | — | — |
| 2010-08-26 | $24.17 | $31.60 | 1,393,700 | — | — |
| 2010-08-25 | $24.34 | $31.82 | 2,848,100 | — | — |
| 2010-08-24 | $23.94 | $31.30 | 3,311,600 | — | — |
| 2010-08-23 | $25.01 | $32.70 | 1,489,900 | — | — |
| 2010-08-20 | $25.45 | $33.27 | 1,885,500 | — | — |
| 2010-08-19 | $25.88 | $33.83 | 2,625,800 | — | — |
| 2010-08-18 | $27.38 | $35.80 | 2,047,900 | — | — |
| 2010-08-17 | $26.98 | $35.27 | 2,802,400 | — | — |
| 2010-08-16 | $25.90 | $33.86 | 1,590,100 | — | — |
| 2010-08-13 | $25.70 | $33.60 | 1,929,800 | — | — |
| 2010-08-12 | $26.00 | $33.99 | 3,124,400 | — | — |
| 2010-08-11 | $26.51 | $34.66 | 4,083,800 | — | — |
| 2010-08-10 | $28.12 | $36.76 | 3,011,800 | — | — |
| 2010-08-09 | $28.74 | $37.57 | 2,294,800 | — | — |
| 2010-08-06 | $29.31 | $38.32 | 3,212,800 | — | — |
| 2010-08-05 | $29.94 | $39.14 | 2,071,400 | — | — |
| 2010-08-04 | $29.54 | $38.62 | 2,220,200 | — | — |
| 2010-08-03 | $29.15 | $38.11 | 2,368,800 | — | — |
| 2010-08-02 | $29.85 | $39.02 | 1,927,900 | — | — |
| 2010-07-30 | $28.86 | $37.73 | 2,321,400 | — | — |
| 2010-07-29 | $29.02 | $37.94 | 2,967,900 | — | — |
| 2010-07-28 | $28.68 | $37.49 | 2,896,200 | — | — |
| 2010-07-27 | $28.16 | $36.81 | 2,865,700 | — | — |
| 2010-07-26 | $29.26 | $38.25 | 3,185,800 | — | — |
| 2010-07-23 | $28.12 | $36.76 | 3,601,800 | — | — |
| 2010-07-22 | $27.56 | $36.03 | 8,754,200 | — | — |
| 2010-07-21 | $24.58 | $32.13 | 4,760,100 | — | — |
| 2010-07-20 | $24.29 | $31.76 | 3,651,500 | — | — |
| 2010-07-19 | $23.63 | $30.89 | 3,139,100 | — | — |
| 2010-07-16 | $23.39 | $30.58 | 3,412,500 | — | — |
| 2010-07-15 | $24.73 | $32.33 | 4,184,700 | — | — |
| 2010-07-14 | $25.22 | $32.97 | 2,711,400 | — | — |
| 2010-07-13 | $25.01 | $32.70 | 3,685,100 | — | — |
| 2010-07-12 | $23.91 | $31.26 | 3,073,200 | — | — |
| 2010-07-09 | $24.72 | $32.32 | 2,620,600 | — | — |
| 2010-07-08 | $24.61 | $32.17 | 2,823,100 | — | — |
| 2010-07-07 | $24.11 | $31.52 | 3,216,300 | — | — |
| 2010-07-06 | $23.02 | $30.10 | 4,031,800 | — | — |
| 2010-07-02 | $22.95 | $30.00 | 5,580,400 | — | — |
| 2010-07-01 | $23.47 | $30.68 | 7,745,600 | — | — |
| 2010-06-30 | $22.77 | $29.77 | 5,506,400 | — | — |
| 2010-06-29 | $23.06 | $30.15 | 11,578,900 | — | — |
| 2010-06-28 | $25.31 | $33.09 | 4,189,000 | — | — |
| 2010-06-25 | $26.25 | $34.32 | 3,657,200 | — | — |
| 2010-06-24 | $26.37 | $34.47 | 3,725,700 | — | — |
| 2010-06-23 | $27.29 | $35.68 | 4,406,000 | — | — |
| 2010-06-22 | $27.88 | $36.45 | 5,816,300 | — | — |
| 2010-06-21 | $29.52 | $38.59 | 3,811,600 | — | — |
| 2010-06-18 | $29.45 | $38.50 | 4,001,900 | — | — |
| 2010-06-17 | $30.14 | $39.40 | 4,299,800 | — | — |
| 2010-06-16 | $30.17 | $39.44 | 3,120,200 | — | — |
| 2010-06-15 | $30.70 | $40.14 | 4,021,800 | — | — |
| 2010-06-14 | $29.17 | $38.14 | 3,477,300 | — | — |
| 2010-06-11 | $28.50 | $37.26 | 1,866,500 | — | — |
| 2010-06-10 | $28.53 | $37.30 | 4,503,200 | — | — |
| 2010-06-09 | $26.78 | $35.01 | 4,859,800 | — | — |
| 2010-06-08 | $26.87 | $35.13 | 3,688,900 | — | — |
| 2010-06-07 | $26.66 | $34.85 | 4,289,300 | — | — |
| 2010-06-04 | $27.92 | $36.50 | 4,624,900 | — | — |
| 2010-06-03 | $30.30 | $39.61 | 3,141,700 | — | — |
| 2010-06-02 | $29.87 | $39.05 | 2,748,400 | — | — |
| 2010-06-01 | $29.02 | $37.94 | 3,514,600 | — | — |
| 2010-05-28 | $29.00 | $37.91 | 3,199,200 | — | — |
| 2010-05-27 | $29.74 | $38.88 | 2,960,300 | — | — |
| 2010-05-26 | $27.96 | $36.55 | 4,229,700 | — | — |
| 2010-05-25 | $27.74 | $36.27 | 5,286,500 | — | — |
| 2010-05-24 | $27.91 | $36.49 | 2,499,200 | — | — |
| 2010-05-21 | $28.34 | $37.05 | 4,382,000 | — | — |
| 2010-05-20 | $27.76 | $36.29 | 7,557,500 | — | — |
| 2010-05-19 | $29.82 | $38.98 | 4,889,400 | — | — |
| 2010-05-18 | $30.46 | $39.82 | 3,739,900 | — | — |
| 2010-05-17 | $31.30 | $40.92 | 6,320,300 | — | — |
| 2010-05-14 | $30.90 | $40.40 | 5,009,800 | — | — |
| 2010-05-13 | $32.03 | $41.87 | 2,287,000 | — | — |
| 2010-05-12 | $33.24 | $43.46 | 3,309,900 | — | — |
| 2010-05-11 | $32.02 | $41.86 | 2,559,300 | — | — |
| 2010-05-10 | $32.59 | $42.61 | 5,449,700 | — | — |
| 2010-05-07 | $29.47 | $38.53 | 6,929,100 | — | — |
| 2010-05-06 | $30.80 | $40.27 | 6,223,400 | — | — |
| 2010-05-05 | $33.04 | $43.19 | 5,401,200 | — | — |
| 2010-05-04 | $34.23 | $44.75 | 4,346,900 | — | — |
| 2010-05-03 | $36.61 | $47.86 | 2,285,900 | — | — |
| 2010-04-30 | $35.84 | $46.86 | 3,791,200 | — | — |
| 2010-04-29 | $37.31 | $48.78 | 4,678,300 | — | — |
| 2010-04-28 | $34.52 | $45.13 | 9,143,200 | — | — |
| 2010-04-27 | $36.30 | $47.46 | 7,485,500 | — | — |
| 2010-04-26 | $37.64 | $49.21 | 6,425,100 | — | — |
| 2010-04-23 | $36.23 | $47.37 | 3,733,900 | — | — |
| 2010-04-22 | $35.03 | $45.80 | 4,755,900 | — | — |
| 2010-04-21 | $34.65 | $45.30 | 3,016,200 | — | — |
| 2010-04-20 | $34.51 | $45.12 | 2,689,000 | — | — |
| 2010-04-19 | $33.72 | $44.08 | 4,713,400 | — | — |
| 2010-04-16 | $34.53 | $45.14 | 4,669,600 | — | — |
| 2010-04-15 | $35.41 | $46.29 | 2,291,600 | — | — |
| 2010-04-14 | $35.16 | $45.97 | 3,300,200 | — | — |
| 2010-04-13 | $34.21 | $44.72 | 3,267,500 | — | — |
| 2010-04-12 | $34.25 | $44.78 | 3,010,700 | — | — |
| 2010-04-09 | $33.77 | $44.15 | 2,547,400 | — | — |
| 2010-04-08 | $33.93 | $44.36 | 3,144,700 | — | — |
| 2010-04-07 | $33.10 | $43.27 | 7,187,600 | — | — |
| 2010-04-06 | $34.77 | $45.46 | 3,447,000 | — | — |
| 2010-04-05 | $34.44 | $45.02 | 2,036,800 | — | — |
| 2010-04-01 | $33.83 | $44.23 | 2,227,700 | — | — |
| 2010-03-31 | $32.99 | $43.13 | 1,949,400 | — | — |
| 2010-03-30 | $33.43 | $43.70 | 2,273,100 | — | — |
| 2010-03-29 | $33.47 | $43.76 | 2,214,400 | — | — |
| 2010-03-26 | $32.99 | $43.13 | 2,289,400 | — | — |
| 2010-03-25 | $33.25 | $43.47 | 2,217,200 | — | — |
| 2010-03-24 | $33.13 | $43.31 | 3,411,400 | — | — |
| 2010-03-23 | $33.61 | $43.94 | 9,239,300 | — | — |
| 2010-03-22 | $31.43 | $41.09 | 2,461,400 | — | — |
| 2010-03-19 | $31.01 | $40.54 | 2,848,500 | — | — |
| 2010-03-18 | $31.11 | $40.67 | 2,547,100 | — | — |
| 2010-03-17 | $31.62 | $41.34 | 2,664,300 | — | — |
| 2010-03-16 | $31.11 | $40.67 | 2,306,200 | — | — |
| 2010-03-15 | $30.56 | $39.95 | 2,417,700 | — | — |
| 2010-03-12 | $30.90 | $40.40 | 3,058,900 | — | — |
| 2010-03-11 | $30.60 | $40.00 | 1,790,400 | — | — |
| 2010-03-10 | $30.69 | $40.12 | 2,924,500 | — | — |
| 2010-03-09 | $29.73 | $38.87 | 2,666,200 | — | — |
| 2010-03-08 | $30.23 | $39.52 | 2,840,600 | — | — |
| 2010-03-05 | $29.81 | $38.97 | 3,913,300 | — | — |
| 2010-03-04 | $28.94 | $37.83 | 1,776,900 | — | — |
| 2010-03-03 | $28.43 | $37.17 | 1,916,900 | — | — |
| 2010-03-02 | $28.41 | $37.14 | 2,211,500 | — | — |
| 2010-03-01 | $28.36 | $37.08 | 2,073,400 | — | — |
| 2010-02-26 | $28.27 | $36.96 | 3,132,200 | — | — |
| 2010-02-25 | $27.79 | $36.33 | 4,702,200 | — | — |
| 2010-02-24 | $27.71 | $36.23 | 9,446,900 | — | — |
| 2010-02-23 | $25.78 | $33.70 | 2,775,500 | — | — |
| 2010-02-22 | $26.61 | $34.79 | 1,457,000 | — | — |
| 2010-02-19 | $26.30 | $34.38 | 1,980,100 | — | — |
| 2010-02-18 | $25.87 | $33.82 | 1,883,500 | — | — |
| 2010-02-17 | $25.91 | $33.87 | 2,309,200 | — | — |
| 2010-02-16 | $25.85 | $33.79 | 1,694,600 | — | — |
| 2010-02-12 | $25.59 | $33.45 | 3,069,800 | — | — |
| 2010-02-11 | $26.00 | $33.99 | 2,689,500 | — | — |
| 2010-02-10 | $25.16 | $32.89 | 2,715,700 | — | — |
| 2010-02-09 | $25.61 | $33.48 | 2,094,500 | — | — |
| 2010-02-08 | $25.16 | $32.89 | 3,005,700 | — | — |
| 2010-02-05 | $25.21 | $32.96 | 4,689,000 | — | — |
| 2010-02-04 | $25.19 | $32.93 | 6,606,400 | — | — |
| 2010-02-03 | $27.39 | $35.81 | 3,074,300 | — | — |
| 2010-02-02 | $27.60 | $36.08 | 5,916,000 | — | — |
| 2010-02-01 | $26.60 | $34.78 | 4,370,800 | — | — |
| 2010-01-29 | $26.09 | $34.11 | 5,567,000 | — | — |
| 2010-01-28 | $25.99 | $33.98 | 10,679,100 | — | — |
| 2010-01-27 | $25.43 | $33.25 | 4,166,900 | — | — |
| 2010-01-26 | $25.16 | $32.89 | 4,465,200 | — | — |
| 2010-01-25 | $25.19 | $32.93 | 4,135,200 | — | — |
| 2010-01-22 | $25.42 | $33.23 | 7,670,200 | — | — |
| 2010-01-21 | $26.57 | $34.74 | 5,390,500 | — | — |
| 2010-01-20 | $26.98 | $35.27 | 3,417,900 | — | — |
| 2010-01-19 | $27.62 | $36.11 | 2,612,300 | — | — |
| 2010-01-15 | $27.13 | $35.47 | 3,139,700 | — | — |
| 2010-01-14 | $27.46 | $35.90 | 3,337,500 | — | — |
| 2010-01-13 | $26.54 | $34.70 | 3,399,000 | — | — |
| 2010-01-12 | $25.67 | $33.56 | 2,315,300 | — | — |
| 2010-01-11 | $26.02 | $34.02 | 2,055,000 | — | — |
| 2010-01-08 | $25.91 | $33.87 | 2,507,700 | — | — |
| 2010-01-07 | $25.70 | $33.60 | 3,156,200 | — | — |
| 2010-01-06 | $25.24 | $33.00 | 4,139,600 | — | — |
| 2010-01-05 | $25.89 | $33.85 | 3,588,900 | — | — |
| 2010-01-04 | $25.80 | $33.73 | 2,792,600 | — | — |