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
- 1995-09-18 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 | $50.61 | $56.05 | 410,900 | — | — |
| 2010-12-30 | $50.28 | $55.68 | 301,600 | — | — |
| 2010-12-29 | $50.76 | $56.21 | 594,200 | — | — |
| 2010-12-28 | $50.47 | $55.89 | 415,400 | — | — |
| 2010-12-27 | $50.55 | $55.98 | 523,100 | — | — |
| 2010-12-23 | $50.25 | $55.65 | 641,000 | — | — |
| 2010-12-22 | $50.18 | $55.57 | 387,700 | — | — |
| 2010-12-21 | $50.16 | $55.55 | 856,300 | — | — |
| 2010-12-20 | $49.53 | $54.85 | 1,232,100 | — | — |
| 2010-12-17 | $50.00 | $55.37 | 1,462,000 | — | — |
| 2010-12-16 | $49.49 | $54.81 | 1,030,400 | — | — |
| 2010-12-15 | $49.26 | $54.55 | 794,500 | — | — |
| 2010-12-14 | $49.76 | $55.10 | 1,432,200 | — | — |
| 2010-12-13 | $49.40 | $54.71 | 882,600 | — | — |
| 2010-12-10 | $49.01 | $54.27 | 620,100 | — | — |
| 2010-12-09 | $49.03 | $54.30 | 1,561,100 | — | — |
| 2010-12-08 | $48.75 | $53.99 | 769,900 | — | — |
| 2010-12-07 | $48.95 | $54.21 | 850,900 | — | — |
| 2010-12-06 | $48.83 | $54.07 | 945,200 | — | — |
| 2010-12-03 | $49.01 | $54.27 | 1,614,200 | — | — |
| 2010-12-02 | $47.96 | $53.11 | 1,576,200 | — | — |
| 2010-12-01 | $47.59 | $52.70 | 1,605,200 | — | — |
| 2010-11-30 | $46.93 | $51.97 | 1,347,300 | — | — |
| 2010-11-29 | $47.62 | $52.73 | 1,312,900 | — | — |
| 2010-11-26 | $48.37 | $53.57 | 965,100 | — | — |
| 2010-11-24 | $48.15 | $53.32 | 1,824,400 | — | — |
| 2010-11-23 | $48.69 | $53.92 | 978,600 | — | — |
| 2010-11-22 | $49.40 | $54.71 | 1,283,700 | — | — |
| 2010-11-19 | $49.97 | $55.34 | 817,800 | — | — |
| 2010-11-18 | $49.76 | $55.10 | 754,300 | — | — |
| 2010-11-17 | $48.99 | $54.25 | 1,125,600 | — | — |
| 2010-11-16 | $49.07 | $54.34 | 1,597,500 | — | — |
| 2010-11-15 | $49.65 | $54.98 | 1,126,000 | — | — |
| 2010-11-12 | $50.29 | $55.69 | 1,211,200 | — | — |
| 2010-11-11 | $50.70 | $56.15 | 1,109,000 | — | — |
| 2010-11-10 | $51.13 | $56.62 | 1,744,400 | — | — |
| 2010-11-09 | $51.63 | $57.18 | 1,460,000 | — | — |
| 2010-11-08 | $52.08 | $57.67 | 748,700 | — | — |
| 2010-11-05 | $52.42 | $58.05 | 1,517,400 | — | — |
| 2010-11-04 | $52.98 | $58.67 | 1,718,100 | — | — |
| 2010-11-03 | $52.22 | $57.83 | 1,805,400 | — | — |
| 2010-11-02 | $52.27 | $57.88 | 1,172,500 | — | — |
| 2010-11-01 | $51.53 | $57.06 | 859,500 | — | — |
| 2010-10-29 | $51.73 | $57.29 | 2,074,800 | — | — |
| 2010-10-28 | $51.62 | $57.16 | 1,855,700 | — | — |
| 2010-10-27 | $51.27 | $56.78 | 4,629,300 | — | — |
| 2010-10-26 | $54.08 | $59.89 | 2,178,200 | — | — |
| 2010-10-25 | $53.52 | $59.27 | 1,467,700 | — | — |
| 2010-10-22 | $53.15 | $58.86 | 1,075,300 | — | — |
| 2010-10-21 | $52.51 | $58.15 | 1,551,700 | — | — |
| 2010-10-20 | $51.67 | $57.22 | 1,841,800 | — | — |
| 2010-10-19 | $51.18 | $56.68 | 3,384,000 | — | — |
| 2010-10-18 | $52.75 | $58.42 | 1,730,600 | — | — |
| 2010-10-15 | $52.94 | $58.63 | 3,048,300 | — | — |
| 2010-10-14 | $53.40 | $59.14 | 2,515,500 | — | — |
| 2010-10-13 | $52.75 | $58.42 | 1,245,700 | — | — |
| 2010-10-12 | $51.88 | $57.45 | 1,362,500 | — | — |
| 2010-10-11 | $51.15 | $56.64 | 734,800 | — | — |
| 2010-10-08 | $51.36 | $56.88 | 1,677,400 | — | — |
| 2010-10-07 | $50.99 | $56.47 | 2,045,000 | — | — |
| 2010-10-06 | $51.10 | $56.59 | 2,364,800 | — | — |
| 2010-10-05 | $50.78 | $56.23 | 2,049,600 | — | — |
| 2010-10-04 | $49.63 | $54.96 | 1,538,500 | — | — |
| 2010-10-01 | $50.28 | $55.68 | 4,919,600 | — | — |
| 2010-09-30 | $49.31 | $54.61 | 2,059,000 | — | — |
| 2010-09-29 | $49.62 | $54.95 | 1,477,300 | — | — |
| 2010-09-28 | $49.84 | $55.19 | 1,778,600 | — | — |
| 2010-09-27 | $49.58 | $54.91 | 2,092,400 | — | — |
| 2010-09-24 | $49.72 | $55.06 | 2,109,200 | — | — |
| 2010-09-23 | $48.51 | $53.72 | 1,770,200 | — | — |
| 2010-09-22 | $48.63 | $53.85 | 3,210,100 | — | — |
| 2010-09-21 | $48.90 | $54.15 | 1,788,300 | — | — |
| 2010-09-20 | $48.62 | $53.84 | 1,044,400 | — | — |
| 2010-09-17 | $48.14 | $53.31 | 1,200,500 | — | — |
| 2010-09-16 | $47.91 | $53.06 | 1,521,600 | — | — |
| 2010-09-15 | $47.60 | $52.71 | 1,004,100 | — | — |
| 2010-09-14 | $47.58 | $52.69 | 2,671,700 | — | — |
| 2010-09-13 | $46.42 | $51.41 | 1,120,600 | — | — |
| 2010-09-10 | $45.48 | $50.37 | 1,326,200 | — | — |
| 2010-09-09 | $45.82 | $50.74 | 1,940,900 | — | — |
| 2010-09-08 | $45.00 | $49.83 | 1,129,400 | — | — |
| 2010-09-07 | $44.81 | $49.62 | 1,633,100 | — | — |
| 2010-09-03 | $45.90 | $50.83 | 1,392,300 | — | — |
| 2010-09-02 | $45.29 | $50.15 | 1,325,900 | — | — |
| 2010-09-01 | $44.72 | $49.52 | 1,565,300 | — | — |
| 2010-08-31 | $43.54 | $48.22 | 775,500 | — | — |
| 2010-08-30 | $43.80 | $48.50 | 795,000 | — | — |
| 2010-08-27 | $44.46 | $49.24 | 1,453,400 | — | — |
| 2010-08-26 | $44.02 | $48.75 | 1,377,500 | — | — |
| 2010-08-25 | $44.09 | $48.83 | 1,409,700 | — | — |
| 2010-08-24 | $43.90 | $48.62 | 1,974,500 | — | — |
| 2010-08-23 | $44.54 | $49.32 | 1,074,100 | — | — |
| 2010-08-20 | $44.73 | $49.53 | 878,700 | — | — |
| 2010-08-19 | $44.98 | $49.81 | 1,237,300 | — | — |
| 2010-08-18 | $45.64 | $50.54 | 1,120,900 | — | — |
| 2010-08-17 | $45.34 | $50.21 | 1,295,600 | — | — |
| 2010-08-16 | $44.62 | $49.41 | 915,100 | — | — |
| 2010-08-13 | $44.43 | $49.20 | 769,900 | — | — |
| 2010-08-12 | $44.86 | $49.68 | 1,255,900 | — | — |
| 2010-08-11 | $45.21 | $50.07 | 1,616,100 | — | — |
| 2010-08-10 | $46.97 | $52.02 | 1,050,500 | — | — |
| 2010-08-09 | $47.11 | $52.17 | 849,300 | — | — |
| 2010-08-06 | $46.70 | $51.72 | 2,122,400 | — | — |
| 2010-08-05 | $46.84 | $51.87 | 1,701,000 | — | — |
| 2010-08-04 | $46.47 | $51.46 | 1,401,300 | — | — |
| 2010-08-03 | $46.33 | $51.31 | 2,280,600 | — | — |
| 2010-08-02 | $46.54 | $51.54 | 2,151,800 | — | — |
| 2010-07-30 | $45.87 | $50.80 | 3,074,700 | — | — |
| 2010-07-29 | $46.59 | $51.59 | 1,828,600 | — | — |
| 2010-07-28 | $46.62 | $51.63 | 1,466,000 | — | — |
| 2010-07-27 | $47.32 | $52.40 | 4,001,700 | — | — |
| 2010-07-26 | $48.61 | $53.83 | 1,864,300 | — | — |
| 2010-07-23 | $48.52 | $53.73 | 1,601,300 | — | — |
| 2010-07-22 | $48.00 | $53.16 | 1,634,200 | — | — |
| 2010-07-21 | $46.97 | $52.02 | 1,529,200 | — | — |
| 2010-07-20 | $47.89 | $53.03 | 2,183,200 | — | — |
| 2010-07-19 | $48.25 | $53.43 | 1,258,600 | — | — |
| 2010-07-16 | $47.79 | $52.92 | 1,214,400 | — | — |
| 2010-07-15 | $48.60 | $53.82 | 1,827,700 | — | — |
| 2010-07-14 | $48.06 | $53.22 | 1,302,400 | — | — |
| 2010-07-13 | $47.51 | $52.61 | 1,217,800 | — | — |
| 2010-07-12 | $47.08 | $52.14 | 849,700 | — | — |
| 2010-07-09 | $47.15 | $52.21 | 842,700 | — | — |
| 2010-07-08 | $46.89 | $51.93 | 1,628,400 | — | — |
| 2010-07-07 | $47.34 | $52.42 | 1,423,800 | — | — |
| 2010-07-06 | $46.12 | $51.07 | 1,949,400 | — | — |
| 2010-07-02 | $45.03 | $49.87 | 1,601,700 | — | — |
| 2010-07-01 | $45.66 | $50.56 | 3,533,800 | — | — |
| 2010-06-30 | $44.30 | $49.06 | 1,936,300 | — | — |
| 2010-06-29 | $44.51 | $49.29 | 2,089,600 | — | — |
| 2010-06-28 | $45.64 | $50.54 | 1,122,100 | — | — |
| 2010-06-25 | $45.82 | $50.74 | 1,736,400 | — | — |
| 2010-06-24 | $45.79 | $50.71 | 1,530,200 | — | — |
| 2010-06-23 | $46.00 | $50.94 | 1,248,800 | — | — |
| 2010-06-22 | $45.83 | $50.75 | 1,498,500 | — | — |
| 2010-06-21 | $45.93 | $50.86 | 1,702,800 | — | — |
| 2010-06-18 | $46.21 | $51.17 | 1,586,100 | — | — |
| 2010-06-17 | $46.44 | $51.43 | 2,908,300 | — | — |
| 2010-06-16 | $45.39 | $50.27 | 1,596,900 | — | — |
| 2010-06-15 | $45.55 | $50.44 | 1,751,000 | — | — |
| 2010-06-14 | $44.38 | $49.15 | 1,366,200 | — | — |
| 2010-06-11 | $44.12 | $48.86 | 1,142,300 | — | — |
| 2010-06-10 | $43.90 | $48.62 | 1,921,500 | — | — |
| 2010-06-09 | $42.90 | $47.51 | 2,451,300 | — | — |
| 2010-06-08 | $42.81 | $47.41 | 2,461,000 | — | — |
| 2010-06-07 | $42.29 | $46.83 | 4,362,500 | — | — |
| 2010-06-04 | $42.32 | $46.87 | 2,092,500 | — | — |
| 2010-06-03 | $44.34 | $48.36 | 3,966,100 | — | — |
| 2010-06-02 | $44.38 | $48.40 | 2,768,000 | — | — |
| 2010-06-01 | $43.14 | $47.05 | 3,677,000 | — | — |
| 2010-05-28 | $42.43 | $46.27 | 1,981,600 | — | — |
| 2010-05-27 | $42.95 | $46.84 | 2,098,900 | — | — |
| 2010-05-26 | $41.59 | $45.36 | 2,082,100 | — | — |
| 2010-05-25 | $42.14 | $45.96 | 3,727,500 | — | — |
| 2010-05-24 | $42.27 | $46.10 | 2,209,900 | — | — |
| 2010-05-21 | $43.27 | $47.19 | 3,356,500 | — | — |
| 2010-05-20 | $43.14 | $47.05 | 3,644,300 | — | — |
| 2010-05-19 | $43.60 | $47.55 | 2,288,800 | — | — |
| 2010-05-18 | $43.15 | $47.06 | 3,623,000 | — | — |
| 2010-05-17 | $43.77 | $47.73 | 2,636,100 | — | — |
| 2010-05-14 | $43.67 | $47.62 | 2,592,600 | — | — |
| 2010-05-13 | $44.54 | $48.57 | 3,027,100 | — | — |
| 2010-05-12 | $44.90 | $48.97 | 6,142,200 | — | — |
| 2010-05-11 | $45.37 | $49.48 | 1,499,400 | — | — |
| 2010-05-10 | $45.46 | $49.58 | 2,398,800 | — | — |
| 2010-05-07 | $43.78 | $47.74 | 3,802,800 | — | — |
| 2010-05-06 | $44.38 | $48.40 | 2,789,300 | — | — |
| 2010-05-05 | $45.72 | $49.86 | 2,267,300 | — | — |
| 2010-05-04 | $46.09 | $50.26 | 3,019,500 | — | — |
| 2010-05-03 | $47.41 | $51.70 | 1,550,000 | — | — |
| 2010-04-30 | $47.45 | $51.75 | 2,573,900 | — | — |
| 2010-04-29 | $47.37 | $51.66 | 1,894,700 | — | — |
| 2010-04-28 | $47.01 | $51.27 | 3,347,000 | — | — |
| 2010-04-27 | $48.55 | $52.95 | 2,190,100 | — | — |
| 2010-04-26 | $49.93 | $54.45 | 1,227,100 | — | — |
| 2010-04-23 | $49.92 | $54.44 | 2,043,700 | — | — |
| 2010-04-22 | $48.97 | $53.40 | 1,572,100 | — | — |
| 2010-04-21 | $48.90 | $53.33 | 1,477,700 | — | — |
| 2010-04-20 | $48.96 | $53.39 | 2,429,900 | — | — |
| 2010-04-19 | $48.50 | $52.89 | 2,284,400 | — | — |
| 2010-04-16 | $48.62 | $53.02 | 2,726,800 | — | — |
| 2010-04-15 | $49.65 | $54.15 | 1,991,900 | — | — |
| 2010-04-14 | $49.83 | $54.34 | 1,514,200 | — | — |
| 2010-04-13 | $48.69 | $53.10 | 1,571,800 | — | — |
| 2010-04-12 | $49.01 | $53.45 | 1,337,000 | — | — |
| 2010-04-09 | $48.90 | $53.33 | 1,928,400 | — | — |
| 2010-04-08 | $48.41 | $52.79 | 1,926,900 | — | — |
| 2010-04-07 | $48.05 | $52.40 | 2,054,900 | — | — |
| 2010-04-06 | $48.44 | $52.83 | 1,241,200 | — | — |
| 2010-04-05 | $48.97 | $53.40 | 780,800 | — | — |
| 2010-04-01 | $48.64 | $53.04 | 1,912,600 | — | — |
| 2010-03-31 | $48.17 | $52.53 | 1,505,900 | — | — |
| 2010-03-30 | $47.84 | $52.17 | 1,623,100 | — | — |
| 2010-03-29 | $48.00 | $52.35 | 1,879,000 | — | — |
| 2010-03-26 | $47.08 | $51.34 | 2,217,400 | — | — |
| 2010-03-25 | $46.99 | $51.25 | 3,076,100 | — | — |
| 2010-03-24 | $46.97 | $51.22 | 2,908,500 | — | — |
| 2010-03-23 | $47.97 | $52.31 | 2,375,200 | — | — |
| 2010-03-22 | $46.98 | $51.23 | 2,728,200 | — | — |
| 2010-03-19 | $46.94 | $51.19 | 2,710,000 | — | — |
| 2010-03-18 | $47.37 | $51.66 | 1,266,500 | — | — |
| 2010-03-17 | $47.39 | $51.68 | 3,270,200 | — | — |
| 2010-03-16 | $46.41 | $50.61 | 2,337,500 | — | — |
| 2010-03-15 | $45.97 | $50.13 | 1,609,800 | — | — |
| 2010-03-12 | $46.05 | $50.22 | 1,113,200 | — | — |
| 2010-03-11 | $45.95 | $50.11 | 2,349,500 | — | — |
| 2010-03-10 | $46.48 | $50.69 | 1,591,400 | — | — |
| 2010-03-09 | $45.92 | $50.08 | 2,630,100 | — | — |
| 2010-03-08 | $46.25 | $50.44 | 1,198,200 | — | — |
| 2010-03-05 | $46.13 | $50.31 | 2,530,300 | — | — |
| 2010-03-04 | $46.06 | $50.23 | 1,422,100 | — | — |
| 2010-03-03 | $45.72 | $49.86 | 1,832,600 | — | — |
| 2010-03-02 | $45.77 | $49.91 | 2,474,100 | — | — |
| 2010-03-01 | $45.27 | $49.37 | 1,546,900 | — | — |
| 2010-02-26 | $44.58 | $48.62 | 1,177,000 | — | — |
| 2010-02-25 | $44.21 | $48.21 | 2,090,400 | — | — |
| 2010-02-24 | $44.33 | $48.34 | 1,667,000 | — | — |
| 2010-02-23 | $43.72 | $47.68 | 1,688,000 | — | — |
| 2010-02-22 | $44.00 | $47.98 | 1,762,500 | — | — |
| 2010-02-19 | $44.50 | $48.53 | 1,988,600 | — | — |
| 2010-02-18 | $44.24 | $48.25 | 1,656,900 | — | — |
| 2010-02-17 | $44.13 | $48.13 | 2,362,700 | — | — |
| 2010-02-16 | $44.30 | $48.31 | 2,492,400 | — | — |
| 2010-02-12 | $42.99 | $46.88 | 3,746,800 | — | — |
| 2010-02-11 | $42.81 | $46.69 | 4,881,000 | — | — |
| 2010-02-10 | $43.32 | $47.24 | 3,780,600 | — | — |
| 2010-02-09 | $43.90 | $47.88 | 7,411,400 | — | — |
| 2010-02-08 | $43.29 | $47.21 | 10,072,200 | — | — |
| 2010-02-05 | $45.96 | $50.12 | 1,893,200 | — | — |
| 2010-02-04 | $46.25 | $50.44 | 2,574,100 | — | — |
| 2010-02-03 | $47.46 | $51.76 | 1,824,800 | — | — |
| 2010-02-02 | $47.36 | $51.65 | 2,052,700 | — | — |
| 2010-02-01 | $46.48 | $50.69 | 2,665,000 | — | — |
| 2010-01-29 | $45.32 | $49.42 | 2,484,000 | — | — |
| 2010-01-28 | $45.14 | $49.23 | 1,757,900 | — | — |
| 2010-01-27 | $46.21 | $50.39 | 2,968,100 | — | — |
| 2010-01-26 | $46.05 | $50.22 | 3,033,400 | — | — |
| 2010-01-25 | $46.21 | $50.39 | 2,458,000 | — | — |
| 2010-01-22 | $45.90 | $50.06 | 2,607,100 | — | — |
| 2010-01-21 | $46.57 | $50.79 | 4,818,800 | — | — |
| 2010-01-20 | $48.27 | $52.64 | 2,978,000 | — | — |
| 2010-01-19 | $49.23 | $53.69 | 1,505,400 | — | — |
| 2010-01-15 | $48.95 | $53.38 | 2,778,900 | — | — |
| 2010-01-14 | $50.16 | $54.70 | 8,310,000 | — | — |
| 2010-01-13 | $50.39 | $54.95 | 1,973,800 | — | — |
| 2010-01-12 | $49.55 | $54.04 | 1,596,500 | — | — |
| 2010-01-11 | $50.64 | $55.23 | 2,293,400 | — | — |
| 2010-01-08 | $49.54 | $54.03 | 1,794,900 | — | — |
| 2010-01-07 | $49.17 | $53.62 | 3,681,800 | — | — |
| 2010-01-06 | $47.91 | $52.25 | 1,753,300 | — | — |
| 2010-01-05 | $46.82 | $51.06 | 1,565,600 | — | — |
| 2010-01-04 | $47.11 | $51.38 | 1,456,800 | — | — |