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
- 1999-06-16 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 | $40.94 | $40.94 | 365,900 | — | — |
| 2010-12-30 | $40.76 | $40.76 | 357,500 | — | — |
| 2010-12-29 | $40.66 | $40.66 | 249,800 | — | — |
| 2010-12-28 | $40.52 | $40.52 | 423,900 | — | — |
| 2010-12-27 | $40.41 | $40.41 | 401,700 | — | — |
| 2010-12-23 | $40.11 | $40.11 | 519,500 | — | — |
| 2010-12-22 | $40.27 | $40.27 | 352,200 | — | — |
| 2010-12-21 | $40.48 | $40.48 | 1,464,700 | — | — |
| 2010-12-20 | $39.68 | $39.68 | 1,047,000 | — | — |
| 2010-12-17 | $39.16 | $39.16 | 653,300 | — | — |
| 2010-12-16 | $39.25 | $39.25 | 494,700 | — | — |
| 2010-12-15 | $39.32 | $39.32 | 678,000 | — | — |
| 2010-12-14 | $39.80 | $39.80 | 1,064,700 | — | — |
| 2010-12-13 | $39.80 | $39.80 | 564,800 | — | — |
| 2010-12-10 | $39.80 | $39.80 | 606,000 | — | — |
| 2010-12-09 | $39.76 | $39.76 | 944,800 | — | — |
| 2010-12-08 | $39.61 | $39.61 | 657,600 | — | — |
| 2010-12-07 | $39.93 | $39.93 | 779,200 | — | — |
| 2010-12-06 | $40.05 | $40.05 | 633,900 | — | — |
| 2010-12-03 | $39.86 | $39.86 | 717,500 | — | — |
| 2010-12-02 | $40.18 | $40.18 | 1,045,700 | — | — |
| 2010-12-01 | $39.97 | $39.97 | 2,809,800 | — | — |
| 2010-11-30 | $39.15 | $39.15 | 1,942,300 | — | — |
| 2010-11-29 | $38.79 | $38.79 | 3,343,200 | — | — |
| 2010-11-26 | $38.94 | $38.94 | 339,600 | — | — |
| 2010-11-24 | $38.80 | $38.80 | 989,600 | — | — |
| 2010-11-23 | $38.01 | $38.01 | 1,600,500 | — | — |
| 2010-11-22 | $38.08 | $38.08 | 1,424,100 | — | — |
| 2010-11-19 | $38.41 | $38.41 | 1,146,900 | — | — |
| 2010-11-18 | $37.93 | $37.93 | 1,216,100 | — | — |
| 2010-11-17 | $37.23 | $37.23 | 1,246,500 | — | — |
| 2010-11-16 | $36.86 | $36.86 | 1,620,600 | — | — |
| 2010-11-15 | $37.01 | $37.01 | 1,453,700 | — | — |
| 2010-11-12 | $37.51 | $37.51 | 957,000 | — | — |
| 2010-11-11 | $38.13 | $38.13 | 948,100 | — | — |
| 2010-11-10 | $38.18 | $38.18 | 1,362,300 | — | — |
| 2010-11-09 | $37.79 | $37.79 | 1,285,300 | — | — |
| 2010-11-08 | $38.02 | $38.02 | 1,685,900 | — | — |
| 2010-11-05 | $38.43 | $38.43 | 1,978,800 | — | — |
| 2010-11-04 | $39.14 | $39.14 | 1,438,300 | — | — |
| 2010-11-03 | $39.25 | $39.25 | 852,900 | — | — |
| 2010-11-02 | $39.44 | $39.44 | 1,845,100 | — | — |
| 2010-11-01 | $39.40 | $39.40 | 995,100 | — | — |
| 2010-10-29 | $39.26 | $39.26 | 1,676,100 | — | — |
| 2010-10-28 | $40.04 | $40.04 | 3,076,700 | — | — |
| 2010-10-27 | $39.20 | $39.20 | 1,951,200 | — | — |
| 2010-10-26 | $39.48 | $39.48 | 932,000 | — | — |
| 2010-10-25 | $39.25 | $39.25 | 774,400 | — | — |
| 2010-10-22 | $39.00 | $39.00 | 1,090,800 | — | — |
| 2010-10-21 | $38.96 | $38.96 | 1,559,700 | — | — |
| 2010-10-20 | $39.50 | $39.50 | 1,432,600 | — | — |
| 2010-10-19 | $39.12 | $39.12 | 740,400 | — | — |
| 2010-10-18 | $39.49 | $39.49 | 577,200 | — | — |
| 2010-10-15 | $39.89 | $39.89 | 1,186,400 | — | — |
| 2010-10-14 | $40.54 | $40.54 | 1,259,600 | — | — |
| 2010-10-13 | $40.93 | $40.93 | 1,176,800 | — | — |
| 2010-10-12 | $40.72 | $40.72 | 891,700 | — | — |
| 2010-10-11 | $40.88 | $40.88 | 1,465,100 | — | — |
| 2010-10-08 | $40.96 | $40.96 | 1,698,700 | — | — |
| 2010-10-07 | $40.81 | $40.81 | 1,181,800 | — | — |
| 2010-10-06 | $40.53 | $40.53 | 1,135,900 | — | — |
| 2010-10-05 | $40.77 | $40.77 | 1,356,100 | — | — |
| 2010-10-04 | $40.22 | $40.22 | 928,800 | — | — |
| 2010-10-01 | $40.28 | $40.28 | 2,175,100 | — | — |
| 2010-09-30 | $40.30 | $40.30 | 1,333,900 | — | — |
| 2010-09-29 | $40.30 | $40.30 | 1,289,300 | — | — |
| 2010-09-28 | $39.94 | $39.94 | 928,900 | — | — |
| 2010-09-27 | $39.40 | $39.40 | 887,600 | — | — |
| 2010-09-24 | $39.85 | $39.85 | 953,400 | — | — |
| 2010-09-23 | $38.93 | $38.93 | 762,800 | — | — |
| 2010-09-22 | $38.88 | $38.88 | 1,527,000 | — | — |
| 2010-09-21 | $39.34 | $39.34 | 1,309,000 | — | — |
| 2010-09-20 | $38.98 | $38.98 | 925,900 | — | — |
| 2010-09-17 | $38.15 | $38.15 | 533,100 | — | — |
| 2010-09-16 | $37.86 | $37.86 | 684,200 | — | — |
| 2010-09-15 | $38.44 | $38.44 | 647,000 | — | — |
| 2010-09-14 | $38.20 | $38.20 | 936,700 | — | — |
| 2010-09-13 | $38.58 | $38.58 | 1,117,000 | — | — |
| 2010-09-10 | $38.14 | $38.14 | 1,519,700 | — | — |
| 2010-09-09 | $37.57 | $37.57 | 1,022,100 | — | — |
| 2010-09-08 | $37.75 | $37.75 | 1,678,400 | — | — |
| 2010-09-07 | $37.28 | $37.28 | 874,400 | — | — |
| 2010-09-03 | $36.89 | $36.89 | 1,126,600 | — | — |
| 2010-09-02 | $36.21 | $36.21 | 1,188,700 | — | — |
| 2010-09-01 | $36.00 | $36.00 | 1,496,800 | — | — |
| 2010-08-31 | $35.80 | $35.80 | 1,120,800 | — | — |
| 2010-08-30 | $35.69 | $35.69 | 928,800 | — | — |
| 2010-08-27 | $36.60 | $36.60 | 1,240,500 | — | — |
| 2010-08-26 | $36.54 | $36.54 | 1,083,600 | — | — |
| 2010-08-25 | $36.74 | $36.74 | 1,409,100 | — | — |
| 2010-08-24 | $36.26 | $36.26 | 1,379,000 | — | — |
| 2010-08-23 | $36.78 | $36.78 | 736,400 | — | — |
| 2010-08-20 | $36.73 | $36.73 | 660,100 | — | — |
| 2010-08-19 | $36.55 | $36.55 | 597,100 | — | — |
| 2010-08-18 | $36.99 | $36.99 | 1,208,400 | — | — |
| 2010-08-17 | $36.95 | $36.95 | 1,399,000 | — | — |
| 2010-08-16 | $36.19 | $36.19 | 644,900 | — | — |
| 2010-08-13 | $36.00 | $36.00 | 768,300 | — | — |
| 2010-08-12 | $35.82 | $35.82 | 998,200 | — | — |
| 2010-08-11 | $35.51 | $35.51 | 1,293,000 | — | — |
| 2010-08-10 | $36.40 | $36.40 | 824,400 | — | — |
| 2010-08-09 | $36.30 | $36.30 | 604,200 | — | — |
| 2010-08-06 | $35.99 | $35.99 | 1,028,100 | — | — |
| 2010-08-05 | $36.60 | $36.60 | 1,353,200 | — | — |
| 2010-08-04 | $36.68 | $36.68 | 1,399,600 | — | — |
| 2010-08-03 | $36.03 | $36.03 | 2,004,300 | — | — |
| 2010-08-02 | $37.15 | $37.15 | 1,772,000 | — | — |
| 2010-07-30 | $36.18 | $36.18 | 1,171,600 | — | — |
| 2010-07-29 | $35.34 | $35.34 | 1,136,800 | — | — |
| 2010-07-28 | $35.53 | $35.53 | 703,100 | — | — |
| 2010-07-27 | $35.50 | $35.50 | 1,362,100 | — | — |
| 2010-07-26 | $36.04 | $36.04 | 857,500 | — | — |
| 2010-07-23 | $36.42 | $36.42 | 1,052,100 | — | — |
| 2010-07-22 | $35.81 | $35.81 | 1,353,600 | — | — |
| 2010-07-21 | $35.48 | $35.48 | 1,193,500 | — | — |
| 2010-07-20 | $35.90 | $35.90 | 3,813,800 | — | — |
| 2010-07-19 | $34.30 | $34.30 | 695,700 | — | — |
| 2010-07-16 | $34.01 | $34.01 | 1,323,300 | — | — |
| 2010-07-15 | $34.91 | $34.91 | 1,267,200 | — | — |
| 2010-07-14 | $35.07 | $35.07 | 1,312,800 | — | — |
| 2010-07-13 | $34.86 | $34.86 | 901,800 | — | — |
| 2010-07-12 | $34.43 | $34.43 | 1,015,800 | — | — |
| 2010-07-09 | $35.35 | $35.35 | 982,600 | — | — |
| 2010-07-08 | $35.67 | $35.67 | 1,523,700 | — | — |
| 2010-07-07 | $35.12 | $35.12 | 1,800,900 | — | — |
| 2010-07-06 | $33.50 | $33.50 | 1,936,300 | — | — |
| 2010-07-02 | $33.23 | $33.23 | 581,400 | — | — |
| 2010-07-01 | $33.45 | $33.45 | 1,834,800 | — | — |
| 2010-06-30 | $34.01 | $34.01 | 1,067,600 | — | — |
| 2010-06-29 | $34.06 | $34.06 | 1,327,300 | — | — |
| 2010-06-28 | $35.19 | $35.19 | 1,251,400 | — | — |
| 2010-06-25 | $34.76 | $34.76 | 969,000 | — | — |
| 2010-06-24 | $34.42 | $34.42 | 1,457,800 | — | — |
| 2010-06-23 | $35.07 | $35.07 | 1,399,700 | — | — |
| 2010-06-22 | $34.63 | $34.63 | 1,433,200 | — | — |
| 2010-06-21 | $35.14 | $35.14 | 1,306,400 | — | — |
| 2010-06-18 | $35.33 | $35.33 | 2,228,800 | — | — |
| 2010-06-17 | $35.07 | $35.07 | 1,122,700 | — | — |
| 2010-06-16 | $35.37 | $35.37 | 986,100 | — | — |
| 2010-06-15 | $35.59 | $35.59 | 1,354,800 | — | — |
| 2010-06-14 | $34.60 | $34.60 | 1,116,400 | — | — |
| 2010-06-11 | $34.96 | $34.96 | 1,639,900 | — | — |
| 2010-06-10 | $33.97 | $33.97 | 1,451,300 | — | — |
| 2010-06-09 | $32.20 | $32.20 | 1,038,900 | — | — |
| 2010-06-08 | $32.26 | $32.26 | 1,474,700 | — | — |
| 2010-06-07 | $32.44 | $32.44 | 1,256,700 | — | — |
| 2010-06-04 | $32.79 | $32.79 | 2,374,300 | — | — |
| 2010-06-03 | $34.30 | $34.30 | 2,504,200 | — | — |
| 2010-06-02 | $33.18 | $33.18 | 2,321,900 | — | — |
| 2010-06-01 | $32.10 | $32.10 | 1,231,900 | — | — |
| 2010-05-28 | $33.03 | $33.03 | 1,299,300 | — | — |
| 2010-05-27 | $33.74 | $33.74 | 1,396,000 | — | — |
| 2010-05-26 | $32.33 | $32.33 | 4,373,200 | — | — |
| 2010-05-25 | $31.90 | $31.90 | 2,433,900 | — | — |
| 2010-05-24 | $31.66 | $31.66 | 1,000,800 | — | — |
| 2010-05-21 | $32.03 | $32.03 | 1,745,200 | — | — |
| 2010-05-20 | $31.54 | $31.54 | 2,588,300 | — | — |
| 2010-05-19 | $32.84 | $32.84 | 1,845,900 | — | — |
| 2010-05-18 | $33.58 | $33.58 | 1,088,400 | — | — |
| 2010-05-17 | $33.97 | $33.97 | 2,018,600 | — | — |
| 2010-05-14 | $33.98 | $33.98 | 1,583,800 | — | — |
| 2010-05-13 | $34.29 | $34.29 | 1,107,400 | — | — |
| 2010-05-12 | $34.11 | $34.11 | 1,489,700 | — | — |
| 2010-05-11 | $33.42 | $33.42 | 2,168,400 | — | — |
| 2010-05-10 | $33.78 | $33.78 | 3,321,300 | — | — |
| 2010-05-07 | $32.61 | $32.61 | 3,689,700 | — | — |
| 2010-05-06 | $32.81 | $32.81 | 3,703,000 | — | — |
| 2010-05-05 | $33.68 | $33.68 | 2,321,800 | — | — |
| 2010-05-04 | $34.73 | $34.73 | 2,252,100 | — | — |
| 2010-05-03 | $35.80 | $35.80 | 1,104,700 | — | — |
| 2010-04-30 | $35.34 | $35.34 | 935,300 | — | — |
| 2010-04-29 | $35.50 | $35.50 | 1,178,800 | — | — |
| 2010-04-28 | $34.75 | $34.75 | 1,371,100 | — | — |
| 2010-04-27 | $35.21 | $35.21 | 1,671,800 | — | — |
| 2010-04-26 | $35.80 | $35.80 | 1,363,100 | — | — |
| 2010-04-23 | $35.76 | $35.76 | 1,910,000 | — | — |
| 2010-04-22 | $35.79 | $35.79 | 1,521,300 | — | — |
| 2010-04-21 | $35.35 | $35.35 | 1,809,500 | — | — |
| 2010-04-20 | $35.18 | $35.18 | 1,953,800 | — | — |
| 2010-04-19 | $34.25 | $34.25 | 2,294,800 | — | — |
| 2010-04-16 | $34.82 | $34.82 | 1,045,900 | — | — |
| 2010-04-15 | $35.10 | $35.10 | 1,768,400 | — | — |
| 2010-04-14 | $35.39 | $35.39 | 1,712,000 | — | — |
| 2010-04-13 | $35.55 | $35.55 | 2,011,800 | — | — |
| 2010-04-12 | $36.17 | $36.17 | 2,550,800 | — | — |
| 2010-04-09 | $36.24 | $36.24 | 1,262,300 | — | — |
| 2010-04-08 | $35.93 | $35.93 | 1,330,600 | — | — |
| 2010-04-07 | $35.83 | $35.83 | 1,287,800 | — | — |
| 2010-04-06 | $36.62 | $36.62 | 893,100 | — | — |
| 2010-04-05 | $36.97 | $36.97 | 1,217,300 | — | — |
| 2010-04-01 | $36.62 | $36.62 | 1,308,600 | — | — |
| 2010-03-31 | $36.07 | $36.07 | 976,200 | — | — |
| 2010-03-30 | $36.25 | $36.25 | 1,360,100 | — | — |
| 2010-03-29 | $35.63 | $35.63 | 1,831,200 | — | — |
| 2010-03-26 | $34.83 | $34.83 | 1,906,900 | — | — |
| 2010-03-25 | $34.81 | $34.81 | 2,673,900 | — | — |
| 2010-03-24 | $35.69 | $35.69 | 1,028,400 | — | — |
| 2010-03-23 | $36.30 | $36.30 | 1,558,300 | — | — |
| 2010-03-22 | $35.79 | $35.79 | 980,300 | — | — |
| 2010-03-19 | $35.27 | $35.27 | 1,021,600 | — | — |
| 2010-03-18 | $35.90 | $35.90 | 1,220,800 | — | — |
| 2010-03-17 | $36.34 | $36.34 | 742,700 | — | — |
| 2010-03-16 | $36.38 | $36.38 | 1,413,900 | — | — |
| 2010-03-15 | $35.61 | $35.61 | 2,188,400 | — | — |
| 2010-03-12 | $36.26 | $36.26 | 1,166,300 | — | — |
| 2010-03-11 | $36.49 | $36.49 | 867,000 | — | — |
| 2010-03-10 | $36.67 | $36.67 | 1,059,100 | — | — |
| 2010-03-09 | $36.26 | $36.26 | 1,537,500 | — | — |
| 2010-03-08 | $35.35 | $35.35 | 1,618,000 | — | — |
| 2010-03-05 | $35.72 | $35.72 | 2,223,400 | — | — |
| 2010-03-04 | $35.71 | $35.71 | 2,482,900 | — | — |
| 2010-03-03 | $35.65 | $35.65 | 846,800 | — | — |
| 2010-03-02 | $35.42 | $35.42 | 1,701,300 | — | — |
| 2010-03-01 | $35.54 | $35.54 | 1,255,800 | — | — |
| 2010-02-26 | $35.36 | $35.36 | 2,250,400 | — | — |
| 2010-02-25 | $35.44 | $35.44 | 2,427,200 | — | — |
| 2010-02-24 | $34.89 | $34.89 | 1,749,200 | — | — |
| 2010-02-23 | $34.38 | $34.38 | 1,796,700 | — | — |
| 2010-02-22 | $34.22 | $34.22 | 1,840,700 | — | — |
| 2010-02-19 | $34.78 | $34.78 | 1,170,200 | — | — |
| 2010-02-18 | $34.45 | $34.45 | 1,981,300 | — | — |
| 2010-02-17 | $34.33 | $34.33 | 1,138,700 | — | — |
| 2010-02-16 | $34.33 | $34.33 | 1,147,200 | — | — |
| 2010-02-12 | $33.95 | $33.95 | 1,793,700 | — | — |
| 2010-02-11 | $33.81 | $33.81 | 1,721,500 | — | — |
| 2010-02-10 | $33.24 | $33.24 | 1,427,500 | — | — |
| 2010-02-09 | $32.97 | $32.97 | 1,924,800 | — | — |
| 2010-02-08 | $32.18 | $32.18 | 1,272,800 | — | — |
| 2010-02-05 | $31.79 | $31.79 | 2,307,500 | — | — |
| 2010-02-04 | $31.82 | $31.82 | 2,081,500 | — | — |
| 2010-02-03 | $33.16 | $33.16 | 1,448,800 | — | — |
| 2010-02-02 | $34.06 | $34.06 | 1,042,900 | — | — |
| 2010-02-01 | $34.06 | $34.06 | 1,451,900 | — | — |
| 2010-01-29 | $33.09 | $33.09 | 1,883,100 | — | — |
| 2010-01-28 | $33.69 | $33.69 | 1,469,900 | — | — |
| 2010-01-27 | $34.57 | $34.57 | 1,674,000 | — | — |
| 2010-01-26 | $34.25 | $34.25 | 1,852,200 | — | — |
| 2010-01-25 | $34.69 | $34.69 | 2,270,800 | — | — |
| 2010-01-22 | $34.50 | $34.50 | 1,692,900 | — | — |
| 2010-01-21 | $36.13 | $36.13 | 2,047,400 | — | — |
| 2010-01-20 | $36.31 | $36.31 | 1,161,500 | — | — |
| 2010-01-19 | $36.72 | $36.72 | 949,500 | — | — |
| 2010-01-15 | $36.65 | $36.65 | 1,511,900 | — | — |
| 2010-01-14 | $36.41 | $36.41 | 1,356,300 | — | — |
| 2010-01-13 | $36.28 | $36.28 | 1,149,000 | — | — |
| 2010-01-12 | $35.33 | $35.33 | 1,115,600 | — | — |
| 2010-01-11 | $36.74 | $36.74 | 1,193,000 | — | — |
| 2010-01-08 | $36.49 | $36.49 | 1,032,800 | — | — |
| 2010-01-07 | $36.45 | $36.45 | 3,020,800 | — | — |
| 2010-01-06 | $35.94 | $35.94 | 2,036,000 | — | — |
| 2010-01-05 | $36.01 | $36.01 | 1,851,100 | — | — |
| 2010-01-04 | $35.17 | $35.17 | 1,885,400 | — | — |