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
- 1996-01-05 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 | $46.10 | $100.53 | 1,226,104 | — | — |
| 2010-12-30 | $46.19 | $100.74 | 882,359 | — | — |
| 2010-12-29 | $46.12 | $100.57 | 862,375 | — | — |
| 2010-12-28 | $45.52 | $99.27 | 935,650 | — | — |
| 2010-12-27 | $45.37 | $98.94 | 767,319 | — | — |
| 2010-12-23 | $46.02 | $100.37 | 1,274,319 | — | — |
| 2010-12-22 | $45.93 | $100.16 | 1,146,168 | — | — |
| 2010-12-21 | $45.55 | $99.34 | 2,244,332 | — | — |
| 2010-12-20 | $44.47 | $96.99 | 1,033,666 | — | — |
| 2010-12-17 | $44.03 | $96.04 | 1,774,234 | — | — |
| 2010-12-16 | $43.76 | $95.44 | 1,667,442 | — | — |
| 2010-12-15 | $44.26 | $96.53 | 1,508,522 | — | — |
| 2010-12-14 | $44.56 | $97.19 | 1,794,958 | — | — |
| 2010-12-13 | $44.75 | $97.60 | 2,365,822 | — | — |
| 2010-12-10 | $43.63 | $95.15 | 1,374,027 | — | — |
| 2010-12-09 | $43.24 | $94.30 | 1,572,280 | — | — |
| 2010-12-08 | $43.25 | $94.32 | 2,177,191 | — | — |
| 2010-12-07 | $44.03 | $96.02 | 3,267,848 | — | — |
| 2010-12-06 | $42.88 | $93.52 | 1,951,869 | — | — |
| 2010-12-03 | $42.05 | $91.70 | 1,427,529 | — | — |
| 2010-12-02 | $41.41 | $90.30 | 2,102,013 | — | — |
| 2010-12-01 | $40.80 | $88.98 | 2,248,985 | — | — |
| 2010-11-30 | $39.66 | $86.49 | 2,287,578 | — | — |
| 2010-11-29 | $40.20 | $87.68 | 2,186,178 | — | — |
| 2010-11-26 | $40.36 | $88.01 | 819,658 | — | — |
| 2010-11-24 | $41.18 | $89.81 | 2,337,379 | — | — |
| 2010-11-23 | $39.67 | $86.51 | 3,406,255 | — | — |
| 2010-11-22 | $41.89 | $91.35 | 2,143,567 | — | — |
| 2010-11-19 | $42.25 | $92.14 | 1,676,535 | — | — |
| 2010-11-18 | $41.94 | $91.46 | 2,235,028 | — | — |
| 2010-11-17 | $40.22 | $87.72 | 2,122,314 | — | — |
| 2010-11-16 | $40.13 | $87.52 | 4,540,898 | — | — |
| 2010-11-15 | $41.33 | $90.14 | 2,293,288 | — | — |
| 2010-11-12 | $41.74 | $91.02 | 3,769,984 | — | — |
| 2010-11-11 | $44.20 | $95.51 | 2,948,739 | — | — |
| 2010-11-10 | $43.03 | $93.00 | 2,098,418 | — | — |
| 2010-11-09 | $42.70 | $92.28 | 2,829,576 | — | — |
| 2010-11-08 | $43.97 | $95.02 | 2,006,640 | — | — |
| 2010-11-05 | $44.10 | $95.31 | 2,762,328 | — | — |
| 2010-11-04 | $42.68 | $92.24 | 3,720,394 | — | — |
| 2010-11-03 | $40.24 | $86.97 | 1,878,172 | — | — |
| 2010-11-02 | $40.51 | $87.54 | 2,177,508 | — | — |
| 2010-11-01 | $40.60 | $87.74 | 1,992,366 | — | — |
| 2010-10-29 | $40.48 | $87.48 | 1,850,681 | — | — |
| 2010-10-28 | $40.74 | $88.05 | 1,537,388 | — | — |
| 2010-10-27 | $40.01 | $86.46 | 1,681,928 | — | — |
| 2010-10-26 | $40.54 | $87.62 | 1,482,406 | — | — |
| 2010-10-25 | $40.17 | $86.80 | 1,212,781 | — | — |
| 2010-10-22 | $39.41 | $85.17 | 1,756,154 | — | — |
| 2010-10-21 | $39.76 | $85.92 | 2,834,017 | — | — |
| 2010-10-20 | $40.37 | $87.25 | 3,214,134 | — | — |
| 2010-10-19 | $38.60 | $83.41 | 2,747,103 | — | — |
| 2010-10-18 | $39.88 | $86.19 | 2,028,210 | — | — |
| 2010-10-15 | $39.73 | $85.86 | 3,996,151 | — | — |
| 2010-10-14 | $39.09 | $84.47 | 4,609,626 | — | — |
| 2010-10-13 | $38.11 | $82.37 | 3,513,259 | — | — |
| 2010-10-12 | $36.70 | $79.32 | 1,442,755 | — | — |
| 2010-10-11 | $36.64 | $79.18 | 1,066,761 | — | — |
| 2010-10-08 | $36.65 | $79.20 | 2,895,026 | — | — |
| 2010-10-07 | $36.22 | $78.28 | 3,581,141 | — | — |
| 2010-10-06 | $36.46 | $78.79 | 3,207,367 | — | — |
| 2010-10-05 | $34.99 | $75.62 | 2,758,628 | — | — |
| 2010-10-04 | $33.50 | $72.39 | 2,219,590 | — | — |
| 2010-10-01 | $33.93 | $73.33 | 2,281,974 | — | — |
| 2010-09-30 | $33.22 | $71.78 | 2,077,588 | — | — |
| 2010-09-29 | $33.19 | $71.72 | 1,251,480 | — | — |
| 2010-09-28 | $33.26 | $71.88 | 2,278,802 | — | — |
| 2010-09-27 | $33.13 | $71.60 | 1,474,898 | — | — |
| 2010-09-24 | $32.81 | $70.90 | 2,147,373 | — | — |
| 2010-09-23 | $32.33 | $69.86 | 1,981,264 | — | — |
| 2010-09-22 | $32.01 | $69.19 | 1,736,170 | — | — |
| 2010-09-21 | $31.64 | $68.37 | 2,028,739 | — | — |
| 2010-09-20 | $31.77 | $68.65 | 1,471,832 | — | — |
| 2010-09-17 | $31.34 | $67.73 | 1,688,483 | — | — |
| 2010-09-16 | $31.21 | $67.45 | 1,027,428 | — | — |
| 2010-09-15 | $31.05 | $67.10 | 1,297,369 | — | — |
| 2010-09-14 | $31.23 | $67.49 | 1,541,194 | — | — |
| 2010-09-13 | $31.27 | $67.57 | 1,908,624 | — | — |
| 2010-09-10 | $30.56 | $66.04 | 1,524,594 | — | — |
| 2010-09-09 | $30.23 | $65.32 | 1,986,973 | — | — |
| 2010-09-08 | $30.15 | $65.16 | 2,535,421 | — | — |
| 2010-09-07 | $30.20 | $65.26 | 1,718,723 | — | — |
| 2010-09-03 | $30.44 | $65.79 | 2,172,644 | — | — |
| 2010-09-02 | $30.08 | $65.00 | 1,531,995 | — | — |
| 2010-09-01 | $29.92 | $64.67 | 2,613,454 | — | — |
| 2010-08-31 | $28.59 | $61.79 | 2,451,573 | — | — |
| 2010-08-30 | $28.29 | $61.13 | 1,476,907 | — | — |
| 2010-08-27 | $28.46 | $61.50 | 3,706,648 | — | — |
| 2010-08-26 | $26.94 | $58.21 | 1,963,923 | — | — |
| 2010-08-25 | $26.81 | $57.94 | 3,929,644 | — | — |
| 2010-08-24 | $26.52 | $57.31 | 3,567,395 | — | — |
| 2010-08-23 | $27.52 | $59.48 | 1,474,898 | — | — |
| 2010-08-20 | $27.81 | $60.09 | 1,370,749 | — | — |
| 2010-08-19 | $27.85 | $60.19 | 1,590,044 | — | — |
| 2010-08-18 | $28.42 | $61.42 | 1,892,763 | — | — |
| 2010-08-17 | $28.64 | $61.89 | 1,861,254 | — | — |
| 2010-08-16 | $28.03 | $60.58 | 1,641,854 | — | — |
| 2010-08-13 | $27.69 | $59.84 | 1,716,292 | — | — |
| 2010-08-12 | $27.99 | $60.48 | 1,719,992 | — | — |
| 2010-08-11 | $27.73 | $59.93 | 2,707,558 | — | — |
| 2010-08-10 | $28.78 | $62.20 | 2,187,976 | — | — |
| 2010-08-09 | $29.34 | $62.65 | 1,952,504 | — | — |
| 2010-08-06 | $29.02 | $61.97 | 3,644,370 | — | — |
| 2010-08-05 | $29.49 | $62.98 | 1,926,916 | — | — |
| 2010-08-04 | $30.00 | $64.07 | 2,584,799 | — | — |
| 2010-08-03 | $30.05 | $64.17 | 2,652,047 | — | — |
| 2010-08-02 | $30.63 | $65.42 | 2,578,244 | — | — |
| 2010-07-30 | $29.71 | $63.44 | 2,760,108 | — | — |
| 2010-07-29 | $29.50 | $63.00 | 2,843,322 | — | — |
| 2010-07-28 | $29.77 | $63.58 | 2,501,586 | — | — |
| 2010-07-27 | $29.53 | $63.06 | 3,198,697 | — | — |
| 2010-07-26 | $30.40 | $64.92 | 3,957,769 | — | — |
| 2010-07-23 | $30.51 | $65.16 | 7,846,599 | — | — |
| 2010-07-22 | $30.31 | $64.73 | 4,296,756 | — | — |
| 2010-07-21 | $29.39 | $62.78 | 4,600,004 | — | — |
| 2010-07-20 | $28.95 | $61.83 | 3,397,056 | — | — |
| 2010-07-19 | $27.68 | $59.12 | 1,832,812 | — | — |
| 2010-07-16 | $27.36 | $58.43 | 2,716,017 | — | — |
| 2010-07-15 | $28.17 | $60.17 | 2,709,249 | — | — |
| 2010-07-14 | $28.44 | $60.74 | 2,105,925 | — | — |
| 2010-07-13 | $28.57 | $61.02 | 3,016,093 | — | — |
| 2010-07-12 | $27.51 | $58.76 | 2,269,074 | — | — |
| 2010-07-09 | $28.65 | $61.18 | 1,865,589 | — | — |
| 2010-07-08 | $27.90 | $59.58 | 3,439,139 | — | — |
| 2010-07-07 | $27.34 | $58.39 | 3,175,012 | — | — |
| 2010-07-06 | $25.78 | $55.06 | 2,840,572 | — | — |
| 2010-07-02 | $25.01 | $53.40 | 2,050,732 | — | — |
| 2010-07-01 | $25.09 | $53.59 | 3,165,708 | — | — |
| 2010-06-30 | $25.10 | $53.61 | 2,108,040 | — | — |
| 2010-06-29 | $25.56 | $54.59 | 2,904,013 | — | — |
| 2010-06-28 | $27.30 | $58.31 | 2,079,809 | — | — |
| 2010-06-25 | $27.99 | $59.77 | 3,099,306 | — | — |
| 2010-06-24 | $27.56 | $58.86 | 2,974,644 | — | — |
| 2010-06-23 | $28.49 | $60.84 | 2,615,674 | — | — |
| 2010-06-22 | $28.51 | $60.90 | 2,122,737 | — | — |
| 2010-06-21 | $29.33 | $62.63 | 3,811,537 | — | — |
| 2010-06-18 | $28.68 | $61.24 | 1,838,098 | — | — |
| 2010-06-17 | $28.71 | $61.32 | 2,312,637 | — | — |
| 2010-06-16 | $29.27 | $62.51 | 2,583,213 | — | — |
| 2010-06-15 | $29.68 | $63.38 | 2,335,053 | — | — |
| 2010-06-14 | $28.76 | $61.42 | 2,996,426 | — | — |
| 2010-06-11 | $28.90 | $61.72 | 2,930,024 | — | — |
| 2010-06-10 | $28.42 | $60.69 | 4,094,907 | — | — |
| 2010-06-09 | $26.73 | $57.08 | 4,025,651 | — | — |
| 2010-06-08 | $26.38 | $56.33 | 4,574,839 | — | — |
| 2010-06-07 | $24.83 | $53.02 | 4,432,308 | — | — |
| 2010-06-04 | $25.79 | $55.08 | 3,586,850 | — | — |
| 2010-06-03 | $27.45 | $58.61 | 2,831,373 | — | — |
| 2010-06-02 | $27.99 | $59.79 | 3,143,821 | — | — |
| 2010-06-01 | $26.40 | $56.37 | 2,711,787 | — | — |
| 2010-05-28 | $27.88 | $59.54 | 2,774,699 | — | — |
| 2010-05-27 | $28.15 | $60.11 | 3,300,731 | — | — |
| 2010-05-26 | $26.12 | $55.79 | 4,217,983 | — | — |
| 2010-05-25 | $26.26 | $56.09 | 4,230,883 | — | — |
| 2010-05-24 | $25.73 | $54.96 | 3,297,136 | — | — |
| 2010-05-21 | $26.34 | $56.25 | 5,741,520 | — | — |
| 2010-05-20 | $24.77 | $52.90 | 6,403,315 | — | — |
| 2010-05-19 | $25.50 | $54.45 | 5,771,866 | — | — |
| 2010-05-18 | $25.63 | $54.74 | 3,382,253 | — | — |
| 2010-05-17 | $25.99 | $55.50 | 3,373,900 | — | — |
| 2010-05-14 | $26.77 | $57.18 | 3,839,029 | — | — |
| 2010-05-13 | $27.62 | $58.98 | 2,047,031 | — | — |
| 2010-05-12 | $28.18 | $60.19 | 2,547,369 | — | — |
| 2010-05-11 | $27.61 | $58.96 | 4,725,511 | — | — |
| 2010-05-10 | $28.11 | $60.03 | 4,772,035 | — | — |
| 2010-05-07 | $25.93 | $54.48 | 5,673,532 | — | — |
| 2010-05-06 | $26.04 | $54.70 | 6,525,651 | — | — |
| 2010-05-05 | $27.41 | $57.58 | 4,687,447 | — | — |
| 2010-05-04 | $27.29 | $57.35 | 5,772,817 | — | — |
| 2010-05-03 | $28.44 | $59.75 | 4,353,007 | — | — |
| 2010-04-30 | $28.92 | $60.76 | 2,598,862 | — | — |
| 2010-04-29 | $29.50 | $61.98 | 2,685,353 | — | — |
| 2010-04-28 | $28.90 | $60.72 | 3,464,832 | — | — |
| 2010-04-27 | $28.92 | $60.76 | 3,327,271 | — | — |
| 2010-04-26 | $30.25 | $63.55 | 2,900,101 | — | — |
| 2010-04-23 | $29.75 | $62.51 | 3,123,731 | — | — |
| 2010-04-22 | $29.82 | $62.65 | 3,276,941 | — | — |
| 2010-04-21 | $29.84 | $62.69 | 3,751,586 | — | — |
| 2010-04-20 | $30.26 | $63.59 | 3,388,492 | — | — |
| 2010-04-19 | $30.86 | $64.84 | 3,831,310 | — | — |
| 2010-04-16 | $31.47 | $66.11 | 2,807,372 | — | — |
| 2010-04-15 | $32.44 | $68.16 | 2,184,381 | — | — |
| 2010-04-14 | $33.21 | $69.76 | 2,651,518 | — | — |
| 2010-04-13 | $33.13 | $69.61 | 1,991,837 | — | — |
| 2010-04-12 | $33.02 | $69.37 | 2,414,037 | — | — |
| 2010-04-09 | $33.00 | $69.33 | 2,212,823 | — | — |
| 2010-04-08 | $32.62 | $68.53 | 1,940,979 | — | — |
| 2010-04-07 | $32.18 | $67.62 | 2,405,261 | — | — |
| 2010-04-06 | $32.62 | $68.53 | 3,697,449 | — | — |
| 2010-04-05 | $32.41 | $68.10 | 3,008,057 | — | — |
| 2010-04-01 | $31.24 | $65.63 | 3,039,566 | — | — |
| 2010-03-31 | $29.95 | $62.93 | 1,865,378 | — | — |
| 2010-03-30 | $30.18 | $63.41 | 1,698,845 | — | — |
| 2010-03-29 | $30.37 | $63.80 | 2,157,524 | — | — |
| 2010-03-26 | $29.22 | $61.40 | 1,916,659 | — | — |
| 2010-03-25 | $28.86 | $60.62 | 2,359,372 | — | — |
| 2010-03-24 | $29.30 | $61.56 | 2,458,023 | — | — |
| 2010-03-23 | $30.09 | $63.23 | 2,988,919 | — | — |
| 2010-03-22 | $29.45 | $61.88 | 2,314,963 | — | — |
| 2010-03-19 | $29.08 | $61.10 | 2,163,762 | — | — |
| 2010-03-18 | $30.02 | $63.07 | 1,653,591 | — | — |
| 2010-03-17 | $30.71 | $64.52 | 2,239,363 | — | — |
| 2010-03-16 | $30.41 | $63.88 | 2,391,516 | — | — |
| 2010-03-15 | $29.60 | $62.19 | 2,001,882 | — | — |
| 2010-03-12 | $30.30 | $63.66 | 3,267,954 | — | — |
| 2010-03-11 | $29.53 | $62.04 | 1,922,052 | — | — |
| 2010-03-10 | $29.80 | $62.61 | 3,023,283 | — | — |
| 2010-03-09 | $29.75 | $62.51 | 2,006,323 | — | — |
| 2010-03-08 | $29.89 | $62.79 | 1,959,271 | — | — |
| 2010-03-05 | $29.67 | $62.33 | 2,272,775 | — | — |
| 2010-03-04 | $28.84 | $60.58 | 1,785,125 | — | — |
| 2010-03-03 | $28.55 | $59.99 | 2,578,984 | — | — |
| 2010-03-02 | $28.48 | $59.83 | 3,379,610 | — | — |
| 2010-03-01 | $28.45 | $59.77 | 3,117,070 | — | — |
| 2010-02-26 | $27.77 | $58.34 | 2,456,120 | — | — |
| 2010-02-25 | $27.27 | $57.29 | 3,224,285 | — | — |
| 2010-02-24 | $27.47 | $57.72 | 2,768,778 | — | — |
| 2010-02-23 | $27.83 | $58.48 | 2,294,028 | — | — |
| 2010-02-22 | $28.84 | $60.58 | 2,376,290 | — | — |
| 2010-02-19 | $29.33 | $61.62 | 1,593,639 | — | — |
| 2010-02-18 | $29.13 | $61.20 | 1,760,277 | — | — |
| 2010-02-17 | $28.65 | $60.19 | 1,786,817 | — | — |
| 2010-02-16 | $29.68 | $61.51 | 6,035,357 | — | — |
| 2010-02-12 | $28.30 | $58.65 | 5,750,190 | — | — |
| 2010-02-11 | $27.97 | $57.96 | 5,370,601 | — | — |
| 2010-02-10 | $26.50 | $54.92 | 4,043,097 | — | — |
| 2010-02-09 | $26.69 | $55.31 | 5,492,513 | — | — |
| 2010-02-08 | $25.87 | $53.61 | 6,094,146 | — | — |
| 2010-02-05 | $26.28 | $54.47 | 7,203,518 | — | — |
| 2010-02-04 | $25.33 | $52.49 | 7,989,024 | — | — |
| 2010-02-03 | $26.46 | $54.84 | 8,370,939 | — | — |
| 2010-02-02 | $27.81 | $57.63 | 5,546,121 | — | — |
| 2010-02-01 | $27.00 | $55.96 | 5,511,757 | — | — |
| 2010-01-29 | $25.19 | $52.20 | 6,630,328 | — | — |
| 2010-01-28 | $26.12 | $54.14 | 10,032,460 | — | — |
| 2010-01-27 | $27.45 | $56.88 | 5,058,365 | — | — |
| 2010-01-26 | $27.59 | $57.18 | 4,516,156 | — | — |
| 2010-01-25 | $28.43 | $58.92 | 2,874,725 | — | — |
| 2010-01-22 | $28.05 | $58.14 | 8,463,034 | — | — |
| 2010-01-21 | $28.91 | $59.92 | 6,626,628 | — | — |
| 2010-01-20 | $30.60 | $63.43 | 5,032,566 | — | — |
| 2010-01-19 | $31.85 | $66.02 | 3,788,910 | — | — |
| 2010-01-15 | $31.43 | $65.14 | 4,367,810 | — | — |
| 2010-01-14 | $32.16 | $66.64 | 3,590,445 | — | — |
| 2010-01-13 | $32.64 | $67.64 | 3,858,484 | — | — |
| 2010-01-12 | $32.89 | $68.17 | 3,419,683 | — | — |
| 2010-01-11 | $34.33 | $71.15 | 2,760,848 | — | — |
| 2010-01-08 | $34.29 | $71.07 | 2,253,426 | — | — |
| 2010-01-07 | $33.63 | $69.70 | 2,349,222 | — | — |
| 2010-01-06 | $33.95 | $70.37 | 3,210,645 | — | — |
| 2010-01-05 | $32.88 | $68.15 | 2,399,763 | — | — |
| 2010-01-04 | $32.56 | $67.49 | 2,960,370 | — | — |