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
- 1996-08-30 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 | $37.15 | $64.69 | 1,017,000 | — | — |
| 2010-12-30 | $37.08 | $64.56 | 609,000 | — | — |
| 2010-12-29 | $36.96 | $64.34 | 597,000 | — | — |
| 2010-12-28 | $36.74 | $63.96 | 582,200 | — | — |
| 2010-12-27 | $36.71 | $63.90 | 365,200 | — | — |
| 2010-12-23 | $36.59 | $63.70 | 973,600 | — | — |
| 2010-12-22 | $36.30 | $63.20 | 862,400 | — | — |
| 2010-12-21 | $35.97 | $62.63 | 2,391,400 | — | — |
| 2010-12-20 | $34.76 | $60.51 | 1,926,200 | — | — |
| 2010-12-17 | $35.61 | $62.00 | 1,384,600 | — | — |
| 2010-12-16 | $35.97 | $62.61 | 1,330,600 | — | — |
| 2010-12-15 | $36.13 | $62.91 | 1,248,600 | — | — |
| 2010-12-14 | $36.43 | $63.42 | 843,800 | — | — |
| 2010-12-13 | $36.60 | $63.71 | 1,085,600 | — | — |
| 2010-12-10 | $36.28 | $63.16 | 1,271,600 | — | — |
| 2010-12-09 | $36.31 | $63.21 | 1,373,600 | — | — |
| 2010-12-08 | $36.23 | $63.08 | 1,512,800 | — | — |
| 2010-12-07 | $35.67 | $62.11 | 2,664,800 | — | — |
| 2010-12-06 | $35.26 | $61.39 | 3,391,800 | — | — |
| 2010-12-03 | $36.03 | $62.73 | 2,653,800 | — | — |
| 2010-12-02 | $36.47 | $63.49 | 2,598,400 | — | — |
| 2010-12-01 | $37.04 | $64.48 | 1,702,600 | — | — |
| 2010-11-30 | $36.40 | $63.36 | 1,450,600 | — | — |
| 2010-11-29 | $36.82 | $64.10 | 1,091,600 | — | — |
| 2010-11-26 | $36.67 | $63.85 | 674,800 | — | — |
| 2010-11-24 | $37.00 | $64.42 | 1,229,600 | — | — |
| 2010-11-23 | $35.98 | $62.64 | 1,271,600 | — | — |
| 2010-11-22 | $36.61 | $63.74 | 1,266,400 | — | — |
| 2010-11-19 | $36.69 | $63.88 | 1,188,200 | — | — |
| 2010-11-18 | $36.29 | $63.17 | 1,322,200 | — | — |
| 2010-11-17 | $35.63 | $62.04 | 1,475,400 | — | — |
| 2010-11-16 | $35.53 | $61.86 | 2,071,600 | — | — |
| 2010-11-15 | $36.29 | $63.18 | 1,437,000 | — | — |
| 2010-11-12 | $35.99 | $62.65 | 1,618,200 | — | — |
| 2010-11-11 | $36.56 | $63.66 | 1,642,200 | — | — |
| 2010-11-10 | $36.67 | $63.84 | 1,606,800 | — | — |
| 2010-11-09 | $36.56 | $63.64 | 1,706,000 | — | — |
| 2010-11-08 | $37.11 | $64.61 | 955,000 | — | — |
| 2010-11-05 | $37.45 | $65.20 | 2,135,400 | — | — |
| 2010-11-04 | $37.15 | $64.69 | 1,630,000 | — | — |
| 2010-11-03 | $36.65 | $63.81 | 1,514,200 | — | — |
| 2010-11-02 | $36.48 | $63.51 | 853,600 | — | — |
| 2010-11-01 | $36.17 | $62.98 | 1,396,200 | — | — |
| 2010-10-29 | $36.10 | $62.85 | 1,590,400 | — | — |
| 2010-10-28 | $35.61 | $62.00 | 1,719,200 | — | — |
| 2010-10-27 | $35.81 | $62.35 | 1,918,200 | — | — |
| 2010-10-26 | $36.22 | $63.05 | 1,635,000 | — | — |
| 2010-10-25 | $36.61 | $63.73 | 1,297,600 | — | — |
| 2010-10-22 | $36.48 | $63.51 | 1,742,400 | — | — |
| 2010-10-21 | $36.72 | $63.93 | 2,310,400 | — | — |
| 2010-10-20 | $37.14 | $64.66 | 1,832,400 | — | — |
| 2010-10-19 | $36.42 | $63.42 | 2,539,600 | — | — |
| 2010-10-18 | $36.83 | $64.12 | 1,347,000 | — | — |
| 2010-10-15 | $36.72 | $63.93 | 2,631,600 | — | — |
| 2010-10-14 | $37.22 | $64.80 | 2,141,800 | — | — |
| 2010-10-13 | $37.29 | $64.93 | 1,578,000 | — | — |
| 2010-10-12 | $37.13 | $64.64 | 1,492,800 | — | — |
| 2010-10-11 | $36.90 | $64.23 | 461,400 | — | — |
| 2010-10-08 | $36.95 | $64.33 | 2,263,200 | — | — |
| 2010-10-07 | $36.64 | $63.79 | 1,948,200 | — | — |
| 2010-10-06 | $37.17 | $64.71 | 1,967,000 | — | — |
| 2010-10-05 | $36.95 | $64.32 | 2,746,200 | — | — |
| 2010-10-04 | $36.04 | $62.75 | 1,575,200 | — | — |
| 2010-10-01 | $36.16 | $62.95 | 2,042,600 | — | — |
| 2010-09-30 | $36.13 | $62.39 | 2,486,600 | — | — |
| 2010-09-29 | $35.81 | $61.83 | 1,641,400 | — | — |
| 2010-09-28 | $35.87 | $61.94 | 1,980,800 | — | — |
| 2010-09-27 | $35.92 | $62.03 | 1,194,200 | — | — |
| 2010-09-24 | $36.30 | $62.68 | 1,190,200 | — | — |
| 2010-09-23 | $35.67 | $61.60 | 1,768,400 | — | — |
| 2010-09-22 | $36.05 | $62.25 | 1,780,000 | — | — |
| 2010-09-21 | $36.72 | $63.41 | 1,705,200 | — | — |
| 2010-09-20 | $37.00 | $63.89 | 1,339,000 | — | — |
| 2010-09-17 | $36.71 | $63.38 | 2,740,000 | — | — |
| 2010-09-16 | $36.83 | $63.60 | 1,399,400 | — | — |
| 2010-09-15 | $37.06 | $63.98 | 1,280,800 | — | — |
| 2010-09-14 | $37.04 | $63.95 | 1,601,200 | — | — |
| 2010-09-13 | $36.99 | $63.87 | 1,638,200 | — | — |
| 2010-09-10 | $36.22 | $62.53 | 1,429,200 | — | — |
| 2010-09-09 | $36.13 | $62.39 | 1,756,400 | — | — |
| 2010-09-08 | $35.65 | $61.55 | 1,866,400 | — | — |
| 2010-09-07 | $35.13 | $60.66 | 2,348,200 | — | — |
| 2010-09-03 | $35.73 | $61.70 | 1,760,600 | — | — |
| 2010-09-02 | $34.68 | $59.88 | 1,446,400 | — | — |
| 2010-09-01 | $34.28 | $59.18 | 2,107,200 | — | — |
| 2010-08-31 | $33.76 | $58.29 | 1,720,800 | — | — |
| 2010-08-30 | $33.81 | $58.38 | 1,871,400 | — | — |
| 2010-08-27 | $34.01 | $58.74 | 2,340,200 | — | — |
| 2010-08-26 | $32.60 | $56.28 | 2,007,800 | — | — |
| 2010-08-25 | $32.75 | $56.55 | 2,711,600 | — | — |
| 2010-08-24 | $32.74 | $56.53 | 2,416,400 | — | — |
| 2010-08-23 | $33.53 | $57.89 | 1,218,800 | — | — |
| 2010-08-20 | $33.62 | $58.04 | 1,319,400 | — | — |
| 2010-08-19 | $33.83 | $58.41 | 1,601,000 | — | — |
| 2010-08-18 | $34.62 | $59.78 | 1,376,000 | — | — |
| 2010-08-17 | $34.31 | $59.24 | 1,073,600 | — | — |
| 2010-08-16 | $33.95 | $58.61 | 1,000,000 | — | — |
| 2010-08-13 | $34.08 | $58.85 | 1,604,000 | — | — |
| 2010-08-12 | $33.95 | $58.62 | 1,394,200 | — | — |
| 2010-08-11 | $34.31 | $59.24 | 1,455,400 | — | — |
| 2010-08-10 | $35.60 | $61.46 | 1,235,800 | — | — |
| 2010-08-09 | $35.85 | $61.90 | 831,000 | — | — |
| 2010-08-06 | $35.56 | $61.40 | 1,597,000 | — | — |
| 2010-08-05 | $36.03 | $62.21 | 1,240,800 | — | — |
| 2010-08-04 | $36.42 | $62.90 | 1,439,400 | — | — |
| 2010-08-03 | $35.97 | $62.11 | 1,652,800 | — | — |
| 2010-08-02 | $36.18 | $62.47 | 987,400 | — | — |
| 2010-07-30 | $35.60 | $61.46 | 1,411,000 | — | — |
| 2010-07-29 | $35.71 | $61.65 | 1,600,000 | — | — |
| 2010-07-28 | $35.81 | $61.83 | 1,681,800 | — | — |
| 2010-07-27 | $35.60 | $61.47 | 1,685,200 | — | — |
| 2010-07-26 | $35.36 | $61.06 | 1,319,600 | — | — |
| 2010-07-23 | $34.65 | $59.83 | 1,454,000 | — | — |
| 2010-07-22 | $34.22 | $59.09 | 1,273,200 | — | — |
| 2010-07-21 | $33.65 | $58.11 | 1,865,000 | — | — |
| 2010-07-20 | $34.30 | $59.23 | 1,632,400 | — | — |
| 2010-07-19 | $33.84 | $58.43 | 1,851,600 | — | — |
| 2010-07-16 | $34.05 | $58.80 | 2,385,800 | — | — |
| 2010-07-15 | $35.00 | $60.44 | 1,802,400 | — | — |
| 2010-07-14 | $35.00 | $60.44 | 1,867,200 | — | — |
| 2010-07-13 | $35.08 | $60.58 | 1,906,800 | — | — |
| 2010-07-12 | $34.56 | $59.69 | 1,726,400 | — | — |
| 2010-07-09 | $34.58 | $59.70 | 1,835,600 | — | — |
| 2010-07-08 | $33.94 | $58.60 | 2,423,600 | — | — |
| 2010-07-07 | $33.84 | $58.43 | 2,645,800 | — | — |
| 2010-07-06 | $33.14 | $57.22 | 3,032,600 | — | — |
| 2010-07-02 | $32.13 | $55.49 | 2,407,200 | — | — |
| 2010-07-01 | $32.05 | $55.34 | 1,557,800 | — | — |
| 2010-06-30 | $32.46 | $55.54 | 3,198,200 | — | — |
| 2010-06-29 | $32.63 | $55.83 | 3,993,400 | — | — |
| 2010-06-28 | $34.21 | $58.54 | 1,658,600 | — | — |
| 2010-06-25 | $34.46 | $58.96 | 1,967,200 | — | — |
| 2010-06-24 | $34.33 | $58.76 | 2,122,000 | — | — |
| 2010-06-23 | $34.92 | $59.76 | 2,873,800 | — | — |
| 2010-06-22 | $35.51 | $60.78 | 1,813,200 | — | — |
| 2010-06-21 | $35.99 | $61.59 | 1,502,200 | — | — |
| 2010-06-18 | $35.95 | $61.51 | 1,312,600 | — | — |
| 2010-06-17 | $35.56 | $60.86 | 1,521,000 | — | — |
| 2010-06-16 | $35.69 | $61.08 | 2,024,200 | — | — |
| 2010-06-15 | $35.73 | $61.14 | 2,587,000 | — | — |
| 2010-06-14 | $34.51 | $59.06 | 2,324,200 | — | — |
| 2010-06-11 | $34.10 | $58.35 | 1,852,800 | — | — |
| 2010-06-10 | $34.01 | $58.20 | 1,786,200 | — | — |
| 2010-06-09 | $33.04 | $56.55 | 2,147,800 | — | — |
| 2010-06-08 | $33.25 | $56.90 | 3,082,800 | — | — |
| 2010-06-07 | $32.79 | $56.11 | 2,853,000 | — | — |
| 2010-06-04 | $33.06 | $56.57 | 2,596,200 | — | — |
| 2010-06-03 | $34.25 | $58.61 | 2,519,800 | — | — |
| 2010-06-02 | $34.35 | $58.78 | 2,422,000 | — | — |
| 2010-06-01 | $33.57 | $57.45 | 2,818,000 | — | — |
| 2010-05-28 | $34.24 | $58.59 | 2,569,600 | — | — |
| 2010-05-27 | $34.90 | $59.72 | 2,743,600 | — | — |
| 2010-05-26 | $34.17 | $58.48 | 3,745,800 | — | — |
| 2010-05-25 | $33.66 | $57.60 | 3,972,600 | — | — |
| 2010-05-24 | $33.29 | $56.97 | 1,718,400 | — | — |
| 2010-05-21 | $33.73 | $57.72 | 4,888,600 | — | — |
| 2010-05-20 | $32.90 | $56.31 | 5,758,400 | — | — |
| 2010-05-19 | $34.79 | $59.54 | 3,264,000 | — | — |
| 2010-05-18 | $34.76 | $59.48 | 2,284,600 | — | — |
| 2010-05-17 | $34.94 | $59.78 | 2,476,800 | — | — |
| 2010-05-14 | $35.45 | $60.66 | 2,003,000 | — | — |
| 2010-05-13 | $36.41 | $62.31 | 2,163,000 | — | — |
| 2010-05-12 | $36.74 | $62.88 | 2,107,000 | — | — |
| 2010-05-11 | $36.08 | $61.73 | 2,569,800 | — | — |
| 2010-05-10 | $36.02 | $61.64 | 2,628,000 | — | — |
| 2010-05-07 | $34.39 | $58.85 | 5,620,800 | — | — |
| 2010-05-06 | $34.28 | $58.66 | 4,845,800 | — | — |
| 2010-05-05 | $35.73 | $61.14 | 2,031,000 | — | — |
| 2010-05-04 | $36.47 | $62.41 | 1,921,400 | — | — |
| 2010-05-03 | $37.46 | $64.10 | 1,125,200 | — | — |
| 2010-04-30 | $37.23 | $63.71 | 1,654,600 | — | — |
| 2010-04-29 | $37.74 | $64.59 | 1,815,000 | — | — |
| 2010-04-28 | $37.05 | $63.40 | 2,264,800 | — | — |
| 2010-04-27 | $37.08 | $63.46 | 2,287,800 | — | — |
| 2010-04-26 | $38.26 | $65.47 | 1,382,000 | — | — |
| 2010-04-23 | $38.40 | $65.71 | 1,399,800 | — | — |
| 2010-04-22 | $38.42 | $65.75 | 1,735,600 | — | — |
| 2010-04-21 | $38.33 | $65.58 | 1,782,800 | — | — |
| 2010-04-20 | $38.21 | $65.38 | 2,155,800 | — | — |
| 2010-04-19 | $37.85 | $64.76 | 1,866,000 | — | — |
| 2010-04-16 | $37.56 | $64.28 | 2,627,000 | — | — |
| 2010-04-15 | $38.33 | $65.58 | 1,925,000 | — | — |
| 2010-04-14 | $38.32 | $65.58 | 2,362,400 | — | — |
| 2010-04-13 | $37.20 | $63.66 | 1,299,200 | — | — |
| 2010-04-12 | $37.09 | $63.47 | 778,200 | — | — |
| 2010-04-09 | $36.94 | $63.21 | 1,152,000 | — | — |
| 2010-04-08 | $36.91 | $63.16 | 1,333,800 | — | — |
| 2010-04-07 | $36.51 | $62.47 | 1,605,000 | — | — |
| 2010-04-06 | $37.06 | $63.42 | 1,779,000 | — | — |
| 2010-04-05 | $36.83 | $63.03 | 1,679,600 | — | — |
| 2010-04-01 | $37.26 | $63.75 | 2,047,600 | — | — |
| 2010-03-31 | $37.29 | $63.30 | 2,197,800 | — | — |
| 2010-03-30 | $37.25 | $63.23 | 2,049,800 | — | — |
| 2010-03-29 | $37.03 | $62.86 | 3,487,800 | — | — |
| 2010-03-26 | $37.03 | $62.85 | 3,040,000 | — | — |
| 2010-03-25 | $37.31 | $63.33 | 2,696,400 | — | — |
| 2010-03-24 | $37.05 | $62.89 | 1,677,600 | — | — |
| 2010-03-23 | $37.46 | $63.59 | 2,578,400 | — | — |
| 2010-03-22 | $37.08 | $62.94 | 1,980,800 | — | — |
| 2010-03-19 | $36.76 | $62.39 | 2,076,000 | — | — |
| 2010-03-18 | $36.59 | $62.11 | 1,884,400 | — | — |
| 2010-03-17 | $36.86 | $62.57 | 2,268,400 | — | — |
| 2010-03-16 | $36.98 | $62.77 | 3,914,000 | — | — |
| 2010-03-15 | $35.92 | $60.96 | 1,735,800 | — | — |
| 2010-03-12 | $35.40 | $60.08 | 1,795,400 | — | — |
| 2010-03-11 | $34.89 | $59.22 | 1,572,200 | — | — |
| 2010-03-10 | $34.61 | $58.74 | 1,413,800 | — | — |
| 2010-03-09 | $34.27 | $58.17 | 1,704,400 | — | — |
| 2010-03-08 | $34.49 | $58.55 | 1,707,400 | — | — |
| 2010-03-05 | $34.45 | $58.47 | 2,464,800 | — | — |
| 2010-03-04 | $33.84 | $57.44 | 2,183,800 | — | — |
| 2010-03-03 | $33.10 | $56.19 | 1,667,600 | — | — |
| 2010-03-02 | $32.92 | $55.88 | 1,954,600 | — | — |
| 2010-03-01 | $32.38 | $54.96 | 1,472,800 | — | — |
| 2010-02-26 | $31.95 | $54.23 | 1,629,000 | — | — |
| 2010-02-25 | $31.60 | $53.64 | 1,794,000 | — | — |
| 2010-02-24 | $31.42 | $53.33 | 1,506,400 | — | — |
| 2010-02-23 | $31.21 | $52.98 | 2,019,400 | — | — |
| 2010-02-22 | $31.81 | $53.99 | 1,168,000 | — | — |
| 2010-02-19 | $31.93 | $54.21 | 1,983,200 | — | — |
| 2010-02-18 | $31.75 | $53.89 | 1,359,400 | — | — |
| 2010-02-17 | $31.61 | $53.66 | 1,183,200 | — | — |
| 2010-02-16 | $31.48 | $53.44 | 1,438,000 | — | — |
| 2010-02-12 | $31.05 | $52.71 | 1,731,000 | — | — |
| 2010-02-11 | $31.01 | $52.64 | 2,499,200 | — | — |
| 2010-02-10 | $30.27 | $51.38 | 1,955,600 | — | — |
| 2010-02-09 | $29.78 | $50.55 | 2,582,000 | — | — |
| 2010-02-08 | $29.25 | $49.66 | 1,730,400 | — | — |
| 2010-02-05 | $29.45 | $49.99 | 2,875,000 | — | — |
| 2010-02-04 | $29.23 | $49.61 | 2,611,800 | — | — |
| 2010-02-03 | $29.87 | $50.70 | 1,716,800 | — | — |
| 2010-02-02 | $30.13 | $51.14 | 2,110,000 | — | — |
| 2010-02-01 | $29.92 | $50.80 | 1,808,800 | — | — |
| 2010-01-29 | $29.48 | $50.04 | 1,999,200 | — | — |
| 2010-01-28 | $29.59 | $50.23 | 2,245,000 | — | — |
| 2010-01-27 | $29.56 | $50.18 | 1,798,800 | — | — |
| 2010-01-26 | $29.39 | $49.89 | 1,648,000 | — | — |
| 2010-01-25 | $29.47 | $50.02 | 1,904,800 | — | — |
| 2010-01-22 | $29.19 | $49.55 | 2,602,200 | — | — |
| 2010-01-21 | $29.58 | $50.21 | 2,192,600 | — | — |
| 2010-01-20 | $30.56 | $51.87 | 1,163,800 | — | — |
| 2010-01-19 | $31.10 | $52.79 | 1,478,000 | — | — |
| 2010-01-15 | $30.82 | $52.32 | 1,348,400 | — | — |
| 2010-01-14 | $31.42 | $53.33 | 716,800 | — | — |
| 2010-01-13 | $31.20 | $52.95 | 1,136,800 | — | — |
| 2010-01-12 | $30.87 | $52.40 | 1,113,000 | — | — |
| 2010-01-11 | $31.02 | $52.66 | 1,089,800 | — | — |
| 2010-01-08 | $30.90 | $52.44 | 1,285,800 | — | — |
| 2010-01-07 | $30.80 | $52.28 | 1,829,800 | — | — |
| 2010-01-06 | $31.21 | $52.98 | 824,400 | — | — |
| 2010-01-05 | $31.32 | $53.16 | 1,144,800 | — | — |
| 2010-01-04 | $31.46 | $53.39 | 1,412,800 | — | — |