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
- 1993-11-09 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 | $35.81 | $35.81 | 1,242,000 | — | — |
| 2010-12-30 | $36.39 | $36.39 | 1,051,000 | — | — |
| 2010-12-29 | $36.20 | $36.20 | 1,331,100 | — | — |
| 2010-12-28 | $36.07 | $36.07 | 1,366,100 | — | — |
| 2010-12-27 | $35.72 | $35.72 | 818,200 | — | — |
| 2010-12-23 | $35.87 | $35.87 | 1,709,000 | — | — |
| 2010-12-22 | $36.06 | $36.06 | 2,587,200 | — | — |
| 2010-12-21 | $36.79 | $36.79 | 3,232,600 | — | — |
| 2010-12-20 | $36.79 | $36.79 | 1,670,800 | — | — |
| 2010-12-17 | $36.36 | $36.36 | 2,958,200 | — | — |
| 2010-12-16 | $36.67 | $36.67 | 1,961,200 | — | — |
| 2010-12-15 | $36.62 | $36.62 | 2,821,800 | — | — |
| 2010-12-14 | $36.34 | $36.34 | 2,604,900 | — | — |
| 2010-12-13 | $36.15 | $36.15 | 3,690,100 | — | — |
| 2010-12-10 | $37.20 | $37.20 | 4,245,700 | — | — |
| 2010-12-09 | $37.63 | $37.63 | 2,723,100 | — | — |
| 2010-12-08 | $38.32 | $38.32 | 2,343,100 | — | — |
| 2010-12-07 | $38.10 | $38.10 | 3,336,600 | — | — |
| 2010-12-06 | $37.88 | $37.88 | 2,184,800 | — | — |
| 2010-12-03 | $38.26 | $38.26 | 3,815,000 | — | — |
| 2010-12-02 | $38.32 | $38.32 | 3,602,500 | — | — |
| 2010-12-01 | $38.12 | $38.12 | 3,624,600 | — | — |
| 2010-11-30 | $37.79 | $37.79 | 3,936,000 | — | — |
| 2010-11-29 | $38.23 | $38.23 | 4,141,400 | — | — |
| 2010-11-26 | $38.46 | $38.46 | 1,434,900 | — | — |
| 2010-11-24 | $38.40 | $38.40 | 3,819,900 | — | — |
| 2010-11-23 | $37.74 | $37.74 | 5,953,100 | — | — |
| 2010-11-22 | $37.35 | $37.35 | 3,373,900 | — | — |
| 2010-11-19 | $37.26 | $37.26 | 3,955,100 | — | — |
| 2010-11-18 | $36.66 | $36.66 | 5,468,300 | — | — |
| 2010-11-17 | $37.28 | $37.28 | 8,905,400 | — | — |
| 2010-11-16 | $36.63 | $36.63 | 19,409,300 | — | — |
| 2010-11-15 | $32.74 | $32.74 | 4,125,700 | — | — |
| 2010-11-12 | $32.90 | $32.90 | 3,432,200 | — | — |
| 2010-11-11 | $33.10 | $33.10 | 4,070,500 | — | — |
| 2010-11-10 | $33.43 | $33.43 | 3,071,800 | — | — |
| 2010-11-09 | $33.27 | $33.27 | 4,073,400 | — | — |
| 2010-11-08 | $33.33 | $33.33 | 3,824,300 | — | — |
| 2010-11-05 | $32.44 | $32.44 | 2,247,600 | — | — |
| 2010-11-04 | $31.72 | $31.72 | 4,855,800 | — | — |
| 2010-11-03 | $31.54 | $31.54 | 4,800,500 | — | — |
| 2010-11-02 | $30.31 | $30.31 | 3,668,500 | — | — |
| 2010-11-01 | $30.31 | $30.31 | 3,908,000 | — | — |
| 2010-10-29 | $30.79 | $30.79 | 2,743,900 | — | — |
| 2010-10-28 | $30.34 | $30.34 | 4,781,800 | — | — |
| 2010-10-27 | $31.05 | $31.05 | 4,544,600 | — | — |
| 2010-10-26 | $31.81 | $31.81 | 6,290,200 | — | — |
| 2010-10-25 | $31.16 | $31.16 | 7,347,800 | — | — |
| 2010-10-22 | $30.28 | $30.28 | 5,428,900 | — | — |
| 2010-10-21 | $29.36 | $29.36 | 7,107,700 | — | — |
| 2010-10-20 | $29.40 | $29.40 | 7,455,400 | — | — |
| 2010-10-19 | $29.28 | $29.28 | 12,153,600 | — | — |
| 2010-10-18 | $31.18 | $31.18 | 3,573,400 | — | — |
| 2010-10-15 | $31.00 | $31.00 | 4,744,800 | — | — |
| 2010-10-14 | $31.27 | $31.27 | 2,830,100 | — | — |
| 2010-10-13 | $31.79 | $31.79 | 5,717,100 | — | — |
| 2010-10-12 | $31.21 | $31.21 | 7,108,700 | — | — |
| 2010-10-11 | $30.82 | $30.82 | 4,998,900 | — | — |
| 2010-10-08 | $31.28 | $31.28 | 4,032,300 | — | — |
| 2010-10-07 | $31.46 | $31.46 | 5,159,200 | — | — |
| 2010-10-06 | $32.06 | $32.06 | 5,198,400 | — | — |
| 2010-10-05 | $32.15 | $32.15 | 5,183,900 | — | — |
| 2010-10-04 | $31.49 | $31.49 | 5,940,900 | — | — |
| 2010-10-01 | $31.47 | $31.47 | 5,463,800 | — | — |
| 2010-09-30 | $31.44 | $31.44 | 7,608,200 | — | — |
| 2010-09-29 | $31.96 | $31.96 | 18,991,700 | — | — |
| 2010-09-28 | $34.87 | $34.87 | 2,813,300 | — | — |
| 2010-09-27 | $34.37 | $34.37 | 1,759,300 | — | — |
| 2010-09-24 | $34.67 | $34.67 | 2,120,000 | — | — |
| 2010-09-23 | $33.43 | $33.43 | 1,784,000 | — | — |
| 2010-09-22 | $33.40 | $33.40 | 2,536,400 | — | — |
| 2010-09-21 | $33.61 | $33.61 | 3,565,400 | — | — |
| 2010-09-20 | $34.13 | $34.13 | 3,000,500 | — | — |
| 2010-09-17 | $34.11 | $34.11 | 3,939,200 | — | — |
| 2010-09-16 | $34.82 | $34.82 | 3,071,900 | — | — |
| 2010-09-15 | $34.97 | $34.97 | 2,233,400 | — | — |
| 2010-09-14 | $34.76 | $34.76 | 3,298,500 | — | — |
| 2010-09-13 | $33.71 | $33.71 | 3,409,000 | — | — |
| 2010-09-10 | $33.18 | $33.18 | 2,560,900 | — | — |
| 2010-09-09 | $33.32 | $33.32 | 4,293,300 | — | — |
| 2010-09-08 | $33.34 | $33.34 | 4,425,200 | — | — |
| 2010-09-07 | $32.29 | $32.29 | 2,412,200 | — | — |
| 2010-09-03 | $33.10 | $33.10 | 2,772,400 | — | — |
| 2010-09-02 | $32.58 | $32.58 | 4,641,100 | — | — |
| 2010-09-01 | $31.19 | $31.19 | 2,930,400 | — | — |
| 2010-08-31 | $30.32 | $30.32 | 4,229,000 | — | — |
| 2010-08-30 | $30.70 | $30.70 | 2,303,300 | — | — |
| 2010-08-27 | $31.05 | $31.05 | 6,581,600 | — | — |
| 2010-08-26 | $31.52 | $31.52 | 2,838,600 | — | — |
| 2010-08-25 | $32.34 | $32.34 | 4,383,000 | — | — |
| 2010-08-24 | $31.75 | $31.75 | 3,836,200 | — | — |
| 2010-08-23 | $32.65 | $32.65 | 2,561,100 | — | — |
| 2010-08-20 | $32.95 | $32.95 | 2,904,400 | — | — |
| 2010-08-19 | $33.16 | $33.16 | 3,050,200 | — | — |
| 2010-08-18 | $33.43 | $33.43 | 2,913,900 | — | — |
| 2010-08-17 | $32.95 | $32.95 | 9,932,800 | — | — |
| 2010-08-16 | $31.36 | $31.36 | 4,090,900 | — | — |
| 2010-08-13 | $30.90 | $30.90 | 2,713,000 | — | — |
| 2010-08-12 | $31.61 | $31.61 | 2,739,000 | — | — |
| 2010-08-11 | $31.88 | $31.88 | 2,397,800 | — | — |
| 2010-08-10 | $32.89 | $32.89 | 2,052,600 | — | — |
| 2010-08-09 | $33.58 | $33.58 | 2,070,000 | — | — |
| 2010-08-06 | $33.11 | $33.11 | 4,229,200 | — | — |
| 2010-08-05 | $33.22 | $33.22 | 4,731,300 | — | — |
| 2010-08-04 | $32.21 | $32.21 | 3,919,500 | — | — |
| 2010-08-03 | $31.56 | $31.56 | 5,496,100 | — | — |
| 2010-08-02 | $32.39 | $32.39 | 3,369,400 | — | — |
| 2010-07-30 | $32.16 | $32.16 | 2,853,900 | — | — |
| 2010-07-29 | $32.02 | $32.02 | 3,768,700 | — | — |
| 2010-07-28 | $32.56 | $32.56 | 2,548,100 | — | — |
| 2010-07-27 | $32.97 | $32.97 | 3,810,900 | — | — |
| 2010-07-26 | $34.62 | $34.62 | 1,985,600 | — | — |
| 2010-07-23 | $34.19 | $34.19 | 2,661,700 | — | — |
| 2010-07-22 | $33.87 | $33.87 | 2,678,200 | — | — |
| 2010-07-21 | $32.94 | $32.94 | 2,483,800 | — | — |
| 2010-07-20 | $33.64 | $33.64 | 4,237,200 | — | — |
| 2010-07-19 | $32.21 | $32.21 | 2,934,300 | — | — |
| 2010-07-16 | $31.96 | $31.96 | 4,693,400 | — | — |
| 2010-07-15 | $33.32 | $33.32 | 3,431,600 | — | — |
| 2010-07-14 | $33.26 | $33.26 | 3,096,200 | — | — |
| 2010-07-13 | $33.91 | $33.91 | 5,763,900 | — | — |
| 2010-07-12 | $33.66 | $33.66 | 2,466,000 | — | — |
| 2010-07-09 | $34.12 | $34.12 | 1,986,000 | — | — |
| 2010-07-08 | $33.97 | $33.97 | 4,205,200 | — | — |
| 2010-07-07 | $34.43 | $34.43 | 3,536,800 | — | — |
| 2010-07-06 | $33.68 | $33.68 | 4,894,800 | — | — |
| 2010-07-02 | $34.69 | $34.69 | 2,020,300 | — | — |
| 2010-07-01 | $35.25 | $35.25 | 5,379,200 | — | — |
| 2010-06-30 | $34.39 | $34.39 | 3,023,700 | — | — |
| 2010-06-29 | $34.62 | $34.62 | 3,954,500 | — | — |
| 2010-06-28 | $35.80 | $35.80 | 2,532,700 | — | — |
| 2010-06-25 | $36.06 | $36.06 | 5,907,100 | — | — |
| 2010-06-24 | $34.66 | $34.66 | 4,284,900 | — | — |
| 2010-06-23 | $35.07 | $35.07 | 2,260,100 | — | — |
| 2010-06-22 | $34.70 | $34.70 | 2,613,100 | — | — |
| 2010-06-21 | $35.77 | $35.77 | 2,193,600 | — | — |
| 2010-06-18 | $36.53 | $36.53 | 2,010,500 | — | — |
| 2010-06-17 | $36.54 | $36.54 | 1,886,000 | — | — |
| 2010-06-16 | $36.93 | $36.93 | 2,368,800 | — | — |
| 2010-06-15 | $38.06 | $38.06 | 1,630,000 | — | — |
| 2010-06-14 | $37.58 | $37.58 | 2,178,600 | — | — |
| 2010-06-11 | $37.12 | $37.12 | 2,398,500 | — | — |
| 2010-06-10 | $37.29 | $37.29 | 2,275,600 | — | — |
| 2010-06-09 | $36.02 | $36.02 | 2,722,300 | — | — |
| 2010-06-08 | $36.00 | $36.00 | 4,565,800 | — | — |
| 2010-06-07 | $36.08 | $36.08 | 2,376,800 | — | — |
| 2010-06-04 | $36.88 | $36.88 | 3,662,800 | — | — |
| 2010-06-03 | $39.15 | $39.15 | 3,607,400 | — | — |
| 2010-06-02 | $37.79 | $37.79 | 3,658,000 | — | — |
| 2010-06-01 | $36.35 | $36.35 | 2,587,700 | — | — |
| 2010-05-28 | $36.30 | $36.30 | 1,809,100 | — | — |
| 2010-05-27 | $36.49 | $36.49 | 2,261,800 | — | — |
| 2010-05-26 | $35.33 | $35.33 | 4,859,200 | — | — |
| 2010-05-25 | $36.50 | $36.50 | 3,690,600 | — | — |
| 2010-05-24 | $35.74 | $35.74 | 3,465,500 | — | — |
| 2010-05-21 | $35.55 | $35.55 | 3,980,400 | — | — |
| 2010-05-20 | $34.41 | $34.41 | 2,951,700 | — | — |
| 2010-05-19 | $35.35 | $35.35 | 3,182,600 | — | — |
| 2010-05-18 | $35.06 | $35.06 | 2,454,800 | — | — |
| 2010-05-17 | $36.00 | $36.00 | 3,794,600 | — | — |
| 2010-05-14 | $35.88 | $35.88 | 3,807,500 | — | — |
| 2010-05-13 | $36.78 | $36.78 | 7,067,000 | — | — |
| 2010-05-12 | $39.41 | $39.41 | 3,893,400 | — | — |
| 2010-05-11 | $38.78 | $38.78 | 5,369,200 | — | — |
| 2010-05-10 | $38.55 | $38.55 | 6,629,000 | — | — |
| 2010-05-07 | $34.89 | $34.89 | 6,409,800 | — | — |
| 2010-05-06 | $35.92 | $35.92 | 5,150,200 | — | — |
| 2010-05-05 | $38.05 | $38.05 | 3,674,500 | — | — |
| 2010-05-04 | $37.54 | $37.54 | 3,026,500 | — | — |
| 2010-05-03 | $38.48 | $38.48 | 3,283,300 | — | — |
| 2010-04-30 | $37.56 | $37.56 | 4,073,300 | — | — |
| 2010-04-29 | $38.15 | $38.15 | 3,163,900 | — | — |
| 2010-04-28 | $38.12 | $38.12 | 3,247,200 | — | — |
| 2010-04-27 | $39.16 | $39.16 | 3,176,700 | — | — |
| 2010-04-26 | $40.56 | $40.56 | 3,143,600 | — | — |
| 2010-04-23 | $39.87 | $39.87 | 2,764,400 | — | — |
| 2010-04-22 | $40.30 | $40.30 | 3,659,200 | — | — |
| 2010-04-21 | $38.42 | $38.42 | 1,772,100 | — | — |
| 2010-04-20 | $38.20 | $38.20 | 2,506,600 | — | — |
| 2010-04-19 | $37.97 | $37.97 | 2,695,100 | — | — |
| 2010-04-16 | $38.41 | $38.41 | 2,665,900 | — | — |
| 2010-04-15 | $39.40 | $39.40 | 2,077,800 | — | — |
| 2010-04-14 | $39.18 | $39.18 | 2,924,900 | — | — |
| 2010-04-13 | $38.32 | $38.32 | 2,806,700 | — | — |
| 2010-04-12 | $38.05 | $38.05 | 2,292,500 | — | — |
| 2010-04-09 | $38.56 | $38.56 | 2,270,500 | — | — |
| 2010-04-08 | $38.29 | $38.29 | 3,726,700 | — | — |
| 2010-04-07 | $38.29 | $38.29 | 3,763,600 | — | — |
| 2010-04-06 | $39.15 | $39.15 | 3,053,700 | — | — |
| 2010-04-05 | $38.91 | $38.91 | 3,044,300 | — | — |
| 2010-04-01 | $37.84 | $37.84 | 4,275,000 | — | — |
| 2010-03-31 | $38.07 | $38.07 | 3,623,400 | — | — |
| 2010-03-30 | $38.13 | $38.13 | 2,862,400 | — | — |
| 2010-03-29 | $37.51 | $37.51 | 1,728,100 | — | — |
| 2010-03-26 | $37.98 | $37.98 | 4,934,900 | — | — |
| 2010-03-25 | $36.85 | $36.85 | 2,998,900 | — | — |
| 2010-03-24 | $36.29 | $36.29 | 2,089,300 | — | — |
| 2010-03-23 | $36.39 | $36.39 | 2,634,300 | — | — |
| 2010-03-22 | $36.44 | $36.44 | 2,908,400 | — | — |
| 2010-03-19 | $35.60 | $35.60 | 3,344,100 | — | — |
| 2010-03-18 | $36.14 | $36.14 | 2,166,600 | — | — |
| 2010-03-17 | $36.04 | $36.04 | 3,087,100 | — | — |
| 2010-03-16 | $36.42 | $36.42 | 2,248,000 | — | — |
| 2010-03-15 | $36.75 | $36.75 | 2,165,500 | — | — |
| 2010-03-12 | $36.49 | $36.49 | 2,006,200 | — | — |
| 2010-03-11 | $36.46 | $36.46 | 2,183,400 | — | — |
| 2010-03-10 | $36.31 | $36.31 | 3,872,700 | — | — |
| 2010-03-09 | $35.84 | $35.84 | 3,690,500 | — | — |
| 2010-03-08 | $35.32 | $35.32 | 4,101,500 | — | — |
| 2010-03-05 | $34.98 | $34.98 | 2,782,200 | — | — |
| 2010-03-04 | $34.34 | $34.34 | 4,534,700 | — | — |
| 2010-03-03 | $33.40 | $33.40 | 3,029,500 | — | — |
| 2010-03-02 | $33.11 | $33.11 | 2,797,000 | — | — |
| 2010-03-01 | $33.18 | $33.18 | 2,757,600 | — | — |
| 2010-02-26 | $32.20 | $32.20 | 2,376,100 | — | — |
| 2010-02-25 | $31.88 | $31.88 | 3,039,300 | — | — |
| 2010-02-24 | $31.79 | $31.79 | 1,529,900 | — | — |
| 2010-02-23 | $31.66 | $31.66 | 1,568,500 | — | — |
| 2010-02-22 | $32.04 | $32.04 | 2,012,100 | — | — |
| 2010-02-19 | $31.96 | $31.96 | 2,468,800 | — | — |
| 2010-02-18 | $32.10 | $32.10 | 2,647,700 | — | — |
| 2010-02-17 | $31.56 | $31.56 | 2,128,600 | — | — |
| 2010-02-16 | $31.20 | $31.20 | 2,569,200 | — | — |
| 2010-02-12 | $30.84 | $30.84 | 3,346,300 | — | — |
| 2010-02-11 | $31.14 | $31.14 | 3,283,800 | — | — |
| 2010-02-10 | $31.39 | $31.39 | 2,570,800 | — | — |
| 2010-02-09 | $31.85 | $31.85 | 4,497,400 | — | — |
| 2010-02-08 | $30.91 | $30.91 | 5,235,000 | — | — |
| 2010-02-05 | $30.83 | $30.83 | 34,530,300 | — | — |
| 2010-02-04 | $30.85 | $30.85 | 4,919,400 | — | — |
| 2010-02-03 | $31.99 | $31.99 | 3,381,300 | — | — |
| 2010-02-02 | $32.67 | $32.67 | 2,744,900 | — | — |
| 2010-02-01 | $32.49 | $32.49 | 3,528,800 | — | — |
| 2010-01-29 | $31.57 | $31.57 | 5,132,100 | — | — |
| 2010-01-28 | $30.52 | $30.52 | 3,705,400 | — | — |
| 2010-01-27 | $31.54 | $31.54 | 1,912,100 | — | — |
| 2010-01-26 | $31.38 | $31.38 | 2,998,800 | — | — |
| 2010-01-25 | $31.12 | $31.12 | 3,841,500 | — | — |
| 2010-01-22 | $31.05 | $31.05 | 4,389,800 | — | — |
| 2010-01-21 | $31.45 | $31.45 | 3,242,600 | — | — |
| 2010-01-20 | $31.62 | $31.62 | 3,220,900 | — | — |
| 2010-01-19 | $32.72 | $32.72 | 2,651,300 | — | — |
| 2010-01-15 | $32.45 | $32.45 | 3,982,400 | — | — |
| 2010-01-14 | $33.78 | $33.78 | 2,544,800 | — | — |
| 2010-01-13 | $34.16 | $34.16 | 1,550,900 | — | — |
| 2010-01-12 | $33.59 | $33.59 | 2,906,400 | — | — |
| 2010-01-11 | $33.82 | $33.82 | 2,340,100 | — | — |
| 2010-01-08 | $34.01 | $34.01 | 2,945,300 | — | — |
| 2010-01-07 | $34.08 | $34.08 | 5,854,700 | — | — |
| 2010-01-06 | $35.28 | $35.28 | 3,294,600 | — | — |
| 2010-01-05 | $35.56 | $35.56 | 3,958,600 | — | — |
| 2010-01-04 | $34.91 | $34.91 | 3,433,800 | — | — |