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
- 1994-11-29 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 | $42.96 | $42.96 | 815,800 | — | — |
| 2010-12-30 | $43.27 | $43.27 | 910,200 | — | — |
| 2010-12-29 | $43.11 | $43.11 | 917,000 | — | — |
| 2010-12-28 | $43.59 | $43.59 | 1,147,700 | — | — |
| 2010-12-27 | $43.25 | $43.25 | 1,112,000 | — | — |
| 2010-12-23 | $43.24 | $43.24 | 3,155,500 | — | — |
| 2010-12-22 | $41.51 | $41.51 | 2,252,700 | — | — |
| 2010-12-21 | $40.36 | $40.36 | 3,034,200 | — | — |
| 2010-12-20 | $41.76 | $41.76 | 2,620,500 | — | — |
| 2010-12-17 | $40.51 | $40.51 | 3,014,900 | — | — |
| 2010-12-16 | $40.08 | $40.08 | 7,028,600 | — | — |
| 2010-12-15 | $42.78 | $42.78 | 3,833,600 | — | — |
| 2010-12-14 | $42.19 | $42.19 | 9,505,200 | — | — |
| 2010-12-13 | $49.97 | $49.97 | 3,464,600 | — | — |
| 2010-12-10 | $48.43 | $48.43 | 2,832,200 | — | — |
| 2010-12-09 | $46.32 | $46.32 | 1,097,200 | — | — |
| 2010-12-08 | $45.94 | $45.94 | 2,984,800 | — | — |
| 2010-12-07 | $46.69 | $46.69 | 1,129,200 | — | — |
| 2010-12-06 | $47.14 | $47.14 | 1,269,000 | — | — |
| 2010-12-03 | $46.65 | $46.65 | 2,548,600 | — | — |
| 2010-12-02 | $45.07 | $45.07 | 1,231,900 | — | — |
| 2010-12-01 | $44.95 | $44.95 | 1,775,100 | — | — |
| 2010-11-30 | $43.98 | $43.98 | 1,902,300 | — | — |
| 2010-11-29 | $45.70 | $45.70 | 2,303,600 | — | — |
| 2010-11-26 | $44.09 | $44.09 | 1,098,800 | — | — |
| 2010-11-24 | $44.84 | $44.84 | 1,962,900 | — | — |
| 2010-11-23 | $42.14 | $42.14 | 1,510,300 | — | — |
| 2010-11-22 | $43.64 | $43.64 | 1,188,800 | — | — |
| 2010-11-19 | $42.45 | $42.45 | 1,504,900 | — | — |
| 2010-11-18 | $43.11 | $43.11 | 1,191,100 | — | — |
| 2010-11-17 | $41.72 | $41.72 | 1,119,200 | — | — |
| 2010-11-16 | $41.62 | $41.62 | 1,351,400 | — | — |
| 2010-11-15 | $42.48 | $42.48 | 1,086,500 | — | — |
| 2010-11-12 | $42.12 | $42.12 | 1,154,800 | — | — |
| 2010-11-11 | $43.80 | $43.80 | 1,029,100 | — | — |
| 2010-11-10 | $43.83 | $43.83 | 1,494,900 | — | — |
| 2010-11-09 | $44.63 | $44.63 | 1,334,200 | — | — |
| 2010-11-08 | $45.73 | $45.73 | 2,318,300 | — | — |
| 2010-11-05 | $44.00 | $44.00 | 1,391,900 | — | — |
| 2010-11-04 | $44.09 | $44.09 | 2,757,100 | — | — |
| 2010-11-03 | $42.43 | $42.43 | 1,190,700 | — | — |
| 2010-11-02 | $41.93 | $41.93 | 1,934,200 | — | — |
| 2010-11-01 | $40.11 | $40.11 | 1,759,200 | — | — |
| 2010-10-29 | $41.50 | $41.50 | 2,986,800 | — | — |
| 2010-10-28 | $38.82 | $38.82 | 1,436,700 | — | — |
| 2010-10-27 | $38.98 | $38.98 | 1,993,300 | — | — |
| 2010-10-26 | $37.71 | $37.71 | 4,921,200 | — | — |
| 2010-10-25 | $39.94 | $39.94 | 3,829,500 | — | — |
| 2010-10-22 | $39.08 | $39.08 | 1,536,500 | — | — |
| 2010-10-21 | $38.26 | $38.26 | 1,405,700 | — | — |
| 2010-10-20 | $38.64 | $38.64 | 2,987,300 | — | — |
| 2010-10-19 | $37.21 | $37.21 | 2,848,100 | — | — |
| 2010-10-18 | $39.06 | $39.06 | 1,791,500 | — | — |
| 2010-10-15 | $40.43 | $40.43 | 1,630,100 | — | — |
| 2010-10-14 | $40.85 | $40.85 | 2,414,600 | — | — |
| 2010-10-13 | $41.03 | $41.03 | 4,823,700 | — | — |
| 2010-10-12 | $37.03 | $37.03 | 1,241,500 | — | — |
| 2010-10-11 | $37.06 | $37.06 | 3,142,700 | — | — |
| 2010-10-08 | $36.51 | $36.51 | 1,887,400 | — | — |
| 2010-10-07 | $35.50 | $35.50 | 1,313,100 | — | — |
| 2010-10-06 | $35.33 | $35.33 | 1,485,000 | — | — |
| 2010-10-05 | $36.25 | $36.25 | 2,649,800 | — | — |
| 2010-10-04 | $33.71 | $33.71 | 1,947,700 | — | — |
| 2010-10-01 | $34.23 | $34.23 | 1,755,100 | — | — |
| 2010-09-30 | $34.87 | $34.87 | 1,993,400 | — | — |
| 2010-09-29 | $36.00 | $36.00 | 2,799,900 | — | — |
| 2010-09-28 | $36.84 | $36.84 | 1,904,000 | — | — |
| 2010-09-27 | $35.52 | $35.52 | 1,625,400 | — | — |
| 2010-09-24 | $36.35 | $36.35 | 1,274,800 | — | — |
| 2010-09-23 | $34.92 | $34.92 | 1,626,000 | — | — |
| 2010-09-22 | $35.02 | $35.02 | 1,132,500 | — | — |
| 2010-09-21 | $35.32 | $35.32 | 1,597,400 | — | — |
| 2010-09-20 | $36.48 | $36.48 | 1,539,100 | — | — |
| 2010-09-17 | $35.36 | $35.36 | 2,098,000 | — | — |
| 2010-09-16 | $34.85 | $34.85 | 3,107,400 | — | — |
| 2010-09-15 | $36.09 | $36.09 | 1,638,500 | — | — |
| 2010-09-14 | $35.47 | $35.47 | 2,600,200 | — | — |
| 2010-09-13 | $33.98 | $33.98 | 1,396,200 | — | — |
| 2010-09-10 | $33.37 | $33.37 | 1,439,900 | — | — |
| 2010-09-09 | $33.82 | $33.82 | 2,035,300 | — | — |
| 2010-09-08 | $33.44 | $33.44 | 4,877,500 | — | — |
| 2010-09-07 | $36.47 | $36.47 | 1,597,600 | — | — |
| 2010-09-03 | $36.55 | $36.55 | 2,421,500 | — | — |
| 2010-09-02 | $36.20 | $36.20 | 2,385,400 | — | — |
| 2010-09-01 | $34.37 | $34.37 | 2,105,300 | — | — |
| 2010-08-31 | $33.23 | $33.23 | 1,928,800 | — | — |
| 2010-08-30 | $34.06 | $34.06 | 2,077,300 | — | — |
| 2010-08-27 | $34.35 | $34.35 | 3,030,300 | — | — |
| 2010-08-26 | $32.23 | $32.23 | 2,737,800 | — | — |
| 2010-08-25 | $32.30 | $32.30 | 5,571,000 | — | — |
| 2010-08-24 | $31.02 | $31.02 | 3,228,400 | — | — |
| 2010-08-23 | $31.11 | $31.11 | 2,020,400 | — | — |
| 2010-08-20 | $32.63 | $32.63 | 1,648,900 | — | — |
| 2010-08-19 | $32.60 | $32.60 | 2,019,800 | — | — |
| 2010-08-18 | $32.84 | $32.84 | 2,288,400 | — | — |
| 2010-08-17 | $33.12 | $33.12 | 3,424,800 | — | — |
| 2010-08-16 | $32.28 | $32.28 | 3,738,400 | — | — |
| 2010-08-13 | $31.29 | $31.29 | 4,944,900 | — | — |
| 2010-08-12 | $31.65 | $31.65 | 5,114,000 | — | — |
| 2010-08-11 | $32.12 | $32.12 | 9,123,400 | — | — |
| 2010-08-10 | $37.06 | $37.06 | 3,513,900 | — | — |
| 2010-08-09 | $37.17 | $37.17 | 5,161,600 | — | — |
| 2010-08-06 | $39.91 | $39.91 | 2,953,800 | — | — |
| 2010-08-05 | $39.61 | $39.61 | 6,434,400 | — | — |
| 2010-08-04 | $45.52 | $45.52 | 1,792,900 | — | — |
| 2010-08-03 | $45.11 | $45.11 | 1,419,100 | — | — |
| 2010-08-02 | $45.10 | $45.10 | 1,684,500 | — | — |
| 2010-07-30 | $43.30 | $43.30 | 1,933,300 | — | — |
| 2010-07-29 | $43.06 | $43.06 | 2,003,000 | — | — |
| 2010-07-28 | $43.25 | $43.25 | 1,921,500 | — | — |
| 2010-07-27 | $43.43 | $43.43 | 6,413,600 | — | — |
| 2010-07-26 | $44.69 | $44.69 | 3,035,000 | — | — |
| 2010-07-23 | $42.73 | $42.73 | 1,817,800 | — | — |
| 2010-07-22 | $40.80 | $40.80 | 1,422,700 | — | — |
| 2010-07-21 | $38.98 | $38.98 | 1,331,500 | — | — |
| 2010-07-20 | $39.85 | $39.85 | 1,429,100 | — | — |
| 2010-07-19 | $38.96 | $38.96 | 2,317,800 | — | — |
| 2010-07-16 | $36.69 | $36.69 | 1,232,200 | — | — |
| 2010-07-15 | $38.46 | $38.46 | 3,161,000 | — | — |
| 2010-07-14 | $41.16 | $41.16 | 1,215,000 | — | — |
| 2010-07-13 | $41.89 | $41.89 | 1,547,100 | — | — |
| 2010-07-12 | $40.30 | $40.30 | 1,102,000 | — | — |
| 2010-07-09 | $40.57 | $40.57 | 1,255,400 | — | — |
| 2010-07-08 | $39.15 | $39.15 | 2,565,200 | — | — |
| 2010-07-07 | $37.59 | $37.59 | 1,630,600 | — | — |
| 2010-07-06 | $34.02 | $34.02 | 1,605,400 | — | — |
| 2010-07-02 | $34.38 | $34.38 | 1,033,800 | — | — |
| 2010-07-01 | $34.70 | $34.70 | 1,519,600 | — | — |
| 2010-06-30 | $34.28 | $34.28 | 1,058,500 | — | — |
| 2010-06-29 | $35.11 | $35.11 | 2,362,500 | — | — |
| 2010-06-28 | $38.67 | $38.67 | 1,013,500 | — | — |
| 2010-06-25 | $38.82 | $38.82 | 2,626,300 | — | — |
| 2010-06-24 | $38.04 | $38.04 | 1,459,700 | — | — |
| 2010-06-23 | $39.90 | $39.90 | 1,353,000 | — | — |
| 2010-06-22 | $39.46 | $39.46 | 1,828,300 | — | — |
| 2010-06-21 | $40.80 | $40.80 | 2,638,300 | — | — |
| 2010-06-18 | $41.98 | $41.98 | 4,148,800 | — | — |
| 2010-06-17 | $38.56 | $38.56 | 1,477,600 | — | — |
| 2010-06-16 | $37.55 | $37.55 | 1,622,300 | — | — |
| 2010-06-15 | $38.46 | $38.46 | 2,236,700 | — | — |
| 2010-06-14 | $36.52 | $36.52 | 2,697,000 | — | — |
| 2010-06-11 | $35.21 | $35.21 | 1,470,500 | — | — |
| 2010-06-10 | $34.13 | $34.13 | 1,632,000 | — | — |
| 2010-06-09 | $32.31 | $32.31 | 2,296,600 | — | — |
| 2010-06-08 | $31.86 | $31.86 | 4,395,900 | — | — |
| 2010-06-07 | $31.79 | $31.79 | 4,016,400 | — | — |
| 2010-06-04 | $35.73 | $35.73 | 2,143,800 | — | — |
| 2010-06-03 | $39.69 | $39.69 | 1,670,200 | — | — |
| 2010-06-02 | $39.03 | $39.03 | 1,423,600 | — | — |
| 2010-06-01 | $37.47 | $37.47 | 2,725,200 | — | — |
| 2010-05-28 | $38.17 | $38.17 | 1,873,300 | — | — |
| 2010-05-27 | $39.59 | $39.59 | 3,050,400 | — | — |
| 2010-05-26 | $35.48 | $35.48 | 3,570,100 | — | — |
| 2010-05-25 | $35.90 | $35.90 | 6,036,800 | — | — |
| 2010-05-24 | $38.90 | $38.90 | 2,217,300 | — | — |
| 2010-05-21 | $41.47 | $41.47 | 2,133,400 | — | — |
| 2010-05-20 | $39.19 | $39.19 | 2,589,500 | — | — |
| 2010-05-19 | $41.13 | $41.13 | 3,590,600 | — | — |
| 2010-05-18 | $40.40 | $40.40 | 4,637,700 | — | — |
| 2010-05-17 | $45.50 | $45.50 | 1,882,400 | — | — |
| 2010-05-14 | $44.80 | $44.80 | 2,144,100 | — | — |
| 2010-05-13 | $46.92 | $46.92 | 1,356,200 | — | — |
| 2010-05-12 | $48.60 | $48.60 | 1,710,900 | — | — |
| 2010-05-11 | $46.76 | $46.76 | 1,725,400 | — | — |
| 2010-05-10 | $47.30 | $47.30 | 1,755,100 | — | — |
| 2010-05-07 | $42.78 | $42.78 | 2,284,000 | — | — |
| 2010-05-06 | $44.56 | $44.56 | 2,597,000 | — | — |
| 2010-05-05 | $46.47 | $46.47 | 2,357,100 | — | — |
| 2010-05-04 | $45.91 | $45.91 | 2,879,500 | — | — |
| 2010-05-03 | $48.99 | $48.99 | 3,563,100 | — | — |
| 2010-04-30 | $43.99 | $43.99 | 3,944,800 | — | — |
| 2010-04-29 | $47.44 | $47.44 | 4,024,200 | — | — |
| 2010-04-28 | $49.21 | $49.21 | 2,482,200 | — | — |
| 2010-04-27 | $51.14 | $51.14 | 4,446,700 | — | — |
| 2010-04-26 | $51.05 | $51.05 | 2,371,700 | — | — |
| 2010-04-23 | $51.61 | $51.61 | 1,904,100 | — | — |
| 2010-04-22 | $51.16 | $51.16 | 1,383,200 | — | — |
| 2010-04-21 | $48.70 | $48.70 | 1,409,500 | — | — |
| 2010-04-20 | $48.98 | $48.98 | 1,074,600 | — | — |
| 2010-04-19 | $47.29 | $47.29 | 1,696,900 | — | — |
| 2010-04-16 | $47.94 | $47.94 | 1,504,600 | — | — |
| 2010-04-15 | $49.25 | $49.25 | 1,407,900 | — | — |
| 2010-04-14 | $49.81 | $49.81 | 2,188,200 | — | — |
| 2010-04-13 | $46.12 | $46.12 | 1,873,400 | — | — |
| 2010-04-12 | $46.76 | $46.76 | 957,300 | — | — |
| 2010-04-09 | $46.69 | $46.69 | 953,600 | — | — |
| 2010-04-08 | $46.60 | $46.60 | 1,743,700 | — | — |
| 2010-04-07 | $46.33 | $46.33 | 1,696,900 | — | — |
| 2010-04-06 | $47.50 | $47.50 | 2,352,800 | — | — |
| 2010-04-05 | $46.47 | $46.47 | 2,081,400 | — | — |
| 2010-04-01 | $43.38 | $43.38 | 804,700 | — | — |
| 2010-03-31 | $43.48 | $43.48 | 1,336,500 | — | — |
| 2010-03-30 | $43.63 | $43.63 | 1,713,000 | — | — |
| 2010-03-29 | $43.20 | $43.20 | 1,453,400 | — | — |
| 2010-03-26 | $43.08 | $43.08 | 1,909,200 | — | — |
| 2010-03-25 | $43.72 | $43.72 | 2,690,900 | — | — |
| 2010-03-24 | $43.50 | $43.50 | 2,962,400 | — | — |
| 2010-03-23 | $43.36 | $43.36 | 3,028,100 | — | — |
| 2010-03-22 | $39.88 | $39.88 | 1,188,300 | — | — |
| 2010-03-19 | $39.01 | $39.01 | 2,075,200 | — | — |
| 2010-03-18 | $39.62 | $39.62 | 1,102,800 | — | — |
| 2010-03-17 | $40.44 | $40.44 | 1,419,900 | — | — |
| 2010-03-16 | $39.80 | $39.80 | 957,000 | — | — |
| 2010-03-15 | $39.12 | $39.12 | 1,429,700 | — | — |
| 2010-03-12 | $39.78 | $39.78 | 2,257,800 | — | — |
| 2010-03-11 | $39.89 | $39.89 | 4,225,000 | — | — |
| 2010-03-10 | $38.00 | $38.00 | 3,119,900 | — | — |
| 2010-03-09 | $36.25 | $36.25 | 1,735,500 | — | — |
| 2010-03-08 | $35.40 | $35.40 | 1,042,200 | — | — |
| 2010-03-05 | $35.73 | $35.73 | 1,239,700 | — | — |
| 2010-03-04 | $35.75 | $35.75 | 1,623,000 | — | — |
| 2010-03-03 | $35.53 | $35.53 | 988,800 | — | — |
| 2010-03-02 | $35.83 | $35.83 | 1,409,600 | — | — |
| 2010-03-01 | $35.50 | $35.50 | 1,359,100 | — | — |
| 2010-02-26 | $34.10 | $34.10 | 1,350,000 | — | — |
| 2010-02-25 | $33.70 | $33.70 | 3,112,200 | — | — |
| 2010-02-24 | $34.80 | $34.80 | 1,361,100 | — | — |
| 2010-02-23 | $35.16 | $35.16 | 1,763,400 | — | — |
| 2010-02-22 | $37.28 | $37.28 | 813,600 | — | — |
| 2010-02-19 | $37.62 | $37.62 | 906,600 | — | — |
| 2010-02-18 | $37.91 | $37.91 | 861,700 | — | — |
| 2010-02-17 | $36.81 | $36.81 | 1,953,700 | — | — |
| 2010-02-16 | $37.19 | $37.19 | 1,637,400 | — | — |
| 2010-02-12 | $35.11 | $35.11 | 1,280,000 | — | — |
| 2010-02-11 | $35.00 | $35.00 | 1,602,400 | — | — |
| 2010-02-10 | $34.37 | $34.37 | 2,099,400 | — | — |
| 2010-02-09 | $33.94 | $33.94 | 4,866,100 | — | — |
| 2010-02-08 | $31.06 | $31.06 | 2,384,200 | — | — |
| 2010-02-05 | $30.42 | $30.42 | 3,329,500 | — | — |
| 2010-02-04 | $31.37 | $31.37 | 1,880,000 | — | — |
| 2010-02-03 | $33.47 | $33.47 | 1,358,600 | — | — |
| 2010-02-02 | $34.22 | $34.22 | 1,381,200 | — | — |
| 2010-02-01 | $33.23 | $33.23 | 1,180,100 | — | — |
| 2010-01-29 | $31.82 | $31.82 | 1,249,800 | — | — |
| 2010-01-28 | $33.13 | $33.13 | 1,113,300 | — | — |
| 2010-01-27 | $34.14 | $34.14 | 1,345,200 | — | — |
| 2010-01-26 | $34.25 | $34.25 | 1,101,400 | — | — |
| 2010-01-25 | $35.85 | $35.85 | 818,400 | — | — |
| 2010-01-22 | $35.70 | $35.70 | 1,962,100 | — | — |
| 2010-01-21 | $35.43 | $35.43 | 1,241,200 | — | — |
| 2010-01-20 | $36.43 | $36.43 | 1,950,500 | — | — |
| 2010-01-19 | $33.90 | $33.90 | 1,809,300 | — | — |
| 2010-01-15 | $32.58 | $32.58 | 1,892,600 | — | — |
| 2010-01-14 | $33.86 | $33.86 | 472,300 | — | — |
| 2010-01-13 | $34.00 | $34.00 | 1,005,500 | — | — |
| 2010-01-12 | $34.71 | $34.71 | 1,054,300 | — | — |
| 2010-01-11 | $35.81 | $35.81 | 1,173,000 | — | — |
| 2010-01-08 | $37.11 | $37.11 | 1,931,400 | — | — |
| 2010-01-07 | $34.51 | $34.51 | 602,400 | — | — |
| 2010-01-06 | $34.72 | $34.72 | 635,800 | — | — |
| 2010-01-05 | $35.13 | $35.13 | 1,042,300 | — | — |
| 2010-01-04 | $33.99 | $33.99 | 889,500 | — | — |