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
- 1993-08-12 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 | $51.95 | $142.60 | 1,298,100 | — | — |
| 2010-12-30 | $52.29 | $143.54 | 1,029,900 | — | — |
| 2010-12-29 | $52.25 | $143.43 | 1,159,900 | — | — |
| 2010-12-28 | $51.97 | $142.66 | 1,124,600 | — | — |
| 2010-12-27 | $52.13 | $143.10 | 1,226,500 | — | — |
| 2010-12-23 | $51.34 | $140.93 | 1,277,300 | — | — |
| 2010-12-22 | $51.48 | $141.31 | 1,795,300 | — | — |
| 2010-12-21 | $51.08 | $140.22 | 1,420,700 | — | — |
| 2010-12-20 | $50.69 | $139.15 | 1,417,900 | — | — |
| 2010-12-17 | $49.83 | $136.78 | 2,966,200 | — | — |
| 2010-12-16 | $49.50 | $135.88 | 1,970,200 | — | — |
| 2010-12-15 | $49.96 | $135.88 | 2,039,100 | — | — |
| 2010-12-14 | $50.49 | $137.33 | 1,664,700 | — | — |
| 2010-12-13 | $51.22 | $139.31 | 1,933,500 | — | — |
| 2010-12-10 | $51.56 | $140.24 | 1,713,400 | — | — |
| 2010-12-09 | $51.20 | $139.26 | 2,531,000 | — | — |
| 2010-12-08 | $51.28 | $139.47 | 2,169,200 | — | — |
| 2010-12-07 | $52.06 | $141.60 | 2,330,700 | — | — |
| 2010-12-06 | $51.85 | $141.02 | 1,854,300 | — | — |
| 2010-12-03 | $52.00 | $141.43 | 2,440,200 | — | — |
| 2010-12-02 | $51.66 | $140.51 | 3,005,600 | — | — |
| 2010-12-01 | $50.67 | $137.82 | 2,570,400 | — | — |
| 2010-11-30 | $49.98 | $135.94 | 3,801,700 | — | — |
| 2010-11-29 | $50.00 | $135.99 | 2,589,400 | — | — |
| 2010-11-26 | $50.01 | $136.02 | 949,400 | — | — |
| 2010-11-24 | $50.31 | $136.84 | 2,784,500 | — | — |
| 2010-11-23 | $49.63 | $134.99 | 2,296,000 | — | — |
| 2010-11-22 | $50.00 | $135.99 | 1,809,600 | — | — |
| 2010-11-19 | $49.91 | $135.75 | 2,380,900 | — | — |
| 2010-11-18 | $49.22 | $133.87 | 4,965,800 | — | — |
| 2010-11-17 | $48.31 | $131.40 | 2,669,300 | — | — |
| 2010-11-16 | $47.36 | $128.81 | 3,032,700 | — | — |
| 2010-11-15 | $49.20 | $133.82 | 1,701,000 | — | — |
| 2010-11-12 | $49.31 | $134.12 | 2,242,100 | — | — |
| 2010-11-11 | $49.51 | $134.66 | 1,668,300 | — | — |
| 2010-11-10 | $49.96 | $135.88 | 2,863,700 | — | — |
| 2010-11-09 | $48.42 | $131.70 | 3,671,200 | — | — |
| 2010-11-08 | $50.17 | $136.46 | 1,520,600 | — | — |
| 2010-11-05 | $50.84 | $138.28 | 3,049,100 | — | — |
| 2010-11-04 | $50.41 | $137.11 | 3,222,100 | — | — |
| 2010-11-03 | $48.84 | $132.84 | 2,052,900 | — | — |
| 2010-11-02 | $48.90 | $133.00 | 1,915,600 | — | — |
| 2010-11-01 | $48.93 | $133.08 | 1,542,200 | — | — |
| 2010-10-29 | $48.63 | $132.27 | 1,568,000 | — | — |
| 2010-10-28 | $48.75 | $132.59 | 3,036,500 | — | — |
| 2010-10-27 | $49.79 | $135.42 | 2,911,900 | — | — |
| 2010-10-26 | $50.15 | $136.40 | 2,507,100 | — | — |
| 2010-10-25 | $50.49 | $137.33 | 4,056,500 | — | — |
| 2010-10-22 | $50.83 | $138.25 | 2,598,300 | — | — |
| 2010-10-21 | $51.51 | $140.10 | 1,792,800 | — | — |
| 2010-10-20 | $51.51 | $140.10 | 3,179,400 | — | — |
| 2010-10-19 | $50.24 | $136.65 | 2,741,800 | — | — |
| 2010-10-18 | $50.67 | $137.82 | 2,231,600 | — | — |
| 2010-10-15 | $49.95 | $135.86 | 2,142,400 | — | — |
| 2010-10-14 | $49.76 | $135.34 | 2,005,000 | — | — |
| 2010-10-13 | $49.95 | $135.86 | 1,946,900 | — | — |
| 2010-10-12 | $49.48 | $134.58 | 2,485,000 | — | — |
| 2010-10-11 | $48.55 | $132.05 | 973,000 | — | — |
| 2010-10-08 | $48.63 | $132.27 | 1,504,800 | — | — |
| 2010-10-07 | $48.51 | $131.94 | 1,362,900 | — | — |
| 2010-10-06 | $48.58 | $132.13 | 1,785,100 | — | — |
| 2010-10-05 | $48.89 | $132.97 | 2,612,800 | — | — |
| 2010-10-04 | $48.23 | $131.18 | 2,653,600 | — | — |
| 2010-10-01 | $47.82 | $130.06 | 2,905,400 | — | — |
| 2010-09-30 | $47.57 | $129.38 | 3,515,900 | — | — |
| 2010-09-29 | $47.39 | $128.89 | 2,003,400 | — | — |
| 2010-09-28 | $48.06 | $130.72 | 3,046,000 | — | — |
| 2010-09-27 | $48.12 | $130.88 | 2,905,600 | — | — |
| 2010-09-24 | $49.26 | $133.98 | 2,899,200 | — | — |
| 2010-09-23 | $47.80 | $130.01 | 3,172,400 | — | — |
| 2010-09-22 | $49.04 | $133.38 | 2,899,800 | — | — |
| 2010-09-21 | $49.15 | $133.68 | 4,086,500 | — | — |
| 2010-09-20 | $50.48 | $137.30 | 3,573,800 | — | — |
| 2010-09-17 | $48.87 | $132.92 | 3,088,700 | — | — |
| 2010-09-16 | $48.75 | $132.59 | 1,993,400 | — | — |
| 2010-09-15 | $48.96 | $132.25 | 2,773,700 | — | — |
| 2010-09-14 | $47.98 | $129.60 | 2,776,300 | — | — |
| 2010-09-13 | $47.90 | $129.38 | 3,360,500 | — | — |
| 2010-09-10 | $47.63 | $128.65 | 2,373,300 | — | — |
| 2010-09-09 | $47.44 | $128.14 | 2,760,700 | — | — |
| 2010-09-08 | $48.26 | $130.35 | 2,052,200 | — | — |
| 2010-09-07 | $48.21 | $130.22 | 2,536,000 | — | — |
| 2010-09-03 | $48.86 | $131.97 | 2,411,800 | — | — |
| 2010-09-02 | $48.10 | $129.92 | 2,722,800 | — | — |
| 2010-09-01 | $47.84 | $129.22 | 4,911,200 | — | — |
| 2010-08-31 | $45.83 | $123.79 | 2,266,300 | — | — |
| 2010-08-30 | $45.20 | $122.09 | 1,832,700 | — | — |
| 2010-08-27 | $45.89 | $123.95 | 2,299,200 | — | — |
| 2010-08-26 | $44.98 | $121.49 | 2,369,100 | — | — |
| 2010-08-25 | $45.38 | $122.58 | 2,432,000 | — | — |
| 2010-08-24 | $44.61 | $120.50 | 2,406,600 | — | — |
| 2010-08-23 | $44.92 | $121.33 | 1,503,500 | — | — |
| 2010-08-20 | $44.85 | $121.14 | 1,690,700 | — | — |
| 2010-08-19 | $44.66 | $120.63 | 2,887,000 | — | — |
| 2010-08-18 | $45.95 | $124.11 | 1,947,400 | — | — |
| 2010-08-17 | $45.90 | $123.98 | 2,771,500 | — | — |
| 2010-08-16 | $44.88 | $121.22 | 1,493,100 | — | — |
| 2010-08-13 | $44.88 | $121.22 | 1,660,900 | — | — |
| 2010-08-12 | $44.67 | $120.66 | 2,459,100 | — | — |
| 2010-08-11 | $45.43 | $122.71 | 3,202,000 | — | — |
| 2010-08-10 | $47.08 | $127.17 | 2,864,800 | — | — |
| 2010-08-09 | $46.99 | $126.92 | 2,614,000 | — | — |
| 2010-08-06 | $45.85 | $123.84 | 1,940,900 | — | — |
| 2010-08-05 | $45.91 | $124.01 | 2,940,600 | — | — |
| 2010-08-04 | $46.82 | $126.46 | 2,270,800 | — | — |
| 2010-08-03 | $46.94 | $126.79 | 2,514,900 | — | — |
| 2010-08-02 | $47.33 | $127.84 | 3,711,900 | — | — |
| 2010-07-30 | $45.85 | $123.84 | 2,621,700 | — | — |
| 2010-07-29 | $45.21 | $122.12 | 4,020,200 | — | — |
| 2010-07-28 | $46.56 | $125.76 | 2,404,700 | — | — |
| 2010-07-27 | $46.44 | $125.44 | 2,295,600 | — | — |
| 2010-07-26 | $46.72 | $126.19 | 2,520,800 | — | — |
| 2010-07-23 | $45.15 | $121.95 | 3,281,800 | — | — |
| 2010-07-22 | $44.92 | $121.33 | 4,437,400 | — | — |
| 2010-07-21 | $42.85 | $115.74 | 3,680,600 | — | — |
| 2010-07-20 | $44.12 | $119.17 | 3,978,200 | — | — |
| 2010-07-19 | $43.64 | $117.88 | 2,747,500 | — | — |
| 2010-07-16 | $42.69 | $115.31 | 3,822,700 | — | — |
| 2010-07-15 | $44.80 | $121.01 | 2,241,000 | — | — |
| 2010-07-14 | $44.69 | $120.71 | 2,382,400 | — | — |
| 2010-07-13 | $45.23 | $122.17 | 3,037,200 | — | — |
| 2010-07-12 | $44.31 | $119.68 | 2,235,600 | — | — |
| 2010-07-09 | $44.05 | $118.98 | 2,367,100 | — | — |
| 2010-07-08 | $43.31 | $116.98 | 4,442,700 | — | — |
| 2010-07-07 | $42.53 | $114.88 | 4,950,300 | — | — |
| 2010-07-06 | $40.22 | $108.64 | 5,215,800 | — | — |
| 2010-07-02 | $40.67 | $109.85 | 5,050,700 | — | — |
| 2010-07-01 | $41.65 | $112.50 | 4,304,700 | — | — |
| 2010-06-30 | $41.64 | $112.47 | 4,034,400 | — | — |
| 2010-06-29 | $42.14 | $113.82 | 4,887,400 | — | — |
| 2010-06-28 | $43.89 | $118.55 | 1,673,200 | — | — |
| 2010-06-25 | $44.56 | $120.36 | 3,500,400 | — | — |
| 2010-06-24 | $42.95 | $116.01 | 3,188,300 | — | — |
| 2010-06-23 | $44.34 | $119.77 | 2,969,800 | — | — |
| 2010-06-22 | $43.85 | $118.44 | 3,535,100 | — | — |
| 2010-06-21 | $45.56 | $123.06 | 2,183,200 | — | — |
| 2010-06-18 | $45.76 | $123.60 | 3,650,500 | — | — |
| 2010-06-17 | $46.33 | $125.14 | 3,299,500 | — | — |
| 2010-06-16 | $45.85 | $123.84 | 2,532,600 | — | — |
| 2010-06-15 | $46.43 | $124.50 | 2,938,400 | — | — |
| 2010-06-14 | $45.22 | $121.25 | 3,884,900 | — | — |
| 2010-06-11 | $44.55 | $119.46 | 2,146,600 | — | — |
| 2010-06-10 | $44.20 | $118.52 | 3,536,300 | — | — |
| 2010-06-09 | $41.81 | $112.11 | 4,334,500 | — | — |
| 2010-06-08 | $41.82 | $112.14 | 4,228,500 | — | — |
| 2010-06-07 | $40.86 | $109.56 | 4,264,800 | — | — |
| 2010-06-04 | $41.23 | $110.55 | 5,332,000 | — | — |
| 2010-06-03 | $44.31 | $118.81 | 3,332,300 | — | — |
| 2010-06-02 | $44.51 | $119.35 | 5,248,800 | — | — |
| 2010-06-01 | $44.33 | $118.87 | 3,497,500 | — | — |
| 2010-05-28 | $45.13 | $121.01 | 3,608,300 | — | — |
| 2010-05-27 | $45.75 | $122.67 | 3,851,800 | — | — |
| 2010-05-26 | $43.37 | $116.29 | 4,133,800 | — | — |
| 2010-05-25 | $43.40 | $116.37 | 4,319,600 | — | — |
| 2010-05-24 | $42.61 | $114.26 | 3,220,200 | — | — |
| 2010-05-21 | $43.96 | $117.88 | 5,660,700 | — | — |
| 2010-05-20 | $42.28 | $113.37 | 5,757,100 | — | — |
| 2010-05-19 | $44.50 | $119.32 | 3,753,800 | — | — |
| 2010-05-18 | $44.59 | $119.56 | 3,734,800 | — | — |
| 2010-05-17 | $45.91 | $123.10 | 3,228,200 | — | — |
| 2010-05-14 | $45.62 | $122.33 | 3,804,700 | — | — |
| 2010-05-13 | $47.01 | $126.05 | 2,891,200 | — | — |
| 2010-05-12 | $48.10 | $128.98 | 3,339,900 | — | — |
| 2010-05-11 | $47.33 | $126.91 | 3,829,600 | — | — |
| 2010-05-10 | $47.00 | $126.03 | 4,667,400 | — | — |
| 2010-05-07 | $43.43 | $116.45 | 4,620,900 | — | — |
| 2010-05-06 | $44.33 | $118.87 | 6,124,000 | — | — |
| 2010-05-05 | $46.27 | $124.07 | 3,228,800 | — | — |
| 2010-05-04 | $47.01 | $126.05 | 3,873,100 | — | — |
| 2010-05-03 | $47.52 | $127.42 | 4,182,200 | — | — |
| 2010-04-30 | $45.27 | $121.39 | 4,705,600 | — | — |
| 2010-04-29 | $47.16 | $126.46 | 5,231,700 | — | — |
| 2010-04-28 | $43.92 | $117.77 | 3,128,700 | — | — |
| 2010-04-27 | $43.70 | $117.18 | 3,517,000 | — | — |
| 2010-04-26 | $45.26 | $121.36 | 3,190,400 | — | — |
| 2010-04-23 | $44.60 | $119.59 | 3,670,100 | — | — |
| 2010-04-22 | $43.75 | $117.31 | 3,168,900 | — | — |
| 2010-04-21 | $42.94 | $115.14 | 3,602,600 | — | — |
| 2010-04-20 | $42.01 | $112.65 | 1,986,600 | — | — |
| 2010-04-19 | $41.15 | $110.34 | 2,764,300 | — | — |
| 2010-04-16 | $41.11 | $110.23 | 4,141,400 | — | — |
| 2010-04-15 | $42.04 | $112.73 | 3,183,500 | — | — |
| 2010-04-14 | $43.09 | $115.54 | 2,726,700 | — | — |
| 2010-04-13 | $43.03 | $115.38 | 3,347,100 | — | — |
| 2010-04-12 | $41.97 | $112.54 | 2,788,600 | — | — |
| 2010-04-09 | $41.95 | $112.49 | 3,562,500 | — | — |
| 2010-04-08 | $40.56 | $108.76 | 3,425,600 | — | — |
| 2010-04-07 | $40.63 | $108.95 | 3,551,700 | — | — |
| 2010-04-06 | $41.56 | $111.44 | 3,894,800 | — | — |
| 2010-04-05 | $40.23 | $107.87 | 3,486,200 | — | — |
| 2010-04-01 | $39.13 | $104.92 | 2,455,000 | — | — |
| 2010-03-31 | $39.15 | $104.98 | 2,559,400 | — | — |
| 2010-03-30 | $39.49 | $105.89 | 2,619,600 | — | — |
| 2010-03-29 | $39.36 | $105.54 | 2,162,900 | — | — |
| 2010-03-26 | $39.35 | $105.51 | 2,853,700 | — | — |
| 2010-03-25 | $39.50 | $105.92 | 4,088,900 | — | — |
| 2010-03-24 | $39.37 | $105.57 | 4,154,300 | — | — |
| 2010-03-23 | $39.54 | $106.02 | 2,193,000 | — | — |
| 2010-03-22 | $39.65 | $106.32 | 2,609,300 | — | — |
| 2010-03-19 | $39.31 | $105.41 | 4,076,800 | — | — |
| 2010-03-18 | $39.64 | $106.29 | 3,333,700 | — | — |
| 2010-03-17 | $39.91 | $107.02 | 2,725,600 | — | — |
| 2010-03-16 | $39.37 | $105.57 | 3,139,400 | — | — |
| 2010-03-15 | $38.11 | $102.19 | 2,118,100 | — | — |
| 2010-03-12 | $38.07 | $102.08 | 2,517,800 | — | — |
| 2010-03-11 | $38.14 | $102.27 | 2,073,600 | — | — |
| 2010-03-10 | $38.41 | $102.09 | 3,577,600 | — | — |
| 2010-03-09 | $38.30 | $101.79 | 5,593,900 | — | — |
| 2010-03-08 | $37.62 | $99.99 | 2,450,200 | — | — |
| 2010-03-05 | $37.27 | $99.06 | 3,557,400 | — | — |
| 2010-03-04 | $36.08 | $95.89 | 2,356,300 | — | — |
| 2010-03-03 | $35.84 | $95.26 | 2,456,600 | — | — |
| 2010-03-02 | $36.12 | $96.00 | 2,009,000 | — | — |
| 2010-03-01 | $36.10 | $95.95 | 2,461,500 | — | — |
| 2010-02-26 | $36.08 | $95.89 | 3,645,800 | — | — |
| 2010-02-25 | $36.24 | $96.32 | 2,843,400 | — | — |
| 2010-02-24 | $36.11 | $95.97 | 3,003,000 | — | — |
| 2010-02-23 | $35.70 | $94.88 | 4,729,700 | — | — |
| 2010-02-22 | $35.92 | $95.47 | 4,216,900 | — | — |
| 2010-02-19 | $35.46 | $94.25 | 3,696,200 | — | — |
| 2010-02-18 | $35.07 | $93.21 | 3,128,900 | — | — |
| 2010-02-17 | $34.60 | $91.96 | 2,615,100 | — | — |
| 2010-02-16 | $34.39 | $91.40 | 3,112,600 | — | — |
| 2010-02-12 | $33.20 | $88.24 | 3,192,800 | — | — |
| 2010-02-11 | $32.76 | $87.07 | 2,615,300 | — | — |
| 2010-02-10 | $32.26 | $85.74 | 3,014,900 | — | — |
| 2010-02-09 | $32.40 | $86.11 | 3,456,700 | — | — |
| 2010-02-08 | $32.44 | $86.22 | 3,303,800 | — | — |
| 2010-02-05 | $32.97 | $87.63 | 4,661,000 | — | — |
| 2010-02-04 | $32.72 | $86.96 | 7,454,100 | — | — |
| 2010-02-03 | $32.37 | $86.03 | 2,429,000 | — | — |
| 2010-02-02 | $33.35 | $88.64 | 3,170,800 | — | — |
| 2010-02-01 | $32.77 | $87.10 | 2,502,800 | — | — |
| 2010-01-29 | $32.05 | $85.18 | 3,315,200 | — | — |
| 2010-01-28 | $32.28 | $85.79 | 2,204,700 | — | — |
| 2010-01-27 | $32.44 | $86.22 | 3,021,100 | — | — |
| 2010-01-26 | $31.86 | $84.68 | 2,341,200 | — | — |
| 2010-01-25 | $31.92 | $84.84 | 3,559,400 | — | — |
| 2010-01-22 | $31.93 | $84.86 | 4,798,300 | — | — |
| 2010-01-21 | $32.93 | $87.52 | 4,540,500 | — | — |
| 2010-01-20 | $33.77 | $89.75 | 2,941,000 | — | — |
| 2010-01-19 | $34.42 | $91.48 | 2,517,000 | — | — |
| 2010-01-15 | $33.37 | $88.69 | 2,485,600 | — | — |
| 2010-01-14 | $33.75 | $89.70 | 1,810,800 | — | — |
| 2010-01-13 | $33.81 | $89.86 | 3,128,000 | — | — |
| 2010-01-12 | $32.77 | $87.10 | 2,684,400 | — | — |
| 2010-01-11 | $33.25 | $88.37 | 2,320,600 | — | — |
| 2010-01-08 | $33.35 | $88.64 | 2,325,900 | — | — |
| 2010-01-07 | $33.78 | $89.78 | 3,637,300 | — | — |
| 2010-01-06 | $33.46 | $88.93 | 3,409,700 | — | — |
| 2010-01-05 | $33.27 | $88.43 | 4,545,400 | — | — |
| 2010-01-04 | $33.40 | $88.77 | 3,299,500 | — | — |