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
- 1991-07-24 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 | $35.03 | $35.03 | 938,600 | — | — |
| 2010-12-30 | $35.34 | $35.34 | 630,100 | — | — |
| 2010-12-29 | $35.47 | $35.47 | 1,055,900 | — | — |
| 2010-12-28 | $35.26 | $35.26 | 818,800 | — | — |
| 2010-12-27 | $35.26 | $35.26 | 1,004,600 | — | — |
| 2010-12-23 | $35.39 | $35.39 | 1,438,800 | — | — |
| 2010-12-22 | $35.11 | $35.11 | 2,455,400 | — | — |
| 2010-12-21 | $36.32 | $36.32 | 1,561,200 | — | — |
| 2010-12-20 | $35.56 | $35.56 | 1,367,900 | — | — |
| 2010-12-17 | $35.45 | $35.45 | 3,242,600 | — | — |
| 2010-12-16 | $34.59 | $34.59 | 948,700 | — | — |
| 2010-12-15 | $34.38 | $34.38 | 1,630,000 | — | — |
| 2010-12-14 | $34.20 | $34.20 | 984,500 | — | — |
| 2010-12-13 | $33.95 | $33.95 | 1,316,000 | — | — |
| 2010-12-10 | $34.13 | $34.13 | 2,595,600 | — | — |
| 2010-12-09 | $33.17 | $33.17 | 2,639,700 | — | — |
| 2010-12-08 | $32.43 | $32.43 | 1,933,200 | — | — |
| 2010-12-07 | $33.09 | $33.09 | 2,138,300 | — | — |
| 2010-12-06 | $33.10 | $33.10 | 1,717,700 | — | — |
| 2010-12-03 | $33.49 | $33.49 | 4,680,100 | — | — |
| 2010-12-02 | $33.37 | $33.37 | 1,805,500 | — | — |
| 2010-12-01 | $33.46 | $33.46 | 2,131,000 | — | — |
| 2010-11-30 | $33.13 | $33.13 | 2,156,100 | — | — |
| 2010-11-29 | $33.87 | $33.87 | 1,162,000 | — | — |
| 2010-11-26 | $34.28 | $34.28 | 502,400 | — | — |
| 2010-11-24 | $33.84 | $33.84 | 1,029,900 | — | — |
| 2010-11-23 | $33.44 | $33.44 | 1,928,800 | — | — |
| 2010-11-22 | $34.29 | $34.29 | 1,134,200 | — | — |
| 2010-11-19 | $34.25 | $34.25 | 1,652,200 | — | — |
| 2010-11-18 | $34.92 | $34.92 | 3,025,000 | — | — |
| 2010-11-17 | $33.64 | $33.64 | 1,711,400 | — | — |
| 2010-11-16 | $34.10 | $34.10 | 1,667,700 | — | — |
| 2010-11-15 | $34.56 | $34.56 | 2,100,900 | — | — |
| 2010-11-12 | $33.77 | $33.77 | 1,763,400 | — | — |
| 2010-11-11 | $34.99 | $34.99 | 1,978,200 | — | — |
| 2010-11-10 | $34.44 | $34.44 | 1,942,300 | — | — |
| 2010-11-09 | $34.27 | $34.27 | 2,372,400 | — | — |
| 2010-11-08 | $34.51 | $34.51 | 2,070,100 | — | — |
| 2010-11-05 | $35.06 | $35.06 | 4,505,200 | — | — |
| 2010-11-04 | $34.77 | $34.77 | 4,333,400 | — | — |
| 2010-11-03 | $36.68 | $36.68 | 2,040,000 | — | — |
| 2010-11-02 | $37.28 | $37.28 | 2,929,600 | — | — |
| 2010-11-01 | $37.95 | $37.95 | 2,298,300 | — | — |
| 2010-10-29 | $38.30 | $38.30 | 1,621,300 | — | — |
| 2010-10-28 | $38.30 | $38.30 | 2,220,900 | — | — |
| 2010-10-27 | $38.35 | $38.35 | 2,260,700 | — | — |
| 2010-10-26 | $37.58 | $37.58 | 2,556,500 | — | — |
| 2010-10-25 | $37.32 | $37.32 | 2,035,400 | — | — |
| 2010-10-22 | $36.43 | $36.43 | 1,389,100 | — | — |
| 2010-10-21 | $35.85 | $35.85 | 1,416,000 | — | — |
| 2010-10-20 | $36.54 | $36.54 | 1,460,500 | — | — |
| 2010-10-19 | $37.06 | $37.06 | 3,010,300 | — | — |
| 2010-10-18 | $36.89 | $36.89 | 1,949,000 | — | — |
| 2010-10-15 | $36.03 | $36.03 | 2,288,900 | — | — |
| 2010-10-14 | $34.92 | $34.92 | 2,402,000 | — | — |
| 2010-10-13 | $34.30 | $34.30 | 2,352,400 | — | — |
| 2010-10-12 | $34.30 | $34.30 | 1,835,800 | — | — |
| 2010-10-11 | $34.93 | $34.93 | 958,800 | — | — |
| 2010-10-08 | $35.31 | $35.31 | 1,533,100 | — | — |
| 2010-10-07 | $35.12 | $35.12 | 1,808,400 | — | — |
| 2010-10-06 | $34.26 | $34.26 | 1,355,600 | — | — |
| 2010-10-05 | $34.72 | $34.72 | 1,725,000 | — | — |
| 2010-10-04 | $33.95 | $33.95 | 1,177,600 | — | — |
| 2010-10-01 | $34.42 | $34.42 | 1,711,600 | — | — |
| 2010-09-30 | $34.57 | $34.57 | 1,909,400 | — | — |
| 2010-09-29 | $34.94 | $34.94 | 1,964,000 | — | — |
| 2010-09-28 | $35.53 | $35.53 | 1,547,600 | — | — |
| 2010-09-27 | $35.69 | $35.69 | 1,724,300 | — | — |
| 2010-09-24 | $36.88 | $36.88 | 1,510,500 | — | — |
| 2010-09-23 | $36.12 | $36.12 | 4,830,600 | — | — |
| 2010-09-22 | $36.17 | $36.17 | 1,727,000 | — | — |
| 2010-09-21 | $36.22 | $36.22 | 1,032,700 | — | — |
| 2010-09-20 | $36.50 | $36.50 | 1,662,400 | — | — |
| 2010-09-17 | $36.25 | $36.25 | 1,746,000 | — | — |
| 2010-09-16 | $36.79 | $36.79 | 1,269,700 | — | — |
| 2010-09-15 | $37.24 | $37.24 | 1,262,500 | — | — |
| 2010-09-14 | $37.44 | $37.44 | 1,957,600 | — | — |
| 2010-09-13 | $36.75 | $36.75 | 1,736,200 | — | — |
| 2010-09-10 | $36.47 | $36.47 | 2,603,400 | — | — |
| 2010-09-09 | $35.89 | $35.89 | 1,696,000 | — | — |
| 2010-09-08 | $36.05 | $36.05 | 4,632,500 | — | — |
| 2010-09-07 | $35.01 | $35.01 | 849,800 | — | — |
| 2010-09-03 | $36.06 | $36.06 | 808,300 | — | — |
| 2010-09-02 | $35.45 | $35.45 | 1,184,900 | — | — |
| 2010-09-01 | $34.91 | $34.91 | 1,725,500 | — | — |
| 2010-08-31 | $33.31 | $33.31 | 1,342,500 | — | — |
| 2010-08-30 | $33.62 | $33.62 | 619,800 | — | — |
| 2010-08-27 | $34.45 | $34.45 | 1,020,700 | — | — |
| 2010-08-26 | $33.38 | $33.38 | 877,100 | — | — |
| 2010-08-25 | $34.48 | $34.48 | 851,600 | — | — |
| 2010-08-24 | $34.11 | $34.11 | 972,800 | — | — |
| 2010-08-23 | $35.22 | $35.22 | 1,014,900 | — | — |
| 2010-08-20 | $35.58 | $35.58 | 893,100 | — | — |
| 2010-08-19 | $35.36 | $35.36 | 1,348,100 | — | — |
| 2010-08-18 | $36.37 | $36.37 | 875,000 | — | — |
| 2010-08-17 | $36.28 | $36.28 | 1,069,600 | — | — |
| 2010-08-16 | $36.30 | $36.30 | 1,031,100 | — | — |
| 2010-08-13 | $36.19 | $36.19 | 1,111,400 | — | — |
| 2010-08-12 | $36.29 | $36.29 | 1,219,800 | — | — |
| 2010-08-11 | $35.75 | $35.75 | 1,290,500 | — | — |
| 2010-08-10 | $36.75 | $36.75 | 1,991,300 | — | — |
| 2010-08-09 | $37.00 | $37.00 | 755,000 | — | — |
| 2010-08-06 | $36.54 | $36.54 | 804,100 | — | — |
| 2010-08-05 | $36.11 | $36.11 | 1,258,100 | — | — |
| 2010-08-04 | $36.26 | $36.26 | 2,539,500 | — | — |
| 2010-08-03 | $35.24 | $35.24 | 1,150,300 | — | — |
| 2010-08-02 | $34.51 | $34.51 | 1,409,800 | — | — |
| 2010-07-30 | $33.66 | $33.66 | 1,276,500 | — | — |
| 2010-07-29 | $32.61 | $32.61 | 1,183,600 | — | — |
| 2010-07-28 | $33.19 | $33.19 | 719,200 | — | — |
| 2010-07-27 | $33.88 | $33.88 | 746,500 | — | — |
| 2010-07-26 | $33.96 | $33.96 | 1,232,600 | — | — |
| 2010-07-23 | $33.05 | $33.05 | 1,447,100 | — | — |
| 2010-07-22 | $33.05 | $33.05 | 858,700 | — | — |
| 2010-07-21 | $32.15 | $32.15 | 910,600 | — | — |
| 2010-07-20 | $32.63 | $32.63 | 889,900 | — | — |
| 2010-07-19 | $32.76 | $32.76 | 1,166,400 | — | — |
| 2010-07-16 | $32.47 | $32.47 | 1,857,700 | — | — |
| 2010-07-15 | $33.77 | $33.77 | 1,087,200 | — | — |
| 2010-07-14 | $34.10 | $34.10 | 1,022,100 | — | — |
| 2010-07-13 | $33.80 | $33.80 | 1,339,300 | — | — |
| 2010-07-12 | $33.47 | $33.47 | 1,661,400 | — | — |
| 2010-07-09 | $34.18 | $34.18 | 801,100 | — | — |
| 2010-07-08 | $33.80 | $33.80 | 1,408,600 | — | — |
| 2010-07-07 | $33.04 | $33.04 | 1,284,900 | — | — |
| 2010-07-06 | $32.17 | $32.17 | 1,375,200 | — | — |
| 2010-07-02 | $32.22 | $32.22 | 1,084,200 | — | — |
| 2010-07-01 | $32.30 | $32.30 | 2,338,500 | — | — |
| 2010-06-30 | $32.90 | $32.90 | 1,757,700 | — | — |
| 2010-06-29 | $33.06 | $33.06 | 1,797,400 | — | — |
| 2010-06-28 | $34.71 | $34.71 | 990,400 | — | — |
| 2010-06-25 | $35.06 | $35.06 | 1,602,500 | — | — |
| 2010-06-24 | $34.61 | $34.61 | 1,342,400 | — | — |
| 2010-06-23 | $35.27 | $35.27 | 1,508,200 | — | — |
| 2010-06-22 | $35.32 | $35.32 | 2,339,000 | — | — |
| 2010-06-21 | $36.78 | $36.78 | 2,212,700 | — | — |
| 2010-06-18 | $36.82 | $36.82 | 3,401,100 | — | — |
| 2010-06-17 | $35.75 | $35.75 | 1,596,900 | — | — |
| 2010-06-16 | $35.05 | $35.05 | 2,053,700 | — | — |
| 2010-06-15 | $35.09 | $35.09 | 1,278,700 | — | — |
| 2010-06-14 | $34.67 | $34.67 | 1,064,400 | — | — |
| 2010-06-11 | $35.01 | $35.01 | 2,051,100 | — | — |
| 2010-06-10 | $34.09 | $34.09 | 1,706,700 | — | — |
| 2010-06-09 | $32.58 | $32.58 | 3,095,500 | — | — |
| 2010-06-08 | $33.05 | $33.05 | 2,167,600 | — | — |
| 2010-06-07 | $34.12 | $34.12 | 1,787,800 | — | — |
| 2010-06-04 | $34.45 | $34.45 | 2,208,000 | — | — |
| 2010-06-03 | $35.54 | $35.54 | 1,613,700 | — | — |
| 2010-06-02 | $35.41 | $35.41 | 1,988,400 | — | — |
| 2010-06-01 | $34.19 | $34.19 | 1,843,800 | — | — |
| 2010-05-28 | $34.59 | $34.59 | 2,048,700 | — | — |
| 2010-05-27 | $34.44 | $34.44 | 4,867,100 | — | — |
| 2010-05-26 | $34.74 | $34.74 | 8,918,900 | — | — |
| 2010-05-25 | $33.95 | $33.95 | 2,794,000 | — | — |
| 2010-05-24 | $34.26 | $34.26 | 2,596,600 | — | — |
| 2010-05-21 | $34.12 | $34.12 | 5,269,000 | — | — |
| 2010-05-20 | $35.58 | $35.58 | 2,155,600 | — | — |
| 2010-05-19 | $37.42 | $37.42 | 1,772,200 | — | — |
| 2010-05-18 | $37.09 | $37.09 | 1,002,100 | — | — |
| 2010-05-17 | $37.56 | $37.56 | 1,437,100 | — | — |
| 2010-05-14 | $37.46 | $37.46 | 1,636,600 | — | — |
| 2010-05-13 | $38.48 | $38.48 | 1,501,500 | — | — |
| 2010-05-12 | $38.77 | $38.77 | 1,604,800 | — | — |
| 2010-05-11 | $38.11 | $38.11 | 1,777,100 | — | — |
| 2010-05-10 | $37.55 | $37.55 | 2,379,100 | — | — |
| 2010-05-07 | $35.90 | $35.90 | 3,380,600 | — | — |
| 2010-05-06 | $36.90 | $36.90 | 4,164,900 | — | — |
| 2010-05-05 | $37.55 | $37.55 | 2,933,300 | — | — |
| 2010-05-04 | $38.47 | $38.47 | 1,964,200 | — | — |
| 2010-05-03 | $38.97 | $38.97 | 1,208,400 | — | — |
| 2010-04-30 | $38.77 | $38.77 | 1,343,800 | — | — |
| 2010-04-29 | $39.55 | $39.55 | 1,247,600 | — | — |
| 2010-04-28 | $38.54 | $38.54 | 1,139,900 | — | — |
| 2010-04-27 | $38.67 | $38.67 | 2,351,900 | — | — |
| 2010-04-26 | $38.50 | $38.50 | 932,000 | — | — |
| 2010-04-23 | $38.75 | $38.75 | 1,435,800 | — | — |
| 2010-04-22 | $38.09 | $38.09 | 2,325,600 | — | — |
| 2010-04-21 | $39.35 | $39.35 | 1,920,000 | — | — |
| 2010-04-20 | $40.50 | $40.50 | 1,603,200 | — | — |
| 2010-04-19 | $40.04 | $40.04 | 2,245,500 | — | — |
| 2010-04-16 | $39.99 | $39.99 | 2,677,000 | — | — |
| 2010-04-15 | $39.66 | $39.66 | 1,627,100 | — | — |
| 2010-04-14 | $39.99 | $39.99 | 1,292,400 | — | — |
| 2010-04-13 | $40.01 | $40.01 | 2,185,200 | — | — |
| 2010-04-12 | $39.26 | $39.26 | 2,763,600 | — | — |
| 2010-04-09 | $39.68 | $39.68 | 1,525,000 | — | — |
| 2010-04-08 | $39.81 | $39.81 | 2,224,600 | — | — |
| 2010-04-07 | $40.49 | $40.49 | 2,799,900 | — | — |
| 2010-04-06 | $40.47 | $40.47 | 2,434,600 | — | — |
| 2010-04-05 | $40.65 | $40.65 | 1,439,200 | — | — |
| 2010-04-01 | $40.85 | $40.85 | 1,778,600 | — | — |
| 2010-03-31 | $40.87 | $40.87 | 1,904,900 | — | — |
| 2010-03-30 | $40.86 | $40.86 | 1,535,400 | — | — |
| 2010-03-29 | $41.16 | $41.16 | 1,369,300 | — | — |
| 2010-03-26 | $41.61 | $41.61 | 1,210,000 | — | — |
| 2010-03-25 | $41.55 | $41.55 | 1,207,800 | — | — |
| 2010-03-24 | $41.71 | $41.71 | 1,413,200 | — | — |
| 2010-03-23 | $42.18 | $42.18 | 1,087,100 | — | — |
| 2010-03-22 | $42.48 | $42.48 | 1,139,900 | — | — |
| 2010-03-19 | $42.72 | $42.72 | 3,983,700 | — | — |
| 2010-03-18 | $41.70 | $41.70 | 2,066,500 | — | — |
| 2010-03-17 | $42.40 | $42.40 | 2,101,700 | — | — |
| 2010-03-16 | $43.71 | $43.71 | 1,513,500 | — | — |
| 2010-03-15 | $43.24 | $43.24 | 1,428,600 | — | — |
| 2010-03-12 | $43.46 | $43.46 | 1,188,500 | — | — |
| 2010-03-11 | $43.00 | $43.00 | 1,037,900 | — | — |
| 2010-03-10 | $43.02 | $43.02 | 3,012,000 | — | — |
| 2010-03-09 | $42.08 | $42.08 | 1,635,900 | — | — |
| 2010-03-08 | $41.40 | $41.40 | 687,800 | — | — |
| 2010-03-05 | $41.52 | $41.52 | 940,200 | — | — |
| 2010-03-04 | $41.60 | $41.60 | 875,600 | — | — |
| 2010-03-03 | $41.98 | $41.98 | 1,367,000 | — | — |
| 2010-03-02 | $41.84 | $41.84 | 1,105,100 | — | — |
| 2010-03-01 | $41.43 | $41.43 | 1,164,300 | — | — |
| 2010-02-26 | $40.54 | $40.54 | 1,355,700 | — | — |
| 2010-02-25 | $40.14 | $40.14 | 1,107,800 | — | — |
| 2010-02-24 | $40.36 | $40.36 | 1,393,700 | — | — |
| 2010-02-23 | $39.42 | $39.42 | 1,637,500 | — | — |
| 2010-02-22 | $39.92 | $39.92 | 1,187,100 | — | — |
| 2010-02-19 | $40.70 | $40.70 | 982,800 | — | — |
| 2010-02-18 | $40.25 | $40.25 | 1,282,500 | — | — |
| 2010-02-17 | $39.78 | $39.78 | 1,522,300 | — | — |
| 2010-02-16 | $38.68 | $38.68 | 1,017,300 | — | — |
| 2010-02-12 | $38.38 | $38.38 | 1,311,300 | — | — |
| 2010-02-11 | $38.10 | $38.10 | 1,927,300 | — | — |
| 2010-02-10 | $37.50 | $37.50 | 693,800 | — | — |
| 2010-02-09 | $37.90 | $37.90 | 1,208,400 | — | — |
| 2010-02-08 | $37.42 | $37.42 | 1,685,900 | — | — |
| 2010-02-05 | $37.61 | $37.61 | 3,571,200 | — | — |
| 2010-02-04 | $38.42 | $38.42 | 2,192,500 | — | — |
| 2010-02-03 | $40.23 | $40.23 | 1,427,300 | — | — |
| 2010-02-02 | $40.49 | $40.49 | 2,024,000 | — | — |
| 2010-02-01 | $39.34 | $39.34 | 2,358,300 | — | — |
| 2010-01-29 | $38.40 | $38.40 | 1,322,600 | — | — |
| 2010-01-28 | $38.65 | $38.65 | 1,486,200 | — | — |
| 2010-01-27 | $39.00 | $39.00 | 1,908,200 | — | — |
| 2010-01-26 | $39.02 | $39.02 | 1,430,000 | — | — |
| 2010-01-25 | $39.52 | $39.52 | 1,107,800 | — | — |
| 2010-01-22 | $40.14 | $40.14 | 1,345,400 | — | — |
| 2010-01-21 | $39.85 | $39.85 | 1,876,600 | — | — |
| 2010-01-20 | $40.74 | $40.74 | 1,614,900 | — | — |
| 2010-01-19 | $41.68 | $41.68 | 2,199,700 | — | — |
| 2010-01-15 | $40.21 | $40.21 | 2,367,300 | — | — |
| 2010-01-14 | $41.30 | $41.30 | 1,892,600 | — | — |
| 2010-01-13 | $42.72 | $42.72 | 1,601,300 | — | — |
| 2010-01-12 | $41.79 | $41.79 | 2,179,400 | — | — |
| 2010-01-11 | $41.83 | $41.83 | 2,193,100 | — | — |
| 2010-01-08 | $40.67 | $40.67 | 3,687,900 | — | — |
| 2010-01-07 | $41.50 | $41.50 | 1,873,200 | — | — |
| 2010-01-06 | $42.03 | $42.03 | 2,313,700 | — | — |
| 2010-01-05 | $42.78 | $42.78 | 2,456,500 | — | — |
| 2010-01-04 | $44.24 | $44.24 | 1,744,900 | — | — |