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
- 1986-08-13 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 | $30.78 | $32.78 | 2,841,300 | — | — |
| 2010-12-30 | $30.57 | $32.56 | 3,435,500 | — | — |
| 2010-12-29 | $30.97 | $32.98 | 2,662,600 | — | — |
| 2010-12-28 | $30.92 | $32.93 | 3,748,400 | — | — |
| 2010-12-27 | $30.95 | $32.96 | 2,920,300 | — | — |
| 2010-12-23 | $30.85 | $32.86 | 3,027,200 | — | — |
| 2010-12-22 | $30.65 | $32.64 | 6,343,500 | — | — |
| 2010-12-21 | $30.93 | $32.94 | 23,465,600 | — | — |
| 2010-12-20 | $29.18 | $31.08 | 11,973,600 | — | — |
| 2010-12-17 | $28.79 | $30.66 | 11,646,400 | — | — |
| 2010-12-16 | $28.52 | $30.37 | 7,665,700 | — | — |
| 2010-12-15 | $27.72 | $29.52 | 6,462,500 | — | — |
| 2010-12-14 | $28.15 | $29.98 | 6,546,500 | — | — |
| 2010-12-13 | $27.81 | $29.62 | 8,839,200 | — | — |
| 2010-12-10 | $28.71 | $30.58 | 5,346,100 | — | — |
| 2010-12-09 | $28.60 | $30.46 | 10,393,700 | — | — |
| 2010-12-08 | $29.21 | $31.11 | 4,880,400 | — | — |
| 2010-12-07 | $29.02 | $30.91 | 7,598,300 | — | — |
| 2010-12-06 | $29.23 | $31.13 | 6,059,700 | — | — |
| 2010-12-03 | $29.14 | $31.04 | 4,868,200 | — | — |
| 2010-12-02 | $29.10 | $30.99 | 5,769,700 | — | — |
| 2010-12-01 | $28.37 | $30.22 | 6,306,700 | — | — |
| 2010-11-30 | $27.80 | $29.61 | 5,831,600 | — | — |
| 2010-11-29 | $28.36 | $30.20 | 4,553,500 | — | — |
| 2010-11-26 | $28.72 | $30.59 | 2,658,300 | — | — |
| 2010-11-24 | $28.40 | $30.25 | 7,025,500 | — | — |
| 2010-11-23 | $28.19 | $30.02 | 14,184,600 | — | — |
| 2010-11-22 | $29.18 | $31.08 | 4,450,100 | — | — |
| 2010-11-19 | $28.86 | $30.74 | 6,047,700 | — | — |
| 2010-11-18 | $28.68 | $30.55 | 6,761,500 | — | — |
| 2010-11-17 | $28.90 | $30.78 | 6,688,200 | — | — |
| 2010-11-16 | $29.02 | $30.91 | 7,979,500 | — | — |
| 2010-11-15 | $29.51 | $31.43 | 5,192,200 | — | — |
| 2010-11-12 | $29.54 | $31.46 | 8,462,900 | — | — |
| 2010-11-11 | $29.94 | $31.89 | 6,408,600 | — | — |
| 2010-11-10 | $29.79 | $31.73 | 6,356,400 | — | — |
| 2010-11-09 | $29.49 | $31.41 | 6,304,600 | — | — |
| 2010-11-08 | $29.29 | $31.19 | 5,143,300 | — | — |
| 2010-11-05 | $29.14 | $31.04 | 7,584,300 | — | — |
| 2010-11-04 | $29.46 | $31.38 | 6,191,500 | — | — |
| 2010-11-03 | $28.80 | $30.67 | 6,423,800 | — | — |
| 2010-11-02 | $29.02 | $30.91 | 9,643,100 | — | — |
| 2010-11-01 | $28.22 | $30.06 | 5,394,700 | — | — |
| 2010-10-29 | $28.15 | $29.98 | 6,211,500 | — | — |
| 2010-10-28 | $28.10 | $29.93 | 9,750,800 | — | — |
| 2010-10-27 | $28.17 | $30.00 | 10,814,600 | — | — |
| 2010-10-26 | $28.14 | $29.97 | 12,548,300 | — | — |
| 2010-10-25 | $28.20 | $30.03 | 13,727,400 | — | — |
| 2010-10-22 | $28.21 | $30.04 | 6,902,100 | — | — |
| 2010-10-21 | $27.70 | $29.50 | 9,217,600 | — | — |
| 2010-10-20 | $28.21 | $30.04 | 9,200,400 | — | — |
| 2010-10-19 | $27.58 | $29.37 | 9,833,100 | — | — |
| 2010-10-18 | $28.06 | $29.88 | 8,068,200 | — | — |
| 2010-10-15 | $28.08 | $29.91 | 20,402,000 | — | — |
| 2010-10-14 | $27.49 | $29.28 | 7,435,600 | — | — |
| 2010-10-13 | $27.71 | $29.51 | 9,441,600 | — | — |
| 2010-10-12 | $27.66 | $29.46 | 10,274,400 | — | — |
| 2010-10-11 | $27.25 | $29.02 | 10,459,000 | — | — |
| 2010-10-08 | $26.99 | $28.75 | 44,108,800 | — | — |
| 2010-10-07 | $28.69 | $30.56 | 66,892,700 | — | — |
| 2010-10-06 | $25.73 | $27.40 | 12,636,900 | — | — |
| 2010-10-05 | $25.77 | $27.45 | 14,809,600 | — | — |
| 2010-10-04 | $25.60 | $27.26 | 12,822,500 | — | — |
| 2010-10-01 | $26.27 | $27.98 | 8,923,400 | — | — |
| 2010-09-30 | $26.15 | $27.85 | 17,408,200 | — | — |
| 2010-09-29 | $26.04 | $27.73 | 14,196,200 | — | — |
| 2010-09-28 | $26.28 | $27.99 | 25,302,600 | — | — |
| 2010-09-27 | $26.88 | $28.63 | 11,294,500 | — | — |
| 2010-09-24 | $26.88 | $28.63 | 23,950,500 | — | — |
| 2010-09-23 | $26.41 | $28.13 | 31,770,800 | — | — |
| 2010-09-22 | $26.67 | $28.40 | 108,752,400 | — | — |
| 2010-09-21 | $32.94 | $35.08 | 24,824,300 | — | — |
| 2010-09-20 | $33.11 | $35.26 | 8,431,600 | — | — |
| 2010-09-17 | $32.78 | $34.91 | 11,075,400 | — | — |
| 2010-09-16 | $32.85 | $34.99 | 6,240,400 | — | — |
| 2010-09-15 | $32.76 | $34.89 | 4,407,300 | — | — |
| 2010-09-14 | $32.47 | $34.58 | 6,011,200 | — | — |
| 2010-09-13 | $32.24 | $34.34 | 6,416,700 | — | — |
| 2010-09-10 | $32.20 | $34.29 | 15,942,400 | — | — |
| 2010-09-09 | $32.86 | $35.00 | 38,740,500 | — | — |
| 2010-09-08 | $29.31 | $31.22 | 5,205,600 | — | — |
| 2010-09-07 | $29.17 | $31.07 | 4,154,100 | — | — |
| 2010-09-03 | $29.49 | $31.41 | 6,035,600 | — | — |
| 2010-09-02 | $29.42 | $31.33 | 6,125,600 | — | — |
| 2010-09-01 | $28.85 | $30.73 | 6,116,300 | — | — |
| 2010-08-31 | $27.70 | $29.50 | 8,491,100 | — | — |
| 2010-08-30 | $27.79 | $29.60 | 4,870,300 | — | — |
| 2010-08-27 | $27.98 | $29.80 | 7,342,400 | — | — |
| 2010-08-26 | $27.38 | $29.16 | 12,818,200 | — | — |
| 2010-08-25 | $27.48 | $29.27 | 12,706,000 | — | — |
| 2010-08-24 | $27.93 | $29.75 | 7,822,400 | — | — |
| 2010-08-23 | $27.82 | $29.63 | 4,413,600 | — | — |
| 2010-08-20 | $27.92 | $29.74 | 5,253,800 | — | — |
| 2010-08-19 | $27.69 | $29.49 | 5,126,700 | — | — |
| 2010-08-18 | $28.10 | $29.93 | 4,006,400 | — | — |
| 2010-08-17 | $27.96 | $29.78 | 6,817,500 | — | — |
| 2010-08-16 | $27.36 | $29.14 | 6,334,500 | — | — |
| 2010-08-13 | $28.01 | $29.83 | 6,625,500 | — | — |
| 2010-08-12 | $28.08 | $29.91 | 7,694,000 | — | — |
| 2010-08-11 | $28.25 | $30.09 | 7,505,800 | — | — |
| 2010-08-10 | $29.17 | $31.07 | 4,063,200 | — | — |
| 2010-08-09 | $29.52 | $31.44 | 3,483,400 | — | — |
| 2010-08-06 | $29.23 | $31.13 | 5,149,200 | — | — |
| 2010-08-05 | $29.44 | $31.35 | 4,612,600 | — | — |
| 2010-08-04 | $29.70 | $31.63 | 6,700,600 | — | — |
| 2010-08-03 | $29.12 | $31.01 | 5,651,900 | — | — |
| 2010-08-02 | $29.60 | $31.53 | 5,584,700 | — | — |
| 2010-07-30 | $28.72 | $30.59 | 4,531,500 | — | — |
| 2010-07-29 | $28.70 | $30.57 | 5,320,300 | — | — |
| 2010-07-28 | $28.69 | $30.56 | 4,451,700 | — | — |
| 2010-07-27 | $29.22 | $31.12 | 5,175,400 | — | — |
| 2010-07-26 | $29.17 | $31.07 | 5,061,800 | — | — |
| 2010-07-23 | $29.23 | $31.13 | 7,703,200 | — | — |
| 2010-07-22 | $28.58 | $30.44 | 6,138,500 | — | — |
| 2010-07-21 | $27.67 | $29.47 | 8,314,700 | — | — |
| 2010-07-20 | $27.87 | $29.68 | 5,690,600 | — | — |
| 2010-07-19 | $27.67 | $29.47 | 5,151,900 | — | — |
| 2010-07-16 | $27.39 | $29.17 | 7,254,200 | — | — |
| 2010-07-15 | $28.22 | $30.06 | 4,838,200 | — | — |
| 2010-07-14 | $28.03 | $29.85 | 9,457,100 | — | — |
| 2010-07-13 | $28.11 | $29.94 | 13,577,900 | — | — |
| 2010-07-12 | $27.09 | $28.85 | 7,012,700 | — | — |
| 2010-07-09 | $27.20 | $28.97 | 5,317,000 | — | — |
| 2010-07-08 | $26.85 | $28.60 | 8,852,000 | — | — |
| 2010-07-07 | $26.79 | $28.53 | 11,753,300 | — | — |
| 2010-07-06 | $26.34 | $28.05 | 13,509,200 | — | — |
| 2010-07-02 | $26.73 | $28.47 | 10,420,400 | — | — |
| 2010-07-01 | $26.66 | $28.39 | 15,728,500 | — | — |
| 2010-06-30 | $26.43 | $28.15 | 17,468,400 | — | — |
| 2010-06-29 | $26.90 | $28.65 | 22,062,500 | — | — |
| 2010-06-28 | $28.72 | $30.59 | 14,508,100 | — | — |
| 2010-06-25 | $29.85 | $31.79 | 15,030,600 | — | — |
| 2010-06-24 | $30.26 | $32.23 | 20,287,000 | — | — |
| 2010-06-23 | $30.38 | $32.36 | 35,847,400 | — | — |
| 2010-06-22 | $32.76 | $34.89 | 9,593,600 | — | — |
| 2010-06-21 | $33.13 | $35.28 | 5,762,500 | — | — |
| 2010-06-18 | $33.52 | $35.70 | 9,514,000 | — | — |
| 2010-06-17 | $33.12 | $35.27 | 7,250,700 | — | — |
| 2010-06-16 | $32.44 | $34.55 | 4,614,500 | — | — |
| 2010-06-15 | $32.51 | $34.62 | 5,930,200 | — | — |
| 2010-06-14 | $31.70 | $33.76 | 5,240,100 | — | — |
| 2010-06-11 | $31.73 | $33.79 | 7,233,200 | — | — |
| 2010-06-10 | $31.72 | $33.78 | 5,666,800 | — | — |
| 2010-06-09 | $30.73 | $32.73 | 5,808,400 | — | — |
| 2010-06-08 | $31.00 | $33.02 | 7,767,400 | — | — |
| 2010-06-07 | $31.06 | $33.08 | 8,385,500 | — | — |
| 2010-06-04 | $31.59 | $33.64 | 8,507,500 | — | — |
| 2010-06-03 | $32.90 | $35.04 | 8,847,400 | — | — |
| 2010-06-02 | $32.94 | $35.08 | 7,213,700 | — | — |
| 2010-06-01 | $32.13 | $34.22 | 9,744,400 | — | — |
| 2010-05-28 | $32.08 | $34.17 | 8,778,900 | — | — |
| 2010-05-27 | $32.20 | $34.29 | 7,496,400 | — | — |
| 2010-05-26 | $30.94 | $32.95 | 8,820,600 | — | — |
| 2010-05-25 | $31.55 | $33.60 | 6,368,800 | — | — |
| 2010-05-24 | $31.63 | $33.69 | 6,543,800 | — | — |
| 2010-05-21 | $32.18 | $34.27 | 7,758,200 | — | — |
| 2010-05-20 | $31.74 | $33.80 | 8,094,200 | — | — |
| 2010-05-19 | $32.88 | $35.02 | 6,098,200 | — | — |
| 2010-05-18 | $33.28 | $35.44 | 6,208,900 | — | — |
| 2010-05-17 | $33.81 | $36.01 | 6,235,300 | — | — |
| 2010-05-14 | $33.72 | $35.91 | 6,832,100 | — | — |
| 2010-05-13 | $34.41 | $36.65 | 4,958,000 | — | — |
| 2010-05-12 | $34.80 | $37.06 | 7,973,900 | — | — |
| 2010-05-11 | $33.80 | $36.00 | 6,929,000 | — | — |
| 2010-05-10 | $34.28 | $36.51 | 11,416,600 | — | — |
| 2010-05-07 | $32.42 | $34.53 | 14,897,300 | — | — |
| 2010-05-06 | $32.49 | $34.60 | 14,650,200 | — | — |
| 2010-05-05 | $32.96 | $35.10 | 12,226,200 | — | — |
| 2010-05-04 | $33.14 | $35.30 | 11,030,000 | — | — |
| 2010-05-03 | $33.59 | $35.77 | 8,863,200 | — | — |
| 2010-04-30 | $33.60 | $35.79 | 12,735,800 | — | — |
| 2010-04-29 | $34.96 | $37.23 | 10,958,300 | — | — |
| 2010-04-28 | $35.47 | $37.78 | 5,290,000 | — | — |
| 2010-04-27 | $35.34 | $37.64 | 6,938,700 | — | — |
| 2010-04-26 | $36.15 | $38.50 | 5,610,500 | — | — |
| 2010-04-23 | $36.25 | $38.61 | 6,528,500 | — | — |
| 2010-04-22 | $35.97 | $38.31 | 11,650,000 | — | — |
| 2010-04-21 | $34.92 | $37.19 | 6,889,200 | — | — |
| 2010-04-20 | $34.93 | $37.20 | 8,632,000 | — | — |
| 2010-04-19 | $33.82 | $36.02 | 6,817,200 | — | — |
| 2010-04-16 | $34.00 | $36.21 | 12,718,300 | — | — |
| 2010-04-15 | $34.39 | $36.63 | 9,548,000 | — | — |
| 2010-04-14 | $35.02 | $37.30 | 5,037,400 | — | — |
| 2010-04-13 | $34.75 | $37.01 | 5,825,700 | — | — |
| 2010-04-12 | $35.02 | $37.30 | 5,690,600 | — | — |
| 2010-04-09 | $35.47 | $37.78 | 7,205,500 | — | — |
| 2010-04-08 | $34.94 | $37.21 | 5,726,800 | — | — |
| 2010-04-07 | $35.06 | $37.34 | 6,632,100 | — | — |
| 2010-04-06 | $35.70 | $38.02 | 4,211,400 | — | — |
| 2010-04-05 | $35.99 | $38.33 | 5,267,100 | — | — |
| 2010-04-01 | $35.74 | $38.06 | 5,467,700 | — | — |
| 2010-03-31 | $35.37 | $37.67 | 4,436,700 | — | — |
| 2010-03-30 | $35.68 | $38.00 | 3,469,800 | — | — |
| 2010-03-29 | $35.74 | $38.06 | 5,055,700 | — | — |
| 2010-03-26 | $35.51 | $37.82 | 6,049,100 | — | — |
| 2010-03-25 | $35.87 | $38.20 | 6,566,400 | — | — |
| 2010-03-24 | $36.51 | $38.88 | 16,778,000 | — | — |
| 2010-03-23 | $35.22 | $37.51 | 8,504,500 | — | — |
| 2010-03-22 | $34.95 | $37.22 | 4,895,900 | — | — |
| 2010-03-19 | $34.67 | $36.92 | 16,351,100 | — | — |
| 2010-03-18 | $35.75 | $38.08 | 4,227,000 | — | — |
| 2010-03-17 | $35.49 | $37.80 | 8,350,000 | — | — |
| 2010-03-16 | $35.02 | $37.30 | 5,818,800 | — | — |
| 2010-03-15 | $35.49 | $37.80 | 3,933,100 | — | — |
| 2010-03-12 | $35.16 | $37.45 | 6,262,400 | — | — |
| 2010-03-11 | $35.22 | $37.51 | 4,371,500 | — | — |
| 2010-03-10 | $35.15 | $37.44 | 5,969,600 | — | — |
| 2010-03-09 | $35.12 | $37.40 | 5,486,200 | — | — |
| 2010-03-08 | $35.06 | $37.34 | 3,850,100 | — | — |
| 2010-03-05 | $35.16 | $37.45 | 8,381,900 | — | — |
| 2010-03-04 | $34.94 | $37.21 | 4,440,700 | — | — |
| 2010-03-03 | $34.82 | $37.08 | 4,098,900 | — | — |
| 2010-03-02 | $34.74 | $37.00 | 5,603,400 | — | — |
| 2010-03-01 | $34.89 | $37.16 | 4,965,000 | — | — |
| 2010-02-26 | $34.65 | $36.90 | 4,792,600 | — | — |
| 2010-02-25 | $34.56 | $36.81 | 7,735,500 | — | — |
| 2010-02-24 | $34.55 | $36.80 | 9,545,200 | — | — |
| 2010-02-23 | $33.44 | $35.61 | 7,906,000 | — | — |
| 2010-02-22 | $33.70 | $35.89 | 6,119,800 | — | — |
| 2010-02-19 | $33.88 | $36.08 | 12,324,000 | — | — |
| 2010-02-18 | $33.24 | $35.40 | 9,614,400 | — | — |
| 2010-02-17 | $32.33 | $34.43 | 9,213,000 | — | — |
| 2010-02-16 | $31.81 | $33.88 | 9,113,700 | — | — |
| 2010-02-12 | $31.45 | $33.50 | 21,221,400 | — | — |
| 2010-02-11 | $32.64 | $34.76 | 10,125,400 | — | — |
| 2010-02-10 | $32.76 | $34.89 | 9,592,000 | — | — |
| 2010-02-09 | $32.31 | $34.41 | 8,047,700 | — | — |
| 2010-02-08 | $32.05 | $34.13 | 8,615,600 | — | — |
| 2010-02-05 | $32.77 | $34.90 | 11,881,500 | — | — |
| 2010-02-04 | $32.24 | $34.34 | 9,450,300 | — | — |
| 2010-02-03 | $32.98 | $35.12 | 6,732,000 | — | — |
| 2010-02-02 | $32.98 | $35.12 | 5,735,700 | — | — |
| 2010-02-01 | $32.48 | $34.59 | 8,705,500 | — | — |
| 2010-01-29 | $32.30 | $34.40 | 8,377,800 | — | — |
| 2010-01-28 | $32.89 | $35.03 | 6,417,800 | — | — |
| 2010-01-27 | $33.14 | $35.30 | 9,896,900 | — | — |
| 2010-01-26 | $33.94 | $36.15 | 5,356,300 | — | — |
| 2010-01-25 | $34.16 | $36.38 | 6,961,500 | — | — |
| 2010-01-22 | $34.38 | $36.62 | 7,721,300 | — | — |
| 2010-01-21 | $35.82 | $38.15 | 7,404,400 | — | — |
| 2010-01-20 | $36.49 | $38.86 | 6,258,500 | — | — |
| 2010-01-19 | $36.95 | $39.35 | 5,964,100 | — | — |
| 2010-01-15 | $35.87 | $38.20 | 6,732,300 | — | — |
| 2010-01-14 | $35.90 | $38.23 | 4,536,200 | — | — |
| 2010-01-13 | $36.28 | $38.64 | 3,660,100 | — | — |
| 2010-01-12 | $35.66 | $37.98 | 5,073,900 | — | — |
| 2010-01-11 | $36.21 | $38.56 | 4,901,400 | — | — |
| 2010-01-08 | $36.69 | $39.08 | 5,429,200 | — | — |
| 2010-01-07 | $36.89 | $39.29 | 5,576,700 | — | — |
| 2010-01-06 | $37.62 | $40.07 | 5,336,400 | — | — |
| 2010-01-05 | $37.70 | $40.15 | 7,108,800 | — | — |
| 2010-01-04 | $37.09 | $39.50 | 4,710,200 | — | — |