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
- 1980-03-17 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 | $30.08 | $41.62 | 2,843,700 | — | — |
| 2010-12-30 | $29.90 | $41.37 | 3,837,200 | — | — |
| 2010-12-29 | $29.75 | $41.16 | 5,818,700 | — | — |
| 2010-12-28 | $29.78 | $41.21 | 4,978,200 | — | — |
| 2010-12-27 | $30.09 | $41.63 | 2,787,900 | — | — |
| 2010-12-23 | $30.21 | $41.80 | 4,428,700 | — | — |
| 2010-12-22 | $30.59 | $42.33 | 5,857,700 | — | — |
| 2010-12-21 | $30.15 | $41.72 | 4,277,700 | — | — |
| 2010-12-20 | $30.25 | $41.86 | 3,861,200 | — | — |
| 2010-12-17 | $30.03 | $41.55 | 6,355,700 | — | — |
| 2010-12-16 | $30.35 | $41.99 | 3,340,800 | — | — |
| 2010-12-15 | $30.22 | $41.81 | 4,336,700 | — | — |
| 2010-12-14 | $30.56 | $42.28 | 3,779,100 | — | — |
| 2010-12-13 | $30.69 | $42.46 | 5,924,100 | — | — |
| 2010-12-10 | $31.07 | $42.99 | 7,577,800 | — | — |
| 2010-12-09 | $30.44 | $42.12 | 7,562,500 | — | — |
| 2010-12-08 | $29.95 | $41.44 | 5,036,200 | — | — |
| 2010-12-07 | $30.17 | $41.75 | 6,496,400 | — | — |
| 2010-12-06 | $30.15 | $41.72 | 4,406,800 | — | — |
| 2010-12-03 | $30.39 | $42.05 | 6,136,900 | — | — |
| 2010-12-02 | $30.12 | $41.68 | 6,641,100 | — | — |
| 2010-12-01 | $29.49 | $40.80 | 4,810,000 | — | — |
| 2010-11-30 | $28.99 | $40.11 | 5,749,700 | — | — |
| 2010-11-29 | $28.88 | $39.96 | 6,719,800 | — | — |
| 2010-11-26 | $29.21 | $40.42 | 2,051,300 | — | — |
| 2010-11-24 | $29.48 | $40.79 | 3,436,000 | — | — |
| 2010-11-23 | $29.09 | $40.25 | 5,376,400 | — | — |
| 2010-11-22 | $29.67 | $41.05 | 3,900,800 | — | — |
| 2010-11-19 | $29.66 | $41.04 | 4,069,000 | — | — |
| 2010-11-18 | $29.79 | $41.22 | 3,935,200 | — | — |
| 2010-11-17 | $29.52 | $40.85 | 5,037,000 | — | — |
| 2010-11-16 | $29.58 | $40.93 | 5,438,200 | — | — |
| 2010-11-15 | $30.19 | $41.57 | 3,943,100 | — | — |
| 2010-11-12 | $30.23 | $41.62 | 5,436,600 | — | — |
| 2010-11-11 | $30.68 | $42.24 | 4,144,800 | — | — |
| 2010-11-10 | $30.78 | $42.38 | 4,082,100 | — | — |
| 2010-11-09 | $30.85 | $42.47 | 6,129,200 | — | — |
| 2010-11-08 | $31.19 | $42.94 | 3,357,700 | — | — |
| 2010-11-05 | $31.35 | $43.16 | 4,751,600 | — | — |
| 2010-11-04 | $31.56 | $43.45 | 9,744,600 | — | — |
| 2010-11-03 | $31.05 | $42.75 | 7,968,600 | — | — |
| 2010-11-02 | $31.19 | $42.94 | 19,860,100 | — | — |
| 2010-11-01 | $33.39 | $45.97 | 5,321,500 | — | — |
| 2010-10-29 | $33.32 | $45.87 | 9,125,700 | — | — |
| 2010-10-28 | $33.45 | $46.05 | 3,076,300 | — | — |
| 2010-10-27 | $33.22 | $45.74 | 3,799,700 | — | — |
| 2010-10-26 | $33.37 | $45.94 | 3,722,400 | — | — |
| 2010-10-25 | $33.71 | $46.41 | 3,501,900 | — | — |
| 2010-10-22 | $33.54 | $46.18 | 2,314,200 | — | — |
| 2010-10-21 | $33.43 | $46.03 | 2,673,600 | — | — |
| 2010-10-20 | $33.43 | $46.03 | 5,458,500 | — | — |
| 2010-10-19 | $32.96 | $45.38 | 3,922,300 | — | — |
| 2010-10-18 | $33.58 | $46.23 | 4,047,600 | — | — |
| 2010-10-15 | $33.27 | $45.81 | 4,585,500 | — | — |
| 2010-10-14 | $33.28 | $45.82 | 3,536,100 | — | — |
| 2010-10-13 | $33.22 | $45.74 | 6,192,900 | — | — |
| 2010-10-12 | $32.71 | $45.03 | 3,592,200 | — | — |
| 2010-10-11 | $32.56 | $44.83 | 5,127,400 | — | — |
| 2010-10-08 | $32.86 | $45.24 | 7,192,600 | — | — |
| 2010-10-07 | $32.73 | $45.06 | 4,239,000 | — | — |
| 2010-10-06 | $32.30 | $44.47 | 3,915,700 | — | — |
| 2010-10-05 | $32.38 | $44.58 | 4,621,600 | — | — |
| 2010-10-04 | $31.61 | $43.52 | 5,079,200 | — | — |
| 2010-10-01 | $31.92 | $43.95 | 6,610,800 | — | — |
| 2010-09-30 | $31.92 | $43.95 | 7,302,300 | — | — |
| 2010-09-29 | $32.57 | $44.84 | 3,597,200 | — | — |
| 2010-09-28 | $32.89 | $45.28 | 3,856,700 | — | — |
| 2010-09-27 | $32.64 | $44.94 | 6,379,800 | — | — |
| 2010-09-24 | $32.27 | $44.43 | 10,317,400 | — | — |
| 2010-09-23 | $33.01 | $45.45 | 3,798,800 | — | — |
| 2010-09-22 | $33.39 | $45.97 | 5,214,800 | — | — |
| 2010-09-21 | $32.85 | $45.23 | 4,303,400 | — | — |
| 2010-09-20 | $32.95 | $45.37 | 3,586,800 | — | — |
| 2010-09-17 | $32.38 | $44.58 | 8,973,000 | — | — |
| 2010-09-16 | $33.21 | $45.72 | 7,780,700 | — | — |
| 2010-09-15 | $32.54 | $44.80 | 4,208,500 | — | — |
| 2010-09-14 | $32.16 | $44.28 | 5,778,800 | — | — |
| 2010-09-13 | $32.68 | $44.99 | 5,293,800 | — | — |
| 2010-09-10 | $32.72 | $45.05 | 6,107,100 | — | — |
| 2010-09-09 | $31.85 | $43.85 | 4,105,700 | — | — |
| 2010-09-08 | $31.95 | $43.99 | 5,188,900 | — | — |
| 2010-09-07 | $31.39 | $43.22 | 4,761,900 | — | — |
| 2010-09-03 | $32.00 | $44.06 | 4,176,800 | — | — |
| 2010-09-02 | $31.54 | $43.42 | 3,875,000 | — | — |
| 2010-09-01 | $31.35 | $43.16 | 5,905,200 | — | — |
| 2010-08-31 | $30.81 | $42.42 | 6,718,700 | — | — |
| 2010-08-30 | $30.55 | $42.06 | 3,589,000 | — | — |
| 2010-08-27 | $30.53 | $42.03 | 5,992,900 | — | — |
| 2010-08-26 | $29.97 | $41.26 | 4,548,500 | — | — |
| 2010-08-25 | $30.11 | $41.45 | 6,294,600 | — | — |
| 2010-08-24 | $29.88 | $41.14 | 4,526,000 | — | — |
| 2010-08-23 | $30.33 | $41.76 | 3,933,300 | — | — |
| 2010-08-20 | $30.52 | $42.02 | 5,688,600 | — | — |
| 2010-08-19 | $30.23 | $41.62 | 5,397,300 | — | — |
| 2010-08-18 | $30.71 | $42.28 | 4,753,300 | — | — |
| 2010-08-17 | $30.78 | $42.38 | 6,242,800 | — | — |
| 2010-08-16 | $30.04 | $41.15 | 5,079,900 | — | — |
| 2010-08-13 | $30.05 | $41.17 | 6,022,200 | — | — |
| 2010-08-12 | $30.60 | $41.92 | 6,338,900 | — | — |
| 2010-08-11 | $29.84 | $40.88 | 5,221,100 | — | — |
| 2010-08-10 | $30.64 | $41.97 | 4,481,500 | — | — |
| 2010-08-09 | $30.63 | $41.96 | 6,590,400 | — | — |
| 2010-08-06 | $30.18 | $41.34 | 12,834,100 | — | — |
| 2010-08-05 | $30.25 | $41.44 | 17,192,900 | — | — |
| 2010-08-04 | $28.61 | $39.19 | 4,557,800 | — | — |
| 2010-08-03 | $28.49 | $39.03 | 7,249,200 | — | — |
| 2010-08-02 | $28.32 | $38.80 | 7,491,600 | — | — |
| 2010-07-30 | $27.36 | $37.48 | 6,591,900 | — | — |
| 2010-07-29 | $27.00 | $36.99 | 11,662,500 | — | — |
| 2010-07-28 | $27.66 | $37.89 | 3,595,400 | — | — |
| 2010-07-27 | $27.84 | $38.14 | 5,469,300 | — | — |
| 2010-07-26 | $27.80 | $38.08 | 3,843,200 | — | — |
| 2010-07-23 | $27.63 | $37.85 | 5,187,900 | — | — |
| 2010-07-22 | $27.45 | $37.60 | 3,890,800 | — | — |
| 2010-07-21 | $27.09 | $37.11 | 4,348,800 | — | — |
| 2010-07-20 | $27.38 | $37.51 | 3,643,900 | — | — |
| 2010-07-19 | $26.78 | $36.69 | 3,757,100 | — | — |
| 2010-07-16 | $26.74 | $36.63 | 7,020,900 | — | — |
| 2010-07-15 | $26.87 | $36.81 | 3,616,800 | — | — |
| 2010-07-14 | $26.90 | $36.85 | 3,195,200 | — | — |
| 2010-07-13 | $26.98 | $36.96 | 4,691,200 | — | — |
| 2010-07-12 | $26.68 | $36.55 | 2,730,400 | — | — |
| 2010-07-09 | $26.72 | $36.60 | 4,767,900 | — | — |
| 2010-07-08 | $26.71 | $36.59 | 3,985,400 | — | — |
| 2010-07-07 | $26.34 | $36.08 | 5,593,100 | — | — |
| 2010-07-06 | $25.78 | $35.32 | 4,492,400 | — | — |
| 2010-07-02 | $25.50 | $34.93 | 6,209,800 | — | — |
| 2010-07-01 | $25.76 | $35.29 | 5,301,000 | — | — |
| 2010-06-30 | $25.82 | $35.37 | 6,624,000 | — | — |
| 2010-06-29 | $26.01 | $35.63 | 7,471,200 | — | — |
| 2010-06-28 | $26.65 | $36.51 | 4,251,500 | — | — |
| 2010-06-25 | $26.34 | $36.08 | 9,200,600 | — | — |
| 2010-06-24 | $26.46 | $36.25 | 7,517,600 | — | — |
| 2010-06-23 | $26.99 | $36.97 | 4,968,000 | — | — |
| 2010-06-22 | $26.65 | $36.51 | 6,062,600 | — | — |
| 2010-06-21 | $27.16 | $37.21 | 5,150,100 | — | — |
| 2010-06-18 | $27.19 | $37.25 | 6,744,300 | — | — |
| 2010-06-17 | $27.51 | $37.69 | 12,251,500 | — | — |
| 2010-06-16 | $26.78 | $36.69 | 5,853,600 | — | — |
| 2010-06-15 | $26.71 | $36.59 | 6,228,300 | — | — |
| 2010-06-14 | $25.65 | $35.14 | 3,197,600 | — | — |
| 2010-06-11 | $25.64 | $35.12 | 4,325,900 | — | — |
| 2010-06-10 | $25.39 | $34.78 | 4,398,400 | — | — |
| 2010-06-09 | $24.93 | $34.15 | 4,756,000 | — | — |
| 2010-06-08 | $24.89 | $34.10 | 4,911,200 | — | — |
| 2010-06-07 | $24.51 | $33.58 | 4,135,700 | — | — |
| 2010-06-04 | $24.83 | $34.01 | 5,935,200 | — | — |
| 2010-06-03 | $25.53 | $34.97 | 2,960,600 | — | — |
| 2010-06-02 | $25.56 | $35.01 | 4,979,600 | — | — |
| 2010-06-01 | $25.00 | $34.25 | 4,636,700 | — | — |
| 2010-05-28 | $25.27 | $34.62 | 6,349,600 | — | — |
| 2010-05-27 | $25.43 | $34.84 | 5,430,700 | — | — |
| 2010-05-26 | $24.87 | $34.07 | 9,500,600 | — | — |
| 2010-05-25 | $24.70 | $33.84 | 8,677,500 | — | — |
| 2010-05-24 | $24.92 | $34.14 | 6,152,200 | — | — |
| 2010-05-21 | $25.41 | $34.81 | 7,830,000 | — | — |
| 2010-05-20 | $25.38 | $34.77 | 8,227,900 | — | — |
| 2010-05-19 | $26.67 | $36.54 | 4,384,600 | — | — |
| 2010-05-18 | $26.71 | $36.59 | 5,323,600 | — | — |
| 2010-05-17 | $27.17 | $37.01 | 5,981,900 | — | — |
| 2010-05-14 | $26.77 | $36.47 | 4,800,600 | — | — |
| 2010-05-13 | $27.15 | $36.99 | 4,644,200 | — | — |
| 2010-05-12 | $27.50 | $37.46 | 6,043,600 | — | — |
| 2010-05-11 | $27.02 | $36.81 | 7,711,300 | — | — |
| 2010-05-10 | $26.61 | $36.25 | 6,235,400 | — | — |
| 2010-05-07 | $25.94 | $35.34 | 11,861,400 | — | — |
| 2010-05-06 | $25.70 | $35.01 | 9,342,400 | — | — |
| 2010-05-05 | $26.45 | $36.03 | 11,111,900 | — | — |
| 2010-05-04 | $26.22 | $35.72 | 16,207,400 | — | — |
| 2010-05-03 | $27.72 | $37.76 | 8,694,800 | — | — |
| 2010-04-30 | $27.94 | $38.06 | 6,924,900 | — | — |
| 2010-04-29 | $28.12 | $38.31 | 9,038,900 | — | — |
| 2010-04-28 | $28.01 | $38.16 | 7,609,300 | — | — |
| 2010-04-27 | $27.88 | $37.98 | 6,792,900 | — | — |
| 2010-04-26 | $28.44 | $38.75 | 3,819,100 | — | — |
| 2010-04-23 | $28.50 | $38.83 | 4,034,500 | — | — |
| 2010-04-22 | $28.46 | $38.77 | 5,011,600 | — | — |
| 2010-04-21 | $28.77 | $39.19 | 5,184,200 | — | — |
| 2010-04-20 | $28.92 | $39.40 | 7,695,600 | — | — |
| 2010-04-19 | $28.26 | $38.50 | 3,607,600 | — | — |
| 2010-04-16 | $28.25 | $38.49 | 5,438,400 | — | — |
| 2010-04-15 | $28.34 | $38.61 | 4,650,300 | — | — |
| 2010-04-14 | $28.31 | $38.57 | 6,167,700 | — | — |
| 2010-04-13 | $28.18 | $38.39 | 4,786,900 | — | — |
| 2010-04-12 | $28.37 | $38.65 | 3,879,300 | — | — |
| 2010-04-09 | $28.26 | $38.50 | 4,140,800 | — | — |
| 2010-04-08 | $28.06 | $38.23 | 6,438,400 | — | — |
| 2010-04-07 | $28.25 | $38.49 | 6,621,300 | — | — |
| 2010-04-06 | $28.23 | $38.46 | 7,659,800 | — | — |
| 2010-04-05 | $28.46 | $38.77 | 7,385,200 | — | — |
| 2010-04-01 | $29.11 | $39.66 | 3,744,300 | — | — |
| 2010-03-31 | $28.90 | $39.37 | 4,664,700 | — | — |
| 2010-03-30 | $28.93 | $39.41 | 5,522,800 | — | — |
| 2010-03-29 | $29.03 | $39.55 | 7,454,400 | — | — |
| 2010-03-26 | $28.42 | $38.72 | 6,438,700 | — | — |
| 2010-03-25 | $28.26 | $38.50 | 6,065,500 | — | — |
| 2010-03-24 | $28.50 | $38.83 | 8,886,100 | — | — |
| 2010-03-23 | $29.32 | $39.94 | 4,818,300 | — | — |
| 2010-03-22 | $29.33 | $39.96 | 4,084,700 | — | — |
| 2010-03-19 | $29.09 | $39.63 | 6,960,800 | — | — |
| 2010-03-18 | $29.24 | $39.84 | 5,884,200 | — | — |
| 2010-03-17 | $29.10 | $39.64 | 5,398,200 | — | — |
| 2010-03-16 | $28.59 | $38.95 | 4,822,400 | — | — |
| 2010-03-15 | $28.61 | $38.98 | 4,943,900 | — | — |
| 2010-03-12 | $28.66 | $39.04 | 7,700,400 | — | — |
| 2010-03-11 | $29.44 | $40.11 | 8,551,000 | — | — |
| 2010-03-10 | $30.24 | $41.20 | 4,428,800 | — | — |
| 2010-03-09 | $30.51 | $41.57 | 4,476,400 | — | — |
| 2010-03-08 | $30.57 | $41.65 | 2,761,700 | — | — |
| 2010-03-05 | $30.62 | $41.72 | 5,047,800 | — | — |
| 2010-03-04 | $30.00 | $40.87 | 3,504,000 | — | — |
| 2010-03-03 | $29.78 | $40.57 | 3,891,600 | — | — |
| 2010-03-02 | $29.85 | $40.67 | 4,422,200 | — | — |
| 2010-03-01 | $29.66 | $40.41 | 2,732,700 | — | — |
| 2010-02-26 | $29.36 | $40.00 | 3,487,500 | — | — |
| 2010-02-25 | $29.47 | $40.15 | 4,701,500 | — | — |
| 2010-02-24 | $29.57 | $40.28 | 4,607,500 | — | — |
| 2010-02-23 | $29.62 | $40.35 | 5,819,300 | — | — |
| 2010-02-22 | $29.81 | $40.61 | 3,619,800 | — | — |
| 2010-02-19 | $29.95 | $40.80 | 3,897,500 | — | — |
| 2010-02-18 | $29.97 | $40.83 | 3,679,600 | — | — |
| 2010-02-17 | $29.88 | $40.71 | 4,611,900 | — | — |
| 2010-02-16 | $29.48 | $40.16 | 7,384,300 | — | — |
| 2010-02-12 | $29.77 | $40.35 | 5,090,900 | — | — |
| 2010-02-11 | $30.03 | $40.71 | 5,744,000 | — | — |
| 2010-02-10 | $29.99 | $40.65 | 4,799,300 | — | — |
| 2010-02-09 | $29.91 | $40.54 | 8,241,300 | — | — |
| 2010-02-08 | $29.89 | $40.52 | 6,611,200 | — | — |
| 2010-02-05 | $30.61 | $41.49 | 7,456,500 | — | — |
| 2010-02-04 | $30.06 | $40.75 | 6,939,900 | — | — |
| 2010-02-03 | $31.18 | $42.26 | 5,960,500 | — | — |
| 2010-02-02 | $31.63 | $42.87 | 10,066,300 | — | — |
| 2010-02-01 | $30.16 | $40.88 | 5,922,200 | — | — |
| 2010-01-29 | $29.97 | $40.62 | 6,580,200 | — | — |
| 2010-01-28 | $29.95 | $40.60 | 7,374,100 | — | — |
| 2010-01-27 | $29.75 | $40.33 | 5,128,500 | — | — |
| 2010-01-26 | $29.63 | $40.16 | 5,009,300 | — | — |
| 2010-01-25 | $29.77 | $40.35 | 6,367,700 | — | — |
| 2010-01-22 | $30.47 | $41.30 | 6,270,800 | — | — |
| 2010-01-21 | $30.44 | $41.26 | 8,686,100 | — | — |
| 2010-01-20 | $30.90 | $41.88 | 7,735,400 | — | — |
| 2010-01-19 | $30.54 | $41.40 | 4,336,000 | — | — |
| 2010-01-15 | $30.54 | $41.40 | 3,693,700 | — | — |
| 2010-01-14 | $30.74 | $41.67 | 3,234,000 | — | — |
| 2010-01-13 | $30.66 | $41.56 | 3,335,100 | — | — |
| 2010-01-12 | $30.53 | $41.38 | 4,278,400 | — | — |
| 2010-01-11 | $30.86 | $41.83 | 5,019,600 | — | — |
| 2010-01-08 | $30.84 | $41.80 | 6,264,700 | — | — |
| 2010-01-07 | $31.23 | $42.33 | 7,232,100 | — | — |
| 2010-01-06 | $31.56 | $42.78 | 3,745,800 | — | — |
| 2010-01-05 | $31.64 | $42.89 | 3,458,700 | — | — |
| 2010-01-04 | $31.47 | $42.66 | 3,472,500 | — | — |