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
- 1985-06-28 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 | $38.20 | $42.99 | 1,491,300 | — | — |
| 2010-12-30 | $38.79 | $43.65 | 1,162,500 | — | — |
| 2010-12-29 | $39.23 | $44.15 | 892,900 | — | — |
| 2010-12-28 | $39.01 | $43.90 | 1,288,700 | — | — |
| 2010-12-27 | $39.13 | $44.03 | 1,108,400 | — | — |
| 2010-12-23 | $39.31 | $44.24 | 1,001,700 | — | — |
| 2010-12-22 | $39.62 | $44.58 | 1,225,900 | — | — |
| 2010-12-21 | $39.65 | $44.62 | 1,509,800 | — | — |
| 2010-12-20 | $39.39 | $44.33 | 2,443,800 | — | — |
| 2010-12-17 | $39.13 | $44.03 | 3,228,700 | — | — |
| 2010-12-16 | $38.71 | $43.56 | 2,641,100 | — | — |
| 2010-12-15 | $38.31 | $43.11 | 3,703,900 | — | — |
| 2010-12-14 | $38.92 | $43.80 | 3,511,700 | — | — |
| 2010-12-13 | $38.55 | $43.38 | 2,874,900 | — | — |
| 2010-12-10 | $39.11 | $44.01 | 3,062,900 | — | — |
| 2010-12-09 | $38.09 | $42.86 | 2,460,900 | — | — |
| 2010-12-08 | $37.83 | $42.57 | 2,745,700 | — | — |
| 2010-12-07 | $37.27 | $41.94 | 2,821,900 | — | — |
| 2010-12-06 | $37.58 | $42.29 | 1,636,000 | — | — |
| 2010-12-03 | $37.99 | $42.75 | 1,667,900 | — | — |
| 2010-12-02 | $37.64 | $42.36 | 2,681,500 | — | — |
| 2010-12-01 | $36.57 | $41.15 | 2,979,500 | — | — |
| 2010-11-30 | $35.29 | $39.71 | 2,795,800 | — | — |
| 2010-11-29 | $35.52 | $39.97 | 2,647,100 | — | — |
| 2010-11-26 | $35.20 | $39.61 | 949,100 | — | — |
| 2010-11-24 | $35.43 | $39.87 | 2,269,600 | — | — |
| 2010-11-23 | $34.42 | $38.73 | 2,626,400 | — | — |
| 2010-11-22 | $34.81 | $39.17 | 3,647,900 | — | — |
| 2010-11-19 | $33.77 | $38.00 | 8,230,100 | — | — |
| 2010-11-18 | $36.26 | $40.80 | 4,376,500 | — | — |
| 2010-11-17 | $35.28 | $39.70 | 3,048,900 | — | — |
| 2010-11-16 | $34.52 | $38.85 | 3,542,000 | — | — |
| 2010-11-15 | $35.12 | $39.52 | 2,969,400 | — | — |
| 2010-11-12 | $35.25 | $39.67 | 3,226,100 | — | — |
| 2010-11-11 | $36.28 | $40.83 | 3,340,800 | — | — |
| 2010-11-10 | $35.86 | $40.35 | 1,508,400 | — | — |
| 2010-11-09 | $35.30 | $39.72 | 1,707,500 | — | — |
| 2010-11-08 | $35.41 | $39.85 | 3,110,200 | — | — |
| 2010-11-05 | $35.68 | $40.15 | 2,918,900 | — | — |
| 2010-11-04 | $35.84 | $40.33 | 2,836,000 | — | — |
| 2010-11-03 | $35.31 | $39.73 | 2,634,800 | — | — |
| 2010-11-02 | $35.31 | $39.73 | 2,130,600 | — | — |
| 2010-11-01 | $34.91 | $39.28 | 3,791,100 | — | — |
| 2010-10-29 | $36.20 | $40.74 | 1,888,800 | — | — |
| 2010-10-28 | $35.42 | $39.86 | 1,477,100 | — | — |
| 2010-10-27 | $35.63 | $40.09 | 3,944,400 | — | — |
| 2010-10-26 | $35.63 | $40.09 | 1,839,500 | — | — |
| 2010-10-25 | $35.43 | $39.87 | 2,426,400 | — | — |
| 2010-10-22 | $34.84 | $39.21 | 2,132,500 | — | — |
| 2010-10-21 | $34.22 | $38.51 | 3,937,100 | — | — |
| 2010-10-20 | $34.01 | $38.27 | 4,238,900 | — | — |
| 2010-10-19 | $32.77 | $36.88 | 3,227,000 | — | — |
| 2010-10-18 | $33.16 | $37.31 | 2,917,600 | — | — |
| 2010-10-15 | $33.32 | $37.49 | 4,219,200 | — | — |
| 2010-10-14 | $33.35 | $37.53 | 4,210,600 | — | — |
| 2010-10-13 | $33.46 | $37.65 | 4,922,600 | — | — |
| 2010-10-12 | $32.68 | $36.77 | 5,121,300 | — | — |
| 2010-10-11 | $31.86 | $35.85 | 3,328,900 | — | — |
| 2010-10-08 | $31.43 | $35.37 | 2,982,800 | — | — |
| 2010-10-07 | $31.94 | $35.94 | 2,998,200 | — | — |
| 2010-10-06 | $31.44 | $35.38 | 4,006,600 | — | — |
| 2010-10-05 | $32.71 | $36.81 | 4,049,400 | — | — |
| 2010-10-04 | $31.38 | $35.31 | 2,081,000 | — | — |
| 2010-10-01 | $31.88 | $35.87 | 3,338,100 | — | — |
| 2010-09-30 | $31.97 | $35.98 | 3,739,900 | — | — |
| 2010-09-29 | $31.94 | $35.94 | 3,479,600 | — | — |
| 2010-09-28 | $32.34 | $36.39 | 4,184,600 | — | — |
| 2010-09-27 | $31.79 | $35.77 | 3,026,200 | — | — |
| 2010-09-24 | $31.97 | $35.98 | 3,881,400 | — | — |
| 2010-09-23 | $31.22 | $35.13 | 4,631,800 | — | — |
| 2010-09-22 | $31.66 | $35.63 | 5,057,000 | — | — |
| 2010-09-21 | $33.07 | $37.21 | 3,421,100 | — | — |
| 2010-09-20 | $33.44 | $37.63 | 3,405,400 | — | — |
| 2010-09-17 | $32.56 | $36.64 | 5,172,400 | — | — |
| 2010-09-16 | $32.73 | $36.83 | 2,294,600 | — | — |
| 2010-09-15 | $32.49 | $36.56 | 2,170,000 | — | — |
| 2010-09-14 | $32.31 | $36.36 | 2,620,200 | — | — |
| 2010-09-13 | $31.96 | $35.96 | 3,456,900 | — | — |
| 2010-09-10 | $30.96 | $34.84 | 2,640,900 | — | — |
| 2010-09-09 | $30.38 | $34.19 | 1,931,000 | — | — |
| 2010-09-08 | $30.07 | $33.84 | 2,720,300 | — | — |
| 2010-09-07 | $29.49 | $33.19 | 1,758,600 | — | — |
| 2010-09-03 | $30.02 | $33.78 | 2,341,700 | — | — |
| 2010-09-02 | $29.32 | $32.99 | 1,717,900 | — | — |
| 2010-09-01 | $28.83 | $32.44 | 2,881,200 | — | — |
| 2010-08-31 | $27.73 | $31.20 | 3,546,600 | — | — |
| 2010-08-30 | $27.53 | $30.98 | 2,156,300 | — | — |
| 2010-08-27 | $28.38 | $31.94 | 4,257,400 | — | — |
| 2010-08-26 | $27.40 | $30.83 | 2,565,300 | — | — |
| 2010-08-25 | $27.52 | $30.97 | 2,878,100 | — | — |
| 2010-08-24 | $27.41 | $30.84 | 4,410,500 | — | — |
| 2010-08-23 | $27.36 | $30.79 | 2,696,400 | — | — |
| 2010-08-20 | $28.11 | $31.63 | 3,158,300 | — | — |
| 2010-08-19 | $27.63 | $31.09 | 3,473,000 | — | — |
| 2010-08-18 | $28.23 | $31.77 | 3,456,400 | — | — |
| 2010-08-17 | $27.91 | $31.41 | 3,776,700 | — | — |
| 2010-08-16 | $27.66 | $31.13 | 5,160,900 | — | — |
| 2010-08-13 | $28.12 | $31.64 | 11,219,200 | — | — |
| 2010-08-12 | $27.45 | $30.89 | 3,905,500 | — | — |
| 2010-08-11 | $27.92 | $31.42 | 3,826,100 | — | — |
| 2010-08-10 | $28.60 | $32.18 | 3,166,800 | — | — |
| 2010-08-09 | $29.03 | $32.67 | 2,877,000 | — | — |
| 2010-08-06 | $28.77 | $32.37 | 7,904,500 | — | — |
| 2010-08-05 | $30.30 | $34.10 | 2,848,400 | — | — |
| 2010-08-04 | $30.86 | $34.73 | 3,140,600 | — | — |
| 2010-08-03 | $30.49 | $34.31 | 3,238,700 | — | — |
| 2010-08-02 | $30.74 | $34.59 | 3,189,100 | — | — |
| 2010-07-30 | $29.54 | $33.24 | 3,620,600 | — | — |
| 2010-07-29 | $29.24 | $32.90 | 4,246,800 | — | — |
| 2010-07-28 | $28.69 | $32.28 | 4,069,200 | — | — |
| 2010-07-27 | $29.15 | $32.80 | 3,439,500 | — | — |
| 2010-07-26 | $29.75 | $33.48 | 3,940,900 | — | — |
| 2010-07-23 | $28.85 | $32.46 | 3,968,100 | — | — |
| 2010-07-22 | $28.04 | $31.55 | 7,233,600 | — | — |
| 2010-07-21 | $26.57 | $29.90 | 6,133,700 | — | — |
| 2010-07-20 | $26.62 | $29.96 | 5,714,700 | — | — |
| 2010-07-19 | $25.54 | $28.74 | 2,051,300 | — | — |
| 2010-07-16 | $25.35 | $28.53 | 4,486,100 | — | — |
| 2010-07-15 | $26.47 | $29.79 | 3,276,600 | — | — |
| 2010-07-14 | $26.48 | $29.80 | 4,456,100 | — | — |
| 2010-07-13 | $26.19 | $29.47 | 4,754,500 | — | — |
| 2010-07-12 | $25.08 | $28.22 | 2,399,300 | — | — |
| 2010-07-09 | $24.93 | $28.05 | 3,552,400 | — | — |
| 2010-07-08 | $24.61 | $27.69 | 4,163,200 | — | — |
| 2010-07-07 | $24.73 | $27.83 | 5,101,100 | — | — |
| 2010-07-06 | $24.05 | $27.06 | 3,920,600 | — | — |
| 2010-07-02 | $24.31 | $27.36 | 4,152,500 | — | — |
| 2010-07-01 | $24.57 | $27.65 | 6,845,900 | — | — |
| 2010-06-30 | $24.36 | $27.41 | 5,140,000 | — | — |
| 2010-06-29 | $24.58 | $27.66 | 6,242,700 | — | — |
| 2010-06-28 | $26.00 | $29.26 | 4,611,400 | — | — |
| 2010-06-25 | $26.58 | $29.91 | 7,650,700 | — | — |
| 2010-06-24 | $26.26 | $29.55 | 8,276,400 | — | — |
| 2010-06-23 | $27.83 | $31.32 | 7,103,700 | — | — |
| 2010-06-22 | $28.43 | $31.99 | 2,637,600 | — | — |
| 2010-06-21 | $29.00 | $32.63 | 3,293,200 | — | — |
| 2010-06-18 | $29.24 | $32.90 | 4,351,600 | — | — |
| 2010-06-17 | $28.51 | $32.08 | 3,274,800 | — | — |
| 2010-06-16 | $28.50 | $32.07 | 3,370,000 | — | — |
| 2010-06-15 | $28.54 | $32.12 | 5,789,900 | — | — |
| 2010-06-14 | $27.49 | $30.93 | 3,172,200 | — | — |
| 2010-06-11 | $27.58 | $31.04 | 2,187,100 | — | — |
| 2010-06-10 | $27.40 | $30.83 | 3,901,400 | — | — |
| 2010-06-09 | $26.44 | $29.75 | 5,901,500 | — | — |
| 2010-06-08 | $26.30 | $29.60 | 7,458,600 | — | — |
| 2010-06-07 | $26.69 | $30.03 | 6,599,600 | — | — |
| 2010-06-04 | $27.92 | $31.42 | 5,716,200 | — | — |
| 2010-06-03 | $29.98 | $33.74 | 3,791,900 | — | — |
| 2010-06-02 | $29.24 | $32.90 | 2,958,100 | — | — |
| 2010-06-01 | $28.56 | $32.14 | 4,269,600 | — | — |
| 2010-05-28 | $29.26 | $32.93 | 4,341,100 | — | — |
| 2010-05-27 | $29.59 | $33.30 | 3,488,900 | — | — |
| 2010-05-26 | $28.66 | $32.25 | 3,938,800 | — | — |
| 2010-05-25 | $28.97 | $32.60 | 4,678,600 | — | — |
| 2010-05-24 | $29.42 | $33.11 | 5,360,500 | — | — |
| 2010-05-21 | $29.37 | $33.05 | 10,653,700 | — | — |
| 2010-05-20 | $28.28 | $31.82 | 12,172,600 | — | — |
| 2010-05-19 | $30.35 | $34.15 | 7,446,200 | — | — |
| 2010-05-18 | $30.15 | $33.93 | 4,794,900 | — | — |
| 2010-05-17 | $30.72 | $34.57 | 4,559,900 | — | — |
| 2010-05-14 | $30.77 | $34.63 | 6,027,500 | — | — |
| 2010-05-13 | $32.36 | $36.41 | 3,090,600 | — | — |
| 2010-05-12 | $32.77 | $36.88 | 3,550,000 | — | — |
| 2010-05-11 | $31.62 | $35.58 | 4,818,900 | — | — |
| 2010-05-10 | $32.40 | $36.46 | 5,719,500 | — | — |
| 2010-05-07 | $30.06 | $33.83 | 7,068,500 | — | — |
| 2010-05-06 | $30.56 | $34.39 | 7,015,300 | — | — |
| 2010-05-05 | $31.71 | $35.68 | 7,704,000 | — | — |
| 2010-05-04 | $33.25 | $37.42 | 6,151,500 | — | — |
| 2010-05-03 | $34.89 | $39.26 | 2,795,500 | — | — |
| 2010-04-30 | $33.99 | $38.25 | 3,963,100 | — | — |
| 2010-04-29 | $34.67 | $39.01 | 4,136,600 | — | — |
| 2010-04-28 | $34.13 | $38.41 | 5,299,700 | — | — |
| 2010-04-27 | $33.85 | $38.09 | 5,425,200 | — | — |
| 2010-04-26 | $34.72 | $39.07 | 7,339,000 | — | — |
| 2010-04-23 | $34.22 | $38.51 | 3,931,800 | — | — |
| 2010-04-22 | $33.64 | $37.86 | 5,091,800 | — | — |
| 2010-04-21 | $32.45 | $36.52 | 2,634,100 | — | — |
| 2010-04-20 | $32.16 | $36.19 | 2,860,900 | — | — |
| 2010-04-19 | $31.26 | $35.18 | 5,261,000 | — | — |
| 2010-04-16 | $31.55 | $35.50 | 3,229,800 | — | — |
| 2010-04-15 | $31.88 | $35.87 | 2,087,300 | — | — |
| 2010-04-14 | $31.70 | $35.67 | 1,819,700 | — | — |
| 2010-04-13 | $31.70 | $35.67 | 3,640,100 | — | — |
| 2010-04-12 | $31.43 | $35.37 | 2,311,300 | — | — |
| 2010-04-09 | $31.13 | $35.03 | 2,571,700 | — | — |
| 2010-04-08 | $31.09 | $34.99 | 4,469,700 | — | — |
| 2010-04-07 | $30.65 | $34.49 | 3,387,100 | — | — |
| 2010-04-06 | $30.91 | $34.78 | 5,373,800 | — | — |
| 2010-04-05 | $30.18 | $33.96 | 3,582,900 | — | — |
| 2010-04-01 | $29.16 | $32.81 | 4,580,800 | — | — |
| 2010-03-31 | $29.38 | $33.06 | 1,887,100 | — | — |
| 2010-03-30 | $29.40 | $33.08 | 2,309,200 | — | — |
| 2010-03-29 | $29.56 | $33.26 | 1,995,400 | — | — |
| 2010-03-26 | $29.50 | $33.20 | 2,764,500 | — | — |
| 2010-03-25 | $29.49 | $33.19 | 2,625,000 | — | — |
| 2010-03-24 | $29.43 | $33.12 | 2,421,200 | — | — |
| 2010-03-23 | $29.71 | $33.43 | 2,278,300 | — | — |
| 2010-03-22 | $29.50 | $33.20 | 1,859,200 | — | — |
| 2010-03-19 | $29.11 | $32.76 | 3,888,500 | — | — |
| 2010-03-18 | $29.42 | $33.11 | 2,597,500 | — | — |
| 2010-03-17 | $29.52 | $33.22 | 2,864,300 | — | — |
| 2010-03-16 | $29.31 | $32.98 | 1,337,800 | — | — |
| 2010-03-15 | $29.26 | $32.93 | 1,316,600 | — | — |
| 2010-03-12 | $29.16 | $32.81 | 2,589,800 | — | — |
| 2010-03-11 | $29.03 | $32.67 | 2,811,200 | — | — |
| 2010-03-10 | $29.18 | $32.84 | 3,818,300 | — | — |
| 2010-03-09 | $29.06 | $32.70 | 1,644,600 | — | — |
| 2010-03-08 | $28.91 | $32.53 | 2,094,100 | — | — |
| 2010-03-05 | $28.85 | $32.46 | 2,954,800 | — | — |
| 2010-03-04 | $28.47 | $32.04 | 3,184,600 | — | — |
| 2010-03-03 | $28.61 | $32.19 | 3,129,100 | — | — |
| 2010-03-02 | $28.49 | $32.06 | 4,580,600 | — | — |
| 2010-03-01 | $28.15 | $31.68 | 3,607,100 | — | — |
| 2010-02-26 | $27.88 | $31.37 | 3,554,600 | — | — |
| 2010-02-25 | $27.93 | $31.43 | 6,061,300 | — | — |
| 2010-02-24 | $27.89 | $31.38 | 14,246,800 | — | — |
| 2010-02-23 | $25.66 | $28.88 | 5,913,100 | — | — |
| 2010-02-22 | $26.08 | $29.35 | 4,149,500 | — | — |
| 2010-02-19 | $25.99 | $29.25 | 2,929,500 | — | — |
| 2010-02-18 | $25.92 | $29.17 | 2,334,100 | — | — |
| 2010-02-17 | $25.88 | $29.12 | 4,878,700 | — | — |
| 2010-02-16 | $25.24 | $28.40 | 6,152,000 | — | — |
| 2010-02-12 | $24.22 | $27.25 | 4,323,000 | — | — |
| 2010-02-11 | $24.18 | $27.21 | 3,197,300 | — | — |
| 2010-02-10 | $23.59 | $26.55 | 2,689,700 | — | — |
| 2010-02-09 | $23.55 | $26.50 | 5,002,400 | — | — |
| 2010-02-08 | $23.10 | $25.99 | 3,665,200 | — | — |
| 2010-02-05 | $23.07 | $25.96 | 5,224,800 | — | — |
| 2010-02-04 | $22.95 | $25.83 | 4,882,300 | — | — |
| 2010-02-03 | $24.02 | $27.03 | 2,190,300 | — | — |
| 2010-02-02 | $23.95 | $26.95 | 2,610,600 | — | — |
| 2010-02-01 | $23.81 | $26.79 | 3,697,900 | — | — |
| 2010-01-29 | $23.79 | $26.77 | 5,132,000 | — | — |
| 2010-01-28 | $23.79 | $26.77 | 4,570,300 | — | — |
| 2010-01-27 | $24.47 | $27.54 | 2,305,800 | — | — |
| 2010-01-26 | $24.38 | $27.43 | 3,478,400 | — | — |
| 2010-01-25 | $24.75 | $27.85 | 3,712,900 | — | — |
| 2010-01-22 | $25.10 | $28.24 | 4,554,000 | — | — |
| 2010-01-21 | $25.69 | $28.91 | 3,318,900 | — | — |
| 2010-01-20 | $26.12 | $29.39 | 3,806,700 | — | — |
| 2010-01-19 | $26.17 | $29.45 | 2,395,100 | — | — |
| 2010-01-15 | $26.08 | $29.35 | 3,405,900 | — | — |
| 2010-01-14 | $26.60 | $29.93 | 2,659,500 | — | — |
| 2010-01-13 | $26.25 | $29.54 | 2,680,200 | — | — |
| 2010-01-12 | $25.89 | $29.13 | 3,993,300 | — | — |
| 2010-01-11 | $26.25 | $29.54 | 2,151,300 | — | — |
| 2010-01-08 | $26.26 | $29.55 | 4,648,300 | — | — |
| 2010-01-07 | $25.48 | $28.67 | 4,161,100 | — | — |
| 2010-01-06 | $25.34 | $28.52 | 6,638,400 | — | — |
| 2010-01-05 | $25.28 | $28.45 | 3,008,800 | — | — |
| 2010-01-04 | $25.67 | $28.89 | 2,228,600 | — | — |