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
- 1970-01-02 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 | $35.98 | $756.39 | 1,287,300 | — | — |
| 2010-12-30 | $36.05 | $757.86 | 1,356,100 | — | — |
| 2010-12-29 | $36.12 | $759.34 | 1,588,000 | — | — |
| 2010-12-28 | $36.05 | $757.86 | 1,368,400 | — | — |
| 2010-12-27 | $35.88 | $754.29 | 1,211,300 | — | — |
| 2010-12-23 | $35.92 | $755.13 | 1,803,200 | — | — |
| 2010-12-22 | $35.96 | $755.97 | 2,297,100 | — | — |
| 2010-12-21 | $35.80 | $752.61 | 2,063,000 | — | — |
| 2010-12-20 | $35.96 | $755.97 | 2,845,700 | — | — |
| 2010-12-17 | $35.99 | $756.60 | 3,770,600 | — | — |
| 2010-12-16 | $36.05 | $757.86 | 2,453,100 | — | — |
| 2010-12-15 | $35.72 | $750.93 | 2,459,900 | — | — |
| 2010-12-14 | $36.08 | $758.49 | 2,214,400 | — | — |
| 2010-12-13 | $35.87 | $754.08 | 2,337,100 | — | — |
| 2010-12-10 | $35.64 | $749.24 | 2,312,200 | — | — |
| 2010-12-09 | $35.37 | $743.57 | 2,643,400 | — | — |
| 2010-12-08 | $35.08 | $737.47 | 4,436,100 | — | — |
| 2010-12-07 | $35.42 | $744.62 | 2,906,400 | — | — |
| 2010-12-06 | $35.80 | $752.61 | 2,104,900 | — | — |
| 2010-12-03 | $35.99 | $756.60 | 2,551,300 | — | — |
| 2010-12-02 | $36.08 | $758.49 | 4,124,900 | — | — |
| 2010-12-01 | $36.40 | $765.22 | 4,062,100 | — | — |
| 2010-11-30 | $35.60 | $748.40 | 3,967,900 | — | — |
| 2010-11-29 | $35.68 | $750.09 | 2,511,400 | — | — |
| 2010-11-26 | $35.85 | $753.66 | 1,090,800 | — | — |
| 2010-11-24 | $36.02 | $757.23 | 1,859,400 | — | — |
| 2010-11-23 | $35.68 | $750.09 | 2,464,200 | — | — |
| 2010-11-22 | $35.99 | $756.60 | 2,031,300 | — | — |
| 2010-11-19 | $35.75 | $751.56 | 2,766,200 | — | — |
| 2010-11-18 | $36.06 | $758.07 | 2,164,600 | — | — |
| 2010-11-17 | $35.72 | $750.93 | 3,687,800 | — | — |
| 2010-11-16 | $35.94 | $755.55 | 3,296,500 | — | — |
| 2010-11-15 | $36.43 | $765.85 | 2,337,300 | — | — |
| 2010-11-12 | $36.52 | $767.74 | 2,767,100 | — | — |
| 2010-11-11 | $36.54 | $768.17 | 2,517,400 | — | — |
| 2010-11-10 | $36.60 | $769.43 | 2,308,600 | — | — |
| 2010-11-09 | $36.90 | $775.73 | 2,564,300 | — | — |
| 2010-11-08 | $36.93 | $776.36 | 2,725,700 | — | — |
| 2010-11-05 | $37.70 | $782.88 | 3,257,200 | — | — |
| 2010-11-04 | $37.59 | $780.60 | 3,772,200 | — | — |
| 2010-11-03 | $37.55 | $779.77 | 3,199,400 | — | — |
| 2010-11-02 | $37.63 | $781.43 | 2,515,800 | — | — |
| 2010-11-01 | $37.28 | $774.16 | 2,298,900 | — | — |
| 2010-10-29 | $37.44 | $777.48 | 2,675,300 | — | — |
| 2010-10-28 | $37.21 | $772.71 | 3,732,800 | — | — |
| 2010-10-27 | $36.85 | $765.23 | 2,989,200 | — | — |
| 2010-10-26 | $36.66 | $761.28 | 2,489,300 | — | — |
| 2010-10-25 | $36.46 | $757.13 | 2,774,100 | — | — |
| 2010-10-22 | $36.70 | $762.11 | 4,174,500 | — | — |
| 2010-10-21 | $36.90 | $766.27 | 3,258,900 | — | — |
| 2010-10-20 | $36.82 | $764.61 | 3,094,700 | — | — |
| 2010-10-19 | $36.52 | $758.38 | 7,545,000 | — | — |
| 2010-10-18 | $36.33 | $754.43 | 3,217,300 | — | — |
| 2010-10-15 | $35.94 | $746.33 | 2,553,500 | — | — |
| 2010-10-14 | $35.79 | $743.22 | 2,350,500 | — | — |
| 2010-10-13 | $35.83 | $744.05 | 3,192,300 | — | — |
| 2010-10-12 | $35.86 | $744.67 | 4,478,000 | — | — |
| 2010-10-11 | $36.29 | $753.60 | 1,452,900 | — | — |
| 2010-10-08 | $36.19 | $751.52 | 2,356,800 | — | — |
| 2010-10-07 | $36.05 | $748.62 | 3,093,700 | — | — |
| 2010-10-06 | $36.26 | $752.98 | 1,743,700 | — | — |
| 2010-10-05 | $36.34 | $754.64 | 3,964,600 | — | — |
| 2010-10-04 | $36.20 | $751.73 | 2,307,000 | — | — |
| 2010-10-01 | $36.22 | $752.15 | 2,417,600 | — | — |
| 2010-09-30 | $36.23 | $752.35 | 3,122,300 | — | — |
| 2010-09-29 | $36.46 | $757.13 | 2,424,500 | — | — |
| 2010-09-28 | $36.72 | $762.53 | 2,491,900 | — | — |
| 2010-09-27 | $36.54 | $758.79 | 2,013,700 | — | — |
| 2010-09-24 | $36.50 | $757.96 | 3,280,800 | — | — |
| 2010-09-23 | $36.10 | $749.66 | 2,047,400 | — | — |
| 2010-09-22 | $36.43 | $756.51 | 2,457,100 | — | — |
| 2010-09-21 | $36.01 | $747.79 | 3,426,200 | — | — |
| 2010-09-20 | $36.34 | $754.64 | 2,265,000 | — | — |
| 2010-09-17 | $35.88 | $745.09 | 3,398,900 | — | — |
| 2010-09-16 | $36.00 | $747.58 | 2,159,600 | — | — |
| 2010-09-15 | $36.18 | $751.32 | 3,604,100 | — | — |
| 2010-09-14 | $36.42 | $756.30 | 2,553,200 | — | — |
| 2010-09-13 | $36.70 | $762.11 | 3,946,500 | — | — |
| 2010-09-10 | $36.63 | $760.66 | 5,245,600 | — | — |
| 2010-09-09 | $36.35 | $754.85 | 2,001,100 | — | — |
| 2010-09-08 | $36.08 | $749.24 | 2,218,400 | — | — |
| 2010-09-07 | $36.17 | $751.11 | 2,783,200 | — | — |
| 2010-09-03 | $36.12 | $750.07 | 2,594,400 | — | — |
| 2010-09-02 | $35.86 | $744.67 | 2,744,100 | — | — |
| 2010-09-01 | $36.11 | $749.86 | 3,304,600 | — | — |
| 2010-08-31 | $35.41 | $735.33 | 2,958,700 | — | — |
| 2010-08-30 | $35.17 | $730.34 | 2,202,400 | — | — |
| 2010-08-27 | $35.71 | $741.56 | 3,141,900 | — | — |
| 2010-08-26 | $35.20 | $730.97 | 2,157,400 | — | — |
| 2010-08-25 | $35.33 | $733.67 | 2,935,300 | — | — |
| 2010-08-24 | $35.41 | $735.33 | 3,305,900 | — | — |
| 2010-08-23 | $35.11 | $729.10 | 3,964,900 | — | — |
| 2010-08-20 | $34.82 | $723.07 | 2,946,700 | — | — |
| 2010-08-19 | $34.84 | $723.49 | 3,482,400 | — | — |
| 2010-08-18 | $35.22 | $731.38 | 5,405,600 | — | — |
| 2010-08-17 | $35.76 | $742.59 | 3,245,300 | — | — |
| 2010-08-16 | $35.73 | $741.97 | 2,423,500 | — | — |
| 2010-08-13 | $35.52 | $737.61 | 3,158,600 | — | — |
| 2010-08-12 | $35.35 | $734.08 | 2,976,700 | — | — |
| 2010-08-11 | $35.50 | $737.20 | 3,069,400 | — | — |
| 2010-08-10 | $36.27 | $753.19 | 3,734,500 | — | — |
| 2010-08-09 | $35.85 | $744.46 | 3,955,900 | — | — |
| 2010-08-06 | $35.98 | $747.16 | 4,493,200 | — | — |
| 2010-08-05 | $36.41 | $747.37 | 3,865,800 | — | — |
| 2010-08-04 | $35.99 | $738.75 | 4,746,700 | — | — |
| 2010-08-03 | $36.25 | $744.09 | 4,500,500 | — | — |
| 2010-08-02 | $36.27 | $744.50 | 4,082,400 | — | — |
| 2010-07-30 | $35.98 | $738.54 | 6,137,900 | — | — |
| 2010-07-29 | $36.10 | $741.01 | 5,199,300 | — | — |
| 2010-07-28 | $36.61 | $751.48 | 2,690,000 | — | — |
| 2010-07-27 | $36.63 | $751.89 | 4,018,600 | — | — |
| 2010-07-26 | $36.17 | $742.44 | 3,139,600 | — | — |
| 2010-07-23 | $35.80 | $734.85 | 4,021,600 | — | — |
| 2010-07-22 | $35.79 | $734.64 | 4,019,100 | — | — |
| 2010-07-21 | $35.26 | $723.77 | 4,472,200 | — | — |
| 2010-07-20 | $35.92 | $737.31 | 3,950,100 | — | — |
| 2010-07-19 | $35.38 | $726.23 | 3,115,700 | — | — |
| 2010-07-16 | $34.76 | $713.50 | 4,397,000 | — | — |
| 2010-07-15 | $35.28 | $724.18 | 3,624,400 | — | — |
| 2010-07-14 | $34.86 | $715.55 | 2,926,700 | — | — |
| 2010-07-13 | $34.77 | $713.71 | 4,300,900 | — | — |
| 2010-07-12 | $34.87 | $715.76 | 2,822,200 | — | — |
| 2010-07-09 | $34.84 | $715.14 | 3,239,400 | — | — |
| 2010-07-08 | $34.77 | $713.71 | 4,263,000 | — | — |
| 2010-07-07 | $34.37 | $705.50 | 7,050,200 | — | — |
| 2010-07-06 | $33.26 | $682.71 | 5,648,400 | — | — |
| 2010-07-02 | $32.39 | $664.85 | 3,292,600 | — | — |
| 2010-07-01 | $32.22 | $661.36 | 3,940,100 | — | — |
| 2010-06-30 | $32.30 | $663.01 | 5,664,800 | — | — |
| 2010-06-29 | $32.69 | $671.01 | 5,427,000 | — | — |
| 2010-06-28 | $33.31 | $683.74 | 3,214,300 | — | — |
| 2010-06-25 | $32.99 | $677.17 | 3,537,100 | — | — |
| 2010-06-24 | $32.72 | $671.63 | 4,412,400 | — | — |
| 2010-06-23 | $32.72 | $671.63 | 4,166,500 | — | — |
| 2010-06-22 | $33.30 | $683.53 | 3,364,900 | — | — |
| 2010-06-21 | $33.87 | $695.23 | 2,455,200 | — | — |
| 2010-06-18 | $34.06 | $699.13 | 3,664,200 | — | — |
| 2010-06-17 | $34.00 | $697.90 | 3,137,500 | — | — |
| 2010-06-16 | $33.68 | $691.33 | 3,213,100 | — | — |
| 2010-06-15 | $33.41 | $685.79 | 4,921,800 | — | — |
| 2010-06-14 | $32.41 | $665.26 | 2,908,600 | — | — |
| 2010-06-11 | $32.45 | $666.09 | 5,314,000 | — | — |
| 2010-06-10 | $32.68 | $670.81 | 5,458,500 | — | — |
| 2010-06-09 | $31.74 | $651.51 | 5,480,800 | — | — |
| 2010-06-08 | $31.72 | $651.10 | 5,663,200 | — | — |
| 2010-06-07 | $31.43 | $645.15 | 3,940,600 | — | — |
| 2010-06-04 | $31.12 | $638.79 | 3,479,500 | — | — |
| 2010-06-03 | $32.16 | $660.13 | 2,637,300 | — | — |
| 2010-06-02 | $31.85 | $653.77 | 2,978,600 | — | — |
| 2010-06-01 | $31.20 | $640.43 | 3,436,400 | — | — |
| 2010-05-28 | $31.96 | $656.03 | 3,972,700 | — | — |
| 2010-05-27 | $31.99 | $656.64 | 4,105,200 | — | — |
| 2010-05-26 | $31.02 | $636.73 | 4,037,400 | — | — |
| 2010-05-25 | $30.97 | $635.71 | 5,701,900 | — | — |
| 2010-05-24 | $31.19 | $640.22 | 2,014,600 | — | — |
| 2010-05-21 | $31.46 | $645.76 | 4,499,600 | — | — |
| 2010-05-20 | $31.34 | $643.30 | 4,474,600 | — | — |
| 2010-05-19 | $32.31 | $663.21 | 3,744,600 | — | — |
| 2010-05-18 | $32.60 | $669.16 | 3,806,600 | — | — |
| 2010-05-17 | $32.99 | $677.17 | 3,300,600 | — | — |
| 2010-05-14 | $33.00 | $677.38 | 4,779,300 | — | — |
| 2010-05-13 | $33.30 | $683.53 | 3,039,400 | — | — |
| 2010-05-12 | $33.58 | $689.28 | 4,477,900 | — | — |
| 2010-05-11 | $33.15 | $680.45 | 4,950,900 | — | — |
| 2010-05-10 | $33.14 | $680.25 | 5,531,500 | — | — |
| 2010-05-07 | $31.92 | $655.21 | 7,693,800 | — | — |
| 2010-05-06 | $32.18 | $660.54 | 8,322,100 | — | — |
| 2010-05-05 | $33.37 | $676.35 | 6,648,000 | — | — |
| 2010-05-04 | $33.61 | $681.21 | 8,011,500 | — | — |
| 2010-05-03 | $34.56 | $700.47 | 4,733,100 | — | — |
| 2010-04-30 | $34.30 | $695.20 | 5,848,200 | — | — |
| 2010-04-29 | $33.84 | $685.87 | 3,689,700 | — | — |
| 2010-04-28 | $33.52 | $679.39 | 4,427,500 | — | — |
| 2010-04-27 | $33.34 | $675.74 | 5,724,500 | — | — |
| 2010-04-26 | $33.76 | $684.25 | 4,968,100 | — | — |
| 2010-04-23 | $34.02 | $689.52 | 2,674,000 | — | — |
| 2010-04-22 | $33.98 | $688.71 | 2,377,800 | — | — |
| 2010-04-21 | $33.95 | $688.10 | 1,845,200 | — | — |
| 2010-04-20 | $33.95 | $688.10 | 2,328,300 | — | — |
| 2010-04-19 | $33.80 | $685.06 | 3,768,500 | — | — |
| 2010-04-16 | $33.73 | $683.65 | 4,515,900 | — | — |
| 2010-04-15 | $33.77 | $684.46 | 4,216,100 | — | — |
| 2010-04-14 | $33.90 | $687.09 | 3,563,200 | — | — |
| 2010-04-13 | $34.07 | $690.54 | 3,368,700 | — | — |
| 2010-04-12 | $34.08 | $690.74 | 3,369,100 | — | — |
| 2010-04-09 | $34.27 | $694.59 | 2,303,900 | — | — |
| 2010-04-08 | $33.96 | $688.31 | 2,312,800 | — | — |
| 2010-04-07 | $34.08 | $690.74 | 2,924,500 | — | — |
| 2010-04-06 | $34.30 | $695.20 | 5,680,200 | — | — |
| 2010-04-05 | $34.31 | $695.40 | 3,779,200 | — | — |
| 2010-04-01 | $34.49 | $699.05 | 2,285,600 | — | — |
| 2010-03-31 | $34.18 | $692.77 | 2,537,000 | — | — |
| 2010-03-30 | $34.42 | $697.63 | 3,362,500 | — | — |
| 2010-03-29 | $34.37 | $696.62 | 2,519,200 | — | — |
| 2010-03-26 | $34.09 | $690.94 | 2,007,000 | — | — |
| 2010-03-25 | $33.90 | $687.09 | 2,297,800 | — | — |
| 2010-03-24 | $33.99 | $688.92 | 2,909,800 | — | — |
| 2010-03-23 | $34.30 | $695.20 | 3,014,400 | — | — |
| 2010-03-22 | $34.08 | $690.74 | 2,323,300 | — | — |
| 2010-03-19 | $34.52 | $699.66 | 3,938,700 | — | — |
| 2010-03-18 | $34.76 | $704.52 | 2,402,900 | — | — |
| 2010-03-17 | $34.82 | $705.74 | 1,890,400 | — | — |
| 2010-03-16 | $34.77 | $704.72 | 2,181,000 | — | — |
| 2010-03-15 | $34.39 | $697.02 | 2,211,700 | — | — |
| 2010-03-12 | $34.10 | $691.15 | 2,955,500 | — | — |
| 2010-03-11 | $34.22 | $693.58 | 2,908,600 | — | — |
| 2010-03-10 | $34.15 | $692.16 | 2,522,300 | — | — |
| 2010-03-09 | $34.12 | $691.55 | 1,659,100 | — | — |
| 2010-03-08 | $34.18 | $692.77 | 1,983,800 | — | — |
| 2010-03-05 | $34.25 | $694.19 | 1,972,000 | — | — |
| 2010-03-04 | $33.91 | $687.29 | 2,291,200 | — | — |
| 2010-03-03 | $33.97 | $688.51 | 1,924,200 | — | — |
| 2010-03-02 | $34.12 | $691.55 | 2,936,700 | — | — |
| 2010-03-01 | $33.94 | $687.90 | 2,965,000 | — | — |
| 2010-02-26 | $33.62 | $681.42 | 2,635,200 | — | — |
| 2010-02-25 | $33.68 | $682.63 | 2,476,500 | — | — |
| 2010-02-24 | $33.91 | $687.29 | 3,935,200 | — | — |
| 2010-02-23 | $33.72 | $683.44 | 3,124,100 | — | — |
| 2010-02-22 | $33.65 | $682.02 | 2,929,800 | — | — |
| 2010-02-19 | $33.97 | $688.51 | 3,854,300 | — | — |
| 2010-02-18 | $33.52 | $679.39 | 3,834,800 | — | — |
| 2010-02-17 | $33.55 | $680.00 | 2,145,300 | — | — |
| 2010-02-16 | $33.70 | $683.04 | 3,134,200 | — | — |
| 2010-02-12 | $32.95 | $667.84 | 3,188,400 | — | — |
| 2010-02-11 | $33.08 | $670.47 | 3,055,500 | — | — |
| 2010-02-10 | $33.02 | $669.26 | 2,619,200 | — | — |
| 2010-02-09 | $33.20 | $672.90 | 3,414,800 | — | — |
| 2010-02-08 | $32.82 | $665.20 | 3,219,900 | — | — |
| 2010-02-05 | $33.64 | $673.51 | 4,444,000 | — | — |
| 2010-02-04 | $33.75 | $675.71 | 3,442,800 | — | — |
| 2010-02-03 | $34.70 | $694.73 | 5,341,100 | — | — |
| 2010-02-02 | $35.06 | $701.94 | 2,912,500 | — | — |
| 2010-02-01 | $34.60 | $692.73 | 5,117,000 | — | — |
| 2010-01-29 | $34.65 | $693.73 | 3,931,700 | — | — |
| 2010-01-28 | $35.06 | $701.94 | 3,953,900 | — | — |
| 2010-01-27 | $35.53 | $711.35 | 3,908,500 | — | — |
| 2010-01-26 | $35.61 | $712.95 | 3,542,700 | — | — |
| 2010-01-25 | $35.62 | $713.15 | 2,516,000 | — | — |
| 2010-01-22 | $35.42 | $709.15 | 4,206,300 | — | — |
| 2010-01-21 | $36.11 | $722.96 | 4,413,200 | — | — |
| 2010-01-20 | $36.52 | $731.17 | 4,945,600 | — | — |
| 2010-01-19 | $36.44 | $729.57 | 4,263,400 | — | — |
| 2010-01-15 | $36.01 | $720.96 | 4,896,100 | — | — |
| 2010-01-14 | $36.20 | $724.77 | 3,117,800 | — | — |
| 2010-01-13 | $36.06 | $721.96 | 2,729,800 | — | — |
| 2010-01-12 | $35.62 | $713.15 | 2,834,400 | — | — |
| 2010-01-11 | $35.98 | $720.36 | 3,992,900 | — | — |
| 2010-01-08 | $35.61 | $712.95 | 3,980,600 | — | — |
| 2010-01-07 | $35.19 | $704.54 | 3,581,200 | — | — |
| 2010-01-06 | $34.89 | $698.54 | 3,157,400 | — | — |
| 2010-01-05 | $34.54 | $691.53 | 5,112,400 | — | — |
| 2010-01-04 | $34.94 | $699.54 | 4,076,600 | — | — |