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
- 1982-11-15 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 | $35.46 | $592.89 | 398,000 | — | — |
| 2010-12-30 | $35.67 | $596.41 | 417,100 | — | — |
| 2010-12-29 | $35.73 | $597.41 | 441,500 | — | — |
| 2010-12-28 | $35.44 | $592.56 | 506,800 | — | — |
| 2010-12-27 | $35.41 | $592.06 | 225,400 | — | — |
| 2010-12-23 | $35.37 | $591.39 | 500,700 | — | — |
| 2010-12-22 | $35.43 | $592.39 | 1,234,200 | — | — |
| 2010-12-21 | $34.56 | $577.85 | 762,500 | — | — |
| 2010-12-20 | $34.70 | $580.19 | 823,100 | — | — |
| 2010-12-17 | $35.14 | $587.54 | 1,060,900 | — | — |
| 2010-12-16 | $35.19 | $588.38 | 711,100 | — | — |
| 2010-12-15 | $35.62 | $595.57 | 834,200 | — | — |
| 2010-12-14 | $35.64 | $595.90 | 722,200 | — | — |
| 2010-12-13 | $35.34 | $590.89 | 892,800 | — | — |
| 2010-12-10 | $35.73 | $589.83 | 1,005,900 | — | — |
| 2010-12-09 | $34.75 | $573.66 | 595,900 | — | — |
| 2010-12-08 | $34.69 | $572.67 | 566,400 | — | — |
| 2010-12-07 | $34.72 | $573.16 | 663,500 | — | — |
| 2010-12-06 | $35.09 | $579.27 | 459,200 | — | — |
| 2010-12-03 | $35.05 | $578.61 | 750,600 | — | — |
| 2010-12-02 | $35.25 | $581.91 | 992,400 | — | — |
| 2010-12-01 | $34.65 | $572.01 | 811,300 | — | — |
| 2010-11-30 | $33.88 | $559.29 | 550,200 | — | — |
| 2010-11-29 | $34.24 | $565.24 | 512,200 | — | — |
| 2010-11-26 | $34.20 | $564.58 | 281,100 | — | — |
| 2010-11-24 | $34.25 | $565.40 | 555,000 | — | — |
| 2010-11-23 | $33.63 | $555.17 | 741,300 | — | — |
| 2010-11-22 | $33.95 | $560.45 | 642,700 | — | — |
| 2010-11-19 | $33.67 | $555.83 | 577,800 | — | — |
| 2010-11-18 | $33.22 | $548.40 | 619,500 | — | — |
| 2010-11-17 | $32.86 | $542.46 | 710,900 | — | — |
| 2010-11-16 | $32.57 | $537.67 | 981,000 | — | — |
| 2010-11-15 | $32.79 | $541.30 | 540,300 | — | — |
| 2010-11-12 | $32.67 | $539.32 | 664,900 | — | — |
| 2010-11-11 | $33.11 | $546.58 | 881,100 | — | — |
| 2010-11-10 | $33.41 | $551.54 | 1,135,600 | — | — |
| 2010-11-09 | $32.88 | $542.79 | 2,110,900 | — | — |
| 2010-11-08 | $33.24 | $548.73 | 700,300 | — | — |
| 2010-11-05 | $33.40 | $551.37 | 1,655,800 | — | — |
| 2010-11-04 | $33.74 | $556.98 | 627,500 | — | — |
| 2010-11-03 | $33.60 | $554.67 | 805,100 | — | — |
| 2010-11-02 | $33.68 | $555.99 | 361,700 | — | — |
| 2010-11-01 | $33.45 | $552.20 | 491,600 | — | — |
| 2010-10-29 | $33.51 | $553.19 | 559,100 | — | — |
| 2010-10-28 | $33.15 | $547.24 | 773,900 | — | — |
| 2010-10-27 | $33.32 | $550.05 | 769,900 | — | — |
| 2010-10-26 | $33.61 | $554.84 | 813,200 | — | — |
| 2010-10-25 | $34.17 | $564.08 | 571,200 | — | — |
| 2010-10-22 | $33.42 | $551.70 | 547,100 | — | — |
| 2010-10-21 | $33.59 | $554.51 | 394,100 | — | — |
| 2010-10-20 | $33.63 | $555.17 | 585,100 | — | — |
| 2010-10-19 | $33.50 | $553.02 | 682,200 | — | — |
| 2010-10-18 | $34.01 | $561.44 | 657,600 | — | — |
| 2010-10-15 | $33.57 | $554.18 | 796,400 | — | — |
| 2010-10-14 | $33.68 | $555.99 | 635,100 | — | — |
| 2010-10-13 | $33.79 | $557.81 | 560,500 | — | — |
| 2010-10-12 | $33.77 | $557.48 | 957,500 | — | — |
| 2010-10-11 | $33.42 | $551.70 | 272,000 | — | — |
| 2010-10-08 | $33.20 | $548.07 | 450,400 | — | — |
| 2010-10-07 | $32.98 | $544.44 | 548,200 | — | — |
| 2010-10-06 | $33.12 | $546.75 | 661,700 | — | — |
| 2010-10-05 | $32.70 | $539.82 | 703,500 | — | — |
| 2010-10-04 | $32.72 | $540.15 | 694,200 | — | — |
| 2010-10-01 | $32.44 | $535.52 | 852,600 | — | — |
| 2010-09-30 | $32.50 | $536.51 | 950,100 | — | — |
| 2010-09-29 | $32.65 | $538.99 | 961,400 | — | — |
| 2010-09-28 | $32.70 | $539.82 | 828,200 | — | — |
| 2010-09-27 | $32.94 | $543.78 | 534,200 | — | — |
| 2010-09-24 | $32.94 | $543.78 | 573,000 | — | — |
| 2010-09-23 | $32.63 | $538.66 | 493,000 | — | — |
| 2010-09-22 | $32.83 | $541.96 | 551,000 | — | — |
| 2010-09-21 | $32.69 | $539.65 | 648,400 | — | — |
| 2010-09-20 | $32.66 | $539.16 | 608,700 | — | — |
| 2010-09-17 | $32.44 | $535.52 | 538,300 | — | — |
| 2010-09-16 | $32.43 | $535.36 | 659,400 | — | — |
| 2010-09-15 | $32.29 | $533.05 | 361,500 | — | — |
| 2010-09-14 | $32.15 | $530.74 | 597,800 | — | — |
| 2010-09-13 | $31.84 | $525.62 | 706,600 | — | — |
| 2010-09-10 | $31.85 | $518.45 | 666,100 | — | — |
| 2010-09-09 | $31.76 | $516.99 | 394,700 | — | — |
| 2010-09-08 | $31.58 | $514.06 | 555,100 | — | — |
| 2010-09-07 | $31.63 | $514.87 | 596,800 | — | — |
| 2010-09-03 | $31.75 | $516.83 | 603,000 | — | — |
| 2010-09-02 | $31.30 | $509.50 | 673,600 | — | — |
| 2010-09-01 | $31.18 | $507.55 | 1,158,300 | — | — |
| 2010-08-31 | $31.24 | $508.52 | 1,235,000 | — | — |
| 2010-08-30 | $31.37 | $510.64 | 668,900 | — | — |
| 2010-08-27 | $31.74 | $516.66 | 786,200 | — | — |
| 2010-08-26 | $30.94 | $503.64 | 478,700 | — | — |
| 2010-08-25 | $30.94 | $503.64 | 926,000 | — | — |
| 2010-08-24 | $31.39 | $510.97 | 1,122,000 | — | — |
| 2010-08-23 | $31.83 | $518.13 | 890,100 | — | — |
| 2010-08-20 | $31.21 | $508.04 | 479,400 | — | — |
| 2010-08-19 | $31.52 | $513.08 | 438,600 | — | — |
| 2010-08-18 | $31.61 | $514.55 | 505,400 | — | — |
| 2010-08-17 | $31.08 | $505.92 | 436,800 | — | — |
| 2010-08-16 | $30.75 | $500.55 | 416,900 | — | — |
| 2010-08-13 | $30.78 | $501.04 | 443,400 | — | — |
| 2010-08-12 | $30.79 | $501.20 | 1,393,700 | — | — |
| 2010-08-11 | $30.71 | $499.90 | 1,210,400 | — | — |
| 2010-08-10 | $31.44 | $511.78 | 622,900 | — | — |
| 2010-08-09 | $31.63 | $514.87 | 392,800 | — | — |
| 2010-08-06 | $31.40 | $511.13 | 946,800 | — | — |
| 2010-08-05 | $31.66 | $515.36 | 876,500 | — | — |
| 2010-08-04 | $31.02 | $504.94 | 535,000 | — | — |
| 2010-08-03 | $30.43 | $495.34 | 1,050,100 | — | — |
| 2010-08-02 | $30.61 | $498.27 | 702,500 | — | — |
| 2010-07-30 | $30.61 | $498.27 | 403,200 | — | — |
| 2010-07-29 | $30.48 | $496.15 | 586,600 | — | — |
| 2010-07-28 | $30.33 | $493.71 | 708,300 | — | — |
| 2010-07-27 | $30.90 | $502.99 | 783,400 | — | — |
| 2010-07-26 | $31.23 | $508.36 | 590,600 | — | — |
| 2010-07-23 | $30.83 | $501.85 | 504,600 | — | — |
| 2010-07-22 | $30.59 | $497.94 | 801,500 | — | — |
| 2010-07-21 | $29.89 | $486.55 | 548,300 | — | — |
| 2010-07-20 | $30.13 | $490.46 | 521,400 | — | — |
| 2010-07-19 | $29.85 | $485.90 | 427,600 | — | — |
| 2010-07-16 | $29.78 | $484.76 | 786,300 | — | — |
| 2010-07-15 | $30.57 | $497.62 | 1,077,200 | — | — |
| 2010-07-14 | $30.59 | $497.94 | 555,100 | — | — |
| 2010-07-13 | $30.69 | $499.57 | 593,700 | — | — |
| 2010-07-12 | $30.35 | $494.04 | 684,600 | — | — |
| 2010-07-09 | $30.12 | $490.29 | 885,700 | — | — |
| 2010-07-08 | $29.85 | $485.90 | 539,000 | — | — |
| 2010-07-07 | $29.51 | $480.36 | 970,100 | — | — |
| 2010-07-06 | $29.05 | $472.88 | 1,006,800 | — | — |
| 2010-07-02 | $29.17 | $474.83 | 879,900 | — | — |
| 2010-07-01 | $29.45 | $479.39 | 964,200 | — | — |
| 2010-06-30 | $29.27 | $476.46 | 1,310,700 | — | — |
| 2010-06-29 | $28.90 | $470.43 | 918,700 | — | — |
| 2010-06-28 | $30.25 | $492.41 | 501,300 | — | — |
| 2010-06-25 | $30.21 | $491.76 | 1,051,600 | — | — |
| 2010-06-24 | $29.68 | $483.13 | 627,200 | — | — |
| 2010-06-23 | $30.01 | $488.50 | 771,000 | — | — |
| 2010-06-22 | $30.40 | $494.85 | 764,300 | — | — |
| 2010-06-21 | $30.43 | $495.34 | 671,500 | — | — |
| 2010-06-18 | $30.52 | $496.80 | 644,200 | — | — |
| 2010-06-17 | $30.85 | $502.18 | 732,800 | — | — |
| 2010-06-16 | $30.92 | $503.32 | 536,700 | — | — |
| 2010-06-15 | $30.80 | $501.36 | 817,400 | — | — |
| 2010-06-14 | $30.31 | $493.39 | 1,185,300 | — | — |
| 2010-06-11 | $30.29 | $493.06 | 1,053,600 | — | — |
| 2010-06-10 | $31.01 | $497.96 | 862,600 | — | — |
| 2010-06-09 | $30.55 | $490.57 | 908,900 | — | — |
| 2010-06-08 | $30.24 | $485.60 | 1,273,200 | — | — |
| 2010-06-07 | $29.86 | $479.49 | 1,023,000 | — | — |
| 2010-06-04 | $29.80 | $478.53 | 1,124,700 | — | — |
| 2010-06-03 | $30.51 | $489.93 | 857,400 | — | — |
| 2010-06-02 | $30.49 | $489.61 | 1,258,700 | — | — |
| 2010-06-01 | $29.69 | $476.76 | 1,273,300 | — | — |
| 2010-05-28 | $29.21 | $469.06 | 897,300 | — | — |
| 2010-05-27 | $29.32 | $470.82 | 1,128,600 | — | — |
| 2010-05-26 | $28.34 | $455.08 | 1,903,700 | — | — |
| 2010-05-25 | $28.96 | $465.04 | 2,611,900 | — | — |
| 2010-05-24 | $29.49 | $473.55 | 864,800 | — | — |
| 2010-05-21 | $29.26 | $469.86 | 1,890,900 | — | — |
| 2010-05-20 | $28.78 | $462.15 | 1,884,800 | — | — |
| 2010-05-19 | $30.17 | $484.47 | 1,895,500 | — | — |
| 2010-05-18 | $30.56 | $490.73 | 1,222,100 | — | — |
| 2010-05-17 | $30.54 | $490.41 | 1,391,500 | — | — |
| 2010-05-14 | $30.83 | $495.07 | 2,115,500 | — | — |
| 2010-05-13 | $30.87 | $495.71 | 840,400 | — | — |
| 2010-05-12 | $30.53 | $490.25 | 768,100 | — | — |
| 2010-05-11 | $30.32 | $486.88 | 1,069,200 | — | — |
| 2010-05-10 | $30.11 | $483.51 | 2,033,800 | — | — |
| 2010-05-07 | $29.27 | $470.02 | 2,243,400 | — | — |
| 2010-05-06 | $29.13 | $467.77 | 2,281,800 | — | — |
| 2010-05-05 | $29.43 | $472.59 | 909,500 | — | — |
| 2010-05-04 | $29.66 | $476.28 | 1,057,200 | — | — |
| 2010-05-03 | $30.33 | $487.04 | 845,600 | — | — |
| 2010-04-30 | $30.10 | $483.35 | 1,121,600 | — | — |
| 2010-04-29 | $30.66 | $492.34 | 783,600 | — | — |
| 2010-04-28 | $30.32 | $486.88 | 1,012,100 | — | — |
| 2010-04-27 | $30.36 | $487.52 | 1,220,900 | — | — |
| 2010-04-26 | $30.86 | $495.55 | 822,200 | — | — |
| 2010-04-23 | $30.83 | $495.07 | 983,200 | — | — |
| 2010-04-22 | $30.69 | $492.82 | 1,035,500 | — | — |
| 2010-04-21 | $30.26 | $485.92 | 988,400 | — | — |
| 2010-04-20 | $30.26 | $485.92 | 1,398,300 | — | — |
| 2010-04-19 | $29.71 | $477.08 | 798,100 | — | — |
| 2010-04-16 | $29.55 | $474.52 | 1,837,700 | — | — |
| 2010-04-15 | $29.70 | $476.92 | 874,900 | — | — |
| 2010-04-14 | $29.61 | $475.48 | 1,714,000 | — | — |
| 2010-04-13 | $29.51 | $473.87 | 1,052,600 | — | — |
| 2010-04-12 | $29.71 | $477.08 | 647,600 | — | — |
| 2010-04-09 | $29.86 | $479.49 | 572,100 | — | — |
| 2010-04-08 | $29.89 | $479.97 | 1,124,900 | — | — |
| 2010-04-07 | $29.97 | $481.26 | 1,001,700 | — | — |
| 2010-04-06 | $30.39 | $488.00 | 1,199,100 | — | — |
| 2010-04-05 | $30.26 | $485.92 | 1,012,700 | — | — |
| 2010-04-01 | $30.11 | $483.51 | 1,032,800 | — | — |
| 2010-03-31 | $29.35 | $471.30 | 1,465,300 | — | — |
| 2010-03-30 | $29.54 | $474.35 | 1,367,400 | — | — |
| 2010-03-29 | $29.65 | $476.12 | 1,038,800 | — | — |
| 2010-03-26 | $29.36 | $471.46 | 1,393,400 | — | — |
| 2010-03-25 | $30.03 | $482.22 | 680,200 | — | — |
| 2010-03-24 | $29.83 | $479.01 | 836,400 | — | — |
| 2010-03-23 | $30.17 | $484.47 | 1,070,100 | — | — |
| 2010-03-22 | $29.99 | $481.58 | 943,900 | — | — |
| 2010-03-19 | $29.90 | $480.14 | 972,800 | — | — |
| 2010-03-18 | $30.46 | $489.13 | 458,900 | — | — |
| 2010-03-17 | $30.59 | $491.22 | 679,100 | — | — |
| 2010-03-16 | $30.51 | $489.93 | 899,900 | — | — |
| 2010-03-15 | $30.42 | $488.49 | 832,700 | — | — |
| 2010-03-12 | $30.28 | $486.24 | 866,300 | — | — |
| 2010-03-11 | $29.87 | $479.65 | 1,238,600 | — | — |
| 2010-03-10 | $30.62 | $484.89 | 1,239,700 | — | — |
| 2010-03-09 | $30.24 | $478.87 | 1,198,100 | — | — |
| 2010-03-08 | $29.72 | $470.64 | 2,275,000 | — | — |
| 2010-03-05 | $29.51 | $467.31 | 561,000 | — | — |
| 2010-03-04 | $29.03 | $459.71 | 507,600 | — | — |
| 2010-03-03 | $29.24 | $463.04 | 616,000 | — | — |
| 2010-03-02 | $29.01 | $459.39 | 751,700 | — | — |
| 2010-03-01 | $28.76 | $455.43 | 1,029,300 | — | — |
| 2010-02-26 | $27.76 | $439.60 | 455,500 | — | — |
| 2010-02-25 | $27.65 | $437.86 | 582,400 | — | — |
| 2010-02-24 | $27.66 | $438.01 | 489,600 | — | — |
| 2010-02-23 | $27.70 | $438.65 | 555,000 | — | — |
| 2010-02-22 | $28.02 | $443.72 | 599,800 | — | — |
| 2010-02-19 | $28.07 | $444.51 | 899,300 | — | — |
| 2010-02-18 | $28.07 | $444.51 | 501,800 | — | — |
| 2010-02-17 | $27.74 | $439.28 | 799,600 | — | — |
| 2010-02-16 | $27.75 | $439.44 | 955,900 | — | — |
| 2010-02-12 | $27.71 | $438.81 | 648,300 | — | — |
| 2010-02-11 | $27.72 | $438.97 | 771,700 | — | — |
| 2010-02-10 | $27.12 | $429.46 | 919,000 | — | — |
| 2010-02-09 | $26.72 | $423.13 | 818,000 | — | — |
| 2010-02-08 | $26.25 | $415.69 | 1,177,800 | — | — |
| 2010-02-05 | $26.79 | $424.24 | 1,760,100 | — | — |
| 2010-02-04 | $26.39 | $417.90 | 1,375,600 | — | — |
| 2010-02-03 | $26.04 | $412.36 | 889,400 | — | — |
| 2010-02-02 | $26.21 | $415.05 | 1,059,200 | — | — |
| 2010-02-01 | $25.79 | $408.40 | 522,100 | — | — |
| 2010-01-29 | $25.75 | $407.77 | 844,200 | — | — |
| 2010-01-28 | $26.07 | $412.84 | 733,300 | — | — |
| 2010-01-27 | $26.02 | $412.04 | 913,800 | — | — |
| 2010-01-26 | $25.90 | $410.14 | 684,500 | — | — |
| 2010-01-25 | $26.13 | $413.79 | 931,800 | — | — |
| 2010-01-22 | $25.94 | $410.78 | 693,000 | — | — |
| 2010-01-21 | $26.24 | $415.53 | 593,500 | — | — |
| 2010-01-20 | $26.68 | $422.50 | 812,500 | — | — |
| 2010-01-19 | $26.98 | $427.25 | 673,600 | — | — |
| 2010-01-15 | $27.04 | $428.20 | 638,200 | — | — |
| 2010-01-14 | $27.34 | $432.95 | 865,500 | — | — |
| 2010-01-13 | $27.36 | $433.26 | 1,039,900 | — | — |
| 2010-01-12 | $27.15 | $429.94 | 1,008,800 | — | — |
| 2010-01-11 | $26.78 | $424.08 | 665,100 | — | — |
| 2010-01-08 | $27.02 | $427.88 | 1,159,700 | — | — |
| 2010-01-07 | $26.89 | $425.82 | 1,434,900 | — | — |
| 2010-01-06 | $27.68 | $438.33 | 2,020,500 | — | — |
| 2010-01-05 | $27.65 | $437.86 | 2,189,400 | — | — |
| 2010-01-04 | $27.86 | $441.18 | 836,900 | — | — |