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
- 1983-08-04 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 | $38.31 | $59.96 | 1,122,300 | — | — |
| 2010-12-30 | $38.51 | $60.28 | 1,608,300 | — | — |
| 2010-12-29 | $38.56 | $60.36 | 1,564,600 | — | — |
| 2010-12-28 | $38.75 | $60.35 | 1,539,000 | — | — |
| 2010-12-27 | $38.82 | $60.46 | 1,171,800 | — | — |
| 2010-12-23 | $38.94 | $60.64 | 2,179,500 | — | — |
| 2010-12-22 | $39.11 | $60.91 | 2,836,700 | — | — |
| 2010-12-21 | $38.70 | $60.27 | 2,734,700 | — | — |
| 2010-12-20 | $38.53 | $60.00 | 3,217,800 | — | — |
| 2010-12-17 | $38.71 | $60.29 | 4,604,600 | — | — |
| 2010-12-16 | $37.98 | $59.15 | 3,943,700 | — | — |
| 2010-12-15 | $37.08 | $57.75 | 2,742,200 | — | — |
| 2010-12-14 | $37.26 | $58.03 | 2,064,600 | — | — |
| 2010-12-13 | $37.00 | $57.62 | 2,376,800 | — | — |
| 2010-12-10 | $37.15 | $57.86 | 2,459,100 | — | — |
| 2010-12-09 | $36.59 | $56.98 | 3,348,100 | — | — |
| 2010-12-08 | $36.76 | $57.25 | 5,422,700 | — | — |
| 2010-12-07 | $37.41 | $58.26 | 5,071,500 | — | — |
| 2010-12-06 | $37.17 | $57.89 | 1,380,400 | — | — |
| 2010-12-03 | $37.24 | $58.00 | 2,124,400 | — | — |
| 2010-12-02 | $37.36 | $58.18 | 3,050,100 | — | — |
| 2010-12-01 | $36.62 | $57.03 | 2,689,800 | — | — |
| 2010-11-30 | $35.58 | $55.41 | 3,860,100 | — | — |
| 2010-11-29 | $35.65 | $55.52 | 2,675,200 | — | — |
| 2010-11-26 | $35.88 | $55.88 | 596,400 | — | — |
| 2010-11-24 | $36.16 | $56.31 | 1,259,300 | — | — |
| 2010-11-23 | $35.93 | $55.96 | 2,788,900 | — | — |
| 2010-11-22 | $36.18 | $56.34 | 1,684,300 | — | — |
| 2010-11-19 | $36.20 | $56.38 | 3,173,500 | — | — |
| 2010-11-18 | $36.56 | $56.94 | 6,803,500 | — | — |
| 2010-11-17 | $34.47 | $53.68 | 1,443,700 | — | — |
| 2010-11-16 | $34.41 | $53.59 | 2,750,400 | — | — |
| 2010-11-15 | $34.89 | $54.34 | 1,596,400 | — | — |
| 2010-11-12 | $35.02 | $54.54 | 1,571,700 | — | — |
| 2010-11-11 | $35.40 | $55.13 | 1,659,200 | — | — |
| 2010-11-10 | $35.27 | $54.93 | 2,851,800 | — | — |
| 2010-11-09 | $35.62 | $55.47 | 3,911,100 | — | — |
| 2010-11-08 | $35.22 | $54.85 | 1,840,200 | — | — |
| 2010-11-05 | $35.21 | $54.83 | 2,500,200 | — | — |
| 2010-11-04 | $35.69 | $55.58 | 4,147,700 | — | — |
| 2010-11-03 | $35.34 | $55.04 | 3,561,500 | — | — |
| 2010-11-02 | $35.37 | $55.08 | 3,682,400 | — | — |
| 2010-11-01 | $34.88 | $54.32 | 3,031,000 | — | — |
| 2010-10-29 | $34.69 | $54.02 | 4,012,200 | — | — |
| 2010-10-28 | $34.33 | $53.46 | 5,055,300 | — | — |
| 2010-10-27 | $33.41 | $52.03 | 5,068,100 | — | — |
| 2010-10-26 | $32.98 | $51.36 | 12,988,500 | — | — |
| 2010-10-25 | $32.41 | $50.47 | 3,618,700 | — | — |
| 2010-10-22 | $31.99 | $49.82 | 2,699,800 | — | — |
| 2010-10-21 | $32.00 | $49.84 | 2,914,000 | — | — |
| 2010-10-20 | $32.17 | $50.10 | 2,324,500 | — | — |
| 2010-10-19 | $32.17 | $50.10 | 3,719,900 | — | — |
| 2010-10-18 | $33.29 | $51.84 | 2,016,400 | — | — |
| 2010-10-15 | $33.22 | $51.74 | 2,245,800 | — | — |
| 2010-10-14 | $33.31 | $51.88 | 3,683,100 | — | — |
| 2010-10-13 | $33.18 | $51.67 | 1,992,200 | — | — |
| 2010-10-12 | $32.84 | $51.14 | 2,646,200 | — | — |
| 2010-10-11 | $32.66 | $50.86 | 1,118,800 | — | — |
| 2010-10-08 | $32.61 | $50.79 | 1,699,600 | — | — |
| 2010-10-07 | $32.77 | $51.03 | 1,959,200 | — | — |
| 2010-10-06 | $32.46 | $50.55 | 3,711,400 | — | — |
| 2010-10-05 | $32.95 | $51.31 | 2,506,800 | — | — |
| 2010-10-04 | $32.18 | $50.12 | 2,498,800 | — | — |
| 2010-10-01 | $32.85 | $51.16 | 1,541,900 | — | — |
| 2010-09-30 | $33.04 | $51.45 | 2,853,800 | — | — |
| 2010-09-29 | $33.15 | $51.63 | 2,088,700 | — | — |
| 2010-09-28 | $33.20 | $51.40 | 1,509,100 | — | — |
| 2010-09-27 | $32.85 | $50.86 | 1,913,400 | — | — |
| 2010-09-24 | $33.45 | $51.79 | 2,242,800 | — | — |
| 2010-09-23 | $32.53 | $50.36 | 3,349,600 | — | — |
| 2010-09-22 | $32.80 | $50.78 | 1,767,000 | — | — |
| 2010-09-21 | $33.11 | $51.26 | 2,079,600 | — | — |
| 2010-09-20 | $33.11 | $51.26 | 1,341,100 | — | — |
| 2010-09-17 | $32.64 | $50.53 | 3,356,500 | — | — |
| 2010-09-16 | $32.56 | $50.41 | 3,218,000 | — | — |
| 2010-09-15 | $32.98 | $51.06 | 5,305,200 | — | — |
| 2010-09-14 | $31.79 | $49.22 | 1,656,600 | — | — |
| 2010-09-13 | $31.60 | $48.92 | 1,483,100 | — | — |
| 2010-09-10 | $31.60 | $48.92 | 1,859,900 | — | — |
| 2010-09-09 | $31.80 | $49.23 | 2,066,300 | — | — |
| 2010-09-08 | $31.58 | $48.89 | 3,862,600 | — | — |
| 2010-09-07 | $31.25 | $48.38 | 3,389,000 | — | — |
| 2010-09-03 | $31.29 | $48.44 | 1,942,800 | — | — |
| 2010-09-02 | $30.94 | $47.90 | 1,774,100 | — | — |
| 2010-09-01 | $30.56 | $47.31 | 3,035,800 | — | — |
| 2010-08-31 | $29.96 | $46.38 | 3,741,700 | — | — |
| 2010-08-30 | $30.21 | $46.77 | 1,982,200 | — | — |
| 2010-08-27 | $30.82 | $47.72 | 2,148,800 | — | — |
| 2010-08-26 | $30.63 | $47.42 | 2,790,300 | — | — |
| 2010-08-25 | $31.08 | $48.12 | 5,267,500 | — | — |
| 2010-08-24 | $30.07 | $46.55 | 4,382,400 | — | — |
| 2010-08-23 | $31.09 | $48.13 | 2,753,300 | — | — |
| 2010-08-20 | $31.14 | $48.21 | 3,073,700 | — | — |
| 2010-08-19 | $31.13 | $48.20 | 3,636,900 | — | — |
| 2010-08-18 | $31.47 | $48.72 | 3,150,900 | — | — |
| 2010-08-17 | $31.34 | $48.52 | 2,736,800 | — | — |
| 2010-08-16 | $30.94 | $47.90 | 2,638,000 | — | — |
| 2010-08-13 | $31.36 | $48.55 | 2,118,500 | — | — |
| 2010-08-12 | $31.62 | $48.95 | 2,307,400 | — | — |
| 2010-08-11 | $31.38 | $48.58 | 4,133,100 | — | — |
| 2010-08-10 | $32.54 | $50.38 | 2,798,600 | — | — |
| 2010-08-09 | $33.03 | $51.14 | 3,149,200 | — | — |
| 2010-08-06 | $33.10 | $51.25 | 3,137,200 | — | — |
| 2010-08-05 | $32.93 | $50.98 | 4,437,800 | — | — |
| 2010-08-04 | $33.48 | $51.83 | 3,118,400 | — | — |
| 2010-08-03 | $32.87 | $50.89 | 3,730,900 | — | — |
| 2010-08-02 | $32.91 | $50.95 | 3,438,300 | — | — |
| 2010-07-30 | $32.27 | $49.96 | 4,859,400 | — | — |
| 2010-07-29 | $32.31 | $50.02 | 4,440,800 | — | — |
| 2010-07-28 | $32.57 | $50.43 | 4,437,700 | — | — |
| 2010-07-27 | $33.31 | $51.57 | 6,816,200 | — | — |
| 2010-07-26 | $33.79 | $52.31 | 3,616,200 | — | — |
| 2010-07-23 | $33.44 | $51.77 | 7,326,000 | — | — |
| 2010-07-22 | $33.26 | $51.49 | 9,738,200 | — | — |
| 2010-07-21 | $34.75 | $53.80 | 2,886,900 | — | — |
| 2010-07-20 | $35.27 | $54.61 | 2,723,100 | — | — |
| 2010-07-19 | $35.21 | $54.51 | 2,262,100 | — | — |
| 2010-07-16 | $35.15 | $54.42 | 3,181,000 | — | — |
| 2010-07-15 | $35.88 | $55.55 | 4,280,400 | — | — |
| 2010-07-14 | $35.69 | $55.26 | 4,311,900 | — | — |
| 2010-07-13 | $35.35 | $54.73 | 5,019,100 | — | — |
| 2010-07-12 | $34.43 | $53.30 | 3,121,100 | — | — |
| 2010-07-09 | $34.61 | $53.58 | 3,745,700 | — | — |
| 2010-07-08 | $34.49 | $53.40 | 5,950,100 | — | — |
| 2010-07-07 | $34.80 | $53.88 | 6,093,700 | — | — |
| 2010-07-06 | $34.20 | $52.95 | 5,700,100 | — | — |
| 2010-07-02 | $34.01 | $52.65 | 4,521,500 | — | — |
| 2010-07-01 | $33.59 | $52.00 | 4,880,100 | — | — |
| 2010-06-30 | $33.61 | $52.04 | 4,741,100 | — | — |
| 2010-06-29 | $33.87 | $52.44 | 4,433,100 | — | — |
| 2010-06-28 | $34.54 | $53.17 | 3,617,800 | — | — |
| 2010-06-25 | $34.24 | $52.71 | 5,652,800 | — | — |
| 2010-06-24 | $34.14 | $52.56 | 3,594,200 | — | — |
| 2010-06-23 | $34.61 | $53.28 | 3,556,800 | — | — |
| 2010-06-22 | $34.88 | $53.70 | 3,443,500 | — | — |
| 2010-06-21 | $35.56 | $54.74 | 2,475,800 | — | — |
| 2010-06-18 | $35.77 | $55.07 | 2,883,900 | — | — |
| 2010-06-17 | $36.18 | $55.70 | 4,163,600 | — | — |
| 2010-06-16 | $35.73 | $55.01 | 4,528,200 | — | — |
| 2010-06-15 | $35.71 | $54.97 | 3,605,100 | — | — |
| 2010-06-14 | $35.04 | $53.94 | 2,631,500 | — | — |
| 2010-06-11 | $35.07 | $53.99 | 3,182,500 | — | — |
| 2010-06-10 | $34.78 | $53.54 | 4,009,900 | — | — |
| 2010-06-09 | $33.82 | $52.06 | 6,057,100 | — | — |
| 2010-06-08 | $33.76 | $51.97 | 4,623,400 | — | — |
| 2010-06-07 | $33.88 | $52.16 | 4,868,400 | — | — |
| 2010-06-04 | $34.24 | $52.71 | 4,660,100 | — | — |
| 2010-06-03 | $35.70 | $54.96 | 3,563,600 | — | — |
| 2010-06-02 | $35.00 | $53.88 | 5,578,800 | — | — |
| 2010-06-01 | $33.91 | $52.20 | 4,334,100 | — | — |
| 2010-05-28 | $34.49 | $53.10 | 5,076,900 | — | — |
| 2010-05-27 | $33.66 | $51.82 | 2,287,800 | — | — |
| 2010-05-26 | $32.80 | $50.49 | 3,109,800 | — | — |
| 2010-05-25 | $32.81 | $50.51 | 4,753,800 | — | — |
| 2010-05-24 | $32.88 | $50.62 | 2,883,800 | — | — |
| 2010-05-21 | $33.21 | $51.13 | 5,476,400 | — | — |
| 2010-05-20 | $32.93 | $50.69 | 3,204,200 | — | — |
| 2010-05-19 | $34.14 | $52.56 | 2,962,400 | — | — |
| 2010-05-18 | $34.33 | $52.85 | 3,923,000 | — | — |
| 2010-05-17 | $34.12 | $52.53 | 3,474,400 | — | — |
| 2010-05-14 | $33.82 | $52.06 | 4,802,800 | — | — |
| 2010-05-13 | $34.66 | $53.36 | 4,936,600 | — | — |
| 2010-05-12 | $35.35 | $54.42 | 2,705,300 | — | — |
| 2010-05-11 | $35.03 | $53.93 | 3,041,200 | — | — |
| 2010-05-10 | $34.96 | $53.82 | 3,766,400 | — | — |
| 2010-05-07 | $33.79 | $52.02 | 4,205,000 | — | — |
| 2010-05-06 | $34.42 | $52.99 | 4,634,200 | — | — |
| 2010-05-05 | $35.78 | $55.08 | 5,171,800 | — | — |
| 2010-05-04 | $34.87 | $53.68 | 2,977,700 | — | — |
| 2010-05-03 | $35.34 | $54.40 | 3,671,000 | — | — |
| 2010-04-30 | $34.69 | $53.40 | 5,017,500 | — | — |
| 2010-04-29 | $35.65 | $54.88 | 5,164,200 | — | — |
| 2010-04-28 | $36.29 | $55.87 | 5,370,100 | — | — |
| 2010-04-27 | $35.70 | $54.96 | 3,382,500 | — | — |
| 2010-04-26 | $36.25 | $55.81 | 2,856,300 | — | — |
| 2010-04-23 | $36.20 | $55.73 | 2,325,900 | — | — |
| 2010-04-22 | $35.94 | $55.33 | 3,653,200 | — | — |
| 2010-04-21 | $35.57 | $54.76 | 2,812,700 | — | — |
| 2010-04-20 | $35.87 | $55.22 | 2,371,500 | — | — |
| 2010-04-19 | $35.14 | $54.10 | 2,742,700 | — | — |
| 2010-04-16 | $35.07 | $53.99 | 4,344,500 | — | — |
| 2010-04-15 | $35.68 | $54.93 | 2,044,600 | — | — |
| 2010-04-14 | $35.57 | $54.76 | 2,354,100 | — | — |
| 2010-04-13 | $35.93 | $55.31 | 2,814,000 | — | — |
| 2010-04-12 | $35.96 | $55.36 | 2,856,500 | — | — |
| 2010-04-09 | $36.45 | $56.11 | 2,240,700 | — | — |
| 2010-04-08 | $35.92 | $55.30 | 2,840,800 | — | — |
| 2010-04-07 | $35.68 | $54.93 | 2,388,700 | — | — |
| 2010-04-06 | $36.10 | $55.57 | 2,251,400 | — | — |
| 2010-04-05 | $36.33 | $55.93 | 1,981,400 | — | — |
| 2010-04-01 | $36.28 | $55.85 | 2,865,600 | — | — |
| 2010-03-31 | $36.03 | $55.47 | 3,133,500 | — | — |
| 2010-03-30 | $36.45 | $56.11 | 2,668,600 | — | — |
| 2010-03-29 | $36.07 | $55.26 | 1,988,900 | — | — |
| 2010-03-26 | $35.42 | $54.26 | 2,577,400 | — | — |
| 2010-03-25 | $35.75 | $54.77 | 2,736,000 | — | — |
| 2010-03-24 | $35.79 | $54.83 | 2,840,400 | — | — |
| 2010-03-23 | $36.26 | $55.55 | 2,451,600 | — | — |
| 2010-03-22 | $36.19 | $55.44 | 2,730,400 | — | — |
| 2010-03-19 | $35.85 | $54.92 | 5,030,700 | — | — |
| 2010-03-18 | $35.55 | $54.46 | 4,137,800 | — | — |
| 2010-03-17 | $35.49 | $54.37 | 2,664,300 | — | — |
| 2010-03-16 | $35.32 | $54.11 | 2,983,100 | — | — |
| 2010-03-15 | $35.43 | $54.28 | 2,743,600 | — | — |
| 2010-03-12 | $34.91 | $53.48 | 2,339,300 | — | — |
| 2010-03-11 | $34.99 | $53.60 | 4,465,700 | — | — |
| 2010-03-10 | $35.02 | $53.65 | 3,478,900 | — | — |
| 2010-03-09 | $35.20 | $53.93 | 2,150,700 | — | — |
| 2010-03-08 | $35.30 | $54.08 | 2,136,600 | — | — |
| 2010-03-05 | $35.50 | $54.39 | 3,365,000 | — | — |
| 2010-03-04 | $35.24 | $53.99 | 2,886,000 | — | — |
| 2010-03-03 | $35.16 | $53.86 | 4,602,600 | — | — |
| 2010-03-02 | $35.55 | $54.46 | 5,199,600 | — | — |
| 2010-03-01 | $35.07 | $53.73 | 5,589,000 | — | — |
| 2010-02-26 | $33.97 | $52.04 | 4,734,400 | — | — |
| 2010-02-25 | $33.61 | $51.49 | 4,928,100 | — | — |
| 2010-02-24 | $33.26 | $50.95 | 3,648,300 | — | — |
| 2010-02-23 | $32.99 | $50.54 | 3,072,900 | — | — |
| 2010-02-22 | $33.67 | $51.58 | 2,610,100 | — | — |
| 2010-02-19 | $33.83 | $51.83 | 3,120,100 | — | — |
| 2010-02-18 | $33.77 | $51.74 | 2,594,800 | — | — |
| 2010-02-17 | $33.75 | $51.70 | 3,148,300 | — | — |
| 2010-02-16 | $33.54 | $51.38 | 3,826,700 | — | — |
| 2010-02-12 | $33.38 | $51.14 | 3,679,300 | — | — |
| 2010-02-11 | $33.25 | $50.94 | 4,564,100 | — | — |
| 2010-02-10 | $32.16 | $49.27 | 2,786,500 | — | — |
| 2010-02-09 | $32.64 | $50.00 | 2,386,500 | — | — |
| 2010-02-08 | $32.26 | $49.42 | 2,807,400 | — | — |
| 2010-02-05 | $32.47 | $49.74 | 4,211,400 | — | — |
| 2010-02-04 | $32.60 | $49.94 | 5,343,600 | — | — |
| 2010-02-03 | $33.71 | $51.64 | 3,034,400 | — | — |
| 2010-02-02 | $34.25 | $52.47 | 5,154,800 | — | — |
| 2010-02-01 | $33.66 | $51.57 | 4,374,000 | — | — |
| 2010-01-29 | $33.07 | $50.66 | 5,745,500 | — | — |
| 2010-01-28 | $32.91 | $50.42 | 10,174,100 | — | — |
| 2010-01-27 | $31.31 | $47.97 | 7,319,900 | — | — |
| 2010-01-26 | $32.39 | $49.62 | 3,512,800 | — | — |
| 2010-01-25 | $32.21 | $49.35 | 4,386,700 | — | — |
| 2010-01-22 | $31.97 | $48.98 | 6,572,600 | — | — |
| 2010-01-21 | $32.03 | $49.07 | 4,779,800 | — | — |
| 2010-01-20 | $32.82 | $50.28 | 3,379,900 | — | — |
| 2010-01-19 | $33.08 | $50.68 | 2,339,500 | — | — |
| 2010-01-15 | $32.34 | $49.54 | 2,658,200 | — | — |
| 2010-01-14 | $32.62 | $49.97 | 5,296,300 | — | — |
| 2010-01-13 | $32.01 | $49.04 | 4,807,100 | — | — |
| 2010-01-12 | $31.83 | $48.76 | 3,763,900 | — | — |
| 2010-01-11 | $32.02 | $49.05 | 7,568,300 | — | — |
| 2010-01-08 | $31.60 | $48.41 | 3,845,300 | — | — |
| 2010-01-07 | $31.70 | $48.56 | 4,737,900 | — | — |
| 2010-01-06 | $31.71 | $48.58 | 3,856,700 | — | — |
| 2010-01-05 | $32.24 | $49.39 | 3,023,700 | — | — |
| 2010-01-04 | $32.53 | $49.84 | 3,824,400 | — | — |