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 | $33.38 | $39.62 | 734,700 | — | — |
| 2010-12-30 | $33.82 | $40.14 | 505,400 | — | — |
| 2010-12-29 | $33.72 | $40.02 | 685,400 | — | — |
| 2010-12-28 | $33.73 | $40.03 | 607,000 | — | — |
| 2010-12-27 | $33.76 | $40.07 | 515,000 | — | — |
| 2010-12-23 | $33.80 | $40.12 | 483,400 | — | — |
| 2010-12-22 | $33.85 | $40.18 | 725,000 | — | — |
| 2010-12-21 | $33.77 | $40.08 | 1,004,400 | — | — |
| 2010-12-20 | $33.21 | $39.42 | 993,900 | — | — |
| 2010-12-17 | $33.51 | $39.77 | 1,271,000 | — | — |
| 2010-12-16 | $33.71 | $40.01 | 888,800 | — | — |
| 2010-12-15 | $33.60 | $39.88 | 798,600 | — | — |
| 2010-12-14 | $33.80 | $40.12 | 1,187,000 | — | — |
| 2010-12-13 | $33.41 | $39.65 | 1,871,800 | — | — |
| 2010-12-10 | $32.93 | $39.08 | 1,108,200 | — | — |
| 2010-12-09 | $32.12 | $38.12 | 1,423,500 | — | — |
| 2010-12-08 | $32.23 | $38.25 | 1,043,700 | — | — |
| 2010-12-07 | $32.06 | $38.05 | 1,160,700 | — | — |
| 2010-12-06 | $31.97 | $37.94 | 910,500 | — | — |
| 2010-12-03 | $32.31 | $38.35 | 1,192,000 | — | — |
| 2010-12-02 | $32.27 | $38.30 | 945,000 | — | — |
| 2010-12-01 | $31.75 | $37.68 | 831,900 | — | — |
| 2010-11-30 | $31.03 | $36.83 | 884,600 | — | — |
| 2010-11-29 | $31.00 | $36.79 | 602,300 | — | — |
| 2010-11-26 | $31.21 | $37.04 | 151,200 | — | — |
| 2010-11-24 | $31.43 | $37.30 | 490,000 | — | — |
| 2010-11-23 | $30.98 | $36.77 | 1,254,800 | — | — |
| 2010-11-22 | $31.37 | $37.23 | 856,200 | — | — |
| 2010-11-19 | $31.05 | $36.85 | 1,083,300 | — | — |
| 2010-11-18 | $30.57 | $36.28 | 1,939,100 | — | — |
| 2010-11-17 | $30.53 | $36.24 | 1,057,300 | — | — |
| 2010-11-16 | $30.82 | $36.58 | 713,900 | — | — |
| 2010-11-15 | $31.30 | $37.15 | 550,400 | — | — |
| 2010-11-12 | $31.09 | $36.90 | 2,257,300 | — | — |
| 2010-11-11 | $32.40 | $38.46 | 527,200 | — | — |
| 2010-11-10 | $32.07 | $38.06 | 926,700 | — | — |
| 2010-11-09 | $32.33 | $38.37 | 695,000 | — | — |
| 2010-11-08 | $32.79 | $38.92 | 830,400 | — | — |
| 2010-11-05 | $32.50 | $38.57 | 883,500 | — | — |
| 2010-11-04 | $32.91 | $39.06 | 804,600 | — | — |
| 2010-11-03 | $31.86 | $37.81 | 1,216,600 | — | — |
| 2010-11-02 | $32.25 | $38.28 | 982,800 | — | — |
| 2010-11-01 | $32.17 | $38.18 | 1,142,900 | — | — |
| 2010-10-29 | $32.18 | $38.19 | 1,556,000 | — | — |
| 2010-10-28 | $31.84 | $37.79 | 1,149,600 | — | — |
| 2010-10-27 | $31.42 | $37.29 | 1,458,100 | — | — |
| 2010-10-26 | $31.38 | $37.24 | 867,500 | — | — |
| 2010-10-25 | $31.27 | $37.11 | 1,151,800 | — | — |
| 2010-10-22 | $30.85 | $36.62 | 779,800 | — | — |
| 2010-10-21 | $31.01 | $36.81 | 1,257,500 | — | — |
| 2010-10-20 | $30.81 | $36.57 | 1,415,400 | — | — |
| 2010-10-19 | $30.62 | $36.34 | 3,989,000 | — | — |
| 2010-10-18 | $29.74 | $35.30 | 1,854,200 | — | — |
| 2010-10-15 | $29.92 | $35.51 | 2,253,500 | — | — |
| 2010-10-14 | $29.69 | $35.24 | 1,274,800 | — | — |
| 2010-10-13 | $29.22 | $34.68 | 860,000 | — | — |
| 2010-10-12 | $28.89 | $34.29 | 1,051,100 | — | — |
| 2010-10-11 | $28.92 | $34.32 | 1,354,200 | — | — |
| 2010-10-08 | $28.51 | $33.84 | 2,164,900 | — | — |
| 2010-10-07 | $29.02 | $34.44 | 752,200 | — | — |
| 2010-10-06 | $29.00 | $34.42 | 612,100 | — | — |
| 2010-10-05 | $28.95 | $34.36 | 1,094,900 | — | — |
| 2010-10-04 | $28.77 | $34.15 | 1,087,000 | — | — |
| 2010-10-01 | $28.99 | $34.41 | 1,225,200 | — | — |
| 2010-09-30 | $28.66 | $34.02 | 1,214,000 | — | — |
| 2010-09-29 | $28.55 | $33.89 | 576,500 | — | — |
| 2010-09-28 | $28.52 | $33.85 | 764,200 | — | — |
| 2010-09-27 | $28.39 | $33.70 | 1,375,200 | — | — |
| 2010-09-24 | $28.28 | $33.57 | 2,250,400 | — | — |
| 2010-09-23 | $28.20 | $33.47 | 714,800 | — | — |
| 2010-09-22 | $28.37 | $33.67 | 844,900 | — | — |
| 2010-09-21 | $28.61 | $33.96 | 994,500 | — | — |
| 2010-09-20 | $28.39 | $33.70 | 865,000 | — | — |
| 2010-09-17 | $28.22 | $33.49 | 3,405,900 | — | — |
| 2010-09-16 | $28.93 | $34.34 | 1,601,300 | — | — |
| 2010-09-15 | $29.26 | $34.73 | 1,164,900 | — | — |
| 2010-09-14 | $29.64 | $35.18 | 917,200 | — | — |
| 2010-09-13 | $29.56 | $35.08 | 1,329,500 | — | — |
| 2010-09-10 | $29.31 | $34.79 | 979,000 | — | — |
| 2010-09-09 | $29.11 | $34.55 | 1,093,900 | — | — |
| 2010-09-08 | $29.08 | $34.51 | 1,057,800 | — | — |
| 2010-09-07 | $28.67 | $34.03 | 927,500 | — | — |
| 2010-09-03 | $28.54 | $33.87 | 1,275,400 | — | — |
| 2010-09-02 | $28.58 | $33.92 | 754,400 | — | — |
| 2010-09-01 | $28.33 | $33.62 | 1,407,100 | — | — |
| 2010-08-31 | $27.85 | $33.05 | 1,251,000 | — | — |
| 2010-08-30 | $27.69 | $32.86 | 1,086,200 | — | — |
| 2010-08-27 | $27.95 | $33.17 | 1,038,900 | — | — |
| 2010-08-26 | $27.80 | $33.00 | 1,118,600 | — | — |
| 2010-08-25 | $28.13 | $33.39 | 2,091,800 | — | — |
| 2010-08-24 | $28.13 | $33.39 | 2,362,600 | — | — |
| 2010-08-23 | $28.62 | $33.97 | 1,250,600 | — | — |
| 2010-08-20 | $28.67 | $34.03 | 753,500 | — | — |
| 2010-08-19 | $28.58 | $33.92 | 1,326,200 | — | — |
| 2010-08-18 | $28.88 | $34.28 | 1,647,300 | — | — |
| 2010-08-17 | $28.59 | $33.93 | 1,186,600 | — | — |
| 2010-08-16 | $27.87 | $33.08 | 1,272,200 | — | — |
| 2010-08-13 | $28.17 | $33.43 | 690,000 | — | — |
| 2010-08-12 | $28.17 | $33.43 | 817,400 | — | — |
| 2010-08-11 | $28.18 | $33.45 | 1,087,800 | — | — |
| 2010-08-10 | $28.66 | $34.02 | 1,058,500 | — | — |
| 2010-08-09 | $28.55 | $33.89 | 923,000 | — | — |
| 2010-08-06 | $28.50 | $33.83 | 1,862,000 | — | — |
| 2010-08-05 | $28.40 | $33.71 | 963,600 | — | — |
| 2010-08-04 | $28.26 | $33.54 | 864,000 | — | — |
| 2010-08-03 | $28.14 | $33.40 | 796,000 | — | — |
| 2010-08-02 | $28.31 | $33.60 | 1,150,400 | — | — |
| 2010-07-30 | $27.83 | $33.03 | 1,082,400 | — | — |
| 2010-07-29 | $27.54 | $32.69 | 1,139,500 | — | — |
| 2010-07-28 | $27.37 | $32.49 | 1,138,100 | — | — |
| 2010-07-27 | $27.87 | $33.08 | 1,097,700 | — | — |
| 2010-07-26 | $27.73 | $32.91 | 1,502,400 | — | — |
| 2010-07-23 | $28.05 | $33.29 | 1,477,800 | — | — |
| 2010-07-22 | $27.46 | $32.59 | 2,530,900 | — | — |
| 2010-07-21 | $26.71 | $31.70 | 2,039,000 | — | — |
| 2010-07-20 | $26.56 | $31.52 | 3,295,800 | — | — |
| 2010-07-19 | $25.86 | $30.69 | 1,764,200 | — | — |
| 2010-07-16 | $25.90 | $30.74 | 1,394,300 | — | — |
| 2010-07-15 | $26.17 | $31.06 | 1,232,200 | — | — |
| 2010-07-14 | $26.00 | $30.86 | 992,800 | — | — |
| 2010-07-13 | $26.01 | $30.87 | 1,826,500 | — | — |
| 2010-07-12 | $25.29 | $30.02 | 862,500 | — | — |
| 2010-07-09 | $25.35 | $30.09 | 917,400 | — | — |
| 2010-07-08 | $25.50 | $30.27 | 901,500 | — | — |
| 2010-07-07 | $25.12 | $29.81 | 833,000 | — | — |
| 2010-07-06 | $24.58 | $29.17 | 935,700 | — | — |
| 2010-07-02 | $24.52 | $29.10 | 1,089,100 | — | — |
| 2010-07-01 | $24.63 | $29.23 | 1,927,500 | — | — |
| 2010-06-30 | $25.04 | $29.72 | 2,271,400 | — | — |
| 2010-06-29 | $24.75 | $29.38 | 2,568,600 | — | — |
| 2010-06-28 | $25.12 | $29.81 | 2,193,100 | — | — |
| 2010-06-25 | $24.95 | $29.61 | 1,327,700 | — | — |
| 2010-06-24 | $24.94 | $29.60 | 1,281,800 | — | — |
| 2010-06-23 | $24.92 | $29.58 | 856,600 | — | — |
| 2010-06-22 | $24.86 | $29.51 | 806,000 | — | — |
| 2010-06-21 | $25.39 | $30.14 | 666,200 | — | — |
| 2010-06-18 | $25.57 | $30.35 | 888,400 | — | — |
| 2010-06-17 | $25.46 | $30.22 | 906,700 | — | — |
| 2010-06-16 | $25.38 | $30.12 | 1,661,300 | — | — |
| 2010-06-15 | $25.40 | $30.15 | 1,232,300 | — | — |
| 2010-06-14 | $24.86 | $29.51 | 1,464,700 | — | — |
| 2010-06-11 | $24.79 | $29.42 | 1,000,000 | — | — |
| 2010-06-10 | $24.36 | $28.91 | 1,539,400 | — | — |
| 2010-06-09 | $24.04 | $28.53 | 2,114,700 | — | — |
| 2010-06-08 | $23.95 | $28.43 | 2,174,300 | — | — |
| 2010-06-07 | $23.81 | $28.26 | 1,914,200 | — | — |
| 2010-06-04 | $23.94 | $28.41 | 1,811,300 | — | — |
| 2010-06-03 | $24.31 | $28.85 | 2,200,900 | — | — |
| 2010-06-02 | $23.80 | $28.25 | 3,001,500 | — | — |
| 2010-06-01 | $22.94 | $27.23 | 1,497,700 | — | — |
| 2010-05-28 | $23.51 | $27.90 | 2,075,900 | — | — |
| 2010-05-27 | $23.42 | $27.80 | 1,485,800 | — | — |
| 2010-05-26 | $22.66 | $26.89 | 1,552,400 | — | — |
| 2010-05-25 | $22.87 | $27.14 | 3,082,900 | — | — |
| 2010-05-24 | $23.04 | $27.35 | 1,233,000 | — | — |
| 2010-05-21 | $23.44 | $27.82 | 1,639,400 | — | — |
| 2010-05-20 | $23.25 | $27.60 | 2,351,100 | — | — |
| 2010-05-19 | $24.14 | $28.65 | 1,450,900 | — | — |
| 2010-05-18 | $24.34 | $28.89 | 1,803,800 | — | — |
| 2010-05-17 | $24.49 | $29.07 | 2,173,200 | — | — |
| 2010-05-14 | $24.25 | $28.78 | 1,978,000 | — | — |
| 2010-05-13 | $24.42 | $28.98 | 1,219,300 | — | — |
| 2010-05-12 | $24.83 | $29.47 | 2,453,500 | — | — |
| 2010-05-11 | $24.59 | $29.19 | 1,609,200 | — | — |
| 2010-05-10 | $25.11 | $29.80 | 1,490,200 | — | — |
| 2010-05-07 | $24.20 | $28.72 | 2,316,600 | — | — |
| 2010-05-06 | $24.82 | $29.46 | 2,302,400 | — | — |
| 2010-05-05 | $25.19 | $29.90 | 1,967,800 | — | — |
| 2010-05-04 | $25.44 | $30.19 | 1,567,900 | — | — |
| 2010-05-03 | $26.00 | $30.86 | 1,526,600 | — | — |
| 2010-04-30 | $26.00 | $30.86 | 2,701,600 | — | — |
| 2010-04-29 | $26.72 | $31.71 | 1,400,100 | — | — |
| 2010-04-28 | $27.04 | $32.09 | 1,289,500 | — | — |
| 2010-04-27 | $26.94 | $31.97 | 1,541,600 | — | — |
| 2010-04-26 | $27.47 | $32.60 | 1,033,600 | — | — |
| 2010-04-23 | $27.73 | $32.91 | 1,277,700 | — | — |
| 2010-04-22 | $27.43 | $32.56 | 1,515,800 | — | — |
| 2010-04-21 | $27.20 | $32.28 | 1,870,200 | — | — |
| 2010-04-20 | $27.17 | $32.25 | 2,109,500 | — | — |
| 2010-04-19 | $27.13 | $32.20 | 1,906,800 | — | — |
| 2010-04-16 | $27.33 | $32.44 | 2,064,300 | — | — |
| 2010-04-15 | $27.13 | $32.20 | 1,188,000 | — | — |
| 2010-04-14 | $26.99 | $32.03 | 1,047,200 | — | — |
| 2010-04-13 | $26.83 | $31.84 | 963,100 | — | — |
| 2010-04-12 | $27.22 | $32.31 | 879,400 | — | — |
| 2010-04-09 | $27.55 | $32.70 | 1,057,500 | — | — |
| 2010-04-08 | $27.23 | $32.32 | 1,124,200 | — | — |
| 2010-04-07 | $27.25 | $32.34 | 2,059,900 | — | — |
| 2010-04-06 | $27.50 | $32.64 | 1,178,200 | — | — |
| 2010-04-05 | $27.88 | $33.09 | 740,300 | — | — |
| 2010-04-01 | $27.45 | $32.58 | 1,058,500 | — | — |
| 2010-03-31 | $26.96 | $32.00 | 1,649,300 | — | — |
| 2010-03-30 | $26.86 | $31.88 | 714,200 | — | — |
| 2010-03-29 | $27.14 | $32.21 | 538,700 | — | — |
| 2010-03-26 | $26.88 | $31.90 | 1,682,200 | — | — |
| 2010-03-25 | $27.20 | $32.28 | 1,226,800 | — | — |
| 2010-03-24 | $27.31 | $32.41 | 901,400 | — | — |
| 2010-03-23 | $27.61 | $32.77 | 1,058,800 | — | — |
| 2010-03-22 | $27.44 | $32.57 | 804,800 | — | — |
| 2010-03-19 | $27.30 | $32.40 | 1,020,000 | — | — |
| 2010-03-18 | $27.28 | $32.38 | 1,133,400 | — | — |
| 2010-03-17 | $27.60 | $32.76 | 878,700 | — | — |
| 2010-03-16 | $27.45 | $32.58 | 812,300 | — | — |
| 2010-03-15 | $27.39 | $32.51 | 436,500 | — | — |
| 2010-03-12 | $27.40 | $32.52 | 707,900 | — | — |
| 2010-03-11 | $27.36 | $32.47 | 698,400 | — | — |
| 2010-03-10 | $27.22 | $32.31 | 1,179,100 | — | — |
| 2010-03-09 | $27.27 | $32.37 | 833,700 | — | — |
| 2010-03-08 | $27.37 | $32.49 | 968,000 | — | — |
| 2010-03-05 | $27.24 | $32.33 | 1,222,300 | — | — |
| 2010-03-04 | $26.93 | $31.96 | 1,325,800 | — | — |
| 2010-03-03 | $27.08 | $32.14 | 1,264,600 | — | — |
| 2010-03-02 | $27.19 | $32.27 | 2,036,800 | — | — |
| 2010-03-01 | $27.62 | $32.78 | 1,121,800 | — | — |
| 2010-02-26 | $27.32 | $32.43 | 1,560,500 | — | — |
| 2010-02-25 | $26.80 | $31.81 | 1,359,300 | — | — |
| 2010-02-24 | $26.56 | $31.52 | 1,147,100 | — | — |
| 2010-02-23 | $26.05 | $30.92 | 1,773,100 | — | — |
| 2010-02-22 | $26.15 | $31.04 | 1,348,400 | — | — |
| 2010-02-19 | $26.01 | $30.87 | 1,968,500 | — | — |
| 2010-02-18 | $25.92 | $30.76 | 1,935,800 | — | — |
| 2010-02-17 | $26.32 | $31.24 | 748,100 | — | — |
| 2010-02-16 | $26.52 | $31.48 | 1,030,200 | — | — |
| 2010-02-12 | $26.15 | $31.04 | 962,800 | — | — |
| 2010-02-11 | $25.96 | $30.81 | 1,025,600 | — | — |
| 2010-02-10 | $25.61 | $30.40 | 794,400 | — | — |
| 2010-02-09 | $25.87 | $30.70 | 1,509,500 | — | — |
| 2010-02-08 | $25.44 | $30.19 | 1,073,100 | — | — |
| 2010-02-05 | $25.64 | $30.43 | 1,277,900 | — | — |
| 2010-02-04 | $25.29 | $30.02 | 1,461,100 | — | — |
| 2010-02-03 | $25.89 | $30.73 | 2,604,300 | — | — |
| 2010-02-02 | $25.93 | $30.78 | 5,218,700 | — | — |
| 2010-02-01 | $23.64 | $28.06 | 4,139,800 | — | — |
| 2010-01-29 | $23.81 | $28.26 | 1,198,800 | — | — |
| 2010-01-28 | $24.20 | $28.72 | 1,524,400 | — | — |
| 2010-01-27 | $24.29 | $28.83 | 1,875,400 | — | — |
| 2010-01-26 | $24.35 | $28.90 | 1,593,000 | — | — |
| 2010-01-25 | $24.81 | $29.45 | 1,375,900 | — | — |
| 2010-01-22 | $24.85 | $29.49 | 2,222,700 | — | — |
| 2010-01-21 | $25.75 | $30.56 | 1,565,900 | — | — |
| 2010-01-20 | $26.09 | $30.97 | 1,339,300 | — | — |
| 2010-01-19 | $26.28 | $31.19 | 908,100 | — | — |
| 2010-01-15 | $26.01 | $30.87 | 2,332,600 | — | — |
| 2010-01-14 | $25.85 | $30.68 | 837,300 | — | — |
| 2010-01-13 | $26.03 | $30.89 | 1,120,500 | — | — |
| 2010-01-12 | $25.88 | $30.72 | 1,284,400 | — | — |
| 2010-01-11 | $25.97 | $30.82 | 1,278,700 | — | — |
| 2010-01-08 | $26.35 | $31.27 | 782,100 | — | — |
| 2010-01-07 | $26.30 | $31.22 | 1,413,800 | — | — |
| 2010-01-06 | $26.65 | $31.63 | 1,097,100 | — | — |
| 2010-01-05 | $26.65 | $31.63 | 2,223,500 | — | — |
| 2010-01-04 | $26.39 | $31.32 | 2,940,900 | — | — |