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
- 1982-03-31 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 | $36.66 | $90.80 | 1,330,200 | — | — |
| 2010-12-30 | $36.25 | $89.79 | 1,377,500 | — | — |
| 2010-12-29 | $36.54 | $90.51 | 931,700 | — | — |
| 2010-12-28 | $36.60 | $90.65 | 1,070,400 | — | — |
| 2010-12-27 | $36.55 | $90.53 | 806,800 | — | — |
| 2010-12-23 | $36.63 | $90.73 | 1,265,700 | — | — |
| 2010-12-22 | $36.65 | $90.78 | 1,713,300 | — | — |
| 2010-12-21 | $37.00 | $91.65 | 2,679,600 | — | — |
| 2010-12-20 | $36.76 | $91.05 | 1,372,400 | — | — |
| 2010-12-17 | $36.70 | $90.90 | 2,769,200 | — | — |
| 2010-12-16 | $36.34 | $90.01 | 3,838,900 | — | — |
| 2010-12-15 | $36.83 | $91.22 | 2,814,600 | — | — |
| 2010-12-14 | $37.15 | $92.02 | 2,783,800 | — | — |
| 2010-12-13 | $37.50 | $92.88 | 3,711,800 | — | — |
| 2010-12-10 | $37.65 | $93.26 | 1,729,100 | — | — |
| 2010-12-09 | $37.62 | $93.18 | 3,328,500 | — | — |
| 2010-12-08 | $36.93 | $91.47 | 2,920,100 | — | — |
| 2010-12-07 | $37.03 | $91.72 | 4,459,000 | — | — |
| 2010-12-06 | $37.56 | $93.03 | 2,095,000 | — | — |
| 2010-12-03 | $37.98 | $94.07 | 1,845,000 | — | — |
| 2010-12-02 | $38.26 | $94.77 | 3,281,400 | — | — |
| 2010-12-01 | $38.00 | $94.12 | 3,866,300 | — | — |
| 2010-11-30 | $36.81 | $91.17 | 3,023,100 | — | — |
| 2010-11-29 | $36.92 | $91.45 | 3,442,500 | — | — |
| 2010-11-26 | $36.21 | $89.69 | 1,036,000 | — | — |
| 2010-11-24 | $36.69 | $90.88 | 2,004,100 | — | — |
| 2010-11-23 | $36.36 | $90.06 | 3,449,500 | — | — |
| 2010-11-22 | $37.51 | $92.91 | 4,988,700 | — | — |
| 2010-11-19 | $37.45 | $92.76 | 4,347,800 | — | — |
| 2010-11-18 | $36.50 | $90.41 | 2,086,000 | — | — |
| 2010-11-17 | $36.24 | $89.76 | 2,097,400 | — | — |
| 2010-11-16 | $35.81 | $88.70 | 2,208,300 | — | — |
| 2010-11-15 | $36.46 | $90.31 | 3,157,400 | — | — |
| 2010-11-12 | $37.36 | $92.54 | 3,050,000 | — | — |
| 2010-11-11 | $37.00 | $91.65 | 2,938,800 | — | — |
| 2010-11-10 | $36.65 | $90.78 | 2,890,900 | — | — |
| 2010-11-09 | $36.56 | $90.56 | 3,275,700 | — | — |
| 2010-11-08 | $36.83 | $91.22 | 3,727,700 | — | — |
| 2010-11-05 | $37.36 | $92.54 | 3,070,700 | — | — |
| 2010-11-04 | $37.37 | $92.56 | 2,172,000 | — | — |
| 2010-11-03 | $36.82 | $91.20 | 3,401,400 | — | — |
| 2010-11-02 | $36.85 | $91.27 | 3,824,100 | — | — |
| 2010-11-01 | $35.38 | $87.63 | 3,565,800 | — | — |
| 2010-10-29 | $35.16 | $87.09 | 3,755,500 | — | — |
| 2010-10-28 | $35.66 | $88.33 | 2,542,500 | — | — |
| 2010-10-27 | $35.84 | $88.77 | 3,782,000 | — | — |
| 2010-10-26 | $36.13 | $89.49 | 2,006,100 | — | — |
| 2010-10-25 | $36.38 | $90.11 | 2,357,800 | — | — |
| 2010-10-22 | $36.17 | $89.59 | 2,239,000 | — | — |
| 2010-10-21 | $35.66 | $88.33 | 2,516,100 | — | — |
| 2010-10-20 | $35.31 | $87.46 | 1,854,100 | — | — |
| 2010-10-19 | $34.62 | $85.75 | 3,314,600 | — | — |
| 2010-10-18 | $35.71 | $88.45 | 3,300,900 | — | — |
| 2010-10-15 | $35.87 | $88.85 | 3,641,300 | — | — |
| 2010-10-14 | $35.95 | $89.04 | 3,294,600 | — | — |
| 2010-10-13 | $36.19 | $89.64 | 3,778,500 | — | — |
| 2010-10-12 | $36.13 | $89.49 | 2,790,300 | — | — |
| 2010-10-11 | $36.05 | $89.29 | 1,538,200 | — | — |
| 2010-10-08 | $35.42 | $87.73 | 1,236,900 | — | — |
| 2010-10-07 | $35.37 | $87.61 | 2,378,000 | — | — |
| 2010-10-06 | $34.58 | $85.65 | 3,437,200 | — | — |
| 2010-10-05 | $35.82 | $88.72 | 2,594,100 | — | — |
| 2010-10-04 | $35.16 | $87.09 | 2,334,200 | — | — |
| 2010-10-01 | $36.03 | $89.24 | 2,715,100 | — | — |
| 2010-09-30 | $35.78 | $88.62 | 3,491,900 | — | — |
| 2010-09-29 | $35.34 | $87.53 | 3,037,400 | — | — |
| 2010-09-28 | $35.54 | $88.03 | 2,797,300 | — | — |
| 2010-09-27 | $35.64 | $88.28 | 2,010,400 | — | — |
| 2010-09-24 | $36.01 | $89.19 | 2,213,900 | — | — |
| 2010-09-23 | $35.14 | $87.04 | 2,027,800 | — | — |
| 2010-09-22 | $35.47 | $87.86 | 2,283,400 | — | — |
| 2010-09-21 | $35.59 | $88.15 | 2,260,900 | — | — |
| 2010-09-20 | $34.98 | $86.64 | 1,490,200 | — | — |
| 2010-09-17 | $34.47 | $85.38 | 2,055,000 | — | — |
| 2010-09-16 | $34.64 | $85.80 | 1,784,100 | — | — |
| 2010-09-15 | $34.65 | $85.82 | 2,900,800 | — | — |
| 2010-09-14 | $35.07 | $86.86 | 2,576,000 | — | — |
| 2010-09-13 | $35.26 | $87.34 | 3,383,400 | — | — |
| 2010-09-10 | $34.64 | $85.80 | 1,932,200 | — | — |
| 2010-09-09 | $34.39 | $85.18 | 2,885,900 | — | — |
| 2010-09-08 | $33.65 | $83.35 | 1,692,200 | — | — |
| 2010-09-07 | $33.48 | $82.93 | 1,457,500 | — | — |
| 2010-09-03 | $33.76 | $83.62 | 1,995,100 | — | — |
| 2010-09-02 | $33.02 | $81.79 | 3,325,900 | — | — |
| 2010-09-01 | $33.57 | $83.15 | 2,752,400 | — | — |
| 2010-08-31 | $32.22 | $79.81 | 3,526,800 | — | — |
| 2010-08-30 | $31.91 | $79.04 | 1,232,600 | — | — |
| 2010-08-27 | $32.52 | $80.55 | 1,816,700 | — | — |
| 2010-08-26 | $32.00 | $79.26 | 1,763,000 | — | — |
| 2010-08-25 | $32.33 | $80.08 | 2,164,100 | — | — |
| 2010-08-24 | $31.77 | $78.69 | 2,776,900 | — | — |
| 2010-08-23 | $32.72 | $81.04 | 2,619,700 | — | — |
| 2010-08-20 | $32.41 | $80.28 | 1,962,900 | — | — |
| 2010-08-19 | $32.88 | $81.44 | 3,367,700 | — | — |
| 2010-08-18 | $33.77 | $83.64 | 3,029,100 | — | — |
| 2010-08-17 | $33.78 | $83.67 | 1,982,500 | — | — |
| 2010-08-16 | $33.37 | $82.65 | 2,903,000 | — | — |
| 2010-08-13 | $33.38 | $82.68 | 2,110,300 | — | — |
| 2010-08-12 | $33.42 | $82.78 | 2,395,800 | — | — |
| 2010-08-11 | $33.40 | $82.73 | 5,760,200 | — | — |
| 2010-08-10 | $34.86 | $86.34 | 2,727,200 | — | — |
| 2010-08-09 | $34.64 | $85.80 | 2,547,200 | — | — |
| 2010-08-06 | $34.39 | $85.18 | 3,242,500 | — | — |
| 2010-08-05 | $33.96 | $84.12 | 5,912,200 | — | — |
| 2010-08-04 | $32.15 | $79.63 | 3,199,300 | — | — |
| 2010-08-03 | $31.77 | $78.69 | 3,151,400 | — | — |
| 2010-08-02 | $31.59 | $78.25 | 2,890,100 | — | — |
| 2010-07-30 | $30.76 | $76.19 | 2,607,100 | — | — |
| 2010-07-29 | $30.62 | $75.84 | 2,944,900 | — | — |
| 2010-07-28 | $30.37 | $75.22 | 3,677,800 | — | — |
| 2010-07-27 | $31.53 | $78.10 | 2,129,400 | — | — |
| 2010-07-26 | $31.78 | $78.72 | 2,197,400 | — | — |
| 2010-07-23 | $31.01 | $76.81 | 3,799,300 | — | — |
| 2010-07-22 | $31.52 | $78.07 | 3,399,800 | — | — |
| 2010-07-21 | $30.69 | $76.02 | 3,290,200 | — | — |
| 2010-07-20 | $31.25 | $77.40 | 3,722,700 | — | — |
| 2010-07-19 | $31.15 | $77.16 | 2,679,600 | — | — |
| 2010-07-16 | $30.34 | $75.15 | 3,732,500 | — | — |
| 2010-07-15 | $31.61 | $78.29 | 3,702,100 | — | — |
| 2010-07-14 | $31.45 | $77.90 | 3,576,300 | — | — |
| 2010-07-13 | $31.37 | $77.70 | 2,619,900 | — | — |
| 2010-07-12 | $31.13 | $77.11 | 2,646,500 | — | — |
| 2010-07-09 | $31.29 | $77.50 | 2,148,900 | — | — |
| 2010-07-08 | $31.01 | $76.81 | 2,986,700 | — | — |
| 2010-07-07 | $30.70 | $76.04 | 7,405,500 | — | — |
| 2010-07-06 | $30.19 | $74.78 | 4,533,600 | — | — |
| 2010-07-02 | $29.77 | $73.74 | 3,010,600 | — | — |
| 2010-07-01 | $29.86 | $73.96 | 9,695,900 | — | — |
| 2010-06-30 | $31.06 | $76.93 | 4,876,900 | — | — |
| 2010-06-29 | $31.87 | $78.94 | 4,941,600 | — | — |
| 2010-06-28 | $33.19 | $82.21 | 2,183,500 | — | — |
| 2010-06-25 | $33.29 | $82.46 | 4,592,800 | — | — |
| 2010-06-24 | $33.34 | $82.58 | 2,523,800 | — | — |
| 2010-06-23 | $33.95 | $84.09 | 3,243,200 | — | — |
| 2010-06-22 | $34.21 | $84.73 | 4,185,400 | — | — |
| 2010-06-21 | $35.21 | $87.21 | 2,179,800 | — | — |
| 2010-06-18 | $35.21 | $87.21 | 2,718,100 | — | — |
| 2010-06-17 | $35.34 | $87.53 | 2,370,500 | — | — |
| 2010-06-16 | $35.19 | $87.16 | 1,764,300 | — | — |
| 2010-06-15 | $35.11 | $86.96 | 2,226,500 | — | — |
| 2010-06-14 | $34.55 | $85.58 | 2,957,000 | — | — |
| 2010-06-11 | $34.49 | $85.43 | 2,417,900 | — | — |
| 2010-06-10 | $34.14 | $84.56 | 3,104,400 | — | — |
| 2010-06-09 | $33.29 | $82.46 | 2,944,900 | — | — |
| 2010-06-08 | $33.63 | $83.30 | 4,762,600 | — | — |
| 2010-06-07 | $33.91 | $83.99 | 3,489,900 | — | — |
| 2010-06-04 | $34.07 | $84.39 | 4,178,100 | — | — |
| 2010-06-03 | $34.80 | $86.20 | 3,175,400 | — | — |
| 2010-06-02 | $33.76 | $83.62 | 3,289,400 | — | — |
| 2010-06-01 | $32.86 | $81.39 | 3,189,700 | — | — |
| 2010-05-28 | $33.47 | $82.90 | 2,789,300 | — | — |
| 2010-05-27 | $33.68 | $83.42 | 2,404,100 | — | — |
| 2010-05-26 | $32.43 | $80.33 | 4,027,500 | — | — |
| 2010-05-25 | $32.16 | $79.66 | 6,186,700 | — | — |
| 2010-05-24 | $32.71 | $81.02 | 3,057,600 | — | — |
| 2010-05-21 | $32.65 | $80.87 | 4,533,400 | — | — |
| 2010-05-20 | $32.63 | $80.82 | 5,477,100 | — | — |
| 2010-05-19 | $33.74 | $83.57 | 3,480,200 | — | — |
| 2010-05-18 | $33.75 | $83.60 | 4,323,000 | — | — |
| 2010-05-17 | $33.67 | $83.40 | 2,924,800 | — | — |
| 2010-05-14 | $33.43 | $82.80 | 3,297,000 | — | — |
| 2010-05-13 | $33.84 | $83.82 | 4,022,200 | — | — |
| 2010-05-12 | $33.96 | $84.12 | 3,249,000 | — | — |
| 2010-05-11 | $33.13 | $82.06 | 3,376,400 | — | — |
| 2010-05-10 | $32.65 | $80.87 | 4,642,600 | — | — |
| 2010-05-07 | $31.39 | $77.75 | 8,912,100 | — | — |
| 2010-05-06 | $32.93 | $81.56 | 9,088,800 | — | — |
| 2010-05-05 | $32.00 | $79.26 | 7,035,100 | — | — |
| 2010-05-04 | $31.22 | $77.33 | 5,226,200 | — | — |
| 2010-05-03 | $32.72 | $81.04 | 6,332,300 | — | — |
| 2010-04-30 | $32.06 | $79.41 | 7,562,700 | — | — |
| 2010-04-29 | $33.81 | $83.74 | 5,997,100 | — | — |
| 2010-04-28 | $33.10 | $81.99 | 6,623,100 | — | — |
| 2010-04-27 | $32.36 | $80.15 | 7,248,800 | — | — |
| 2010-04-26 | $32.88 | $81.44 | 4,320,500 | — | — |
| 2010-04-23 | $33.99 | $84.19 | 4,083,900 | — | — |
| 2010-04-22 | $33.53 | $83.05 | 4,793,000 | — | — |
| 2010-04-21 | $34.00 | $84.21 | 4,109,800 | — | — |
| 2010-04-20 | $34.93 | $86.52 | 4,115,900 | — | — |
| 2010-04-19 | $35.30 | $87.43 | 4,627,100 | — | — |
| 2010-04-16 | $34.49 | $85.43 | 5,123,200 | — | — |
| 2010-04-15 | $34.72 | $86.00 | 5,305,800 | — | — |
| 2010-04-14 | $34.68 | $85.90 | 7,120,000 | — | — |
| 2010-04-13 | $35.71 | $88.45 | 4,866,200 | — | — |
| 2010-04-12 | $36.42 | $90.21 | 1,864,300 | — | — |
| 2010-04-09 | $36.63 | $90.73 | 3,976,700 | — | — |
| 2010-04-08 | $36.62 | $90.70 | 3,895,300 | — | — |
| 2010-04-07 | $36.25 | $89.79 | 3,054,900 | — | — |
| 2010-04-06 | $37.09 | $91.87 | 2,011,900 | — | — |
| 2010-04-05 | $37.00 | $91.65 | 2,677,900 | — | — |
| 2010-04-01 | $37.15 | $92.02 | 2,346,300 | — | — |
| 2010-03-31 | $36.58 | $90.60 | 2,688,200 | — | — |
| 2010-03-30 | $36.58 | $90.60 | 2,405,600 | — | — |
| 2010-03-29 | $36.35 | $90.04 | 1,591,900 | — | — |
| 2010-03-26 | $35.90 | $88.92 | 2,684,000 | — | — |
| 2010-03-25 | $36.10 | $89.42 | 3,769,200 | — | — |
| 2010-03-24 | $36.39 | $90.13 | 2,617,700 | — | — |
| 2010-03-23 | $36.94 | $91.50 | 3,372,900 | — | — |
| 2010-03-22 | $37.28 | $92.34 | 4,975,300 | — | — |
| 2010-03-19 | $37.08 | $91.84 | 7,779,700 | — | — |
| 2010-03-18 | $35.84 | $88.77 | 6,015,600 | — | — |
| 2010-03-17 | $34.83 | $86.27 | 2,267,400 | — | — |
| 2010-03-16 | $34.96 | $86.59 | 3,322,700 | — | — |
| 2010-03-15 | $34.29 | $84.93 | 2,485,500 | — | — |
| 2010-03-12 | $34.54 | $85.55 | 2,432,700 | — | — |
| 2010-03-11 | $34.95 | $86.57 | 3,317,900 | — | — |
| 2010-03-10 | $34.33 | $85.03 | 2,762,800 | — | — |
| 2010-03-09 | $34.05 | $84.34 | 3,625,400 | — | — |
| 2010-03-08 | $34.80 | $86.10 | 2,347,000 | — | — |
| 2010-03-05 | $34.77 | $86.02 | 3,587,800 | — | — |
| 2010-03-04 | $34.04 | $84.22 | 5,001,000 | — | — |
| 2010-03-03 | $34.69 | $85.82 | 3,145,300 | — | — |
| 2010-03-02 | $34.44 | $85.21 | 4,178,000 | — | — |
| 2010-03-01 | $34.58 | $85.55 | 3,701,100 | — | — |
| 2010-02-26 | $34.26 | $84.76 | 3,212,700 | — | — |
| 2010-02-25 | $33.87 | $83.80 | 4,678,000 | — | — |
| 2010-02-24 | $33.93 | $83.94 | 5,177,500 | — | — |
| 2010-02-23 | $33.00 | $81.64 | 3,433,000 | — | — |
| 2010-02-22 | $33.42 | $82.68 | 4,063,300 | — | — |
| 2010-02-19 | $32.80 | $81.15 | 2,729,800 | — | — |
| 2010-02-18 | $33.15 | $82.01 | 4,585,300 | — | — |
| 2010-02-17 | $33.19 | $82.11 | 5,307,200 | — | — |
| 2010-02-16 | $32.72 | $80.95 | 4,182,000 | — | — |
| 2010-02-12 | $32.76 | $81.05 | 4,100,000 | — | — |
| 2010-02-11 | $33.34 | $82.48 | 3,037,900 | — | — |
| 2010-02-10 | $33.06 | $81.79 | 3,263,900 | — | — |
| 2010-02-09 | $33.48 | $82.83 | 2,863,900 | — | — |
| 2010-02-08 | $33.08 | $81.84 | 2,747,900 | — | — |
| 2010-02-05 | $33.36 | $82.53 | 5,361,000 | — | — |
| 2010-02-04 | $33.52 | $82.93 | 6,359,800 | — | — |
| 2010-02-03 | $34.76 | $86.00 | 4,012,700 | — | — |
| 2010-02-02 | $35.24 | $87.19 | 4,455,400 | — | — |
| 2010-02-01 | $33.79 | $83.60 | 4,718,200 | — | — |
| 2010-01-29 | $33.77 | $83.55 | 2,617,100 | — | — |
| 2010-01-28 | $34.49 | $85.33 | 3,673,700 | — | — |
| 2010-01-27 | $34.59 | $85.58 | 4,046,400 | — | — |
| 2010-01-26 | $34.36 | $85.01 | 8,537,300 | — | — |
| 2010-01-25 | $36.35 | $89.93 | 3,221,000 | — | — |
| 2010-01-22 | $36.72 | $90.85 | 4,325,200 | — | — |
| 2010-01-21 | $37.05 | $91.66 | 4,185,900 | — | — |
| 2010-01-20 | $38.20 | $94.51 | 6,612,300 | — | — |
| 2010-01-19 | $37.92 | $93.82 | 7,779,800 | — | — |
| 2010-01-15 | $36.84 | $91.14 | 4,148,100 | — | — |
| 2010-01-14 | $36.77 | $90.97 | 3,356,200 | — | — |
| 2010-01-13 | $36.45 | $90.18 | 5,431,700 | — | — |
| 2010-01-12 | $36.54 | $90.40 | 4,353,800 | — | — |
| 2010-01-11 | $37.37 | $92.46 | 2,409,800 | — | — |
| 2010-01-08 | $37.97 | $93.94 | 2,717,900 | — | — |
| 2010-01-07 | $38.26 | $94.66 | 4,950,900 | — | — |
| 2010-01-06 | $36.90 | $91.29 | 2,611,900 | — | — |
| 2010-01-05 | $36.98 | $91.49 | 4,564,300 | — | — |
| 2010-01-04 | $36.37 | $89.98 | 3,227,300 | — | — |