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
- 1978-12-29 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 | $31.70 | $32.74 | 1,617,125 | — | — |
| 2010-12-30 | $31.68 | $32.72 | 1,318,814 | — | — |
| 2010-12-29 | $31.70 | $32.73 | 2,429,481 | — | — |
| 2010-12-28 | $31.75 | $32.77 | 1,549,279 | — | — |
| 2010-12-27 | $31.72 | $32.75 | 1,722,612 | — | — |
| 2010-12-23 | $31.68 | $32.70 | 2,253,173 | — | — |
| 2010-12-22 | $31.68 | $32.70 | 2,706,366 | — | — |
| 2010-12-21 | $31.84 | $32.86 | 4,416,629 | — | — |
| 2010-12-20 | $31.44 | $32.46 | 3,054,519 | — | — |
| 2010-12-17 | $31.46 | $32.47 | 5,090,022 | — | — |
| 2010-12-16 | $31.45 | $32.46 | 6,333,403 | — | — |
| 2010-12-15 | $30.86 | $31.85 | 8,418,302 | — | — |
| 2010-12-14 | $30.74 | $31.73 | 5,624,451 | — | — |
| 2010-12-13 | $30.78 | $31.77 | 8,023,283 | — | — |
| 2010-12-10 | $30.83 | $31.82 | 2,668,575 | — | — |
| 2010-12-09 | $30.59 | $31.57 | 1,985,065 | — | — |
| 2010-12-08 | $30.56 | $31.55 | 3,515,449 | — | — |
| 2010-12-07 | $30.48 | $31.46 | 6,496,470 | — | — |
| 2010-12-06 | $30.07 | $31.04 | 4,156,259 | — | — |
| 2010-12-03 | $29.96 | $30.93 | 3,963,882 | — | — |
| 2010-12-02 | $29.91 | $30.87 | 4,039,166 | — | — |
| 2010-12-01 | $29.65 | $30.61 | 4,126,651 | — | — |
| 2010-11-30 | $29.07 | $30.01 | 5,548,572 | — | — |
| 2010-11-29 | $29.12 | $30.06 | 3,934,869 | — | — |
| 2010-11-26 | $29.55 | $30.51 | 1,423,855 | — | — |
| 2010-11-24 | $29.73 | $30.69 | 3,727,466 | — | — |
| 2010-11-23 | $28.93 | $29.87 | 2,830,898 | — | — |
| 2010-11-22 | $29.34 | $30.28 | 3,077,580 | — | — |
| 2010-11-19 | $29.36 | $30.31 | 4,591,003 | — | — |
| 2010-11-18 | $29.06 | $29.99 | 4,957,903 | — | — |
| 2010-11-17 | $28.62 | $29.54 | 4,452,932 | — | — |
| 2010-11-16 | $28.77 | $29.69 | 4,527,622 | — | — |
| 2010-11-15 | $29.43 | $30.37 | 3,632,542 | — | — |
| 2010-11-12 | $29.27 | $30.21 | 3,958,079 | — | — |
| 2010-11-11 | $29.63 | $30.59 | 4,715,386 | — | — |
| 2010-11-10 | $29.36 | $30.30 | 5,812,364 | — | — |
| 2010-11-09 | $29.17 | $30.11 | 9,767,468 | — | — |
| 2010-11-08 | $29.77 | $30.73 | 4,973,376 | — | — |
| 2010-11-05 | $30.25 | $31.22 | 3,868,066 | — | — |
| 2010-11-04 | $30.04 | $31.01 | 5,582,941 | — | — |
| 2010-11-03 | $29.44 | $30.39 | 4,438,352 | — | — |
| 2010-11-02 | $29.36 | $30.30 | 2,971,647 | — | — |
| 2010-11-01 | $29.04 | $29.97 | 3,467,244 | — | — |
| 2010-10-29 | $29.14 | $30.08 | 4,805,102 | — | — |
| 2010-10-28 | $28.95 | $29.88 | 4,812,988 | — | — |
| 2010-10-27 | $28.83 | $29.76 | 4,057,169 | — | — |
| 2010-10-26 | $28.88 | $29.81 | 4,267,846 | — | — |
| 2010-10-25 | $28.81 | $29.74 | 7,310,760 | — | — |
| 2010-10-22 | $29.02 | $29.96 | 3,850,212 | — | — |
| 2010-10-21 | $29.15 | $30.09 | 9,453,685 | — | — |
| 2010-10-20 | $27.95 | $28.85 | 6,047,591 | — | — |
| 2010-10-19 | $27.70 | $28.59 | 4,831,437 | — | — |
| 2010-10-18 | $28.21 | $29.12 | 4,215,326 | — | — |
| 2010-10-15 | $28.18 | $29.08 | 4,577,613 | — | — |
| 2010-10-14 | $28.12 | $29.03 | 6,537,385 | — | — |
| 2010-10-13 | $28.25 | $29.16 | 5,330,307 | — | — |
| 2010-10-12 | $27.80 | $28.70 | 4,608,857 | — | — |
| 2010-10-11 | $27.76 | $28.65 | 2,591,208 | — | — |
| 2010-10-08 | $27.82 | $28.72 | 4,839,917 | — | — |
| 2010-10-07 | $27.37 | $28.25 | 3,656,198 | — | — |
| 2010-10-06 | $27.48 | $28.36 | 4,460,967 | — | — |
| 2010-10-05 | $27.41 | $28.29 | 5,378,810 | — | — |
| 2010-10-04 | $26.70 | $27.56 | 6,105,021 | — | — |
| 2010-10-01 | $27.15 | $28.03 | 7,240,386 | — | — |
| 2010-09-30 | $27.29 | $28.17 | 7,755,176 | — | — |
| 2010-09-29 | $27.27 | $28.15 | 6,863,369 | — | — |
| 2010-09-28 | $27.86 | $28.76 | 6,307,366 | — | — |
| 2010-09-27 | $27.42 | $28.31 | 3,276,057 | — | — |
| 2010-09-24 | $27.71 | $28.60 | 4,692,920 | — | — |
| 2010-09-23 | $26.96 | $27.83 | 3,464,268 | — | — |
| 2010-09-22 | $27.31 | $28.20 | 3,787,128 | — | — |
| 2010-09-21 | $27.58 | $28.46 | 4,077,404 | — | — |
| 2010-09-20 | $27.64 | $28.52 | 3,886,961 | — | — |
| 2010-09-17 | $27.41 | $28.28 | 6,821,561 | — | — |
| 2010-09-16 | $27.00 | $27.86 | 3,782,069 | — | — |
| 2010-09-15 | $26.92 | $27.77 | 3,994,383 | — | — |
| 2010-09-14 | $27.01 | $27.87 | 4,038,720 | — | — |
| 2010-09-13 | $27.02 | $27.88 | 4,010,451 | — | — |
| 2010-09-10 | $26.61 | $27.45 | 2,879,550 | — | — |
| 2010-09-09 | $26.54 | $27.38 | 3,417,550 | — | — |
| 2010-09-08 | $26.49 | $27.34 | 7,848,314 | — | — |
| 2010-09-07 | $26.31 | $27.14 | 5,808,347 | — | — |
| 2010-09-03 | $26.37 | $27.20 | 5,227,647 | — | — |
| 2010-09-02 | $25.85 | $26.67 | 5,004,918 | — | — |
| 2010-09-01 | $25.54 | $26.35 | 8,147,368 | — | — |
| 2010-08-31 | $24.42 | $25.19 | 7,459,097 | — | — |
| 2010-08-30 | $24.42 | $25.20 | 4,671,792 | — | — |
| 2010-08-27 | $24.69 | $25.48 | 4,783,826 | — | — |
| 2010-08-26 | $24.12 | $24.88 | 4,460,967 | — | — |
| 2010-08-25 | $24.22 | $24.98 | 6,335,784 | — | — |
| 2010-08-24 | $24.02 | $24.78 | 6,022,000 | — | — |
| 2010-08-23 | $24.43 | $25.21 | 5,747,793 | — | — |
| 2010-08-20 | $24.42 | $25.19 | 5,968,587 | — | — |
| 2010-08-19 | $24.44 | $25.21 | 5,171,853 | — | — |
| 2010-08-18 | $25.10 | $25.90 | 4,259,961 | — | — |
| 2010-08-17 | $25.27 | $26.07 | 4,963,408 | — | — |
| 2010-08-16 | $25.00 | $25.80 | 4,119,807 | — | — |
| 2010-08-13 | $24.88 | $25.67 | 3,040,385 | — | — |
| 2010-08-12 | $25.01 | $25.80 | 3,760,793 | — | — |
| 2010-08-11 | $25.24 | $26.04 | 6,266,302 | — | — |
| 2010-08-10 | $26.16 | $26.99 | 3,987,390 | — | — |
| 2010-08-09 | $26.34 | $27.18 | 3,670,035 | — | — |
| 2010-08-06 | $26.23 | $27.06 | 6,201,284 | — | — |
| 2010-08-05 | $26.68 | $27.53 | 5,255,023 | — | — |
| 2010-08-04 | $26.47 | $27.31 | 5,579,668 | — | — |
| 2010-08-03 | $25.98 | $26.80 | 4,302,959 | — | — |
| 2010-08-02 | $26.22 | $27.05 | 7,550,747 | — | — |
| 2010-07-30 | $25.82 | $26.64 | 8,007,661 | — | — |
| 2010-07-29 | $25.73 | $26.55 | 7,030,750 | — | — |
| 2010-07-28 | $25.55 | $26.36 | 8,348,969 | — | — |
| 2010-07-27 | $25.75 | $26.57 | 6,567,290 | — | — |
| 2010-07-26 | $25.94 | $26.77 | 8,700,246 | — | — |
| 2010-07-23 | $25.58 | $26.39 | 8,770,175 | — | — |
| 2010-07-22 | $25.18 | $25.98 | 14,828,180 | — | — |
| 2010-07-21 | $25.41 | $26.21 | 6,687,507 | — | — |
| 2010-07-20 | $25.62 | $26.43 | 4,806,144 | — | — |
| 2010-07-19 | $25.33 | $26.14 | 3,795,906 | — | — |
| 2010-07-16 | $25.14 | $25.94 | 7,309,272 | — | — |
| 2010-07-15 | $25.78 | $26.59 | 6,096,838 | — | — |
| 2010-07-14 | $25.60 | $26.41 | 5,527,445 | — | — |
| 2010-07-13 | $25.60 | $26.41 | 5,022,028 | — | — |
| 2010-07-12 | $25.22 | $26.02 | 3,538,957 | — | — |
| 2010-07-09 | $25.36 | $26.16 | 4,418,563 | — | — |
| 2010-07-08 | $25.24 | $26.04 | 4,737,257 | — | — |
| 2010-07-07 | $25.01 | $25.80 | 7,368,934 | — | — |
| 2010-07-06 | $24.13 | $24.89 | 8,433,627 | — | — |
| 2010-07-02 | $24.36 | $25.14 | 6,664,892 | — | — |
| 2010-07-01 | $24.64 | $25.42 | 7,414,164 | — | — |
| 2010-06-30 | $24.95 | $25.74 | 6,231,933 | — | — |
| 2010-06-29 | $25.26 | $26.06 | 5,428,504 | — | — |
| 2010-06-28 | $26.09 | $26.92 | 2,735,230 | — | — |
| 2010-06-25 | $26.28 | $27.11 | 6,539,617 | — | — |
| 2010-06-24 | $26.06 | $26.89 | 5,080,946 | — | — |
| 2010-06-23 | $26.60 | $27.44 | 3,454,300 | — | — |
| 2010-06-22 | $26.65 | $27.48 | 5,410,947 | — | — |
| 2010-06-21 | $27.23 | $28.08 | 4,178,130 | — | — |
| 2010-06-18 | $27.36 | $28.22 | 5,762,373 | — | — |
| 2010-06-17 | $27.26 | $28.11 | 5,058,926 | — | — |
| 2010-06-16 | $27.37 | $28.22 | 4,180,213 | — | — |
| 2010-06-15 | $27.34 | $28.20 | 6,220,923 | — | — |
| 2010-06-14 | $26.66 | $27.49 | 4,624,628 | — | — |
| 2010-06-11 | $26.44 | $27.26 | 11,389,056 | — | — |
| 2010-06-10 | $26.42 | $27.25 | 4,754,516 | — | — |
| 2010-06-09 | $25.60 | $26.40 | 6,361,672 | — | — |
| 2010-06-08 | $25.77 | $26.57 | 4,818,195 | — | — |
| 2010-06-07 | $25.58 | $26.38 | 7,610,856 | — | — |
| 2010-06-04 | $26.14 | $26.95 | 6,942,224 | — | — |
| 2010-06-03 | $27.39 | $28.24 | 5,582,048 | — | — |
| 2010-06-02 | $27.29 | $28.14 | 7,682,867 | — | — |
| 2010-06-01 | $26.47 | $27.30 | 5,982,572 | — | — |
| 2010-05-28 | $26.68 | $27.51 | 6,320,310 | — | — |
| 2010-05-27 | $27.05 | $27.90 | 7,255,859 | — | — |
| 2010-05-26 | $26.45 | $27.28 | 8,061,669 | — | — |
| 2010-05-25 | $26.51 | $27.33 | 8,594,015 | — | — |
| 2010-05-24 | $26.46 | $27.28 | 5,939,128 | — | — |
| 2010-05-21 | $26.85 | $27.69 | 11,733,341 | — | — |
| 2010-05-20 | $26.39 | $27.22 | 10,116,365 | — | — |
| 2010-05-19 | $27.13 | $27.98 | 12,047,273 | — | — |
| 2010-05-18 | $27.87 | $28.74 | 6,877,652 | — | — |
| 2010-05-17 | $28.36 | $29.25 | 6,990,727 | — | — |
| 2010-05-14 | $28.58 | $29.47 | 7,134,750 | — | — |
| 2010-05-13 | $28.95 | $29.86 | 7,450,468 | — | — |
| 2010-05-12 | $29.38 | $30.30 | 9,894,678 | — | — |
| 2010-05-11 | $28.30 | $29.19 | 8,092,616 | — | — |
| 2010-05-10 | $28.28 | $29.17 | 7,883,724 | — | — |
| 2010-05-07 | $26.82 | $27.66 | 15,763,878 | — | — |
| 2010-05-06 | $26.98 | $27.82 | 11,253,961 | — | — |
| 2010-05-05 | $27.71 | $28.57 | 8,481,238 | — | — |
| 2010-05-04 | $27.94 | $28.81 | 9,435,235 | — | — |
| 2010-05-03 | $28.72 | $29.62 | 8,467,252 | — | — |
| 2010-04-30 | $28.32 | $29.21 | 8,981,149 | — | — |
| 2010-04-29 | $28.57 | $29.46 | 5,269,603 | — | — |
| 2010-04-28 | $28.06 | $28.94 | 6,883,901 | — | — |
| 2010-04-27 | $27.98 | $28.85 | 5,265,140 | — | — |
| 2010-04-26 | $28.57 | $29.46 | 6,015,602 | — | — |
| 2010-04-23 | $28.70 | $29.60 | 7,709,648 | — | — |
| 2010-04-22 | $28.36 | $29.25 | 15,259,205 | — | — |
| 2010-04-21 | $27.38 | $28.23 | 8,437,495 | — | — |
| 2010-04-20 | $27.16 | $28.01 | 5,974,241 | — | — |
| 2010-04-19 | $26.86 | $27.70 | 6,228,660 | — | — |
| 2010-04-16 | $26.83 | $27.67 | 7,942,345 | — | — |
| 2010-04-15 | $27.25 | $28.10 | 6,730,059 | — | — |
| 2010-04-14 | $27.19 | $28.04 | 6,884,794 | — | — |
| 2010-04-13 | $26.63 | $27.46 | 8,446,720 | — | — |
| 2010-04-12 | $27.01 | $27.85 | 3,214,312 | — | — |
| 2010-04-09 | $26.99 | $27.83 | 3,602,636 | — | — |
| 2010-04-08 | $26.83 | $27.67 | 4,541,756 | — | — |
| 2010-04-07 | $27.02 | $27.86 | 5,906,395 | — | — |
| 2010-04-06 | $27.08 | $27.92 | 3,679,409 | — | — |
| 2010-04-05 | $27.19 | $28.04 | 3,472,005 | — | — |
| 2010-04-01 | $27.10 | $27.94 | 5,868,605 | — | — |
| 2010-03-31 | $26.85 | $27.69 | 6,701,195 | — | — |
| 2010-03-30 | $27.18 | $28.03 | 14,755,425 | — | — |
| 2010-03-29 | $26.00 | $26.81 | 4,605,435 | — | — |
| 2010-03-26 | $25.75 | $26.55 | 5,620,434 | — | — |
| 2010-03-25 | $25.70 | $26.50 | 6,306,920 | — | — |
| 2010-03-24 | $25.66 | $26.46 | 4,851,523 | — | — |
| 2010-03-23 | $26.06 | $26.86 | 4,201,638 | — | — |
| 2010-03-22 | $26.03 | $26.83 | 3,363,988 | — | — |
| 2010-03-19 | $25.87 | $26.66 | 6,004,295 | — | — |
| 2010-03-18 | $26.21 | $27.01 | 5,966,801 | — | — |
| 2010-03-17 | $26.01 | $26.81 | 8,105,114 | — | — |
| 2010-03-16 | $26.21 | $27.01 | 5,542,174 | — | — |
| 2010-03-15 | $26.22 | $27.02 | 3,449,390 | — | — |
| 2010-03-12 | $26.25 | $27.06 | 3,970,131 | — | — |
| 2010-03-11 | $26.31 | $27.11 | 6,950,854 | — | — |
| 2010-03-10 | $26.19 | $26.99 | 6,453,620 | — | — |
| 2010-03-09 | $26.06 | $26.86 | 6,390,238 | — | — |
| 2010-03-08 | $25.74 | $26.53 | 2,345,716 | — | — |
| 2010-03-05 | $25.86 | $26.65 | 3,053,924 | — | — |
| 2010-03-04 | $25.50 | $26.29 | 4,127,544 | — | — |
| 2010-03-03 | $25.30 | $26.08 | 3,144,087 | — | — |
| 2010-03-02 | $25.38 | $26.16 | 3,127,423 | — | — |
| 2010-03-01 | $25.32 | $26.10 | 6,957,400 | — | — |
| 2010-02-26 | $24.86 | $25.62 | 5,996,558 | — | — |
| 2010-02-25 | $25.05 | $25.82 | 6,509,265 | — | — |
| 2010-02-24 | $25.04 | $25.81 | 6,649,121 | — | — |
| 2010-02-23 | $25.08 | $25.85 | 5,206,817 | — | — |
| 2010-02-22 | $25.46 | $26.24 | 4,770,287 | — | — |
| 2010-02-19 | $25.52 | $26.31 | 5,794,808 | — | — |
| 2010-02-18 | $25.37 | $26.15 | 4,706,310 | — | — |
| 2010-02-17 | $25.28 | $26.06 | 11,068,280 | — | — |
| 2010-02-16 | $24.70 | $25.46 | 4,684,885 | — | — |
| 2010-02-12 | $24.17 | $24.91 | 5,554,672 | — | — |
| 2010-02-11 | $24.16 | $24.90 | 4,276,327 | — | — |
| 2010-02-10 | $23.85 | $24.59 | 4,611,089 | — | — |
| 2010-02-09 | $23.82 | $24.55 | 6,379,824 | — | — |
| 2010-02-08 | $23.57 | $24.30 | 5,901,337 | — | — |
| 2010-02-05 | $23.86 | $24.60 | 9,594,731 | — | — |
| 2010-02-04 | $23.78 | $24.51 | 6,026,315 | — | — |
| 2010-02-03 | $24.49 | $25.24 | 4,801,531 | — | — |
| 2010-02-02 | $24.56 | $25.31 | 6,286,685 | — | — |
| 2010-02-01 | $24.15 | $24.89 | 7,446,897 | — | — |
| 2010-01-29 | $23.98 | $24.71 | 6,751,186 | — | — |
| 2010-01-28 | $24.49 | $25.24 | 7,882,832 | — | — |
| 2010-01-27 | $24.93 | $25.70 | 4,386,129 | — | — |
| 2010-01-26 | $24.89 | $25.65 | 4,081,421 | — | — |
| 2010-01-25 | $25.04 | $25.81 | 5,067,853 | — | — |
| 2010-01-22 | $24.68 | $25.44 | 5,654,357 | — | — |
| 2010-01-21 | $25.11 | $25.88 | 4,894,372 | — | — |
| 2010-01-20 | $25.54 | $26.32 | 3,055,709 | — | — |
| 2010-01-19 | $25.81 | $26.60 | 4,335,245 | — | — |
| 2010-01-15 | $25.61 | $26.40 | 5,223,183 | — | — |
| 2010-01-14 | $25.94 | $26.73 | 2,830,154 | — | — |
| 2010-01-13 | $25.83 | $26.62 | 3,746,956 | — | — |
| 2010-01-12 | $25.77 | $26.56 | 5,734,997 | — | — |
| 2010-01-11 | $26.13 | $26.93 | 5,300,848 | — | — |
| 2010-01-08 | $25.84 | $26.63 | 6,698,815 | — | — |
| 2010-01-07 | $25.48 | $26.26 | 4,950,612 | — | — |
| 2010-01-06 | $25.27 | $26.05 | 5,595,736 | — | — |
| 2010-01-05 | $25.22 | $26.00 | 5,078,566 | — | — |
| 2010-01-04 | $25.25 | $26.03 | 5,868,605 | — | — |