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 | $39.18 | $65.94 | 786,770 | — | — |
| 2010-12-30 | $39.27 | $66.10 | 682,643 | — | — |
| 2010-12-29 | $39.22 | $66.01 | 1,488,210 | — | — |
| 2010-12-28 | $39.30 | $66.14 | 1,310,239 | — | — |
| 2010-12-27 | $39.18 | $65.94 | 726,203 | — | — |
| 2010-12-23 | $39.34 | $66.20 | 1,711,829 | — | — |
| 2010-12-22 | $39.52 | $66.52 | 5,847,817 | — | — |
| 2010-12-21 | $38.50 | $64.81 | 1,575,629 | — | — |
| 2010-12-20 | $38.26 | $64.39 | 2,634,352 | — | — |
| 2010-12-17 | $38.45 | $64.71 | 1,983,186 | — | — |
| 2010-12-16 | $38.66 | $65.08 | 1,673,788 | — | — |
| 2010-12-15 | $38.56 | $64.91 | 2,132,365 | — | — |
| 2010-12-14 | $38.70 | $65.13 | 1,666,031 | — | — |
| 2010-12-13 | $38.75 | $65.21 | 1,780,302 | — | — |
| 2010-12-10 | $39.18 | $65.94 | 1,106,013 | — | — |
| 2010-12-09 | $38.93 | $65.53 | 1,139,877 | — | — |
| 2010-12-08 | $38.97 | $65.59 | 1,476,126 | — | — |
| 2010-12-07 | $38.62 | $65.00 | 1,941,266 | — | — |
| 2010-12-06 | $38.52 | $64.83 | 1,513,123 | — | — |
| 2010-12-03 | $38.74 | $65.20 | 1,359,767 | — | — |
| 2010-12-02 | $38.73 | $65.19 | 1,484,033 | — | — |
| 2010-12-01 | $38.08 | $64.08 | 1,910,386 | — | — |
| 2010-11-30 | $36.74 | $61.84 | 1,790,894 | — | — |
| 2010-11-29 | $37.02 | $62.30 | 2,318,242 | — | — |
| 2010-11-26 | $37.34 | $62.85 | 660,415 | — | — |
| 2010-11-24 | $37.97 | $63.59 | 2,219,784 | — | — |
| 2010-11-23 | $36.57 | $61.26 | 1,807,154 | — | — |
| 2010-11-22 | $37.33 | $62.53 | 3,503,916 | — | — |
| 2010-11-19 | $36.78 | $61.61 | 2,122,370 | — | — |
| 2010-11-18 | $36.41 | $60.99 | 1,861,306 | — | — |
| 2010-11-17 | $35.77 | $59.91 | 2,088,357 | — | — |
| 2010-11-16 | $35.88 | $60.09 | 3,492,131 | — | — |
| 2010-11-15 | $36.79 | $61.63 | 3,073,535 | — | — |
| 2010-11-12 | $36.61 | $61.32 | 2,540,071 | — | — |
| 2010-11-11 | $36.92 | $61.84 | 2,173,687 | — | — |
| 2010-11-10 | $36.77 | $61.58 | 1,599,646 | — | — |
| 2010-11-09 | $36.45 | $61.05 | 2,062,400 | — | — |
| 2010-11-08 | $36.56 | $61.23 | 1,912,326 | — | — |
| 2010-11-05 | $36.92 | $61.84 | 2,953,147 | — | — |
| 2010-11-04 | $37.01 | $61.99 | 3,261,799 | — | — |
| 2010-11-03 | $36.23 | $60.68 | 982,344 | — | — |
| 2010-11-02 | $36.15 | $60.55 | 1,489,552 | — | — |
| 2010-11-01 | $35.88 | $60.09 | 2,089,699 | — | — |
| 2010-10-29 | $35.59 | $59.62 | 2,506,655 | — | — |
| 2010-10-28 | $35.47 | $59.42 | 1,421,676 | — | — |
| 2010-10-27 | $35.44 | $59.36 | 1,828,935 | — | — |
| 2010-10-26 | $35.64 | $59.70 | 2,019,585 | — | — |
| 2010-10-25 | $35.80 | $59.95 | 3,007,449 | — | — |
| 2010-10-22 | $35.65 | $59.71 | 6,827,624 | — | — |
| 2010-10-21 | $36.73 | $61.52 | 3,112,471 | — | — |
| 2010-10-20 | $36.06 | $60.40 | 2,453,398 | — | — |
| 2010-10-19 | $35.31 | $59.15 | 4,090,488 | — | — |
| 2010-10-18 | $35.92 | $60.17 | 3,211,824 | — | — |
| 2010-10-15 | $36.21 | $60.65 | 2,368,067 | — | — |
| 2010-10-14 | $36.22 | $60.67 | 3,355,483 | — | — |
| 2010-10-13 | $36.66 | $61.40 | 2,333,010 | — | — |
| 2010-10-12 | $36.23 | $60.68 | 2,770,403 | — | — |
| 2010-10-11 | $36.25 | $60.71 | 1,729,283 | — | — |
| 2010-10-08 | $36.56 | $61.23 | 4,764,330 | — | — |
| 2010-10-07 | $36.66 | $61.40 | 4,225,794 | — | — |
| 2010-10-06 | $36.18 | $60.61 | 2,737,136 | — | — |
| 2010-10-05 | $36.41 | $60.99 | 3,010,731 | — | — |
| 2010-10-04 | $34.94 | $58.52 | 2,292,583 | — | — |
| 2010-10-01 | $35.21 | $58.97 | 2,465,332 | — | — |
| 2010-09-30 | $35.00 | $58.62 | 6,043,241 | — | — |
| 2010-09-29 | $34.78 | $58.25 | 3,142,903 | — | — |
| 2010-09-28 | $34.50 | $57.78 | 2,268,416 | — | — |
| 2010-09-27 | $34.17 | $57.24 | 1,917,249 | — | — |
| 2010-09-24 | $34.73 | $58.17 | 2,155,487 | — | — |
| 2010-09-23 | $33.29 | $55.76 | 1,493,580 | — | — |
| 2010-09-22 | $33.95 | $56.86 | 2,135,348 | — | — |
| 2010-09-21 | $34.44 | $57.69 | 2,026,597 | — | — |
| 2010-09-20 | $34.75 | $58.20 | 1,713,619 | — | — |
| 2010-09-17 | $33.91 | $56.80 | 2,822,467 | — | — |
| 2010-09-16 | $33.41 | $55.96 | 1,954,543 | — | — |
| 2010-09-15 | $33.65 | $56.36 | 1,512,675 | — | — |
| 2010-09-14 | $33.78 | $56.59 | 2,239,475 | — | — |
| 2010-09-13 | $33.50 | $56.11 | 1,920,680 | — | — |
| 2010-09-10 | $32.98 | $55.24 | 1,991,838 | — | — |
| 2010-09-09 | $32.80 | $54.94 | 1,440,622 | — | — |
| 2010-09-08 | $32.65 | $54.68 | 1,625,305 | — | — |
| 2010-09-07 | $32.60 | $54.60 | 1,296,366 | — | — |
| 2010-09-03 | $32.99 | $55.25 | 1,855,339 | — | — |
| 2010-09-02 | $32.48 | $54.41 | 2,152,504 | — | — |
| 2010-09-01 | $31.95 | $53.52 | 2,920,626 | — | — |
| 2010-08-31 | $30.00 | $50.25 | 2,010,635 | — | — |
| 2010-08-30 | $29.81 | $49.93 | 2,004,667 | — | — |
| 2010-08-27 | $30.40 | $50.92 | 2,516,948 | — | — |
| 2010-08-26 | $29.73 | $49.49 | 1,840,421 | — | — |
| 2010-08-25 | $29.66 | $49.36 | 1,936,940 | — | — |
| 2010-08-24 | $29.80 | $49.61 | 1,939,924 | — | — |
| 2010-08-23 | $30.42 | $50.63 | 2,743,402 | — | — |
| 2010-08-20 | $30.96 | $51.53 | 1,150,319 | — | — |
| 2010-08-19 | $31.14 | $51.84 | 1,211,333 | — | — |
| 2010-08-18 | $31.85 | $53.02 | 1,032,915 | — | — |
| 2010-08-17 | $31.83 | $52.99 | 1,693,778 | — | — |
| 2010-08-16 | $31.10 | $51.76 | 1,092,587 | — | — |
| 2010-08-13 | $31.11 | $51.78 | 805,268 | — | — |
| 2010-08-12 | $31.24 | $52.01 | 1,577,866 | — | — |
| 2010-08-11 | $31.41 | $52.29 | 2,153,548 | — | — |
| 2010-08-10 | $33.15 | $55.18 | 3,177,214 | — | — |
| 2010-08-09 | $32.85 | $54.68 | 1,689,601 | — | — |
| 2010-08-06 | $32.97 | $54.89 | 1,733,460 | — | — |
| 2010-08-05 | $32.88 | $54.73 | 1,449,572 | — | — |
| 2010-08-04 | $33.09 | $55.08 | 1,556,235 | — | — |
| 2010-08-03 | $32.55 | $54.18 | 1,717,945 | — | — |
| 2010-08-02 | $32.77 | $54.54 | 2,421,026 | — | — |
| 2010-07-30 | $32.16 | $53.52 | 2,333,607 | — | — |
| 2010-07-29 | $32.00 | $53.26 | 2,516,799 | — | — |
| 2010-07-28 | $31.73 | $52.81 | 1,653,500 | — | — |
| 2010-07-27 | $31.77 | $52.88 | 3,593,573 | — | — |
| 2010-07-26 | $32.54 | $54.16 | 2,390,892 | — | — |
| 2010-07-23 | $32.00 | $53.27 | 5,181,434 | — | — |
| 2010-07-22 | $30.86 | $51.37 | 3,321,172 | — | — |
| 2010-07-21 | $29.70 | $49.43 | 2,772,492 | — | — |
| 2010-07-20 | $29.28 | $48.74 | 1,785,971 | — | — |
| 2010-07-19 | $28.89 | $48.09 | 1,088,858 | — | — |
| 2010-07-16 | $28.54 | $47.51 | 2,130,425 | — | — |
| 2010-07-15 | $29.56 | $49.21 | 2,171,897 | — | — |
| 2010-07-14 | $29.82 | $49.64 | 1,535,947 | — | — |
| 2010-07-13 | $29.75 | $49.52 | 1,864,141 | — | — |
| 2010-07-12 | $29.13 | $48.48 | 1,614,117 | — | — |
| 2010-07-09 | $29.61 | $49.28 | 1,484,182 | — | — |
| 2010-07-08 | $29.22 | $48.64 | 1,567,871 | — | — |
| 2010-07-07 | $28.90 | $48.11 | 2,338,381 | — | — |
| 2010-07-06 | $27.93 | $46.48 | 2,656,729 | — | — |
| 2010-07-02 | $27.56 | $45.87 | 1,671,998 | — | — |
| 2010-07-01 | $27.69 | $46.09 | 2,732,064 | — | — |
| 2010-06-30 | $28.01 | $46.63 | 2,453,995 | — | — |
| 2010-06-29 | $28.09 | $46.76 | 2,756,977 | — | — |
| 2010-06-28 | $29.35 | $48.85 | 1,514,913 | — | — |
| 2010-06-25 | $29.59 | $49.25 | 3,280,297 | — | — |
| 2010-06-24 | $29.03 | $48.31 | 2,266,327 | — | — |
| 2010-06-23 | $29.73 | $49.49 | 2,724,307 | — | — |
| 2010-06-22 | $29.82 | $49.64 | 3,985,466 | — | — |
| 2010-06-21 | $31.05 | $51.68 | 1,821,923 | — | — |
| 2010-06-18 | $30.59 | $50.91 | 2,473,239 | — | — |
| 2010-06-17 | $30.80 | $51.27 | 2,447,132 | — | — |
| 2010-06-16 | $31.10 | $51.77 | 1,891,590 | — | — |
| 2010-06-15 | $31.47 | $52.37 | 2,063,295 | — | — |
| 2010-06-14 | $30.44 | $50.67 | 2,177,864 | — | — |
| 2010-06-11 | $30.26 | $50.37 | 2,457,724 | — | — |
| 2010-06-10 | $29.93 | $49.82 | 2,579,752 | — | — |
| 2010-06-09 | $28.62 | $47.63 | 2,375,377 | — | — |
| 2010-06-08 | $28.35 | $47.19 | 1,850,118 | — | — |
| 2010-06-07 | $28.14 | $46.84 | 2,177,118 | — | — |
| 2010-06-04 | $28.86 | $48.03 | 2,482,488 | — | — |
| 2010-06-03 | $30.71 | $51.13 | 2,818,737 | — | — |
| 2010-06-02 | $30.27 | $50.39 | 2,579,752 | — | — |
| 2010-06-01 | $29.31 | $48.78 | 2,546,635 | — | — |
| 2010-05-28 | $30.09 | $50.09 | 2,881,691 | — | — |
| 2010-05-27 | $30.57 | $50.89 | 2,002,728 | — | — |
| 2010-05-26 | $29.33 | $48.82 | 3,475,423 | — | — |
| 2010-05-25 | $29.27 | $48.43 | 3,629,525 | — | — |
| 2010-05-24 | $29.49 | $48.79 | 3,216,001 | — | — |
| 2010-05-21 | $29.80 | $49.30 | 6,201,073 | — | — |
| 2010-05-20 | $29.64 | $49.04 | 4,652,296 | — | — |
| 2010-05-19 | $31.63 | $52.33 | 4,093,770 | — | — |
| 2010-05-18 | $32.34 | $53.50 | 2,499,494 | — | — |
| 2010-05-17 | $33.18 | $54.90 | 1,922,619 | — | — |
| 2010-05-14 | $33.17 | $54.89 | 1,939,178 | — | — |
| 2010-05-13 | $34.07 | $56.37 | 1,720,332 | — | — |
| 2010-05-12 | $34.70 | $57.42 | 1,621,874 | — | — |
| 2010-05-11 | $33.83 | $55.98 | 2,576,023 | — | — |
| 2010-05-10 | $34.15 | $56.50 | 2,506,953 | — | — |
| 2010-05-07 | $32.20 | $53.27 | 4,123,606 | — | — |
| 2010-05-06 | $32.67 | $54.06 | 3,689,047 | — | — |
| 2010-05-05 | $34.59 | $57.23 | 2,709,389 | — | — |
| 2010-05-04 | $34.80 | $57.59 | 2,478,758 | — | — |
| 2010-05-03 | $35.80 | $59.24 | 1,587,265 | — | — |
| 2010-04-30 | $35.00 | $57.92 | 2,683,432 | — | — |
| 2010-04-29 | $35.43 | $58.62 | 2,326,447 | — | — |
| 2010-04-28 | $34.88 | $57.72 | 1,771,202 | — | — |
| 2010-04-27 | $34.68 | $57.39 | 3,744,542 | — | — |
| 2010-04-26 | $35.94 | $59.46 | 3,190,342 | — | — |
| 2010-04-23 | $36.33 | $60.12 | 8,252,731 | — | — |
| 2010-04-22 | $33.68 | $55.73 | 3,072,789 | — | — |
| 2010-04-21 | $32.77 | $54.23 | 1,765,683 | — | — |
| 2010-04-20 | $32.34 | $53.52 | 1,404,073 | — | — |
| 2010-04-19 | $32.01 | $52.96 | 1,413,023 | — | — |
| 2010-04-16 | $32.03 | $52.99 | 1,378,116 | — | — |
| 2010-04-15 | $32.52 | $53.80 | 1,483,734 | — | — |
| 2010-04-14 | $32.64 | $54.00 | 1,560,711 | — | — |
| 2010-04-13 | $32.09 | $53.09 | 1,331,870 | — | — |
| 2010-04-12 | $32.06 | $53.04 | 1,335,600 | — | — |
| 2010-04-09 | $32.19 | $53.26 | 1,658,274 | — | — |
| 2010-04-08 | $31.60 | $52.28 | 1,263,844 | — | — |
| 2010-04-07 | $31.73 | $52.51 | 1,744,052 | — | — |
| 2010-04-06 | $31.94 | $52.85 | 1,561,158 | — | — |
| 2010-04-05 | $31.87 | $52.74 | 2,125,801 | — | — |
| 2010-04-01 | $31.51 | $52.13 | 2,126,547 | — | — |
| 2010-03-31 | $31.34 | $51.85 | 1,387,514 | — | — |
| 2010-03-30 | $31.59 | $52.26 | 2,177,268 | — | — |
| 2010-03-29 | $31.26 | $51.73 | 2,474,880 | — | — |
| 2010-03-26 | $30.88 | $51.10 | 3,442,305 | — | — |
| 2010-03-25 | $30.96 | $51.22 | 2,479,355 | — | — |
| 2010-03-24 | $31.10 | $51.46 | 2,257,078 | — | — |
| 2010-03-23 | $31.76 | $52.55 | 3,352,350 | — | — |
| 2010-03-22 | $31.12 | $51.49 | 1,387,812 | — | — |
| 2010-03-19 | $31.19 | $51.61 | 1,917,845 | — | — |
| 2010-03-18 | $31.57 | $52.23 | 1,393,779 | — | — |
| 2010-03-17 | $31.46 | $52.05 | 1,301,139 | — | — |
| 2010-03-16 | $31.08 | $51.42 | 2,181,445 | — | — |
| 2010-03-15 | $31.00 | $51.29 | 1,515,659 | — | — |
| 2010-03-12 | $31.12 | $51.50 | 1,007,853 | — | — |
| 2010-03-11 | $31.11 | $51.48 | 1,167,176 | — | — |
| 2010-03-10 | $31.06 | $51.39 | 1,620,382 | — | — |
| 2010-03-09 | $31.18 | $51.60 | 1,406,907 | — | — |
| 2010-03-08 | $31.28 | $51.76 | 781,250 | — | — |
| 2010-03-05 | $31.52 | $52.15 | 2,077,318 | — | — |
| 2010-03-04 | $30.88 | $51.10 | 1,865,782 | — | — |
| 2010-03-03 | $30.78 | $50.93 | 2,371,797 | — | — |
| 2010-03-02 | $30.94 | $51.19 | 2,258,272 | — | — |
| 2010-03-01 | $30.67 | $50.75 | 2,048,526 | — | — |
| 2010-02-26 | $30.34 | $50.20 | 2,398,798 | — | — |
| 2010-02-25 | $29.90 | $49.48 | 2,997,155 | — | — |
| 2010-02-24 | $29.96 | $49.58 | 3,989,792 | — | — |
| 2010-02-23 | $30.12 | $49.56 | 3,578,953 | — | — |
| 2010-02-22 | $30.85 | $50.75 | 2,914,808 | — | — |
| 2010-02-19 | $30.89 | $50.81 | 3,661,599 | — | — |
| 2010-02-18 | $30.46 | $50.11 | 3,363,091 | — | — |
| 2010-02-17 | $29.80 | $49.02 | 3,182,585 | — | — |
| 2010-02-16 | $29.26 | $48.13 | 1,958,124 | — | — |
| 2010-02-12 | $28.64 | $47.11 | 2,069,411 | — | — |
| 2010-02-11 | $28.74 | $47.28 | 3,208,691 | — | — |
| 2010-02-10 | $28.21 | $46.41 | 2,066,278 | — | — |
| 2010-02-09 | $28.19 | $46.38 | 4,190,736 | — | — |
| 2010-02-08 | $27.52 | $45.27 | 3,166,772 | — | — |
| 2010-02-05 | $27.81 | $45.75 | 4,967,213 | — | — |
| 2010-02-04 | $28.66 | $47.15 | 3,115,603 | — | — |
| 2010-02-03 | $29.58 | $48.66 | 2,062,996 | — | — |
| 2010-02-02 | $29.71 | $48.87 | 2,707,599 | — | — |
| 2010-02-01 | $29.14 | $47.94 | 2,268,267 | — | — |
| 2010-01-29 | $28.74 | $47.28 | 4,529,820 | — | — |
| 2010-01-28 | $28.50 | $46.89 | 2,890,343 | — | — |
| 2010-01-27 | $28.70 | $47.21 | 2,713,864 | — | — |
| 2010-01-26 | $28.80 | $47.37 | 1,639,179 | — | — |
| 2010-01-25 | $28.99 | $47.69 | 2,614,959 | — | — |
| 2010-01-22 | $29.34 | $48.27 | 1,998,700 | — | — |
| 2010-01-21 | $30.06 | $49.46 | 2,806,803 | — | — |
| 2010-01-20 | $30.47 | $50.12 | 2,740,567 | — | — |
| 2010-01-19 | $30.77 | $50.61 | 2,328,535 | — | — |
| 2010-01-15 | $30.56 | $50.27 | 2,848,125 | — | — |
| 2010-01-14 | $31.12 | $51.20 | 2,707,450 | — | — |
| 2010-01-13 | $30.82 | $50.69 | 4,637,975 | — | — |
| 2010-01-12 | $30.53 | $50.23 | 3,228,532 | — | — |
| 2010-01-11 | $30.43 | $50.05 | 2,006,308 | — | — |
| 2010-01-08 | $30.06 | $49.46 | 2,190,843 | — | — |
| 2010-01-07 | $29.23 | $48.08 | 1,959,317 | — | — |
| 2010-01-06 | $28.60 | $47.04 | 1,852,654 | — | — |
| 2010-01-05 | $28.26 | $46.49 | 1,272,199 | — | — |
| 2010-01-04 | $28.40 | $46.71 | 1,859,815 | — | — |