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
- 1970-01-02 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 | $38.57 | $1,060.23 | 971,960 | — | — |
| 2010-12-30 | $38.62 | $1,061.63 | 893,470 | — | — |
| 2010-12-29 | $38.49 | $1,057.89 | 582,800 | — | — |
| 2010-12-28 | $38.44 | $1,056.72 | 625,923 | — | — |
| 2010-12-27 | $38.37 | $1,054.85 | 822,500 | — | — |
| 2010-12-23 | $38.71 | $1,063.97 | 599,485 | — | — |
| 2010-12-22 | $38.63 | $1,061.87 | 653,065 | — | — |
| 2010-12-21 | $38.75 | $1,052.04 | 936,123 | — | — |
| 2010-12-20 | $38.82 | $1,053.89 | 1,000,513 | — | — |
| 2010-12-17 | $38.61 | $1,048.34 | 2,087,740 | — | — |
| 2010-12-16 | $38.82 | $1,053.89 | 1,112,725 | — | — |
| 2010-12-15 | $38.65 | $1,049.27 | 1,594,123 | — | — |
| 2010-12-14 | $39.29 | $1,066.83 | 875,728 | — | — |
| 2010-12-13 | $39.33 | $1,067.75 | 1,204,963 | — | — |
| 2010-12-10 | $39.24 | $1,065.44 | 933,303 | — | — |
| 2010-12-09 | $38.87 | $1,055.27 | 922,963 | — | — |
| 2010-12-08 | $38.53 | $1,046.03 | 1,135,755 | — | — |
| 2010-12-07 | $38.69 | $1,050.42 | 1,336,798 | — | — |
| 2010-12-06 | $38.55 | $1,046.72 | 2,030,753 | — | — |
| 2010-12-03 | $38.79 | $1,053.19 | 749,415 | — | — |
| 2010-12-02 | $38.75 | $1,052.04 | 3,568,358 | — | — |
| 2010-12-01 | $38.64 | $1,049.03 | 3,654,015 | — | — |
| 2010-11-30 | $37.91 | $1,029.39 | 4,083,243 | — | — |
| 2010-11-29 | $38.14 | $1,035.40 | 1,343,025 | — | — |
| 2010-11-26 | $38.38 | $1,042.10 | 829,315 | — | — |
| 2010-11-24 | $38.62 | $1,048.57 | 772,093 | — | — |
| 2010-11-23 | $38.42 | $1,043.03 | 1,403,303 | — | — |
| 2010-11-22 | $39.05 | $1,060.13 | 1,060,320 | — | — |
| 2010-11-19 | $38.90 | $1,056.20 | 2,006,548 | — | — |
| 2010-11-18 | $38.56 | $1,046.96 | 706,058 | — | — |
| 2010-11-17 | $38.27 | $1,039.10 | 742,248 | — | — |
| 2010-11-16 | $38.39 | $1,042.33 | 1,063,845 | — | — |
| 2010-11-15 | $38.91 | $1,056.43 | 838,363 | — | — |
| 2010-11-12 | $38.90 | $1,056.20 | 785,723 | — | — |
| 2010-11-11 | $39.21 | $1,064.52 | 889,710 | — | — |
| 2010-11-10 | $39.12 | $1,062.21 | 1,037,878 | — | — |
| 2010-11-09 | $39.40 | $1,069.60 | 1,183,930 | — | — |
| 2010-11-08 | $39.56 | $1,073.99 | 756,700 | — | — |
| 2010-11-05 | $39.86 | $1,082.08 | 638,848 | — | — |
| 2010-11-04 | $40.09 | $1,088.32 | 968,905 | — | — |
| 2010-11-03 | $39.44 | $1,070.76 | 919,320 | — | — |
| 2010-11-02 | $39.41 | $1,070.06 | 1,220,943 | — | — |
| 2010-11-01 | $38.87 | $1,055.27 | 1,578,143 | — | — |
| 2010-10-29 | $39.80 | $1,080.46 | 1,242,445 | — | — |
| 2010-10-28 | $40.21 | $1,091.78 | 961,385 | — | — |
| 2010-10-27 | $40.05 | $1,087.39 | 778,673 | — | — |
| 2010-10-26 | $40.04 | $1,087.16 | 991,348 | — | — |
| 2010-10-25 | $39.85 | $1,081.85 | 988,528 | — | — |
| 2010-10-22 | $39.94 | $1,084.39 | 1,035,645 | — | — |
| 2010-10-21 | $39.99 | $1,085.77 | 656,590 | — | — |
| 2010-10-20 | $40.24 | $1,092.48 | 842,945 | — | — |
| 2010-10-19 | $39.91 | $1,083.70 | 1,149,620 | — | — |
| 2010-10-18 | $40.23 | $1,092.24 | 716,398 | — | — |
| 2010-10-15 | $40.09 | $1,088.55 | 2,449,053 | — | — |
| 2010-10-14 | $39.90 | $1,083.23 | 695,835 | — | — |
| 2010-10-13 | $40.08 | $1,088.09 | 1,516,338 | — | — |
| 2010-10-12 | $39.98 | $1,085.54 | 1,011,558 | — | — |
| 2010-10-11 | $40.37 | $1,096.17 | 849,290 | — | — |
| 2010-10-08 | $40.19 | $1,091.09 | 1,243,033 | — | — |
| 2010-10-07 | $39.86 | $1,082.08 | 1,074,303 | — | — |
| 2010-10-06 | $39.88 | $1,082.77 | 1,134,110 | — | — |
| 2010-10-05 | $40.01 | $1,086.24 | 1,676,138 | — | — |
| 2010-10-04 | $39.44 | $1,070.76 | 1,297,905 | — | — |
| 2010-10-01 | $39.56 | $1,073.99 | 2,127,573 | — | — |
| 2010-09-30 | $39.09 | $1,061.28 | 1,541,600 | — | — |
| 2010-09-29 | $39.29 | $1,066.60 | 1,447,718 | — | — |
| 2010-09-28 | $39.13 | $1,062.44 | 1,602,935 | — | — |
| 2010-09-27 | $39.16 | $1,063.13 | 1,368,640 | — | — |
| 2010-09-24 | $39.01 | $1,059.20 | 1,287,213 | — | — |
| 2010-09-23 | $38.70 | $1,050.65 | 1,369,110 | — | — |
| 2010-09-22 | $39.25 | $1,065.67 | 1,655,575 | — | — |
| 2010-09-21 | $39.14 | $1,062.67 | 3,100,708 | — | — |
| 2010-09-20 | $39.62 | $1,075.61 | 1,732,303 | — | — |
| 2010-09-17 | $39.41 | $1,070.06 | 2,598,043 | — | — |
| 2010-09-16 | $39.74 | $1,078.84 | 1,889,870 | — | — |
| 2010-09-15 | $41.01 | $1,100.56 | 2,093,263 | — | — |
| 2010-09-14 | $41.06 | $1,101.93 | 1,774,133 | — | — |
| 2010-09-13 | $40.71 | $1,092.57 | 1,487,080 | — | — |
| 2010-09-10 | $40.40 | $1,084.12 | 1,889,165 | — | — |
| 2010-09-09 | $40.09 | $1,075.67 | 1,048,688 | — | — |
| 2010-09-08 | $39.96 | $1,072.24 | 3,711,708 | — | — |
| 2010-09-07 | $40.15 | $1,077.50 | 3,905,113 | — | — |
| 2010-09-03 | $40.46 | $1,085.72 | 1,130,468 | — | — |
| 2010-09-02 | $40.37 | $1,083.21 | 1,212,013 | — | — |
| 2010-09-01 | $40.71 | $1,092.34 | 2,051,903 | — | — |
| 2010-08-31 | $39.87 | $1,069.96 | 1,717,968 | — | — |
| 2010-08-30 | $39.68 | $1,064.71 | 876,315 | — | — |
| 2010-08-27 | $40.11 | $1,076.35 | 1,343,143 | — | — |
| 2010-08-26 | $39.27 | $1,053.75 | 1,243,855 | — | — |
| 2010-08-25 | $39.29 | $1,054.20 | 2,620,015 | — | — |
| 2010-08-24 | $39.28 | $1,053.97 | 1,247,028 | — | — |
| 2010-08-23 | $39.29 | $1,054.20 | 857,633 | — | — |
| 2010-08-20 | $39.07 | $1,048.49 | 1,123,418 | — | — |
| 2010-08-19 | $39.03 | $1,047.35 | 1,433,265 | — | — |
| 2010-08-18 | $39.52 | $1,060.60 | 2,526,485 | — | — |
| 2010-08-17 | $39.67 | $1,064.48 | 2,428,490 | — | — |
| 2010-08-16 | $39.50 | $1,059.91 | 1,401,070 | — | — |
| 2010-08-13 | $39.33 | $1,055.34 | 938,590 | — | — |
| 2010-08-12 | $39.30 | $1,054.66 | 1,504,823 | — | — |
| 2010-08-11 | $39.34 | $1,055.80 | 1,412,115 | — | — |
| 2010-08-10 | $40.23 | $1,079.55 | 1,940,395 | — | — |
| 2010-08-09 | $40.28 | $1,080.92 | 1,407,415 | — | — |
| 2010-08-06 | $39.86 | $1,069.50 | 1,823,718 | — | — |
| 2010-08-05 | $39.82 | $1,068.59 | 1,293,205 | — | — |
| 2010-08-04 | $39.53 | $1,060.82 | 1,821,368 | — | — |
| 2010-08-03 | $39.39 | $1,056.94 | 1,744,993 | — | — |
| 2010-08-02 | $39.59 | $1,062.42 | 2,372,678 | — | — |
| 2010-07-30 | $39.29 | $1,054.20 | 3,980,665 | — | — |
| 2010-07-29 | $40.99 | $1,099.88 | 1,250,435 | — | — |
| 2010-07-28 | $41.42 | $1,111.52 | 1,345,375 | — | — |
| 2010-07-27 | $41.68 | $1,118.38 | 3,223,965 | — | — |
| 2010-07-26 | $41.18 | $1,105.13 | 1,324,578 | — | — |
| 2010-07-23 | $40.90 | $1,097.59 | 943,173 | — | — |
| 2010-07-22 | $40.60 | $1,089.37 | 1,198,970 | — | — |
| 2010-07-21 | $39.86 | $1,069.50 | 1,617,388 | — | — |
| 2010-07-20 | $40.65 | $1,090.74 | 1,881,058 | — | — |
| 2010-07-19 | $40.58 | $1,088.92 | 844,003 | — | — |
| 2010-07-16 | $40.11 | $1,076.35 | 1,603,640 | — | — |
| 2010-07-15 | $41.06 | $1,101.70 | 1,262,655 | — | — |
| 2010-07-14 | $40.78 | $1,094.40 | 1,463,580 | — | — |
| 2010-07-13 | $40.94 | $1,098.74 | 1,085,700 | — | — |
| 2010-07-12 | $40.57 | $1,088.69 | 663,288 | — | — |
| 2010-07-09 | $40.62 | $1,090.06 | 1,125,533 | — | — |
| 2010-07-08 | $40.34 | $1,082.52 | 1,302,135 | — | — |
| 2010-07-07 | $40.30 | $1,081.38 | 1,669,323 | — | — |
| 2010-07-06 | $39.08 | $1,048.72 | 1,265,240 | — | — |
| 2010-07-02 | $38.70 | $1,038.44 | 1,470,160 | — | — |
| 2010-07-01 | $38.37 | $1,029.54 | 1,594,828 | — | — |
| 2010-06-30 | $38.82 | $1,041.64 | 2,342,363 | — | — |
| 2010-06-29 | $38.83 | $1,041.87 | 1,313,650 | — | — |
| 2010-06-28 | $39.82 | $1,068.59 | 766,453 | — | — |
| 2010-06-25 | $39.60 | $1,062.65 | 1,238,920 | — | — |
| 2010-06-24 | $39.59 | $1,062.42 | 1,305,660 | — | — |
| 2010-06-23 | $39.58 | $1,062.19 | 1,284,745 | — | — |
| 2010-06-22 | $40.01 | $1,073.61 | 1,033,883 | — | — |
| 2010-06-21 | $40.88 | $1,096.91 | 796,063 | — | — |
| 2010-06-18 | $41.15 | $1,104.22 | 1,883,525 | — | — |
| 2010-06-17 | $41.15 | $1,104.22 | 2,188,673 | — | — |
| 2010-06-16 | $41.06 | $1,089.60 | 1,610,690 | — | — |
| 2010-06-15 | $40.65 | $1,078.76 | 1,686,008 | — | — |
| 2010-06-14 | $39.57 | $1,050.30 | 1,039,170 | — | — |
| 2010-06-11 | $39.23 | $1,041.04 | 1,721,023 | — | — |
| 2010-06-10 | $39.27 | $1,042.17 | 1,631,135 | — | — |
| 2010-06-09 | $38.40 | $1,019.13 | 2,415,918 | — | — |
| 2010-06-08 | $38.36 | $1,018.00 | 2,186,793 | — | — |
| 2010-06-07 | $37.83 | $1,004.00 | 1,913,605 | — | — |
| 2010-06-04 | $37.80 | $1,003.32 | 1,807,268 | — | — |
| 2010-06-03 | $39.06 | $1,036.75 | 1,577,085 | — | — |
| 2010-06-02 | $38.83 | $1,030.42 | 2,631,178 | — | — |
| 2010-06-01 | $38.22 | $1,014.39 | 1,340,440 | — | — |
| 2010-05-28 | $38.73 | $1,027.94 | 1,130,115 | — | — |
| 2010-05-27 | $38.71 | $1,027.49 | 974,428 | — | — |
| 2010-05-26 | $37.91 | $1,006.03 | 1,896,685 | — | — |
| 2010-05-25 | $38.08 | $1,010.55 | 2,398,410 | — | — |
| 2010-05-24 | $38.18 | $1,013.26 | 1,030,710 | — | — |
| 2010-05-21 | $38.63 | $1,025.23 | 2,326,265 | — | — |
| 2010-05-20 | $38.38 | $1,018.68 | 2,189,730 | — | — |
| 2010-05-19 | $39.57 | $1,050.07 | 1,023,425 | — | — |
| 2010-05-18 | $40.14 | $1,065.43 | 1,824,775 | — | — |
| 2010-05-17 | $40.51 | $1,075.14 | 1,287,213 | — | — |
| 2010-05-14 | $40.26 | $1,068.37 | 1,916,660 | — | — |
| 2010-05-13 | $40.67 | $1,079.44 | 1,581,785 | — | — |
| 2010-05-12 | $40.81 | $1,083.05 | 1,121,890 | — | — |
| 2010-05-11 | $40.61 | $1,077.86 | 1,261,833 | — | — |
| 2010-05-10 | $40.34 | $1,070.63 | 1,644,648 | — | — |
| 2010-05-07 | $38.89 | $1,032.00 | 3,092,013 | — | — |
| 2010-05-06 | $39.62 | $1,051.43 | 2,867,823 | — | — |
| 2010-05-05 | $40.54 | $1,076.05 | 1,615,743 | — | — |
| 2010-05-04 | $40.97 | $1,087.34 | 2,038,978 | — | — |
| 2010-05-03 | $41.63 | $1,104.73 | 1,518,570 | — | — |
| 2010-04-30 | $41.00 | $1,088.02 | 1,798,220 | — | — |
| 2010-04-29 | $40.91 | $1,085.76 | 1,802,920 | — | — |
| 2010-04-28 | $41.10 | $1,090.73 | 2,242,135 | — | — |
| 2010-04-27 | $39.89 | $1,058.66 | 1,362,648 | — | — |
| 2010-04-26 | $40.47 | $1,074.02 | 1,027,420 | — | — |
| 2010-04-23 | $40.79 | $1,082.60 | 1,348,548 | — | — |
| 2010-04-22 | $40.22 | $1,067.47 | 1,442,665 | — | — |
| 2010-04-21 | $39.85 | $1,057.53 | 1,595,180 | — | — |
| 2010-04-20 | $39.33 | $1,043.75 | 1,034,705 | — | — |
| 2010-04-19 | $39.06 | $1,036.75 | 1,469,690 | — | — |
| 2010-04-16 | $38.84 | $1,030.87 | 1,780,125 | — | — |
| 2010-04-15 | $39.25 | $1,041.72 | 1,334,095 | — | — |
| 2010-04-14 | $39.14 | $1,038.78 | 1,187,573 | — | — |
| 2010-04-13 | $39.17 | $1,039.68 | 633,678 | — | — |
| 2010-04-12 | $39.36 | $1,044.65 | 750,120 | — | — |
| 2010-04-09 | $39.25 | $1,041.72 | 809,458 | — | — |
| 2010-04-08 | $39.05 | $1,036.29 | 919,908 | — | — |
| 2010-04-07 | $39.25 | $1,041.72 | 731,438 | — | — |
| 2010-04-06 | $39.56 | $1,049.85 | 1,099,918 | — | — |
| 2010-04-05 | $38.94 | $1,033.36 | 796,180 | — | — |
| 2010-04-01 | $38.62 | $1,025.00 | 924,490 | — | — |
| 2010-03-31 | $37.96 | $1,007.38 | 1,805,740 | — | — |
| 2010-03-30 | $38.47 | $1,020.94 | 1,305,308 | — | — |
| 2010-03-29 | $38.62 | $1,025.00 | 860,218 | — | — |
| 2010-03-26 | $38.04 | $1,009.64 | 1,321,053 | — | — |
| 2010-03-25 | $38.03 | $1,009.42 | 1,382,505 | — | — |
| 2010-03-24 | $38.33 | $1,017.32 | 2,112,650 | — | — |
| 2010-03-23 | $38.54 | $1,022.74 | 1,227,053 | — | — |
| 2010-03-22 | $38.26 | $1,015.51 | 927,310 | — | — |
| 2010-03-19 | $38.38 | $1,018.68 | 1,584,605 | — | — |
| 2010-03-18 | $38.42 | $1,019.58 | 1,368,053 | — | — |
| 2010-03-17 | $39.00 | $1,022.97 | 1,492,250 | — | — |
| 2010-03-16 | $38.82 | $1,018.28 | 1,089,108 | — | — |
| 2010-03-15 | $38.35 | $1,006.00 | 1,168,773 | — | — |
| 2010-03-12 | $38.19 | $1,001.76 | 872,673 | — | — |
| 2010-03-11 | $38.22 | $1,002.65 | 769,155 | — | — |
| 2010-03-10 | $38.14 | $1,000.42 | 1,577,673 | — | — |
| 2010-03-09 | $38.25 | $1,003.32 | 1,840,990 | — | — |
| 2010-03-08 | $38.16 | $1,001.09 | 1,360,768 | — | — |
| 2010-03-05 | $38.33 | $1,005.55 | 1,260,893 | — | — |
| 2010-03-04 | $38.04 | $997.96 | 1,174,413 | — | — |
| 2010-03-03 | $37.95 | $995.51 | 1,657,808 | — | — |
| 2010-03-02 | $38.00 | $996.85 | 1,133,640 | — | — |
| 2010-03-01 | $37.71 | $989.26 | 1,552,058 | — | — |
| 2010-02-26 | $36.95 | $969.39 | 1,457,000 | — | — |
| 2010-02-25 | $37.40 | $981.22 | 1,512,108 | — | — |
| 2010-02-24 | $37.67 | $988.14 | 1,455,120 | — | — |
| 2010-02-23 | $37.44 | $982.11 | 2,186,088 | — | — |
| 2010-02-22 | $37.97 | $996.18 | 1,488,725 | — | — |
| 2010-02-19 | $37.96 | $995.73 | 3,291,528 | — | — |
| 2010-02-18 | $37.10 | $973.18 | 1,364,293 | — | — |
| 2010-02-17 | $36.49 | $957.33 | 1,098,038 | — | — |
| 2010-02-16 | $36.66 | $961.57 | 968,435 | — | — |
| 2010-02-12 | $35.70 | $936.57 | 1,303,545 | — | — |
| 2010-02-11 | $36.03 | $945.05 | 1,041,403 | — | — |
| 2010-02-10 | $35.70 | $936.57 | 1,269,823 | — | — |
| 2010-02-09 | $35.74 | $937.68 | 1,545,948 | — | — |
| 2010-02-08 | $35.32 | $926.52 | 1,477,328 | — | — |
| 2010-02-05 | $35.56 | $932.77 | 2,456,925 | — | — |
| 2010-02-04 | $35.53 | $932.10 | 1,522,565 | — | — |
| 2010-02-03 | $36.32 | $952.87 | 626,393 | — | — |
| 2010-02-02 | $36.62 | $960.68 | 954,100 | — | — |
| 2010-02-01 | $36.26 | $951.30 | 1,231,870 | — | — |
| 2010-01-29 | $35.78 | $938.58 | 1,533,258 | — | — |
| 2010-01-28 | $36.09 | $946.61 | 1,263,360 | — | — |
| 2010-01-27 | $36.38 | $954.43 | 1,268,530 | — | — |
| 2010-01-26 | $36.63 | $960.90 | 1,914,780 | — | — |
| 2010-01-25 | $36.31 | $952.42 | 1,970,123 | — | — |
| 2010-01-22 | $35.80 | $939.02 | 2,405,108 | — | — |
| 2010-01-21 | $36.47 | $956.66 | 2,405,578 | — | — |
| 2010-01-20 | $37.34 | $979.66 | 1,771,900 | — | — |
| 2010-01-19 | $37.73 | $989.70 | 1,320,935 | — | — |
| 2010-01-15 | $37.39 | $980.77 | 1,586,955 | — | — |
| 2010-01-14 | $37.69 | $988.81 | 1,187,925 | — | — |
| 2010-01-13 | $37.55 | $985.01 | 1,315,530 | — | — |
| 2010-01-12 | $37.22 | $976.31 | 2,752,790 | — | — |
| 2010-01-11 | $37.25 | $977.20 | 1,445,015 | — | — |
| 2010-01-08 | $36.73 | $963.58 | 1,114,840 | — | — |
| 2010-01-07 | $36.45 | $956.21 | 1,421,985 | — | — |
| 2010-01-06 | $36.79 | $965.14 | 1,799,865 | — | — |
| 2010-01-05 | $36.64 | $961.13 | 2,499,460 | — | — |
| 2010-01-04 | $37.06 | $972.07 | 1,670,380 | — | — |