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 | $35.60 | $93.59 | 342,800 | — | — |
| 2010-12-30 | $35.99 | $94.61 | 429,200 | — | — |
| 2010-12-29 | $35.90 | $94.38 | 385,000 | — | — |
| 2010-12-28 | $35.55 | $93.46 | 613,100 | — | — |
| 2010-12-27 | $35.97 | $94.56 | 387,500 | — | — |
| 2010-12-23 | $35.50 | $93.32 | 236,300 | — | — |
| 2010-12-22 | $35.56 | $93.48 | 516,200 | — | — |
| 2010-12-21 | $35.82 | $94.17 | 289,100 | — | — |
| 2010-12-20 | $35.79 | $94.09 | 370,300 | — | — |
| 2010-12-17 | $35.85 | $94.24 | 858,700 | — | — |
| 2010-12-16 | $35.65 | $93.72 | 577,100 | — | — |
| 2010-12-15 | $34.96 | $91.90 | 688,700 | — | — |
| 2010-12-14 | $35.08 | $92.22 | 720,900 | — | — |
| 2010-12-13 | $35.16 | $92.43 | 477,500 | — | — |
| 2010-12-10 | $35.36 | $92.96 | 450,900 | — | — |
| 2010-12-09 | $35.28 | $92.75 | 551,500 | — | — |
| 2010-12-08 | $35.34 | $92.90 | 769,300 | — | — |
| 2010-12-07 | $35.45 | $93.19 | 827,800 | — | — |
| 2010-12-06 | $35.41 | $93.09 | 928,900 | — | — |
| 2010-12-03 | $35.50 | $93.32 | 840,800 | — | — |
| 2010-12-02 | $35.79 | $94.09 | 1,042,800 | — | — |
| 2010-12-01 | $35.24 | $92.64 | 927,800 | — | — |
| 2010-11-30 | $34.61 | $90.98 | 1,219,400 | — | — |
| 2010-11-29 | $35.06 | $92.17 | 710,900 | — | — |
| 2010-11-26 | $34.93 | $91.83 | 219,400 | — | — |
| 2010-11-24 | $35.08 | $92.22 | 591,000 | — | — |
| 2010-11-23 | $34.10 | $89.64 | 527,000 | — | — |
| 2010-11-22 | $34.44 | $90.54 | 570,800 | — | — |
| 2010-11-19 | $34.81 | $91.09 | 705,300 | — | — |
| 2010-11-18 | $34.77 | $90.98 | 741,100 | — | — |
| 2010-11-17 | $34.35 | $89.89 | 814,300 | — | — |
| 2010-11-16 | $33.98 | $88.92 | 743,400 | — | — |
| 2010-11-15 | $34.37 | $89.94 | 474,400 | — | — |
| 2010-11-12 | $34.31 | $89.78 | 475,300 | — | — |
| 2010-11-11 | $34.76 | $90.96 | 418,400 | — | — |
| 2010-11-10 | $34.83 | $91.14 | 911,100 | — | — |
| 2010-11-09 | $34.36 | $89.91 | 690,300 | — | — |
| 2010-11-08 | $34.70 | $90.80 | 436,600 | — | — |
| 2010-11-05 | $34.74 | $90.91 | 751,900 | — | — |
| 2010-11-04 | $34.94 | $91.43 | 858,200 | — | — |
| 2010-11-03 | $34.30 | $89.75 | 673,100 | — | — |
| 2010-11-02 | $34.03 | $89.05 | 529,400 | — | — |
| 2010-11-01 | $33.62 | $87.98 | 1,000,700 | — | — |
| 2010-10-29 | $33.13 | $86.69 | 761,300 | — | — |
| 2010-10-28 | $32.69 | $85.54 | 681,600 | — | — |
| 2010-10-27 | $32.42 | $84.84 | 870,700 | — | — |
| 2010-10-26 | $33.05 | $86.48 | 703,700 | — | — |
| 2010-10-25 | $33.02 | $86.41 | 523,800 | — | — |
| 2010-10-22 | $32.72 | $85.62 | 311,600 | — | — |
| 2010-10-21 | $32.68 | $85.52 | 911,700 | — | — |
| 2010-10-20 | $32.43 | $84.86 | 528,600 | — | — |
| 2010-10-19 | $32.08 | $83.95 | 827,700 | — | — |
| 2010-10-18 | $32.38 | $84.73 | 428,000 | — | — |
| 2010-10-15 | $32.10 | $84.00 | 605,700 | — | — |
| 2010-10-14 | $31.89 | $83.45 | 597,000 | — | — |
| 2010-10-13 | $31.98 | $83.68 | 563,700 | — | — |
| 2010-10-12 | $31.41 | $82.19 | 443,800 | — | — |
| 2010-10-11 | $31.44 | $82.27 | 271,600 | — | — |
| 2010-10-08 | $31.55 | $82.56 | 440,300 | — | — |
| 2010-10-07 | $31.45 | $82.30 | 464,000 | — | — |
| 2010-10-06 | $31.41 | $82.19 | 495,700 | — | — |
| 2010-10-05 | $31.42 | $82.22 | 661,000 | — | — |
| 2010-10-04 | $30.74 | $80.44 | 448,300 | — | — |
| 2010-10-01 | $31.11 | $81.41 | 697,500 | — | — |
| 2010-09-30 | $31.20 | $81.64 | 754,100 | — | — |
| 2010-09-29 | $31.09 | $81.36 | 409,900 | — | — |
| 2010-09-28 | $31.03 | $81.20 | 474,900 | — | — |
| 2010-09-27 | $30.71 | $80.36 | 434,000 | — | — |
| 2010-09-24 | $30.86 | $80.75 | 601,500 | — | — |
| 2010-09-23 | $29.98 | $78.45 | 788,000 | — | — |
| 2010-09-22 | $30.20 | $79.03 | 511,900 | — | — |
| 2010-09-21 | $30.52 | $79.86 | 636,500 | — | — |
| 2010-09-20 | $30.55 | $79.94 | 467,800 | — | — |
| 2010-09-17 | $30.01 | $78.53 | 684,000 | — | — |
| 2010-09-16 | $29.66 | $77.61 | 403,800 | — | — |
| 2010-09-15 | $29.76 | $77.87 | 531,100 | — | — |
| 2010-09-14 | $29.94 | $78.35 | 1,043,400 | — | — |
| 2010-09-13 | $30.26 | $79.18 | 640,600 | — | — |
| 2010-09-10 | $29.88 | $78.19 | 549,000 | — | — |
| 2010-09-09 | $29.70 | $77.72 | 764,900 | — | — |
| 2010-09-08 | $29.99 | $78.48 | 473,700 | — | — |
| 2010-09-07 | $29.83 | $78.06 | 680,100 | — | — |
| 2010-09-03 | $30.33 | $79.37 | 1,259,100 | — | — |
| 2010-09-02 | $30.42 | $79.60 | 672,900 | — | — |
| 2010-09-01 | $30.23 | $79.10 | 643,500 | — | — |
| 2010-08-31 | $29.47 | $77.12 | 893,200 | — | — |
| 2010-08-30 | $29.52 | $77.25 | 694,300 | — | — |
| 2010-08-27 | $29.89 | $78.21 | 617,600 | — | — |
| 2010-08-26 | $29.31 | $76.70 | 617,600 | — | — |
| 2010-08-25 | $29.49 | $77.17 | 724,500 | — | — |
| 2010-08-24 | $29.24 | $76.51 | 922,900 | — | — |
| 2010-08-23 | $29.62 | $77.51 | 662,900 | — | — |
| 2010-08-20 | $30.13 | $78.74 | 1,068,100 | — | — |
| 2010-08-19 | $30.56 | $79.86 | 1,087,000 | — | — |
| 2010-08-18 | $30.84 | $80.59 | 780,900 | — | — |
| 2010-08-17 | $30.90 | $80.75 | 657,500 | — | — |
| 2010-08-16 | $30.26 | $79.08 | 698,100 | — | — |
| 2010-08-13 | $30.20 | $78.92 | 660,900 | — | — |
| 2010-08-12 | $30.20 | $78.92 | 652,300 | — | — |
| 2010-08-11 | $30.46 | $79.60 | 1,023,000 | — | — |
| 2010-08-10 | $31.65 | $82.71 | 971,500 | — | — |
| 2010-08-09 | $32.22 | $84.20 | 1,098,900 | — | — |
| 2010-08-06 | $31.73 | $82.92 | 964,400 | — | — |
| 2010-08-05 | $31.88 | $83.31 | 818,100 | — | — |
| 2010-08-04 | $31.73 | $82.92 | 700,800 | — | — |
| 2010-08-03 | $31.47 | $82.24 | 658,900 | — | — |
| 2010-08-02 | $31.92 | $83.42 | 778,900 | — | — |
| 2010-07-30 | $31.34 | $81.90 | 1,133,900 | — | — |
| 2010-07-29 | $31.38 | $82.00 | 1,832,600 | — | — |
| 2010-07-28 | $30.25 | $79.05 | 775,400 | — | — |
| 2010-07-27 | $30.80 | $80.49 | 902,800 | — | — |
| 2010-07-26 | $31.23 | $81.61 | 586,400 | — | — |
| 2010-07-23 | $30.47 | $79.63 | 446,600 | — | — |
| 2010-07-22 | $30.15 | $78.79 | 626,400 | — | — |
| 2010-07-21 | $29.35 | $76.70 | 785,200 | — | — |
| 2010-07-20 | $29.77 | $77.80 | 622,600 | — | — |
| 2010-07-19 | $29.27 | $76.49 | 500,100 | — | — |
| 2010-07-16 | $29.18 | $76.26 | 1,021,000 | — | — |
| 2010-07-15 | $29.80 | $77.88 | 909,800 | — | — |
| 2010-07-14 | $30.00 | $78.40 | 1,220,100 | — | — |
| 2010-07-13 | $29.63 | $77.43 | 941,600 | — | — |
| 2010-07-12 | $28.75 | $75.13 | 368,200 | — | — |
| 2010-07-09 | $28.95 | $75.65 | 573,300 | — | — |
| 2010-07-08 | $28.77 | $75.18 | 740,200 | — | — |
| 2010-07-07 | $28.51 | $74.50 | 1,034,200 | — | — |
| 2010-07-06 | $27.78 | $72.60 | 806,900 | — | — |
| 2010-07-02 | $28.08 | $73.38 | 692,000 | — | — |
| 2010-07-01 | $28.21 | $73.72 | 1,282,300 | — | — |
| 2010-06-30 | $28.06 | $73.33 | 925,000 | — | — |
| 2010-06-29 | $28.23 | $73.77 | 1,256,800 | — | — |
| 2010-06-28 | $29.33 | $76.65 | 1,027,900 | — | — |
| 2010-06-25 | $28.94 | $75.63 | 2,681,100 | — | — |
| 2010-06-24 | $29.16 | $76.20 | 778,100 | — | — |
| 2010-06-23 | $29.45 | $76.96 | 619,800 | — | — |
| 2010-06-22 | $29.54 | $77.20 | 806,900 | — | — |
| 2010-06-21 | $29.87 | $78.06 | 815,500 | — | — |
| 2010-06-18 | $30.31 | $79.21 | 756,800 | — | — |
| 2010-06-17 | $30.23 | $79.00 | 930,100 | — | — |
| 2010-06-16 | $30.40 | $79.44 | 696,700 | — | — |
| 2010-06-15 | $30.37 | $79.37 | 855,400 | — | — |
| 2010-06-14 | $29.63 | $77.43 | 741,200 | — | — |
| 2010-06-11 | $29.68 | $77.56 | 663,200 | — | — |
| 2010-06-10 | $29.57 | $77.27 | 953,100 | — | — |
| 2010-06-09 | $28.64 | $74.84 | 1,332,500 | — | — |
| 2010-06-08 | $28.78 | $75.21 | 1,790,600 | — | — |
| 2010-06-07 | $28.51 | $74.50 | 1,074,700 | — | — |
| 2010-06-04 | $28.90 | $75.52 | 1,547,400 | — | — |
| 2010-06-03 | $29.76 | $77.77 | 1,169,400 | — | — |
| 2010-06-02 | $29.83 | $77.95 | 875,700 | — | — |
| 2010-06-01 | $29.34 | $76.67 | 909,100 | — | — |
| 2010-05-28 | $30.25 | $79.05 | 1,019,300 | — | — |
| 2010-05-27 | $30.61 | $79.99 | 1,170,700 | — | — |
| 2010-05-26 | $29.95 | $78.27 | 1,693,500 | — | — |
| 2010-05-25 | $29.60 | $77.35 | 1,339,300 | — | — |
| 2010-05-24 | $29.74 | $77.72 | 1,403,200 | — | — |
| 2010-05-21 | $29.89 | $78.11 | 2,920,500 | — | — |
| 2010-05-20 | $30.11 | $78.58 | 2,297,300 | — | — |
| 2010-05-19 | $31.64 | $82.57 | 1,225,700 | — | — |
| 2010-05-18 | $31.99 | $83.49 | 1,513,300 | — | — |
| 2010-05-17 | $32.22 | $84.09 | 1,865,200 | — | — |
| 2010-05-14 | $32.36 | $84.45 | 1,665,100 | — | — |
| 2010-05-13 | $32.80 | $85.60 | 1,067,700 | — | — |
| 2010-05-12 | $33.24 | $86.75 | 1,228,800 | — | — |
| 2010-05-11 | $32.82 | $85.65 | 1,669,700 | — | — |
| 2010-05-10 | $32.97 | $86.05 | 1,937,700 | — | — |
| 2010-05-07 | $31.58 | $82.42 | 3,778,400 | — | — |
| 2010-05-06 | $31.73 | $82.81 | 3,002,300 | — | — |
| 2010-05-05 | $33.09 | $86.36 | 1,045,500 | — | — |
| 2010-05-04 | $33.26 | $86.80 | 1,448,600 | — | — |
| 2010-05-03 | $33.89 | $88.45 | 1,321,500 | — | — |
| 2010-04-30 | $33.60 | $87.69 | 1,624,400 | — | — |
| 2010-04-29 | $33.53 | $87.51 | 2,352,500 | — | — |
| 2010-04-28 | $35.26 | $92.02 | 1,225,100 | — | — |
| 2010-04-27 | $35.40 | $92.39 | 1,048,400 | — | — |
| 2010-04-26 | $35.93 | $93.77 | 555,400 | — | — |
| 2010-04-23 | $35.94 | $93.80 | 654,500 | — | — |
| 2010-04-22 | $35.91 | $93.72 | 851,100 | — | — |
| 2010-04-21 | $35.27 | $92.05 | 581,000 | — | — |
| 2010-04-20 | $35.20 | $91.87 | 553,700 | — | — |
| 2010-04-19 | $34.87 | $91.00 | 1,038,100 | — | — |
| 2010-04-16 | $34.83 | $90.90 | 1,896,700 | — | — |
| 2010-04-15 | $35.66 | $93.07 | 835,800 | — | — |
| 2010-04-14 | $35.82 | $93.48 | 808,600 | — | — |
| 2010-04-13 | $35.60 | $92.91 | 655,700 | — | — |
| 2010-04-12 | $35.40 | $92.39 | 681,000 | — | — |
| 2010-04-09 | $35.57 | $92.83 | 641,300 | — | — |
| 2010-04-08 | $35.60 | $92.91 | 755,400 | — | — |
| 2010-04-07 | $35.44 | $92.49 | 1,017,700 | — | — |
| 2010-04-06 | $35.79 | $93.41 | 1,271,400 | — | — |
| 2010-04-05 | $35.95 | $93.82 | 893,000 | — | — |
| 2010-04-01 | $35.73 | $93.25 | 878,500 | — | — |
| 2010-03-31 | $35.80 | $93.43 | 1,336,200 | — | — |
| 2010-03-30 | $36.18 | $94.42 | 1,147,700 | — | — |
| 2010-03-29 | $36.40 | $95.00 | 1,315,800 | — | — |
| 2010-03-26 | $36.09 | $94.19 | 1,093,300 | — | — |
| 2010-03-25 | $35.90 | $93.69 | 1,639,400 | — | — |
| 2010-03-24 | $35.85 | $93.56 | 904,900 | — | — |
| 2010-03-23 | $35.86 | $93.59 | 841,300 | — | — |
| 2010-03-22 | $35.91 | $93.72 | 966,600 | — | — |
| 2010-03-19 | $35.53 | $92.73 | 1,694,100 | — | — |
| 2010-03-18 | $35.71 | $93.20 | 2,564,800 | — | — |
| 2010-03-17 | $35.15 | $91.74 | 1,090,500 | — | — |
| 2010-03-16 | $34.65 | $90.43 | 1,028,000 | — | — |
| 2010-03-15 | $33.75 | $88.08 | 788,600 | — | — |
| 2010-03-12 | $33.51 | $87.45 | 514,700 | — | — |
| 2010-03-11 | $33.29 | $86.88 | 609,400 | — | — |
| 2010-03-10 | $33.21 | $86.67 | 768,700 | — | — |
| 2010-03-09 | $33.04 | $86.23 | 579,000 | — | — |
| 2010-03-08 | $33.04 | $86.23 | 642,800 | — | — |
| 2010-03-05 | $33.34 | $87.01 | 1,346,300 | — | — |
| 2010-03-04 | $32.75 | $85.47 | 684,000 | — | — |
| 2010-03-03 | $32.66 | $85.24 | 529,500 | — | — |
| 2010-03-02 | $32.77 | $85.52 | 818,900 | — | — |
| 2010-03-01 | $32.66 | $85.24 | 749,000 | — | — |
| 2010-02-26 | $32.26 | $84.19 | 1,021,000 | — | — |
| 2010-02-25 | $32.30 | $84.30 | 904,900 | — | — |
| 2010-02-24 | $32.30 | $84.30 | 1,170,900 | — | — |
| 2010-02-23 | $31.71 | $82.76 | 1,149,000 | — | — |
| 2010-02-22 | $31.97 | $83.44 | 828,500 | — | — |
| 2010-02-19 | $32.00 | $83.51 | 1,884,400 | — | — |
| 2010-02-18 | $32.01 | $83.54 | 1,784,500 | — | — |
| 2010-02-17 | $32.49 | $84.69 | 1,478,400 | — | — |
| 2010-02-16 | $31.96 | $83.31 | 1,613,400 | — | — |
| 2010-02-12 | $31.44 | $81.95 | 1,432,300 | — | — |
| 2010-02-11 | $31.60 | $82.37 | 1,284,500 | — | — |
| 2010-02-10 | $31.35 | $81.72 | 1,402,300 | — | — |
| 2010-02-09 | $31.47 | $82.03 | 1,891,400 | — | — |
| 2010-02-08 | $31.18 | $81.27 | 1,199,100 | — | — |
| 2010-02-05 | $31.57 | $82.29 | 2,224,100 | — | — |
| 2010-02-04 | $31.72 | $82.68 | 2,989,300 | — | — |
| 2010-02-03 | $33.04 | $86.12 | 1,127,600 | — | — |
| 2010-02-02 | $33.38 | $87.01 | 2,638,100 | — | — |
| 2010-02-01 | $33.40 | $87.06 | 2,491,800 | — | — |
| 2010-01-29 | $32.00 | $83.41 | 1,514,700 | — | — |
| 2010-01-28 | $31.73 | $82.71 | 1,112,600 | — | — |
| 2010-01-27 | $32.15 | $83.80 | 1,016,600 | — | — |
| 2010-01-26 | $31.59 | $82.34 | 651,600 | — | — |
| 2010-01-25 | $31.85 | $83.02 | 1,113,100 | — | — |
| 2010-01-22 | $31.43 | $81.93 | 1,101,900 | — | — |
| 2010-01-21 | $31.61 | $82.39 | 1,043,400 | — | — |
| 2010-01-20 | $31.77 | $82.81 | 639,900 | — | — |
| 2010-01-19 | $31.93 | $83.23 | 546,700 | — | — |
| 2010-01-15 | $31.74 | $82.73 | 775,900 | — | — |
| 2010-01-14 | $31.98 | $83.36 | 434,300 | — | — |
| 2010-01-13 | $31.77 | $82.81 | 671,900 | — | — |
| 2010-01-12 | $31.45 | $81.98 | 735,600 | — | — |
| 2010-01-11 | $31.64 | $82.47 | 580,800 | — | — |
| 2010-01-08 | $31.94 | $83.25 | 640,700 | — | — |
| 2010-01-07 | $31.93 | $83.23 | 536,300 | — | — |
| 2010-01-06 | $31.80 | $82.89 | 812,100 | — | — |
| 2010-01-05 | $31.46 | $82.00 | 948,800 | — | — |
| 2010-01-04 | $31.47 | $82.03 | 750,700 | — | — |