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
- 1973-05-02 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 | $29.70 | $530.43 | 2,937,891 | — | — |
| 2010-12-30 | $29.59 | $528.39 | 3,242,686 | — | — |
| 2010-12-29 | $29.65 | $529.54 | 4,956,210 | — | — |
| 2010-12-28 | $29.93 | $534.51 | 3,880,596 | — | — |
| 2010-12-27 | $29.80 | $532.21 | 3,834,470 | — | — |
| 2010-12-23 | $29.88 | $533.62 | 4,821,758 | — | — |
| 2010-12-22 | $29.86 | $533.23 | 5,428,123 | — | — |
| 2010-12-21 | $29.46 | $526.10 | 6,135,152 | — | — |
| 2010-12-20 | $29.49 | $526.74 | 5,415,505 | — | — |
| 2010-12-17 | $29.30 | $523.30 | 12,546,638 | — | — |
| 2010-12-16 | $29.21 | $521.64 | 6,509,206 | — | — |
| 2010-12-15 | $29.12 | $520.11 | 6,866,996 | — | — |
| 2010-12-14 | $29.19 | $521.39 | 6,810,916 | — | — |
| 2010-12-13 | $29.08 | $519.35 | 9,668,192 | — | — |
| 2010-12-10 | $28.56 | $510.05 | 8,075,099 | — | — |
| 2010-12-09 | $28.25 | $504.57 | 6,421,160 | — | — |
| 2010-12-08 | $28.25 | $504.57 | 6,260,210 | — | — |
| 2010-12-07 | $28.15 | $502.66 | 5,989,484 | — | — |
| 2010-12-06 | $28.37 | $506.74 | 4,873,492 | — | — |
| 2010-12-03 | $28.57 | $510.18 | 12,615,476 | — | — |
| 2010-12-02 | $28.21 | $503.81 | 5,359,285 | — | — |
| 2010-12-01 | $28.13 | $502.41 | 6,764,510 | — | — |
| 2010-11-30 | $28.08 | $501.51 | 6,454,247 | — | — |
| 2010-11-29 | $28.07 | $501.39 | 4,073,932 | — | — |
| 2010-11-26 | $28.20 | $503.55 | 1,891,719 | — | — |
| 2010-11-24 | $28.33 | $505.97 | 5,579,399 | — | — |
| 2010-11-23 | $28.23 | $504.19 | 4,991,260 | — | — |
| 2010-11-22 | $28.45 | $508.01 | 4,000,046 | — | — |
| 2010-11-19 | $28.53 | $509.54 | 5,765,445 | — | — |
| 2010-11-18 | $28.54 | $509.79 | 6,109,075 | — | — |
| 2010-11-17 | $28.53 | $509.54 | 6,365,921 | — | — |
| 2010-11-16 | $28.40 | $507.25 | 7,848,817 | — | — |
| 2010-11-15 | $28.65 | $511.71 | 6,106,551 | — | — |
| 2010-11-12 | $28.57 | $510.18 | 8,602,251 | — | — |
| 2010-11-11 | $28.96 | $517.18 | 5,007,243 | — | — |
| 2010-11-10 | $28.98 | $517.57 | 6,774,324 | — | — |
| 2010-11-09 | $29.64 | $522.60 | 9,666,650 | — | — |
| 2010-11-08 | $29.49 | $519.96 | 12,361,995 | — | — |
| 2010-11-05 | $29.37 | $517.82 | 12,457,331 | — | — |
| 2010-11-04 | $29.37 | $517.82 | 20,750,862 | — | — |
| 2010-11-03 | $29.07 | $512.53 | 5,604,916 | — | — |
| 2010-11-02 | $29.26 | $515.93 | 6,431,114 | — | — |
| 2010-11-01 | $29.17 | $514.42 | 8,035,703 | — | — |
| 2010-10-29 | $29.12 | $513.42 | 7,328,955 | — | — |
| 2010-10-28 | $29.23 | $515.43 | 6,030,983 | — | — |
| 2010-10-27 | $29.19 | $514.80 | 7,276,801 | — | — |
| 2010-10-26 | $29.32 | $516.94 | 7,793,438 | — | — |
| 2010-10-25 | $29.48 | $519.83 | 11,108,046 | — | — |
| 2010-10-22 | $29.96 | $528.26 | 12,625,991 | — | — |
| 2010-10-21 | $31.04 | $547.37 | 8,288,203 | — | — |
| 2010-10-20 | $31.58 | $556.93 | 4,918,076 | — | — |
| 2010-10-19 | $31.20 | $550.14 | 7,445,321 | — | — |
| 2010-10-18 | $31.39 | $553.54 | 11,468,220 | — | — |
| 2010-10-15 | $30.78 | $542.72 | 5,878,446 | — | — |
| 2010-10-14 | $30.68 | $541.09 | 4,143,611 | — | — |
| 2010-10-13 | $30.81 | $543.22 | 5,284,839 | — | — |
| 2010-10-12 | $30.69 | $541.21 | 3,764,370 | — | — |
| 2010-10-11 | $30.81 | $543.35 | 3,144,686 | — | — |
| 2010-10-08 | $30.81 | $543.35 | 4,094,962 | — | — |
| 2010-10-07 | $30.61 | $539.83 | 2,932,003 | — | — |
| 2010-10-06 | $30.56 | $538.95 | 4,921,861 | — | — |
| 2010-10-05 | $30.61 | $539.70 | 7,453,032 | — | — |
| 2010-10-04 | $30.46 | $537.19 | 4,275,679 | — | — |
| 2010-10-01 | $30.69 | $541.21 | 5,426,301 | — | — |
| 2010-09-30 | $30.37 | $535.55 | 4,745,209 | — | — |
| 2010-09-29 | $30.54 | $538.57 | 3,354,565 | — | — |
| 2010-09-28 | $30.70 | $541.34 | 3,703,103 | — | — |
| 2010-09-27 | $30.73 | $541.97 | 3,193,616 | — | — |
| 2010-09-24 | $30.66 | $540.58 | 4,353,070 | — | — |
| 2010-09-23 | $30.14 | $531.53 | 5,499,766 | — | — |
| 2010-09-22 | $30.61 | $539.83 | 5,658,612 | — | — |
| 2010-09-21 | $30.21 | $532.66 | 5,316,244 | — | — |
| 2010-09-20 | $30.49 | $537.56 | 3,987,709 | — | — |
| 2010-09-17 | $30.04 | $529.64 | 9,016,402 | — | — |
| 2010-09-16 | $30.06 | $530.02 | 3,384,148 | — | — |
| 2010-09-15 | $30.16 | $531.90 | 3,744,602 | — | — |
| 2010-09-14 | $30.12 | $531.15 | 5,854,752 | — | — |
| 2010-09-13 | $30.44 | $536.81 | 6,268,482 | — | — |
| 2010-09-10 | $30.54 | $538.57 | 5,566,361 | — | — |
| 2010-09-09 | $30.30 | $534.29 | 4,542,480 | — | — |
| 2010-09-08 | $29.92 | $527.63 | 5,029,254 | — | — |
| 2010-09-07 | $29.78 | $525.11 | 4,803,252 | — | — |
| 2010-09-03 | $30.11 | $531.02 | 5,605,336 | — | — |
| 2010-09-02 | $29.76 | $524.74 | 5,371,763 | — | — |
| 2010-09-01 | $29.71 | $523.98 | 5,523,459 | — | — |
| 2010-08-31 | $29.04 | $512.16 | 7,005,514 | — | — |
| 2010-08-30 | $28.90 | $509.64 | 4,326,993 | — | — |
| 2010-08-27 | $29.07 | $512.66 | 4,813,487 | — | — |
| 2010-08-26 | $28.59 | $504.11 | 4,861,996 | — | — |
| 2010-08-25 | $28.55 | $503.48 | 6,216,748 | — | — |
| 2010-08-24 | $28.57 | $503.73 | 9,219,412 | — | — |
| 2010-08-23 | $28.92 | $510.02 | 6,152,537 | — | — |
| 2010-08-20 | $28.82 | $508.26 | 5,197,915 | — | — |
| 2010-08-19 | $28.93 | $510.15 | 5,655,948 | — | — |
| 2010-08-18 | $29.35 | $517.57 | 5,800,214 | — | — |
| 2010-08-17 | $29.50 | $520.21 | 5,939,573 | — | — |
| 2010-08-16 | $29.39 | $518.32 | 3,745,163 | — | — |
| 2010-08-13 | $29.51 | $520.33 | 4,628,843 | — | — |
| 2010-08-12 | $29.42 | $518.82 | 5,802,177 | — | — |
| 2010-08-11 | $29.95 | $521.53 | 6,322,319 | — | — |
| 2010-08-10 | $30.39 | $529.10 | 5,729,413 | — | — |
| 2010-08-09 | $30.22 | $526.25 | 4,145,293 | — | — |
| 2010-08-06 | $30.08 | $523.76 | 5,816,337 | — | — |
| 2010-08-05 | $30.07 | $523.64 | 8,614,729 | — | — |
| 2010-08-04 | $30.28 | $527.24 | 5,418,029 | — | — |
| 2010-08-03 | $30.26 | $526.87 | 5,202,401 | — | — |
| 2010-08-02 | $30.26 | $526.99 | 6,495,606 | — | — |
| 2010-07-30 | $29.84 | $519.54 | 5,962,005 | — | — |
| 2010-07-29 | $29.91 | $520.78 | 10,130,852 | — | — |
| 2010-07-28 | $30.24 | $526.50 | 9,164,874 | — | — |
| 2010-07-27 | $29.88 | $520.29 | 8,215,580 | — | — |
| 2010-07-26 | $29.20 | $508.49 | 7,001,868 | — | — |
| 2010-07-23 | $29.26 | $509.48 | 9,936,815 | — | — |
| 2010-07-22 | $29.81 | $519.17 | 10,149,779 | — | — |
| 2010-07-21 | $29.92 | $521.03 | 6,362,136 | — | — |
| 2010-07-20 | $30.38 | $528.98 | 7,170,389 | — | — |
| 2010-07-19 | $29.83 | $519.42 | 4,235,863 | — | — |
| 2010-07-16 | $29.59 | $515.19 | 9,518,739 | — | — |
| 2010-07-15 | $29.79 | $518.67 | 6,398,868 | — | — |
| 2010-07-14 | $29.54 | $514.45 | 6,686,418 | — | — |
| 2010-07-13 | $29.23 | $508.98 | 5,058,837 | — | — |
| 2010-07-12 | $29.15 | $507.62 | 5,591,176 | — | — |
| 2010-07-09 | $28.97 | $504.51 | 4,637,255 | — | — |
| 2010-07-08 | $28.88 | $502.90 | 8,351,994 | — | — |
| 2010-07-07 | $28.28 | $492.46 | 10,044,769 | — | — |
| 2010-07-06 | $27.34 | $476.07 | 8,187,820 | — | — |
| 2010-07-02 | $27.02 | $470.48 | 4,809,000 | — | — |
| 2010-07-01 | $27.14 | $472.59 | 8,203,663 | — | — |
| 2010-06-30 | $27.08 | $471.60 | 7,624,777 | — | — |
| 2010-06-29 | $27.15 | $472.84 | 6,797,317 | — | — |
| 2010-06-28 | $27.66 | $481.66 | 4,622,674 | — | — |
| 2010-06-25 | $27.37 | $476.57 | 8,786,755 | — | — |
| 2010-06-24 | $27.57 | $480.04 | 7,209,505 | — | — |
| 2010-06-23 | $27.84 | $484.76 | 7,904,616 | — | — |
| 2010-06-22 | $28.35 | $493.71 | 7,572,903 | — | — |
| 2010-06-21 | $29.07 | $506.13 | 5,596,784 | — | — |
| 2010-06-18 | $29.42 | $512.21 | 6,582,110 | — | — |
| 2010-06-17 | $29.18 | $508.11 | 7,828,908 | — | — |
| 2010-06-16 | $29.39 | $511.72 | 6,393,821 | — | — |
| 2010-06-15 | $29.19 | $508.24 | 5,835,825 | — | — |
| 2010-06-14 | $28.71 | $499.92 | 6,205,112 | — | — |
| 2010-06-11 | $28.45 | $495.45 | 6,498,971 | — | — |
| 2010-06-10 | $28.56 | $497.31 | 9,348,957 | — | — |
| 2010-06-09 | $27.52 | $479.30 | 9,258,528 | — | — |
| 2010-06-08 | $27.46 | $478.18 | 11,037,806 | — | — |
| 2010-06-07 | $26.91 | $468.62 | 7,044,910 | — | — |
| 2010-06-04 | $26.84 | $467.38 | 9,756,378 | — | — |
| 2010-06-03 | $27.40 | $477.06 | 8,355,219 | — | — |
| 2010-06-02 | $27.05 | $470.98 | 8,901,999 | — | — |
| 2010-06-01 | $26.85 | $467.62 | 6,215,066 | — | — |
| 2010-05-28 | $27.53 | $479.42 | 5,723,244 | — | — |
| 2010-05-27 | $27.75 | $483.27 | 7,341,713 | — | — |
| 2010-05-26 | $27.15 | $472.72 | 7,768,202 | — | — |
| 2010-05-25 | $27.38 | $476.69 | 9,879,754 | — | — |
| 2010-05-24 | $27.77 | $483.65 | 4,555,939 | — | — |
| 2010-05-21 | $28.12 | $489.73 | 7,547,667 | — | — |
| 2010-05-20 | $28.04 | $488.24 | 7,665,575 | — | — |
| 2010-05-19 | $28.95 | $504.14 | 6,835,872 | — | — |
| 2010-05-18 | $29.09 | $506.62 | 5,932,843 | — | — |
| 2010-05-17 | $29.49 | $513.58 | 7,140,947 | — | — |
| 2010-05-14 | $29.73 | $517.68 | 8,831,899 | — | — |
| 2010-05-13 | $30.01 | $522.52 | 8,706,140 | — | — |
| 2010-05-12 | $30.07 | $523.64 | 10,447,283 | — | — |
| 2010-05-11 | $30.44 | $523.58 | 5,140,713 | — | — |
| 2010-05-10 | $30.39 | $522.60 | 8,349,611 | — | — |
| 2010-05-07 | $29.63 | $509.59 | 16,496,913 | — | — |
| 2010-05-06 | $29.86 | $513.52 | 17,422,654 | — | — |
| 2010-05-05 | $31.16 | $535.97 | 9,571,033 | — | — |
| 2010-05-04 | $30.79 | $529.59 | 6,622,627 | — | — |
| 2010-05-03 | $31.48 | $541.37 | 3,576,642 | — | — |
| 2010-04-30 | $31.09 | $534.74 | 7,490,185 | — | — |
| 2010-04-29 | $30.86 | $530.69 | 5,600,009 | — | — |
| 2010-04-28 | $30.94 | $532.16 | 12,459,434 | — | — |
| 2010-04-27 | $30.56 | $525.66 | 7,522,711 | — | — |
| 2010-04-26 | $31.11 | $535.11 | 8,413,823 | — | — |
| 2010-04-23 | $31.35 | $539.16 | 10,371,856 | — | — |
| 2010-04-22 | $31.13 | $535.48 | 7,617,627 | — | — |
| 2010-04-21 | $31.10 | $534.86 | 8,395,877 | — | — |
| 2010-04-20 | $31.47 | $541.24 | 4,877,278 | — | — |
| 2010-04-19 | $31.08 | $534.62 | 5,464,996 | — | — |
| 2010-04-16 | $31.11 | $535.11 | 10,084,866 | — | — |
| 2010-04-15 | $31.68 | $544.80 | 5,822,646 | — | — |
| 2010-04-14 | $31.76 | $546.27 | 4,580,755 | — | — |
| 2010-04-13 | $31.78 | $546.64 | 5,353,397 | — | — |
| 2010-04-12 | $31.80 | $546.89 | 4,335,685 | — | — |
| 2010-04-09 | $31.57 | $542.96 | 4,335,264 | — | — |
| 2010-04-08 | $31.69 | $545.05 | 3,745,583 | — | — |
| 2010-04-07 | $31.90 | $548.73 | 4,561,547 | — | — |
| 2010-04-06 | $32.15 | $553.02 | 5,098,373 | — | — |
| 2010-04-05 | $31.67 | $544.68 | 3,688,382 | — | — |
| 2010-04-01 | $31.58 | $543.21 | 4,626,880 | — | — |
| 2010-03-31 | $31.25 | $537.44 | 3,805,729 | — | — |
| 2010-03-30 | $31.36 | $539.28 | 3,917,048 | — | — |
| 2010-03-29 | $31.33 | $538.79 | 4,326,712 | — | — |
| 2010-03-26 | $30.81 | $529.83 | 4,386,998 | — | — |
| 2010-03-25 | $30.88 | $531.06 | 8,721,562 | — | — |
| 2010-03-24 | $31.07 | $534.37 | 8,261,425 | — | — |
| 2010-03-23 | $31.60 | $543.57 | 7,978,502 | — | — |
| 2010-03-22 | $31.61 | $543.70 | 5,658,612 | — | — |
| 2010-03-19 | $31.83 | $547.38 | 7,717,309 | — | — |
| 2010-03-18 | $31.86 | $547.99 | 6,026,918 | — | — |
| 2010-03-17 | $32.35 | $556.33 | 5,065,286 | — | — |
| 2010-03-16 | $32.34 | $556.21 | 6,954,060 | — | — |
| 2010-03-15 | $31.67 | $544.68 | 4,472,520 | — | — |
| 2010-03-12 | $31.50 | $541.73 | 6,865,874 | — | — |
| 2010-03-11 | $32.05 | $551.18 | 4,831,993 | — | — |
| 2010-03-10 | $32.18 | $553.39 | 5,872,137 | — | — |
| 2010-03-09 | $32.08 | $551.67 | 5,434,432 | — | — |
| 2010-03-08 | $32.33 | $556.09 | 3,836,012 | — | — |
| 2010-03-05 | $32.45 | $558.17 | 5,758,435 | — | — |
| 2010-03-04 | $31.90 | $548.60 | 5,698,008 | — | — |
| 2010-03-03 | $31.72 | $545.54 | 5,531,311 | — | — |
| 2010-03-02 | $31.63 | $543.94 | 7,494,812 | — | — |
| 2010-03-01 | $31.71 | $545.41 | 8,170,155 | — | — |
| 2010-02-26 | $30.88 | $531.18 | 6,759,463 | — | — |
| 2010-02-25 | $31.25 | $537.44 | 5,968,174 | — | — |
| 2010-02-24 | $31.39 | $539.89 | 7,191,839 | — | — |
| 2010-02-23 | $31.48 | $541.49 | 5,323,254 | — | — |
| 2010-02-22 | $31.88 | $548.24 | 4,523,553 | — | — |
| 2010-02-19 | $32.01 | $550.57 | 5,396,158 | — | — |
| 2010-02-18 | $31.71 | $545.41 | 5,817,178 | — | — |
| 2010-02-17 | $31.38 | $539.65 | 4,000,046 | — | — |
| 2010-02-16 | $31.53 | $542.22 | 5,715,533 | — | — |
| 2010-02-12 | $30.88 | $531.18 | 7,413,496 | — | — |
| 2010-02-11 | $31.18 | $536.34 | 8,954,574 | — | — |
| 2010-02-10 | $31.60 | $537.01 | 6,182,960 | — | — |
| 2010-02-09 | $31.54 | $536.04 | 6,278,577 | — | — |
| 2010-02-08 | $31.21 | $530.46 | 4,281,428 | — | — |
| 2010-02-05 | $31.55 | $536.28 | 15,147,348 | — | — |
| 2010-02-04 | $31.92 | $542.47 | 12,685,296 | — | — |
| 2010-02-03 | $32.60 | $554.10 | 11,165,107 | — | — |
| 2010-02-02 | $32.91 | $559.31 | 5,257,079 | — | — |
| 2010-02-01 | $32.71 | $555.92 | 6,040,237 | — | — |
| 2010-01-29 | $32.54 | $553.01 | 8,096,410 | — | — |
| 2010-01-28 | $32.78 | $557.13 | 5,567,342 | — | — |
| 2010-01-27 | $33.01 | $561.01 | 8,557,387 | — | — |
| 2010-01-26 | $33.24 | $564.89 | 10,961,116 | — | — |
| 2010-01-25 | $32.87 | $558.71 | 7,763,855 | — | — |
| 2010-01-22 | $33.25 | $565.01 | 9,877,511 | — | — |
| 2010-01-21 | $34.27 | $582.47 | 10,182,586 | — | — |
| 2010-01-20 | $34.56 | $587.32 | 13,118,374 | — | — |
| 2010-01-19 | $35.14 | $597.26 | 6,632,301 | — | — |
| 2010-01-15 | $34.66 | $589.14 | 8,902,420 | — | — |
| 2010-01-14 | $35.01 | $594.95 | 7,867,744 | — | — |
| 2010-01-13 | $35.42 | $601.98 | 5,070,754 | — | — |
| 2010-01-12 | $35.00 | $594.83 | 6,472,894 | — | — |
| 2010-01-11 | $34.85 | $592.29 | 7,142,629 | — | — |
| 2010-01-08 | $34.45 | $585.50 | 7,136,601 | — | — |
| 2010-01-07 | $34.61 | $588.29 | 7,188,054 | — | — |
| 2010-01-06 | $34.50 | $586.35 | 5,732,778 | — | — |
| 2010-01-05 | $34.29 | $582.83 | 7,321,805 | — | — |
| 2010-01-04 | $34.86 | $592.53 | 6,123,375 | — | — |