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
- 1997-11-10 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 | $37.02 | $66.80 | 2,019,700 | — | — |
| 2010-12-30 | $37.25 | $67.21 | 1,508,200 | — | — |
| 2010-12-29 | $37.30 | $67.30 | 1,468,500 | — | — |
| 2010-12-28 | $37.37 | $67.43 | 1,804,700 | — | — |
| 2010-12-27 | $37.25 | $67.21 | 1,611,600 | — | — |
| 2010-12-23 | $37.04 | $66.84 | 1,854,200 | — | — |
| 2010-12-22 | $36.86 | $66.51 | 2,258,100 | — | — |
| 2010-12-21 | $36.63 | $66.10 | 2,734,200 | — | — |
| 2010-12-20 | $36.50 | $65.86 | 2,707,000 | — | — |
| 2010-12-17 | $36.28 | $65.46 | 4,119,700 | — | — |
| 2010-12-16 | $36.02 | $64.99 | 4,607,400 | — | — |
| 2010-12-15 | $35.84 | $64.67 | 3,701,800 | — | — |
| 2010-12-14 | $36.01 | $64.98 | 4,330,300 | — | — |
| 2010-12-13 | $35.73 | $64.47 | 3,881,000 | — | — |
| 2010-12-10 | $35.65 | $64.33 | 2,371,000 | — | — |
| 2010-12-09 | $35.60 | $64.24 | 2,519,800 | — | — |
| 2010-12-08 | $35.65 | $64.33 | 3,172,200 | — | — |
| 2010-12-07 | $35.56 | $64.16 | 3,659,200 | — | — |
| 2010-12-06 | $35.45 | $63.97 | 2,304,300 | — | — |
| 2010-12-03 | $35.63 | $64.29 | 6,350,400 | — | — |
| 2010-12-02 | $35.66 | $64.35 | 3,497,900 | — | — |
| 2010-12-01 | $35.20 | $63.52 | 3,319,000 | — | — |
| 2010-11-30 | $35.11 | $63.35 | 3,678,000 | — | — |
| 2010-11-29 | $35.36 | $63.80 | 2,158,600 | — | — |
| 2010-11-26 | $35.23 | $63.57 | 1,241,300 | — | — |
| 2010-11-24 | $35.35 | $63.79 | 3,457,300 | — | — |
| 2010-11-23 | $35.40 | $63.88 | 3,134,300 | — | — |
| 2010-11-22 | $35.95 | $64.87 | 2,870,900 | — | — |
| 2010-11-19 | $36.25 | $65.41 | 3,270,700 | — | — |
| 2010-11-18 | $36.03 | $65.01 | 2,846,200 | — | — |
| 2010-11-17 | $35.70 | $64.42 | 3,006,100 | — | — |
| 2010-11-16 | $35.17 | $63.46 | 3,619,900 | — | — |
| 2010-11-15 | $35.49 | $64.04 | 2,393,100 | — | — |
| 2010-11-12 | $35.37 | $63.82 | 2,521,000 | — | — |
| 2010-11-11 | $35.70 | $64.42 | 3,163,300 | — | — |
| 2010-11-10 | $35.66 | $64.35 | 3,356,800 | — | — |
| 2010-11-09 | $36.13 | $65.19 | 3,178,000 | — | — |
| 2010-11-08 | $36.05 | $65.05 | 2,944,500 | — | — |
| 2010-11-05 | $35.89 | $64.76 | 3,460,700 | — | — |
| 2010-11-04 | $35.95 | $64.87 | 5,226,700 | — | — |
| 2010-11-03 | $35.87 | $64.72 | 4,532,100 | — | — |
| 2010-11-02 | $36.85 | $65.50 | 4,289,400 | — | — |
| 2010-11-01 | $36.07 | $64.11 | 2,783,400 | — | — |
| 2010-10-29 | $36.32 | $64.56 | 2,523,200 | — | — |
| 2010-10-28 | $36.17 | $64.29 | 4,393,300 | — | — |
| 2010-10-27 | $36.26 | $64.45 | 4,311,400 | — | — |
| 2010-10-26 | $36.45 | $64.79 | 13,955,600 | — | — |
| 2010-10-25 | $37.13 | $66.00 | 8,220,200 | — | — |
| 2010-10-22 | $37.52 | $66.69 | 16,287,800 | — | — |
| 2010-10-21 | $39.33 | $69.91 | 4,882,700 | — | — |
| 2010-10-20 | $39.67 | $70.51 | 3,391,200 | — | — |
| 2010-10-19 | $39.43 | $70.09 | 2,929,700 | — | — |
| 2010-10-18 | $39.43 | $70.09 | 5,936,300 | — | — |
| 2010-10-15 | $38.93 | $69.20 | 2,802,100 | — | — |
| 2010-10-14 | $38.65 | $68.70 | 2,483,500 | — | — |
| 2010-10-13 | $38.89 | $69.13 | 3,419,200 | — | — |
| 2010-10-12 | $38.35 | $68.17 | 5,724,300 | — | — |
| 2010-10-11 | $38.44 | $68.33 | 1,734,800 | — | — |
| 2010-10-08 | $38.47 | $68.38 | 3,294,000 | — | — |
| 2010-10-07 | $38.46 | $68.36 | 2,453,200 | — | — |
| 2010-10-06 | $38.62 | $68.65 | 3,375,200 | — | — |
| 2010-10-05 | $38.82 | $69.00 | 4,639,000 | — | — |
| 2010-10-04 | $38.57 | $68.56 | 2,235,700 | — | — |
| 2010-10-01 | $38.89 | $69.13 | 3,183,300 | — | — |
| 2010-09-30 | $38.54 | $68.50 | 2,672,300 | — | — |
| 2010-09-29 | $38.54 | $68.50 | 2,476,300 | — | — |
| 2010-09-28 | $38.34 | $68.15 | 3,045,100 | — | — |
| 2010-09-27 | $38.40 | $68.26 | 3,698,600 | — | — |
| 2010-09-24 | $38.10 | $67.72 | 3,268,900 | — | — |
| 2010-09-23 | $37.39 | $66.46 | 4,674,600 | — | — |
| 2010-09-22 | $37.07 | $65.89 | 3,445,800 | — | — |
| 2010-09-21 | $36.42 | $64.74 | 2,779,000 | — | — |
| 2010-09-20 | $36.72 | $65.27 | 2,439,400 | — | — |
| 2010-09-17 | $36.31 | $64.54 | 3,650,900 | — | — |
| 2010-09-16 | $36.24 | $64.42 | 2,165,400 | — | — |
| 2010-09-15 | $36.53 | $64.93 | 4,468,400 | — | — |
| 2010-09-14 | $36.71 | $65.25 | 4,150,900 | — | — |
| 2010-09-13 | $37.34 | $66.37 | 1,671,800 | — | — |
| 2010-09-10 | $37.40 | $66.48 | 2,126,500 | — | — |
| 2010-09-09 | $37.60 | $66.83 | 2,102,900 | — | — |
| 2010-09-08 | $37.37 | $66.42 | 1,911,500 | — | — |
| 2010-09-07 | $37.43 | $66.53 | 2,433,200 | — | — |
| 2010-09-03 | $37.78 | $67.15 | 2,134,500 | — | — |
| 2010-09-02 | $37.46 | $66.58 | 2,268,700 | — | — |
| 2010-09-01 | $37.45 | $66.57 | 2,988,400 | — | — |
| 2010-08-31 | $36.53 | $64.93 | 2,759,600 | — | — |
| 2010-08-30 | $36.33 | $64.58 | 1,760,700 | — | — |
| 2010-08-27 | $36.66 | $65.16 | 2,970,600 | — | — |
| 2010-08-26 | $35.82 | $63.67 | 2,958,900 | — | — |
| 2010-08-25 | $35.89 | $63.79 | 4,109,300 | — | — |
| 2010-08-24 | $35.95 | $63.90 | 6,087,000 | — | — |
| 2010-08-23 | $36.08 | $64.13 | 7,382,600 | — | — |
| 2010-08-20 | $35.84 | $63.70 | 3,193,000 | — | — |
| 2010-08-19 | $36.17 | $64.29 | 4,330,500 | — | — |
| 2010-08-18 | $36.87 | $65.54 | 3,773,300 | — | — |
| 2010-08-17 | $37.06 | $65.87 | 3,148,000 | — | — |
| 2010-08-16 | $36.49 | $64.86 | 2,856,800 | — | — |
| 2010-08-13 | $36.24 | $64.42 | 3,213,000 | — | — |
| 2010-08-12 | $35.77 | $63.58 | 3,002,200 | — | — |
| 2010-08-11 | $36.30 | $64.52 | 3,808,000 | — | — |
| 2010-08-10 | $37.33 | $66.35 | 3,220,000 | — | — |
| 2010-08-09 | $37.47 | $66.60 | 2,499,700 | — | — |
| 2010-08-06 | $37.52 | $66.69 | 3,179,700 | — | — |
| 2010-08-05 | $37.71 | $67.03 | 2,138,800 | — | — |
| 2010-08-04 | $37.85 | $67.28 | 3,648,000 | — | — |
| 2010-08-03 | $38.60 | $67.63 | 3,832,900 | — | — |
| 2010-08-02 | $38.44 | $67.35 | 4,072,000 | — | — |
| 2010-07-30 | $37.70 | $66.06 | 3,829,200 | — | — |
| 2010-07-29 | $38.08 | $66.72 | 3,920,500 | — | — |
| 2010-07-28 | $38.73 | $67.86 | 3,209,100 | — | — |
| 2010-07-27 | $38.81 | $68.00 | 4,136,300 | — | — |
| 2010-07-26 | $37.87 | $66.35 | 2,905,900 | — | — |
| 2010-07-23 | $37.84 | $66.30 | 4,655,400 | — | — |
| 2010-07-22 | $38.43 | $67.34 | 3,810,900 | — | — |
| 2010-07-21 | $37.85 | $66.32 | 4,579,700 | — | — |
| 2010-07-20 | $37.94 | $66.48 | 3,036,300 | — | — |
| 2010-07-19 | $37.65 | $65.97 | 2,272,400 | — | — |
| 2010-07-16 | $37.11 | $65.02 | 3,080,000 | — | — |
| 2010-07-15 | $37.57 | $65.83 | 2,073,200 | — | — |
| 2010-07-14 | $37.52 | $65.74 | 1,946,900 | — | — |
| 2010-07-13 | $37.47 | $65.65 | 3,287,700 | — | — |
| 2010-07-12 | $37.26 | $65.29 | 2,833,900 | — | — |
| 2010-07-09 | $37.01 | $64.85 | 2,773,200 | — | — |
| 2010-07-08 | $36.41 | $63.80 | 2,172,700 | — | — |
| 2010-07-07 | $36.03 | $63.13 | 3,731,000 | — | — |
| 2010-07-06 | $34.98 | $61.29 | 6,519,000 | — | — |
| 2010-07-02 | $34.60 | $60.62 | 1,891,200 | — | — |
| 2010-07-01 | $34.96 | $61.26 | 2,568,200 | — | — |
| 2010-06-30 | $35.23 | $61.73 | 2,770,200 | — | — |
| 2010-06-29 | $35.47 | $62.15 | 2,337,500 | — | — |
| 2010-06-28 | $36.27 | $63.55 | 2,304,800 | — | — |
| 2010-06-25 | $36.01 | $63.10 | 4,957,600 | — | — |
| 2010-06-24 | $36.07 | $63.20 | 2,480,300 | — | — |
| 2010-06-23 | $36.10 | $63.25 | 2,297,700 | — | — |
| 2010-06-22 | $36.41 | $63.80 | 4,540,100 | — | — |
| 2010-06-21 | $37.75 | $66.14 | 3,876,500 | — | — |
| 2010-06-18 | $38.47 | $67.41 | 2,078,200 | — | — |
| 2010-06-17 | $38.54 | $67.53 | 3,606,500 | — | — |
| 2010-06-16 | $37.93 | $66.46 | 2,139,000 | — | — |
| 2010-06-15 | $37.87 | $66.35 | 2,209,300 | — | — |
| 2010-06-14 | $37.18 | $65.15 | 2,433,800 | — | — |
| 2010-06-11 | $36.88 | $64.62 | 1,495,900 | — | — |
| 2010-06-10 | $37.00 | $64.83 | 2,403,900 | — | — |
| 2010-06-09 | $36.12 | $63.29 | 3,522,200 | — | — |
| 2010-06-08 | $36.47 | $63.90 | 4,719,000 | — | — |
| 2010-06-07 | $36.16 | $63.36 | 6,229,100 | — | — |
| 2010-06-04 | $35.22 | $61.71 | 4,785,900 | — | — |
| 2010-06-03 | $35.57 | $62.32 | 3,429,700 | — | — |
| 2010-06-02 | $34.82 | $61.01 | 2,789,300 | — | — |
| 2010-06-01 | $34.03 | $59.63 | 3,324,600 | — | — |
| 2010-05-28 | $35.21 | $61.69 | 3,421,300 | — | — |
| 2010-05-27 | $35.24 | $61.75 | 2,628,800 | — | — |
| 2010-05-26 | $34.43 | $60.33 | 3,307,700 | — | — |
| 2010-05-25 | $34.38 | $60.24 | 4,158,900 | — | — |
| 2010-05-24 | $34.65 | $60.71 | 3,907,700 | — | — |
| 2010-05-21 | $34.88 | $61.12 | 4,244,500 | — | — |
| 2010-05-20 | $34.71 | $60.82 | 4,303,600 | — | — |
| 2010-05-19 | $35.73 | $62.60 | 4,215,900 | — | — |
| 2010-05-18 | $35.92 | $62.94 | 4,563,000 | — | — |
| 2010-05-17 | $36.55 | $64.04 | 4,108,700 | — | — |
| 2010-05-14 | $36.74 | $64.37 | 4,137,100 | — | — |
| 2010-05-13 | $36.76 | $64.41 | 4,182,300 | — | — |
| 2010-05-12 | $36.44 | $63.85 | 3,512,500 | — | — |
| 2010-05-11 | $35.87 | $62.85 | 3,250,100 | — | — |
| 2010-05-10 | $35.93 | $62.95 | 4,226,300 | — | — |
| 2010-05-07 | $35.06 | $61.43 | 6,748,900 | — | — |
| 2010-05-06 | $34.87 | $61.10 | 7,925,500 | — | — |
| 2010-05-05 | $35.72 | $62.59 | 5,010,400 | — | — |
| 2010-05-04 | $37.07 | $63.99 | 4,781,900 | — | — |
| 2010-05-03 | $37.85 | $65.34 | 3,853,500 | — | — |
| 2010-04-30 | $37.87 | $65.37 | 5,280,400 | — | — |
| 2010-04-29 | $37.40 | $64.56 | 4,102,400 | — | — |
| 2010-04-28 | $37.46 | $64.66 | 4,643,100 | — | — |
| 2010-04-27 | $36.90 | $63.70 | 3,824,300 | — | — |
| 2010-04-26 | $37.32 | $64.42 | 5,614,800 | — | — |
| 2010-04-23 | $37.51 | $64.75 | 3,571,400 | — | — |
| 2010-04-22 | $37.34 | $64.45 | 5,327,800 | — | — |
| 2010-04-21 | $37.68 | $65.04 | 4,193,500 | — | — |
| 2010-04-20 | $37.80 | $65.25 | 5,259,100 | — | — |
| 2010-04-19 | $37.54 | $64.80 | 5,234,700 | — | — |
| 2010-04-16 | $37.85 | $65.34 | 7,734,500 | — | — |
| 2010-04-15 | $38.59 | $66.61 | 5,007,200 | — | — |
| 2010-04-14 | $38.85 | $67.06 | 4,691,300 | — | — |
| 2010-04-13 | $39.25 | $67.75 | 5,550,300 | — | — |
| 2010-04-12 | $39.64 | $68.42 | 2,118,400 | — | — |
| 2010-04-09 | $39.57 | $68.30 | 2,349,300 | — | — |
| 2010-04-08 | $39.45 | $68.10 | 1,991,200 | — | — |
| 2010-04-07 | $39.52 | $68.22 | 3,198,700 | — | — |
| 2010-04-06 | $39.87 | $68.82 | 2,777,500 | — | — |
| 2010-04-05 | $39.52 | $68.22 | 2,320,200 | — | — |
| 2010-04-01 | $39.46 | $68.11 | 2,678,800 | — | — |
| 2010-03-31 | $39.09 | $67.48 | 3,586,200 | — | — |
| 2010-03-30 | $38.88 | $67.11 | 3,373,300 | — | — |
| 2010-03-29 | $38.99 | $67.30 | 3,167,900 | — | — |
| 2010-03-26 | $38.79 | $66.96 | 2,513,100 | — | — |
| 2010-03-25 | $39.01 | $67.34 | 4,345,800 | — | — |
| 2010-03-24 | $40.27 | $69.51 | 3,697,300 | — | — |
| 2010-03-23 | $40.44 | $69.81 | 3,878,100 | — | — |
| 2010-03-22 | $39.88 | $68.84 | 4,265,300 | — | — |
| 2010-03-19 | $39.78 | $68.67 | 4,164,300 | — | — |
| 2010-03-18 | $39.59 | $68.34 | 2,950,300 | — | — |
| 2010-03-17 | $39.99 | $69.03 | 2,534,400 | — | — |
| 2010-03-16 | $39.85 | $68.79 | 2,441,100 | — | — |
| 2010-03-15 | $39.69 | $68.51 | 3,107,400 | — | — |
| 2010-03-12 | $39.45 | $68.10 | 2,499,300 | — | — |
| 2010-03-11 | $39.73 | $68.58 | 2,896,800 | — | — |
| 2010-03-10 | $39.76 | $68.63 | 2,954,000 | — | — |
| 2010-03-09 | $39.46 | $68.11 | 2,698,200 | — | — |
| 2010-03-08 | $39.51 | $68.20 | 2,363,500 | — | — |
| 2010-03-05 | $39.61 | $68.37 | 2,636,600 | — | — |
| 2010-03-04 | $38.92 | $67.18 | 2,272,900 | — | — |
| 2010-03-03 | $38.92 | $67.18 | 3,349,800 | — | — |
| 2010-03-02 | $39.32 | $67.87 | 3,457,600 | — | — |
| 2010-03-01 | $39.07 | $67.44 | 2,871,700 | — | — |
| 2010-02-26 | $38.65 | $66.72 | 2,972,600 | — | — |
| 2010-02-25 | $39.07 | $67.44 | 3,306,300 | — | — |
| 2010-02-24 | $39.12 | $67.53 | 2,784,700 | — | — |
| 2010-02-23 | $39.21 | $67.68 | 2,895,300 | — | — |
| 2010-02-22 | $39.74 | $68.60 | 3,966,600 | — | — |
| 2010-02-19 | $39.70 | $68.53 | 3,364,800 | — | — |
| 2010-02-18 | $38.80 | $66.97 | 4,062,600 | — | — |
| 2010-02-17 | $38.57 | $66.58 | 4,534,900 | — | — |
| 2010-02-16 | $39.21 | $67.68 | 5,027,600 | — | — |
| 2010-02-12 | $39.19 | $67.65 | 9,142,500 | — | — |
| 2010-02-11 | $39.59 | $68.34 | 15,876,900 | — | — |
| 2010-02-10 | $41.46 | $71.57 | 1,713,700 | — | — |
| 2010-02-09 | $41.74 | $72.05 | 2,909,500 | — | — |
| 2010-02-08 | $40.99 | $70.76 | 1,343,500 | — | — |
| 2010-02-05 | $41.55 | $71.72 | 2,330,600 | — | — |
| 2010-02-04 | $41.92 | $72.36 | 2,546,000 | — | — |
| 2010-02-03 | $42.86 | $73.98 | 1,537,900 | — | — |
| 2010-02-02 | $44.10 | $75.17 | 2,309,300 | — | — |
| 2010-02-01 | $43.75 | $74.58 | 1,837,100 | — | — |
| 2010-01-29 | $43.62 | $74.36 | 1,906,900 | — | — |
| 2010-01-28 | $43.66 | $74.42 | 1,445,600 | — | — |
| 2010-01-27 | $44.22 | $75.38 | 2,259,900 | — | — |
| 2010-01-26 | $44.61 | $76.04 | 2,277,800 | — | — |
| 2010-01-25 | $44.39 | $75.67 | 1,892,700 | — | — |
| 2010-01-22 | $44.13 | $75.23 | 2,450,700 | — | — |
| 2010-01-21 | $45.14 | $76.95 | 2,436,000 | — | — |
| 2010-01-20 | $46.37 | $79.04 | 2,068,500 | — | — |
| 2010-01-19 | $47.03 | $80.17 | 1,640,700 | — | — |
| 2010-01-15 | $46.69 | $79.59 | 2,244,200 | — | — |
| 2010-01-14 | $46.87 | $79.90 | 2,144,200 | — | — |
| 2010-01-13 | $46.95 | $80.03 | 1,556,000 | — | — |
| 2010-01-12 | $46.68 | $79.57 | 2,687,400 | — | — |
| 2010-01-11 | $46.61 | $79.45 | 2,026,900 | — | — |
| 2010-01-08 | $45.81 | $78.09 | 2,286,900 | — | — |
| 2010-01-07 | $46.05 | $78.50 | 2,327,700 | — | — |
| 2010-01-06 | $46.75 | $79.69 | 3,426,300 | — | — |
| 2010-01-05 | $46.25 | $78.84 | 2,922,100 | — | — |
| 2010-01-04 | $46.77 | $79.73 | 1,840,900 | — | — |