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 | $39.74 | $55.93 | 673,800 | — | — |
| 2010-12-30 | $39.60 | $55.73 | 635,400 | — | — |
| 2010-12-29 | $39.40 | $55.46 | 743,100 | — | — |
| 2010-12-28 | $39.29 | $55.16 | 598,200 | — | — |
| 2010-12-27 | $39.58 | $55.57 | 701,100 | — | — |
| 2010-12-23 | $39.44 | $55.37 | 784,800 | — | — |
| 2010-12-22 | $39.77 | $55.84 | 990,600 | — | — |
| 2010-12-21 | $39.17 | $54.99 | 977,400 | — | — |
| 2010-12-20 | $38.38 | $53.88 | 1,483,800 | — | — |
| 2010-12-17 | $38.71 | $54.34 | 1,959,300 | — | — |
| 2010-12-16 | $38.67 | $54.29 | 1,345,200 | — | — |
| 2010-12-15 | $38.57 | $54.16 | 989,700 | — | — |
| 2010-12-14 | $38.77 | $54.43 | 1,203,600 | — | — |
| 2010-12-13 | $38.84 | $54.53 | 1,934,100 | — | — |
| 2010-12-10 | $38.69 | $54.32 | 1,026,600 | — | — |
| 2010-12-09 | $37.98 | $53.32 | 1,083,900 | — | — |
| 2010-12-08 | $37.80 | $53.07 | 1,450,500 | — | — |
| 2010-12-07 | $38.09 | $53.48 | 1,583,700 | — | — |
| 2010-12-06 | $37.88 | $53.18 | 1,774,800 | — | — |
| 2010-12-03 | $37.11 | $52.10 | 1,692,000 | — | — |
| 2010-12-02 | $36.45 | $51.17 | 1,698,000 | — | — |
| 2010-12-01 | $35.99 | $50.53 | 2,027,400 | — | — |
| 2010-11-30 | $35.15 | $49.35 | 1,263,600 | — | — |
| 2010-11-29 | $35.38 | $49.67 | 1,715,400 | — | — |
| 2010-11-26 | $35.71 | $50.14 | 481,200 | — | — |
| 2010-11-24 | $36.03 | $50.59 | 1,710,300 | — | — |
| 2010-11-23 | $35.16 | $49.36 | 1,882,500 | — | — |
| 2010-11-22 | $35.84 | $50.32 | 1,501,800 | — | — |
| 2010-11-19 | $35.89 | $50.39 | 1,430,700 | — | — |
| 2010-11-18 | $35.50 | $49.85 | 2,005,500 | — | — |
| 2010-11-17 | $35.00 | $49.14 | 2,247,900 | — | — |
| 2010-11-16 | $35.08 | $49.25 | 4,215,000 | — | — |
| 2010-11-15 | $35.33 | $49.61 | 2,802,300 | — | — |
| 2010-11-12 | $35.33 | $49.61 | 3,956,400 | — | — |
| 2010-11-11 | $36.01 | $50.55 | 3,360,900 | — | — |
| 2010-11-10 | $35.68 | $50.10 | 3,900,300 | — | — |
| 2010-11-09 | $35.17 | $49.38 | 4,275,000 | — | — |
| 2010-11-08 | $35.22 | $49.45 | 3,158,700 | — | — |
| 2010-11-05 | $34.73 | $48.75 | 6,653,400 | — | — |
| 2010-11-04 | $32.95 | $46.26 | 5,458,800 | — | — |
| 2010-11-03 | $32.33 | $45.39 | 4,026,600 | — | — |
| 2010-11-02 | $33.11 | $46.48 | 4,081,800 | — | — |
| 2010-11-01 | $32.68 | $45.88 | 4,130,700 | — | — |
| 2010-10-29 | $33.33 | $46.80 | 5,613,900 | — | — |
| 2010-10-28 | $33.51 | $47.05 | 21,002,400 | — | — |
| 2010-10-27 | $38.17 | $53.58 | 1,825,800 | — | — |
| 2010-10-26 | $38.40 | $53.91 | 1,660,800 | — | — |
| 2010-10-25 | $38.78 | $54.44 | 3,094,200 | — | — |
| 2010-10-22 | $38.06 | $53.43 | 1,838,700 | — | — |
| 2010-10-21 | $37.77 | $53.03 | 1,878,300 | — | — |
| 2010-10-20 | $37.49 | $52.64 | 1,566,300 | — | — |
| 2010-10-19 | $37.21 | $52.24 | 1,397,400 | — | — |
| 2010-10-18 | $38.24 | $53.68 | 1,079,100 | — | — |
| 2010-10-15 | $37.92 | $53.23 | 1,276,500 | — | — |
| 2010-10-14 | $37.89 | $53.19 | 1,035,300 | — | — |
| 2010-10-13 | $38.12 | $53.52 | 1,787,400 | — | — |
| 2010-10-12 | $37.46 | $52.59 | 1,862,100 | — | — |
| 2010-10-11 | $37.71 | $52.95 | 1,243,500 | — | — |
| 2010-10-08 | $37.83 | $53.11 | 2,773,500 | — | — |
| 2010-10-07 | $37.09 | $52.07 | 1,780,800 | — | — |
| 2010-10-06 | $36.94 | $51.86 | 1,388,700 | — | — |
| 2010-10-05 | $37.04 | $52.00 | 2,840,700 | — | — |
| 2010-10-04 | $36.19 | $50.81 | 1,650,900 | — | — |
| 2010-10-01 | $36.86 | $51.75 | 1,984,800 | — | — |
| 2010-09-30 | $36.47 | $51.21 | 2,580,300 | — | — |
| 2010-09-29 | $36.40 | $51.11 | 3,421,500 | — | — |
| 2010-09-28 | $35.72 | $50.14 | 1,159,200 | — | — |
| 2010-09-27 | $35.67 | $49.94 | 1,473,900 | — | — |
| 2010-09-24 | $35.71 | $50.00 | 2,410,200 | — | — |
| 2010-09-23 | $34.40 | $48.17 | 1,695,600 | — | — |
| 2010-09-22 | $35.46 | $49.65 | 2,358,000 | — | — |
| 2010-09-21 | $35.44 | $49.62 | 2,372,700 | — | — |
| 2010-09-20 | $35.54 | $49.77 | 1,900,500 | — | — |
| 2010-09-17 | $34.64 | $48.51 | 1,640,400 | — | — |
| 2010-09-16 | $34.44 | $48.22 | 1,185,300 | — | — |
| 2010-09-15 | $34.44 | $48.23 | 1,568,400 | — | — |
| 2010-09-14 | $34.62 | $48.47 | 1,863,600 | — | — |
| 2010-09-13 | $34.98 | $48.98 | 2,415,600 | — | — |
| 2010-09-10 | $34.08 | $47.72 | 3,142,800 | — | — |
| 2010-09-09 | $32.99 | $46.19 | 1,524,600 | — | — |
| 2010-09-08 | $32.64 | $45.71 | 1,308,000 | — | — |
| 2010-09-07 | $32.27 | $45.18 | 1,422,000 | — | — |
| 2010-09-03 | $32.83 | $45.97 | 1,672,800 | — | — |
| 2010-09-02 | $32.32 | $45.26 | 1,863,900 | — | — |
| 2010-09-01 | $31.39 | $43.95 | 2,392,800 | — | — |
| 2010-08-31 | $29.79 | $41.72 | 2,097,300 | — | — |
| 2010-08-30 | $30.05 | $42.08 | 1,580,100 | — | — |
| 2010-08-27 | $30.73 | $43.03 | 1,923,300 | — | — |
| 2010-08-26 | $29.81 | $41.74 | 1,583,100 | — | — |
| 2010-08-25 | $30.11 | $42.16 | 2,839,200 | — | — |
| 2010-08-24 | $29.99 | $42.00 | 4,261,500 | — | — |
| 2010-08-23 | $31.15 | $43.61 | 1,248,000 | — | — |
| 2010-08-20 | $31.76 | $44.47 | 1,578,600 | — | — |
| 2010-08-19 | $32.12 | $44.97 | 2,245,500 | — | — |
| 2010-08-18 | $33.02 | $46.23 | 1,873,200 | — | — |
| 2010-08-17 | $33.39 | $46.76 | 2,032,200 | — | — |
| 2010-08-16 | $32.07 | $44.90 | 2,278,500 | — | — |
| 2010-08-13 | $32.07 | $44.91 | 1,605,300 | — | — |
| 2010-08-12 | $32.22 | $45.11 | 1,401,900 | — | — |
| 2010-08-11 | $32.32 | $45.26 | 3,075,300 | — | — |
| 2010-08-10 | $33.38 | $46.74 | 2,354,700 | — | — |
| 2010-08-09 | $34.12 | $47.77 | 2,300,100 | — | — |
| 2010-08-06 | $34.17 | $47.84 | 1,826,400 | — | — |
| 2010-08-05 | $34.57 | $48.41 | 1,384,500 | — | — |
| 2010-08-04 | $34.62 | $48.47 | 2,239,800 | — | — |
| 2010-08-03 | $33.84 | $47.38 | 2,117,400 | — | — |
| 2010-08-02 | $34.02 | $47.63 | 3,680,700 | — | — |
| 2010-07-30 | $33.05 | $46.28 | 2,216,700 | — | — |
| 2010-07-29 | $33.05 | $46.27 | 4,470,000 | — | — |
| 2010-07-28 | $31.91 | $44.68 | 1,585,500 | — | — |
| 2010-07-27 | $32.17 | $45.04 | 4,772,400 | — | — |
| 2010-07-26 | $32.80 | $45.92 | 2,620,200 | — | — |
| 2010-07-23 | $31.95 | $44.73 | 2,140,800 | — | — |
| 2010-07-22 | $31.24 | $43.75 | 2,930,700 | — | — |
| 2010-07-21 | $30.50 | $42.70 | 2,619,900 | — | — |
| 2010-07-20 | $30.53 | $42.74 | 1,616,700 | — | — |
| 2010-07-19 | $29.87 | $41.82 | 2,524,800 | — | — |
| 2010-07-16 | $29.59 | $41.43 | 2,929,200 | — | — |
| 2010-07-15 | $30.55 | $42.77 | 1,937,400 | — | — |
| 2010-07-14 | $30.73 | $43.03 | 2,813,400 | — | — |
| 2010-07-13 | $30.68 | $42.96 | 3,005,100 | — | — |
| 2010-07-12 | $29.99 | $42.00 | 2,262,600 | — | — |
| 2010-07-09 | $30.90 | $43.26 | 1,680,900 | — | — |
| 2010-07-08 | $30.49 | $42.69 | 2,237,700 | — | — |
| 2010-07-07 | $30.17 | $42.24 | 2,988,900 | — | — |
| 2010-07-06 | $28.91 | $40.48 | 3,405,600 | — | — |
| 2010-07-02 | $28.61 | $40.06 | 3,585,900 | — | — |
| 2010-07-01 | $28.89 | $40.45 | 5,103,300 | — | — |
| 2010-06-30 | $28.27 | $39.58 | 4,851,000 | — | — |
| 2010-06-29 | $28.40 | $39.76 | 4,475,400 | — | — |
| 2010-06-28 | $29.79 | $41.71 | 2,024,700 | — | — |
| 2010-06-25 | $30.30 | $42.29 | 5,023,500 | — | — |
| 2010-06-24 | $30.20 | $42.15 | 3,792,600 | — | — |
| 2010-06-23 | $30.84 | $43.05 | 3,339,000 | — | — |
| 2010-06-22 | $30.41 | $42.44 | 2,623,500 | — | — |
| 2010-06-21 | $31.71 | $44.26 | 4,131,600 | — | — |
| 2010-06-18 | $31.54 | $44.02 | 2,507,700 | — | — |
| 2010-06-17 | $31.29 | $43.67 | 3,613,800 | — | — |
| 2010-06-16 | $31.62 | $44.13 | 3,580,500 | — | — |
| 2010-06-15 | $31.86 | $44.46 | 4,020,900 | — | — |
| 2010-06-14 | $30.51 | $42.58 | 3,178,200 | — | — |
| 2010-06-11 | $30.13 | $42.05 | 2,939,700 | — | — |
| 2010-06-10 | $30.01 | $41.88 | 3,893,700 | — | — |
| 2010-06-09 | $28.78 | $40.17 | 6,503,400 | — | — |
| 2010-06-08 | $27.67 | $38.62 | 6,215,700 | — | — |
| 2010-06-07 | $27.83 | $38.85 | 7,215,900 | — | — |
| 2010-06-04 | $29.40 | $41.03 | 3,490,500 | — | — |
| 2010-06-03 | $31.00 | $43.26 | 2,533,200 | — | — |
| 2010-06-02 | $30.85 | $43.05 | 7,403,100 | — | — |
| 2010-06-01 | $29.80 | $41.60 | 5,363,100 | — | — |
| 2010-05-28 | $31.70 | $44.24 | 2,709,000 | — | — |
| 2010-05-27 | $32.78 | $45.75 | 2,544,000 | — | — |
| 2010-05-26 | $31.34 | $43.75 | 4,589,100 | — | — |
| 2010-05-25 | $30.70 | $42.84 | 5,130,600 | — | — |
| 2010-05-24 | $31.19 | $43.53 | 2,557,500 | — | — |
| 2010-05-21 | $31.81 | $44.39 | 4,493,400 | — | — |
| 2010-05-20 | $31.22 | $43.57 | 6,966,600 | — | — |
| 2010-05-19 | $32.95 | $45.99 | 5,002,500 | — | — |
| 2010-05-18 | $33.96 | $47.40 | 4,157,700 | — | — |
| 2010-05-17 | $34.21 | $47.75 | 6,100,800 | — | — |
| 2010-05-14 | $35.75 | $49.89 | 4,026,000 | — | — |
| 2010-05-13 | $37.32 | $52.09 | 1,820,100 | — | — |
| 2010-05-12 | $37.72 | $52.65 | 2,488,200 | — | — |
| 2010-05-11 | $37.32 | $52.09 | 3,316,200 | — | — |
| 2010-05-10 | $37.21 | $51.94 | 4,620,300 | — | — |
| 2010-05-07 | $34.50 | $48.15 | 6,648,900 | — | — |
| 2010-05-06 | $35.80 | $49.96 | 7,585,800 | — | — |
| 2010-05-05 | $35.73 | $49.86 | 6,678,900 | — | — |
| 2010-05-04 | $36.90 | $51.51 | 4,551,600 | — | — |
| 2010-05-03 | $39.01 | $54.44 | 1,616,700 | — | — |
| 2010-04-30 | $38.19 | $53.31 | 1,982,400 | — | — |
| 2010-04-29 | $39.64 | $55.32 | 1,512,300 | — | — |
| 2010-04-28 | $38.79 | $54.14 | 1,478,400 | — | — |
| 2010-04-27 | $38.58 | $53.84 | 2,073,600 | — | — |
| 2010-04-26 | $39.63 | $55.32 | 2,443,500 | — | — |
| 2010-04-23 | $38.79 | $54.14 | 2,802,900 | — | — |
| 2010-04-22 | $38.67 | $53.97 | 1,887,900 | — | — |
| 2010-04-21 | $38.50 | $53.73 | 1,614,600 | — | — |
| 2010-04-20 | $38.34 | $53.51 | 1,623,900 | — | — |
| 2010-04-19 | $38.27 | $53.41 | 1,460,700 | — | — |
| 2010-04-16 | $38.38 | $53.57 | 2,028,900 | — | — |
| 2010-04-15 | $39.48 | $55.10 | 1,637,400 | — | — |
| 2010-04-14 | $39.11 | $54.58 | 1,123,800 | — | — |
| 2010-04-13 | $38.55 | $53.80 | 1,674,300 | — | — |
| 2010-04-12 | $38.81 | $54.16 | 1,806,900 | — | — |
| 2010-04-09 | $38.36 | $53.53 | 1,231,200 | — | — |
| 2010-04-08 | $38.19 | $53.31 | 1,998,900 | — | — |
| 2010-04-07 | $38.30 | $53.45 | 1,521,300 | — | — |
| 2010-04-06 | $38.58 | $53.85 | 1,953,900 | — | — |
| 2010-04-05 | $38.24 | $53.37 | 1,843,200 | — | — |
| 2010-04-01 | $37.67 | $52.57 | 2,043,300 | — | — |
| 2010-03-31 | $36.76 | $51.30 | 2,119,800 | — | — |
| 2010-03-30 | $36.64 | $51.14 | 2,746,500 | — | — |
| 2010-03-29 | $36.84 | $51.41 | 1,986,600 | — | — |
| 2010-03-26 | $36.44 | $50.86 | 2,390,100 | — | — |
| 2010-03-25 | $36.61 | $51.09 | 4,494,900 | — | — |
| 2010-03-24 | $36.29 | $50.65 | 3,791,700 | — | — |
| 2010-03-23 | $36.64 | $51.14 | 3,218,700 | — | — |
| 2010-03-22 | $34.95 | $48.78 | 1,754,700 | — | — |
| 2010-03-19 | $34.85 | $48.51 | 1,994,400 | — | — |
| 2010-03-18 | $35.44 | $49.32 | 2,091,900 | — | — |
| 2010-03-17 | $35.50 | $49.41 | 1,800,300 | — | — |
| 2010-03-16 | $35.44 | $49.32 | 2,455,200 | — | — |
| 2010-03-15 | $34.98 | $48.68 | 2,432,700 | — | — |
| 2010-03-12 | $35.04 | $48.77 | 2,475,000 | — | — |
| 2010-03-11 | $35.11 | $48.87 | 2,202,300 | — | — |
| 2010-03-10 | $35.08 | $48.82 | 2,742,600 | — | — |
| 2010-03-09 | $35.12 | $48.88 | 3,172,500 | — | — |
| 2010-03-08 | $35.85 | $49.90 | 2,401,500 | — | — |
| 2010-03-05 | $35.81 | $49.85 | 2,063,400 | — | — |
| 2010-03-04 | $35.25 | $49.06 | 2,955,600 | — | — |
| 2010-03-03 | $35.24 | $49.04 | 1,835,100 | — | — |
| 2010-03-02 | $35.25 | $49.06 | 4,394,100 | — | — |
| 2010-03-01 | $34.51 | $48.03 | 2,714,400 | — | — |
| 2010-02-26 | $33.36 | $46.44 | 2,732,700 | — | — |
| 2010-02-25 | $32.39 | $45.09 | 4,001,700 | — | — |
| 2010-02-24 | $32.23 | $44.86 | 2,185,500 | — | — |
| 2010-02-23 | $32.25 | $44.88 | 1,195,800 | — | — |
| 2010-02-22 | $33.03 | $45.97 | 1,145,700 | — | — |
| 2010-02-19 | $32.97 | $45.89 | 1,312,200 | — | — |
| 2010-02-18 | $32.86 | $45.73 | 1,396,500 | — | — |
| 2010-02-17 | $32.45 | $45.16 | 1,220,400 | — | — |
| 2010-02-16 | $32.11 | $44.69 | 1,775,700 | — | — |
| 2010-02-12 | $31.45 | $43.78 | 1,961,100 | — | — |
| 2010-02-11 | $31.42 | $43.73 | 1,071,900 | — | — |
| 2010-02-10 | $30.77 | $42.83 | 1,481,100 | — | — |
| 2010-02-09 | $30.94 | $43.06 | 2,835,900 | — | — |
| 2010-02-08 | $30.50 | $42.45 | 2,675,400 | — | — |
| 2010-02-05 | $30.70 | $42.73 | 3,296,100 | — | — |
| 2010-02-04 | $30.72 | $42.76 | 2,961,900 | — | — |
| 2010-02-03 | $31.85 | $44.33 | 2,175,900 | — | — |
| 2010-02-02 | $32.08 | $44.65 | 3,281,100 | — | — |
| 2010-02-01 | $31.44 | $43.76 | 5,170,500 | — | — |
| 2010-01-29 | $30.06 | $41.83 | 8,319,900 | — | — |
| 2010-01-28 | $31.73 | $44.16 | 2,058,600 | — | — |
| 2010-01-27 | $31.98 | $44.51 | 2,839,500 | — | — |
| 2010-01-26 | $32.04 | $44.59 | 3,427,500 | — | — |
| 2010-01-25 | $32.63 | $45.41 | 1,997,700 | — | — |
| 2010-01-22 | $33.34 | $46.40 | 2,981,400 | — | — |
| 2010-01-21 | $33.54 | $46.68 | 2,585,400 | — | — |
| 2010-01-20 | $34.58 | $48.13 | 1,477,800 | — | — |
| 2010-01-19 | $35.00 | $48.71 | 1,512,900 | — | — |
| 2010-01-15 | $34.91 | $48.58 | 1,411,500 | — | — |
| 2010-01-14 | $35.34 | $49.18 | 1,461,900 | — | — |
| 2010-01-13 | $35.09 | $48.83 | 1,877,100 | — | — |
| 2010-01-12 | $35.11 | $48.86 | 2,662,500 | — | — |
| 2010-01-11 | $36.14 | $50.30 | 3,102,000 | — | — |
| 2010-01-08 | $35.96 | $50.05 | 6,993,300 | — | — |
| 2010-01-07 | $34.52 | $48.05 | 3,660,600 | — | — |
| 2010-01-06 | $33.60 | $46.76 | 3,473,700 | — | — |
| 2010-01-05 | $32.70 | $45.51 | 2,363,100 | — | — |
| 2010-01-04 | $32.34 | $45.01 | 2,161,800 | — | — |