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
- 1980-03-28 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 | $39.22 | $88.78 | 1,365,300 | — | — |
| 2010-12-30 | $39.05 | $88.39 | 1,357,900 | — | — |
| 2010-12-29 | $39.28 | $88.91 | 1,487,900 | — | — |
| 2010-12-28 | $39.14 | $88.60 | 858,000 | — | — |
| 2010-12-27 | $39.15 | $88.62 | 617,300 | — | — |
| 2010-12-23 | $39.18 | $88.69 | 827,900 | — | — |
| 2010-12-22 | $39.07 | $88.44 | 1,349,800 | — | — |
| 2010-12-21 | $39.09 | $88.48 | 1,358,900 | — | — |
| 2010-12-20 | $39.35 | $89.07 | 1,088,800 | — | — |
| 2010-12-17 | $39.51 | $89.43 | 1,798,900 | — | — |
| 2010-12-16 | $40.04 | $90.63 | 1,192,600 | — | — |
| 2010-12-15 | $39.80 | $90.09 | 1,405,000 | — | — |
| 2010-12-14 | $39.86 | $90.22 | 1,289,400 | — | — |
| 2010-12-13 | $39.98 | $90.50 | 1,187,700 | — | — |
| 2010-12-10 | $39.64 | $89.73 | 901,700 | — | — |
| 2010-12-09 | $39.58 | $89.59 | 1,093,700 | — | — |
| 2010-12-08 | $39.45 | $89.30 | 1,344,100 | — | — |
| 2010-12-07 | $39.35 | $89.07 | 2,011,400 | — | — |
| 2010-12-06 | $39.08 | $88.46 | 1,441,700 | — | — |
| 2010-12-03 | $39.19 | $88.71 | 1,678,600 | — | — |
| 2010-12-02 | $38.94 | $88.14 | 1,844,700 | — | — |
| 2010-12-01 | $38.66 | $87.51 | 2,220,200 | — | — |
| 2010-11-30 | $38.28 | $86.65 | 4,784,600 | — | — |
| 2010-11-29 | $38.72 | $87.64 | 3,372,600 | — | — |
| 2010-11-26 | $39.42 | $89.23 | 1,068,100 | — | — |
| 2010-11-24 | $39.09 | $88.48 | 2,409,900 | — | — |
| 2010-11-23 | $39.01 | $88.30 | 3,164,100 | — | — |
| 2010-11-22 | $39.98 | $90.50 | 2,190,400 | — | — |
| 2010-11-19 | $40.16 | $90.90 | 2,036,300 | — | — |
| 2010-11-18 | $40.25 | $91.11 | 1,941,500 | — | — |
| 2010-11-17 | $39.57 | $89.57 | 4,523,400 | — | — |
| 2010-11-16 | $38.54 | $87.24 | 3,978,800 | — | — |
| 2010-11-15 | $39.23 | $88.80 | 1,997,200 | — | — |
| 2010-11-12 | $39.62 | $89.68 | 2,193,600 | — | — |
| 2010-11-11 | $39.75 | $89.98 | 1,774,100 | — | — |
| 2010-11-10 | $39.90 | $90.32 | 4,032,500 | — | — |
| 2010-11-09 | $39.61 | $89.66 | 2,958,500 | — | — |
| 2010-11-08 | $40.50 | $91.67 | 1,707,100 | — | — |
| 2010-11-05 | $40.85 | $92.47 | 4,575,900 | — | — |
| 2010-11-04 | $40.05 | $90.65 | 3,854,100 | — | — |
| 2010-11-03 | $39.26 | $88.87 | 2,945,900 | — | — |
| 2010-11-02 | $39.05 | $88.39 | 2,289,400 | — | — |
| 2010-11-01 | $39.31 | $88.98 | 3,421,800 | — | — |
| 2010-10-29 | $39.04 | $88.37 | 2,247,400 | — | — |
| 2010-10-28 | $39.38 | $89.14 | 2,003,700 | — | — |
| 2010-10-27 | $39.36 | $89.09 | 2,739,200 | — | — |
| 2010-10-26 | $40.17 | $89.78 | 1,817,200 | — | — |
| 2010-10-25 | $40.31 | $90.09 | 1,902,300 | — | — |
| 2010-10-22 | $40.27 | $90.00 | 1,252,400 | — | — |
| 2010-10-21 | $40.50 | $90.52 | 2,806,100 | — | — |
| 2010-10-20 | $40.92 | $91.46 | 1,518,000 | — | — |
| 2010-10-19 | $40.72 | $91.01 | 1,646,900 | — | — |
| 2010-10-18 | $41.62 | $93.02 | 1,125,700 | — | — |
| 2010-10-15 | $41.53 | $92.82 | 2,012,300 | — | — |
| 2010-10-14 | $41.65 | $93.09 | 3,132,500 | — | — |
| 2010-10-13 | $41.86 | $93.56 | 1,571,000 | — | — |
| 2010-10-12 | $41.46 | $92.66 | 1,200,900 | — | — |
| 2010-10-11 | $41.44 | $92.62 | 1,373,300 | — | — |
| 2010-10-08 | $41.66 | $93.11 | 2,331,300 | — | — |
| 2010-10-07 | $41.19 | $92.06 | 2,094,700 | — | — |
| 2010-10-06 | $40.72 | $91.01 | 1,461,600 | — | — |
| 2010-10-05 | $40.55 | $90.63 | 2,272,600 | — | — |
| 2010-10-04 | $39.79 | $88.93 | 1,322,600 | — | — |
| 2010-10-01 | $39.79 | $88.93 | 2,009,100 | — | — |
| 2010-09-30 | $39.52 | $88.33 | 1,557,500 | — | — |
| 2010-09-29 | $39.72 | $88.77 | 1,312,100 | — | — |
| 2010-09-28 | $40.08 | $89.58 | 1,413,900 | — | — |
| 2010-09-27 | $40.31 | $90.09 | 2,560,100 | — | — |
| 2010-09-24 | $40.47 | $90.45 | 2,429,200 | — | — |
| 2010-09-23 | $39.43 | $88.12 | 9,234,800 | — | — |
| 2010-09-22 | $40.15 | $89.73 | 2,378,900 | — | — |
| 2010-09-21 | $40.35 | $90.18 | 1,911,900 | — | — |
| 2010-09-20 | $40.33 | $90.14 | 1,803,900 | — | — |
| 2010-09-17 | $39.82 | $89.00 | 816,200 | — | — |
| 2010-09-16 | $39.91 | $89.20 | 970,600 | — | — |
| 2010-09-15 | $40.04 | $89.49 | 1,346,300 | — | — |
| 2010-09-14 | $39.77 | $88.88 | 1,117,000 | — | — |
| 2010-09-13 | $39.48 | $88.24 | 1,196,300 | — | — |
| 2010-09-10 | $39.44 | $88.15 | 985,900 | — | — |
| 2010-09-09 | $39.50 | $88.28 | 1,265,600 | — | — |
| 2010-09-08 | $39.10 | $87.39 | 1,248,100 | — | — |
| 2010-09-07 | $38.91 | $86.96 | 1,792,400 | — | — |
| 2010-09-03 | $39.29 | $87.81 | 2,007,900 | — | — |
| 2010-09-02 | $38.95 | $87.05 | 2,321,100 | — | — |
| 2010-09-01 | $38.78 | $86.67 | 3,053,500 | — | — |
| 2010-08-31 | $37.40 | $83.59 | 1,553,400 | — | — |
| 2010-08-30 | $37.68 | $84.21 | 1,230,100 | — | — |
| 2010-08-27 | $37.98 | $84.88 | 1,243,800 | — | — |
| 2010-08-26 | $37.56 | $83.95 | 1,242,500 | — | — |
| 2010-08-25 | $37.43 | $83.66 | 1,199,600 | — | — |
| 2010-08-24 | $37.18 | $83.10 | 1,646,900 | — | — |
| 2010-08-23 | $38.01 | $84.95 | 1,908,800 | — | — |
| 2010-08-20 | $37.54 | $83.90 | 967,800 | — | — |
| 2010-08-19 | $37.29 | $83.34 | 1,776,000 | — | — |
| 2010-08-18 | $38.01 | $84.95 | 1,106,500 | — | — |
| 2010-08-17 | $38.12 | $85.20 | 2,119,900 | — | — |
| 2010-08-16 | $38.05 | $85.04 | 1,794,900 | — | — |
| 2010-08-13 | $38.14 | $85.24 | 2,646,000 | — | — |
| 2010-08-12 | $37.20 | $83.14 | 1,823,800 | — | — |
| 2010-08-11 | $36.46 | $81.49 | 2,191,200 | — | — |
| 2010-08-10 | $37.40 | $83.59 | 1,452,400 | — | — |
| 2010-08-09 | $36.84 | $82.34 | 1,029,700 | — | — |
| 2010-08-06 | $36.52 | $81.62 | 967,700 | — | — |
| 2010-08-05 | $36.16 | $80.82 | 1,259,600 | — | — |
| 2010-08-04 | $36.22 | $80.95 | 1,354,200 | — | — |
| 2010-08-03 | $36.30 | $81.13 | 1,562,400 | — | — |
| 2010-08-02 | $36.00 | $80.46 | 2,243,100 | — | — |
| 2010-07-30 | $35.17 | $78.60 | 2,496,500 | — | — |
| 2010-07-29 | $35.16 | $78.58 | 3,812,300 | — | — |
| 2010-07-28 | $35.44 | $79.21 | 1,586,700 | — | — |
| 2010-07-27 | $36.22 | $79.93 | 2,052,600 | — | — |
| 2010-07-26 | $36.74 | $81.08 | 2,089,400 | — | — |
| 2010-07-23 | $36.50 | $80.55 | 2,715,300 | — | — |
| 2010-07-22 | $36.66 | $80.90 | 2,114,000 | — | — |
| 2010-07-21 | $36.36 | $80.24 | 3,903,900 | — | — |
| 2010-07-20 | $36.37 | $80.26 | 2,174,400 | — | — |
| 2010-07-19 | $36.25 | $80.00 | 1,568,900 | — | — |
| 2010-07-16 | $36.42 | $80.37 | 2,406,800 | — | — |
| 2010-07-15 | $37.21 | $82.11 | 4,132,100 | — | — |
| 2010-07-14 | $36.35 | $80.22 | 13,447,400 | — | — |
| 2010-07-13 | $35.72 | $78.83 | 3,970,500 | — | — |
| 2010-07-12 | $35.12 | $77.50 | 2,793,500 | — | — |
| 2010-07-09 | $34.84 | $76.88 | 3,608,000 | — | — |
| 2010-07-08 | $34.91 | $77.04 | 2,898,200 | — | — |
| 2010-07-07 | $34.44 | $76.00 | 2,399,500 | — | — |
| 2010-07-06 | $34.13 | $75.32 | 1,638,500 | — | — |
| 2010-07-02 | $33.78 | $74.54 | 1,782,300 | — | — |
| 2010-07-01 | $33.92 | $74.85 | 2,295,200 | — | — |
| 2010-06-30 | $34.01 | $75.05 | 2,381,000 | — | — |
| 2010-06-29 | $33.83 | $74.66 | 2,184,300 | — | — |
| 2010-06-28 | $34.30 | $75.69 | 3,717,200 | — | — |
| 2010-06-25 | $34.61 | $76.38 | 1,966,400 | — | — |
| 2010-06-24 | $34.97 | $77.17 | 1,744,800 | — | — |
| 2010-06-23 | $34.99 | $77.22 | 1,802,400 | — | — |
| 2010-06-22 | $35.06 | $77.37 | 2,203,000 | — | — |
| 2010-06-21 | $35.20 | $77.68 | 1,896,300 | — | — |
| 2010-06-18 | $35.49 | $78.32 | 2,082,100 | — | — |
| 2010-06-17 | $36.16 | $79.80 | 1,333,700 | — | — |
| 2010-06-16 | $36.41 | $80.35 | 3,448,700 | — | — |
| 2010-06-15 | $36.02 | $79.49 | 1,381,200 | — | — |
| 2010-06-14 | $35.24 | $77.77 | 1,452,800 | — | — |
| 2010-06-11 | $34.97 | $77.17 | 1,912,200 | — | — |
| 2010-06-10 | $34.28 | $75.65 | 2,081,500 | — | — |
| 2010-06-09 | $33.70 | $74.37 | 1,901,000 | — | — |
| 2010-06-08 | $33.60 | $74.15 | 1,885,600 | — | — |
| 2010-06-07 | $33.66 | $74.28 | 1,452,100 | — | — |
| 2010-06-04 | $33.88 | $74.77 | 1,626,300 | — | — |
| 2010-06-03 | $34.93 | $77.08 | 1,780,900 | — | — |
| 2010-06-02 | $34.81 | $76.82 | 3,245,200 | — | — |
| 2010-06-01 | $33.66 | $74.28 | 2,718,300 | — | — |
| 2010-05-28 | $33.46 | $73.84 | 1,705,400 | — | — |
| 2010-05-27 | $33.36 | $73.62 | 2,137,700 | — | — |
| 2010-05-26 | $32.34 | $71.37 | 2,745,400 | — | — |
| 2010-05-25 | $32.92 | $72.65 | 2,958,700 | — | — |
| 2010-05-24 | $32.93 | $72.67 | 1,720,600 | — | — |
| 2010-05-21 | $33.28 | $73.44 | 2,500,000 | — | — |
| 2010-05-20 | $33.33 | $73.55 | 2,861,300 | — | — |
| 2010-05-19 | $34.28 | $75.65 | 3,683,200 | — | — |
| 2010-05-18 | $33.66 | $74.28 | 2,511,400 | — | — |
| 2010-05-17 | $34.48 | $76.09 | 2,472,700 | — | — |
| 2010-05-14 | $34.15 | $75.36 | 2,439,300 | — | — |
| 2010-05-13 | $35.09 | $77.44 | 1,067,700 | — | — |
| 2010-05-12 | $35.40 | $78.12 | 1,626,000 | — | — |
| 2010-05-11 | $35.37 | $78.05 | 1,742,500 | — | — |
| 2010-05-10 | $35.29 | $77.88 | 2,158,400 | — | — |
| 2010-05-07 | $34.20 | $75.47 | 3,762,700 | — | — |
| 2010-05-06 | $34.90 | $77.02 | 3,448,300 | — | — |
| 2010-05-05 | $36.19 | $79.86 | 2,232,300 | — | — |
| 2010-05-04 | $36.95 | $80.53 | 2,146,700 | — | — |
| 2010-05-03 | $37.43 | $81.57 | 1,458,300 | — | — |
| 2010-04-30 | $37.29 | $81.27 | 2,565,800 | — | — |
| 2010-04-29 | $37.50 | $81.72 | 1,548,200 | — | — |
| 2010-04-28 | $37.28 | $81.24 | 2,798,000 | — | — |
| 2010-04-27 | $37.56 | $81.85 | 3,587,300 | — | — |
| 2010-04-26 | $38.68 | $84.30 | 1,281,500 | — | — |
| 2010-04-23 | $38.61 | $84.14 | 1,574,900 | — | — |
| 2010-04-22 | $38.61 | $84.14 | 2,898,800 | — | — |
| 2010-04-21 | $39.00 | $84.99 | 1,516,600 | — | — |
| 2010-04-20 | $39.43 | $85.93 | 2,223,500 | — | — |
| 2010-04-19 | $39.38 | $85.82 | 1,031,900 | — | — |
| 2010-04-16 | $39.57 | $86.23 | 1,557,300 | — | — |
| 2010-04-15 | $39.46 | $86.00 | 1,254,100 | — | — |
| 2010-04-14 | $39.47 | $86.02 | 1,968,700 | — | — |
| 2010-04-13 | $39.49 | $86.06 | 1,547,200 | — | — |
| 2010-04-12 | $39.13 | $85.28 | 1,289,500 | — | — |
| 2010-04-09 | $39.20 | $85.43 | 1,738,500 | — | — |
| 2010-04-08 | $38.86 | $84.69 | 1,729,700 | — | — |
| 2010-04-07 | $38.76 | $84.47 | 2,758,000 | — | — |
| 2010-04-06 | $38.74 | $84.43 | 3,224,000 | — | — |
| 2010-04-05 | $38.63 | $84.19 | 883,400 | — | — |
| 2010-04-01 | $38.55 | $84.01 | 1,093,800 | — | — |
| 2010-03-31 | $38.52 | $83.95 | 1,789,900 | — | — |
| 2010-03-30 | $38.23 | $83.31 | 971,600 | — | — |
| 2010-03-29 | $38.12 | $83.07 | 955,700 | — | — |
| 2010-03-26 | $38.02 | $82.86 | 1,177,700 | — | — |
| 2010-03-25 | $38.42 | $83.73 | 1,787,000 | — | — |
| 2010-03-24 | $38.64 | $84.21 | 1,832,100 | — | — |
| 2010-03-23 | $38.98 | $84.95 | 1,715,800 | — | — |
| 2010-03-22 | $39.01 | $85.01 | 1,827,800 | — | — |
| 2010-03-19 | $38.57 | $84.06 | 2,743,200 | — | — |
| 2010-03-18 | $39.22 | $85.47 | 3,325,400 | — | — |
| 2010-03-17 | $37.80 | $82.38 | 1,612,000 | — | — |
| 2010-03-16 | $37.79 | $82.36 | 1,357,300 | — | — |
| 2010-03-15 | $37.73 | $82.23 | 1,533,600 | — | — |
| 2010-03-12 | $37.82 | $82.42 | 1,325,300 | — | — |
| 2010-03-11 | $37.84 | $82.46 | 1,078,300 | — | — |
| 2010-03-10 | $37.66 | $82.07 | 1,179,600 | — | — |
| 2010-03-09 | $37.72 | $82.20 | 1,095,700 | — | — |
| 2010-03-08 | $37.37 | $81.44 | 1,639,700 | — | — |
| 2010-03-05 | $37.54 | $81.81 | 1,877,700 | — | — |
| 2010-03-04 | $37.37 | $81.44 | 1,446,500 | — | — |
| 2010-03-03 | $37.36 | $81.42 | 1,089,600 | — | — |
| 2010-03-02 | $37.23 | $81.14 | 1,475,700 | — | — |
| 2010-03-01 | $37.03 | $80.70 | 2,009,800 | — | — |
| 2010-02-26 | $37.14 | $80.94 | 1,610,500 | — | — |
| 2010-02-25 | $37.13 | $80.92 | 2,255,200 | — | — |
| 2010-02-24 | $37.33 | $81.35 | 1,345,000 | — | — |
| 2010-02-23 | $37.42 | $81.55 | 1,781,000 | — | — |
| 2010-02-22 | $37.32 | $81.33 | 3,565,400 | — | — |
| 2010-02-19 | $38.26 | $83.38 | 1,422,700 | — | — |
| 2010-02-18 | $38.84 | $84.64 | 3,773,400 | — | — |
| 2010-02-17 | $39.36 | $85.78 | 1,532,500 | — | — |
| 2010-02-16 | $39.25 | $85.54 | 3,656,900 | — | — |
| 2010-02-12 | $38.75 | $84.45 | 1,693,200 | — | — |
| 2010-02-11 | $38.47 | $83.84 | 3,695,600 | — | — |
| 2010-02-10 | $37.52 | $81.77 | 1,388,900 | — | — |
| 2010-02-09 | $38.47 | $82.59 | 3,263,800 | — | — |
| 2010-02-08 | $38.12 | $81.84 | 1,945,700 | — | — |
| 2010-02-05 | $38.06 | $81.71 | 2,935,900 | — | — |
| 2010-02-04 | $38.49 | $82.63 | 1,769,000 | — | — |
| 2010-02-03 | $38.92 | $83.55 | 1,603,300 | — | — |
| 2010-02-02 | $39.49 | $84.78 | 3,682,300 | — | — |
| 2010-02-01 | $38.87 | $83.45 | 2,533,900 | — | — |
| 2010-01-29 | $39.01 | $83.75 | 3,018,400 | — | — |
| 2010-01-28 | $39.82 | $85.48 | 2,286,500 | — | — |
| 2010-01-27 | $40.42 | $86.77 | 1,888,000 | — | — |
| 2010-01-26 | $40.80 | $87.59 | 1,505,100 | — | — |
| 2010-01-25 | $40.45 | $86.84 | 1,263,000 | — | — |
| 2010-01-22 | $40.76 | $87.50 | 1,213,900 | — | — |
| 2010-01-21 | $41.53 | $89.16 | 1,654,800 | — | — |
| 2010-01-20 | $42.06 | $90.29 | 4,964,900 | — | — |
| 2010-01-19 | $42.12 | $90.42 | 1,691,600 | — | — |
| 2010-01-15 | $40.91 | $87.82 | 2,359,000 | — | — |
| 2010-01-14 | $41.98 | $90.12 | 4,392,600 | — | — |
| 2010-01-13 | $41.71 | $89.54 | 2,346,100 | — | — |
| 2010-01-12 | $41.71 | $89.54 | 1,476,900 | — | — |
| 2010-01-11 | $41.63 | $89.37 | 2,293,200 | — | — |
| 2010-01-08 | $41.10 | $88.23 | 2,952,100 | — | — |
| 2010-01-07 | $41.48 | $89.05 | 1,762,500 | — | — |
| 2010-01-06 | $41.34 | $88.75 | 1,850,100 | — | — |
| 2010-01-05 | $41.83 | $89.80 | 1,619,800 | — | — |
| 2010-01-04 | $42.97 | $92.25 | 1,046,500 | — | — |