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 | $37.92 | $37.92 | 593,846 | — | — |
| 2010-12-30 | $38.03 | $38.03 | 385,178 | — | — |
| 2010-12-29 | $38.14 | $38.14 | 549,960 | — | — |
| 2010-12-28 | $37.94 | $37.94 | 707,247 | — | — |
| 2010-12-27 | $37.87 | $37.87 | 578,976 | — | — |
| 2010-12-23 | $37.90 | $37.90 | 1,733,542 | — | — |
| 2010-12-22 | $38.31 | $38.31 | 4,970,438 | — | — |
| 2010-12-21 | $36.52 | $36.52 | 1,062,201 | — | — |
| 2010-12-20 | $36.19 | $36.19 | 1,699,691 | — | — |
| 2010-12-17 | $36.00 | $36.00 | 1,769,448 | — | — |
| 2010-12-16 | $35.14 | $35.14 | 944,689 | — | — |
| 2010-12-15 | $34.79 | $34.79 | 1,190,110 | — | — |
| 2010-12-14 | $35.43 | $35.43 | 1,022,910 | — | — |
| 2010-12-13 | $35.52 | $35.52 | 1,214,531 | — | — |
| 2010-12-10 | $35.45 | $35.45 | 924,983 | — | — |
| 2010-12-09 | $34.93 | $34.93 | 1,109,834 | — | — |
| 2010-12-08 | $34.63 | $34.63 | 1,231,699 | — | — |
| 2010-12-07 | $34.48 | $34.48 | 1,233,270 | — | — |
| 2010-12-06 | $34.47 | $34.47 | 1,478,691 | — | — |
| 2010-12-03 | $34.14 | $34.14 | 1,370,609 | — | — |
| 2010-12-02 | $33.62 | $33.62 | 1,893,489 | — | — |
| 2010-12-01 | $32.54 | $32.54 | 1,216,103 | — | — |
| 2010-11-30 | $31.85 | $31.85 | 1,400,954 | — | — |
| 2010-11-29 | $32.16 | $32.16 | 2,199,116 | — | — |
| 2010-11-26 | $32.18 | $32.18 | 662,999 | — | — |
| 2010-11-24 | $32.78 | $32.78 | 1,191,803 | — | — |
| 2010-11-23 | $32.27 | $32.27 | 3,267,483 | — | — |
| 2010-11-22 | $32.77 | $32.77 | 3,483,526 | — | — |
| 2010-11-19 | $33.36 | $33.36 | 1,840,173 | — | — |
| 2010-11-18 | $33.81 | $33.81 | 2,229,945 | — | — |
| 2010-11-17 | $33.29 | $33.29 | 1,769,448 | — | — |
| 2010-11-16 | $33.04 | $33.04 | 2,645,589 | — | — |
| 2010-11-15 | $34.80 | $34.80 | 1,286,465 | — | — |
| 2010-11-12 | $34.51 | $34.51 | 1,174,514 | — | — |
| 2010-11-11 | $35.18 | $35.18 | 1,167,502 | — | — |
| 2010-11-10 | $35.35 | $35.35 | 960,648 | — | — |
| 2010-11-09 | $35.24 | $35.24 | 1,336,637 | — | — |
| 2010-11-08 | $35.37 | $35.37 | 1,494,529 | — | — |
| 2010-11-05 | $35.14 | $35.14 | 2,298,252 | — | — |
| 2010-11-04 | $34.00 | $34.00 | 1,481,714 | — | — |
| 2010-11-03 | $32.71 | $32.71 | 896,814 | — | — |
| 2010-11-02 | $32.78 | $32.78 | 961,977 | — | — |
| 2010-11-01 | $32.18 | $32.18 | 818,352 | — | — |
| 2010-10-29 | $31.94 | $31.94 | 1,157,710 | — | — |
| 2010-10-28 | $32.04 | $32.04 | 1,325,394 | — | — |
| 2010-10-27 | $31.49 | $31.49 | 1,586,531 | — | — |
| 2010-10-26 | $32.42 | $32.42 | 928,126 | — | — |
| 2010-10-25 | $32.31 | $32.31 | 1,113,824 | — | — |
| 2010-10-22 | $32.43 | $32.43 | 648,854 | — | — |
| 2010-10-21 | $32.55 | $32.55 | 937,798 | — | — |
| 2010-10-20 | $32.45 | $32.45 | 987,849 | — | — |
| 2010-10-19 | $31.95 | $31.95 | 1,498,518 | — | — |
| 2010-10-18 | $32.82 | $32.82 | 1,354,772 | — | — |
| 2010-10-15 | $32.57 | $32.57 | 1,428,519 | — | — |
| 2010-10-14 | $33.02 | $33.02 | 1,246,932 | — | — |
| 2010-10-13 | $33.52 | $33.52 | 1,202,562 | — | — |
| 2010-10-12 | $32.98 | $32.98 | 782,687 | — | — |
| 2010-10-11 | $32.96 | $32.96 | 827,540 | — | — |
| 2010-10-08 | $33.28 | $33.28 | 828,991 | — | — |
| 2010-10-07 | $32.81 | $32.81 | 2,589,976 | — | — |
| 2010-10-06 | $33.36 | $33.36 | 1,624,614 | — | — |
| 2010-10-05 | $33.03 | $33.03 | 1,857,824 | — | — |
| 2010-10-04 | $31.72 | $31.72 | 1,115,517 | — | — |
| 2010-10-01 | $32.27 | $32.27 | 1,816,840 | — | — |
| 2010-09-30 | $32.01 | $32.01 | 1,681,677 | — | — |
| 2010-09-29 | $31.96 | $31.96 | 1,824,578 | — | — |
| 2010-09-28 | $31.22 | $31.22 | 1,285,256 | — | — |
| 2010-09-27 | $31.20 | $31.20 | 1,409,296 | — | — |
| 2010-09-24 | $30.94 | $30.94 | 1,053,980 | — | — |
| 2010-09-23 | $30.27 | $30.27 | 1,337,121 | — | — |
| 2010-09-22 | $30.65 | $30.65 | 1,220,697 | — | — |
| 2010-09-21 | $30.61 | $30.61 | 1,282,959 | — | — |
| 2010-09-20 | $30.52 | $30.52 | 1,194,341 | — | — |
| 2010-09-17 | $29.87 | $29.87 | 1,175,482 | — | — |
| 2010-09-16 | $29.80 | $29.80 | 1,342,078 | — | — |
| 2010-09-15 | $30.00 | $30.00 | 1,875,475 | — | — |
| 2010-09-14 | $30.13 | $30.13 | 1,391,887 | — | — |
| 2010-09-13 | $30.65 | $30.65 | 1,814,180 | — | — |
| 2010-09-10 | $30.47 | $30.47 | 964,516 | — | — |
| 2010-09-09 | $30.57 | $30.57 | 726,107 | — | — |
| 2010-09-08 | $30.65 | $30.65 | 1,218,884 | — | — |
| 2010-09-07 | $30.87 | $30.87 | 1,868,221 | — | — |
| 2010-09-03 | $30.70 | $30.70 | 915,916 | — | — |
| 2010-09-02 | $30.45 | $30.45 | 1,226,863 | — | — |
| 2010-09-01 | $29.78 | $29.78 | 1,595,961 | — | — |
| 2010-08-31 | $28.69 | $28.69 | 1,500,090 | — | — |
| 2010-08-30 | $28.80 | $28.80 | 1,209,212 | — | — |
| 2010-08-27 | $29.40 | $29.40 | 1,329,867 | — | — |
| 2010-08-26 | $28.83 | $28.83 | 1,428,882 | — | — |
| 2010-08-25 | $29.00 | $29.00 | 1,492,353 | — | — |
| 2010-08-24 | $29.02 | $29.02 | 2,191,379 | — | — |
| 2010-08-23 | $29.03 | $29.03 | 759,354 | — | — |
| 2010-08-20 | $29.28 | $29.28 | 1,791,210 | — | — |
| 2010-08-19 | $29.60 | $29.60 | 1,655,564 | — | — |
| 2010-08-18 | $29.82 | $29.82 | 1,387,777 | — | — |
| 2010-08-17 | $29.50 | $29.50 | 1,563,198 | — | — |
| 2010-08-16 | $29.01 | $29.01 | 1,158,556 | — | — |
| 2010-08-13 | $29.08 | $29.08 | 973,221 | — | — |
| 2010-08-12 | $29.03 | $29.03 | 1,495,979 | — | — |
| 2010-08-11 | $29.07 | $29.07 | 2,138,305 | — | — |
| 2010-08-10 | $30.15 | $30.15 | 1,635,132 | — | — |
| 2010-08-09 | $30.46 | $30.46 | 1,608,535 | — | — |
| 2010-08-06 | $30.36 | $30.36 | 1,683,974 | — | — |
| 2010-08-05 | $30.22 | $30.22 | 2,145,559 | — | — |
| 2010-08-04 | $30.63 | $30.63 | 1,593,422 | — | — |
| 2010-08-03 | $30.79 | $30.79 | 1,831,952 | — | — |
| 2010-08-02 | $31.16 | $31.16 | 1,996,251 | — | — |
| 2010-07-30 | $30.25 | $30.25 | 2,889,317 | — | — |
| 2010-07-29 | $29.76 | $29.76 | 2,690,321 | — | — |
| 2010-07-28 | $29.88 | $29.88 | 3,836,425 | — | — |
| 2010-07-27 | $30.68 | $30.68 | 4,826,450 | — | — |
| 2010-07-26 | $33.06 | $33.06 | 1,454,149 | — | — |
| 2010-07-23 | $32.51 | $32.51 | 910,596 | — | — |
| 2010-07-22 | $31.92 | $31.92 | 1,062,806 | — | — |
| 2010-07-21 | $30.56 | $30.56 | 1,350,178 | — | — |
| 2010-07-20 | $31.11 | $31.11 | 1,123,859 | — | — |
| 2010-07-19 | $30.20 | $30.20 | 865,260 | — | — |
| 2010-07-16 | $29.93 | $29.93 | 1,573,837 | — | — |
| 2010-07-15 | $31.21 | $31.21 | 1,687,601 | — | — |
| 2010-07-14 | $31.83 | $31.83 | 1,125,309 | — | — |
| 2010-07-13 | $31.98 | $31.98 | 1,023,877 | — | — |
| 2010-07-12 | $30.90 | $30.90 | 997,884 | — | — |
| 2010-07-09 | $31.41 | $31.41 | 992,564 | — | — |
| 2010-07-08 | $30.91 | $30.91 | 1,991,053 | — | — |
| 2010-07-07 | $30.86 | $30.86 | 1,536,964 | — | — |
| 2010-07-06 | $29.84 | $29.84 | 1,524,390 | — | — |
| 2010-07-02 | $29.31 | $29.31 | 1,773,922 | — | — |
| 2010-07-01 | $29.65 | $29.65 | 2,718,732 | — | — |
| 2010-06-30 | $30.14 | $30.14 | 1,743,577 | — | — |
| 2010-06-29 | $30.53 | $30.53 | 2,383,726 | — | — |
| 2010-06-28 | $32.15 | $32.15 | 1,263,857 | — | — |
| 2010-06-25 | $32.67 | $32.67 | 2,284,953 | — | — |
| 2010-06-24 | $32.56 | $32.56 | 1,325,515 | — | — |
| 2010-06-23 | $33.43 | $33.43 | 1,523,544 | — | — |
| 2010-06-22 | $33.61 | $33.61 | 916,520 | — | — |
| 2010-06-21 | $34.46 | $34.46 | 1,369,159 | — | — |
| 2010-06-18 | $34.43 | $34.43 | 1,409,780 | — | — |
| 2010-06-17 | $34.35 | $34.35 | 1,335,670 | — | — |
| 2010-06-16 | $34.57 | $34.57 | 1,465,393 | — | — |
| 2010-06-15 | $34.57 | $34.57 | 1,756,754 | — | — |
| 2010-06-14 | $33.73 | $33.73 | 1,459,710 | — | — |
| 2010-06-11 | $33.76 | $33.76 | 1,993,954 | — | — |
| 2010-06-10 | $34.04 | $34.04 | 1,546,877 | — | — |
| 2010-06-09 | $32.77 | $32.77 | 1,876,926 | — | — |
| 2010-06-08 | $32.57 | $32.57 | 2,472,223 | — | — |
| 2010-06-07 | $31.88 | $31.88 | 2,648,491 | — | — |
| 2010-06-04 | $33.20 | $33.20 | 3,247,293 | — | — |
| 2010-06-03 | $36.15 | $36.15 | 4,602,307 | — | — |
| 2010-06-02 | $35.22 | $35.22 | 4,232,725 | — | — |
| 2010-06-01 | $33.28 | $33.28 | 1,582,542 | — | — |
| 2010-05-28 | $34.54 | $34.54 | 1,360,817 | — | — |
| 2010-05-27 | $35.10 | $35.10 | 1,867,496 | — | — |
| 2010-05-26 | $33.47 | $33.47 | 1,749,500 | — | — |
| 2010-05-25 | $33.62 | $33.62 | 3,209,211 | — | — |
| 2010-05-24 | $33.75 | $33.75 | 1,753,369 | — | — |
| 2010-05-21 | $34.79 | $34.79 | 2,795,260 | — | — |
| 2010-05-20 | $33.74 | $33.74 | 3,271,715 | — | — |
| 2010-05-19 | $35.63 | $35.63 | 4,040,740 | — | — |
| 2010-05-18 | $37.26 | $37.26 | 1,734,026 | — | — |
| 2010-05-17 | $37.96 | $37.96 | 2,415,643 | — | — |
| 2010-05-14 | $38.14 | $38.14 | 3,131,595 | — | — |
| 2010-05-13 | $38.62 | $38.62 | 2,440,306 | — | — |
| 2010-05-12 | $38.71 | $38.71 | 2,288,338 | — | — |
| 2010-05-11 | $37.01 | $37.01 | 2,995,828 | — | — |
| 2010-05-10 | $37.35 | $37.35 | 2,807,591 | — | — |
| 2010-05-07 | $35.03 | $35.03 | 3,940,638 | — | — |
| 2010-05-06 | $36.62 | $36.62 | 2,753,187 | — | — |
| 2010-05-05 | $37.81 | $37.81 | 2,618,871 | — | — |
| 2010-05-04 | $38.45 | $38.45 | 3,511,695 | — | — |
| 2010-05-03 | $40.64 | $40.64 | 1,935,198 | — | — |
| 2010-04-30 | $39.89 | $39.89 | 2,185,939 | — | — |
| 2010-04-29 | $41.33 | $41.33 | 1,883,213 | — | — |
| 2010-04-28 | $40.02 | $40.02 | 2,109,894 | — | — |
| 2010-04-27 | $39.26 | $39.26 | 4,644,379 | — | — |
| 2010-04-26 | $40.26 | $40.26 | 2,221,482 | — | — |
| 2010-04-23 | $40.70 | $40.70 | 1,542,888 | — | — |
| 2010-04-22 | $40.41 | $40.41 | 1,454,391 | — | — |
| 2010-04-21 | $39.81 | $39.81 | 1,357,190 | — | — |
| 2010-04-20 | $39.35 | $39.35 | 1,287,553 | — | — |
| 2010-04-19 | $38.69 | $38.69 | 1,672,610 | — | — |
| 2010-04-16 | $38.79 | $38.79 | 2,156,198 | — | — |
| 2010-04-15 | $39.63 | $39.63 | 1,156,138 | — | — |
| 2010-04-14 | $39.59 | $39.59 | 1,469,866 | — | — |
| 2010-04-13 | $39.17 | $39.17 | 2,429,063 | — | — |
| 2010-04-12 | $38.66 | $38.66 | 2,618,508 | — | — |
| 2010-04-09 | $39.38 | $39.38 | 11,805,350 | — | — |
| 2010-04-08 | $36.63 | $36.63 | 2,231,396 | — | — |
| 2010-04-07 | $36.70 | $36.70 | 3,368,916 | — | — |
| 2010-04-06 | $37.56 | $37.56 | 3,161,215 | — | — |
| 2010-04-05 | $38.19 | $38.19 | 1,413,044 | — | — |
| 2010-04-01 | $37.86 | $37.86 | 1,272,078 | — | — |
| 2010-03-31 | $37.38 | $37.38 | 1,246,085 | — | — |
| 2010-03-30 | $37.56 | $37.56 | 1,488,605 | — | — |
| 2010-03-29 | $37.76 | $37.76 | 1,379,314 | — | — |
| 2010-03-26 | $37.11 | $37.11 | 1,519,554 | — | — |
| 2010-03-25 | $37.56 | $37.56 | 1,928,186 | — | — |
| 2010-03-24 | $38.02 | $38.02 | 4,144,954 | — | — |
| 2010-03-23 | $36.59 | $36.59 | 1,344,616 | — | — |
| 2010-03-22 | $35.90 | $35.90 | 1,032,823 | — | — |
| 2010-03-19 | $35.65 | $35.65 | 2,039,291 | — | — |
| 2010-03-18 | $36.27 | $36.27 | 1,432,267 | — | — |
| 2010-03-17 | $36.75 | $36.75 | 2,279,150 | — | — |
| 2010-03-16 | $36.37 | $36.37 | 1,334,945 | — | — |
| 2010-03-15 | $35.92 | $35.92 | 1,205,464 | — | — |
| 2010-03-12 | $36.02 | $36.02 | 1,074,653 | — | — |
| 2010-03-11 | $35.77 | $35.77 | 1,414,253 | — | — |
| 2010-03-10 | $35.48 | $35.48 | 1,651,090 | — | — |
| 2010-03-09 | $35.44 | $35.44 | 2,743,637 | — | — |
| 2010-03-08 | $34.75 | $34.75 | 2,381,429 | — | — |
| 2010-03-05 | $34.28 | $34.28 | 2,219,064 | — | — |
| 2010-03-04 | $33.24 | $33.24 | 1,150,577 | — | — |
| 2010-03-03 | $33.34 | $33.34 | 1,997,702 | — | — |
| 2010-03-02 | $32.98 | $32.98 | 1,782,505 | — | — |
| 2010-03-01 | $32.61 | $32.61 | 1,436,861 | — | — |
| 2010-02-26 | $32.09 | $32.09 | 2,250,377 | — | — |
| 2010-02-25 | $32.59 | $32.59 | 1,592,697 | — | — |
| 2010-02-24 | $32.65 | $32.65 | 2,065,888 | — | — |
| 2010-02-23 | $32.15 | $32.15 | 2,133,348 | — | — |
| 2010-02-22 | $32.52 | $32.52 | 1,075,500 | — | — |
| 2010-02-19 | $32.52 | $32.52 | 1,672,973 | — | — |
| 2010-02-18 | $32.56 | $32.56 | 1,185,758 | — | — |
| 2010-02-17 | $32.04 | $32.04 | 1,623,768 | — | — |
| 2010-02-16 | $31.66 | $31.66 | 2,775,070 | — | — |
| 2010-02-12 | $30.19 | $30.19 | 1,589,191 | — | — |
| 2010-02-11 | $30.44 | $30.44 | 1,820,709 | — | — |
| 2010-02-10 | $30.02 | $30.02 | 1,603,215 | — | — |
| 2010-02-09 | $30.36 | $30.36 | 2,156,561 | — | — |
| 2010-02-08 | $29.97 | $29.97 | 2,386,507 | — | — |
| 2010-02-05 | $29.72 | $29.72 | 2,828,869 | — | — |
| 2010-02-04 | $29.93 | $29.93 | 2,115,698 | — | — |
| 2010-02-03 | $31.08 | $31.08 | 2,262,708 | — | — |
| 2010-02-02 | $30.89 | $30.89 | 3,895,301 | — | — |
| 2010-02-01 | $31.69 | $31.69 | 2,239,012 | — | — |
| 2010-01-29 | $31.26 | $31.26 | 2,167,683 | — | — |
| 2010-01-28 | $31.50 | $31.50 | 2,765,398 | — | — |
| 2010-01-27 | $32.61 | $32.61 | 2,963,306 | — | — |
| 2010-01-26 | $32.21 | $32.21 | 2,852,927 | — | — |
| 2010-01-25 | $33.04 | $33.04 | 3,136,794 | — | — |
| 2010-01-22 | $32.80 | $32.80 | 4,245,056 | — | — |
| 2010-01-21 | $33.00 | $33.00 | 3,825,423 | — | — |
| 2010-01-20 | $33.20 | $33.20 | 2,497,611 | — | — |
| 2010-01-19 | $33.57 | $33.57 | 1,799,068 | — | — |
| 2010-01-15 | $33.31 | $33.31 | 1,882,004 | — | — |
| 2010-01-14 | $33.99 | $33.99 | 1,277,519 | — | — |
| 2010-01-13 | $33.86 | $33.86 | 1,925,164 | — | — |
| 2010-01-12 | $34.07 | $34.07 | 1,884,059 | — | — |
| 2010-01-11 | $34.17 | $34.17 | 1,826,149 | — | — |
| 2010-01-08 | $34.53 | $34.53 | 2,318,442 | — | — |
| 2010-01-07 | $34.61 | $34.61 | 4,191,983 | — | — |
| 2010-01-06 | $33.29 | $33.29 | 3,118,538 | — | — |
| 2010-01-05 | $32.23 | $32.23 | 1,825,907 | — | — |
| 2010-01-04 | $31.80 | $31.80 | 2,089,705 | — | — |