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 | $38.91 | $50.21 | 1,232,600 | — | — |
| 2010-12-30 | $38.94 | $50.25 | 906,900 | — | — |
| 2010-12-29 | $39.00 | $50.33 | 691,600 | — | — |
| 2010-12-28 | $39.01 | $50.34 | 683,200 | — | — |
| 2010-12-27 | $39.18 | $50.56 | 509,800 | — | — |
| 2010-12-23 | $38.98 | $50.30 | 465,300 | — | — |
| 2010-12-22 | $39.20 | $50.59 | 814,600 | — | — |
| 2010-12-21 | $38.98 | $50.30 | 820,100 | — | — |
| 2010-12-20 | $38.80 | $50.07 | 781,500 | — | — |
| 2010-12-17 | $38.65 | $49.88 | 1,412,400 | — | — |
| 2010-12-16 | $38.64 | $49.86 | 1,013,100 | — | — |
| 2010-12-15 | $38.42 | $49.58 | 1,269,100 | — | — |
| 2010-12-14 | $38.54 | $49.73 | 1,039,500 | — | — |
| 2010-12-13 | $38.71 | $49.95 | 1,162,100 | — | — |
| 2010-12-10 | $38.77 | $50.03 | 855,400 | — | — |
| 2010-12-09 | $38.47 | $49.64 | 900,300 | — | — |
| 2010-12-08 | $38.34 | $49.48 | 1,458,600 | — | — |
| 2010-12-07 | $37.93 | $48.95 | 1,133,400 | — | — |
| 2010-12-06 | $38.03 | $49.08 | 811,400 | — | — |
| 2010-12-03 | $38.13 | $49.21 | 1,393,200 | — | — |
| 2010-12-02 | $38.22 | $49.32 | 1,430,600 | — | — |
| 2010-12-01 | $37.91 | $48.92 | 1,563,400 | — | — |
| 2010-11-30 | $37.41 | $48.28 | 1,892,500 | — | — |
| 2010-11-29 | $37.66 | $48.60 | 1,630,800 | — | — |
| 2010-11-26 | $37.54 | $48.44 | 550,500 | — | — |
| 2010-11-24 | $38.01 | $48.97 | 1,149,100 | — | — |
| 2010-11-23 | $37.61 | $48.45 | 1,501,000 | — | — |
| 2010-11-22 | $38.30 | $49.34 | 1,456,900 | — | — |
| 2010-11-19 | $38.30 | $49.34 | 1,793,100 | — | — |
| 2010-11-18 | $38.74 | $49.91 | 1,226,800 | — | — |
| 2010-11-17 | $38.08 | $49.06 | 1,575,500 | — | — |
| 2010-11-16 | $38.40 | $49.47 | 2,114,500 | — | — |
| 2010-11-15 | $39.26 | $50.58 | 1,765,500 | — | — |
| 2010-11-12 | $39.23 | $50.54 | 2,006,600 | — | — |
| 2010-11-11 | $39.33 | $50.67 | 1,235,900 | — | — |
| 2010-11-10 | $39.68 | $51.12 | 1,576,100 | — | — |
| 2010-11-09 | $39.27 | $50.59 | 1,709,100 | — | — |
| 2010-11-08 | $39.87 | $51.37 | 1,355,200 | — | — |
| 2010-11-05 | $40.08 | $51.64 | 2,615,500 | — | — |
| 2010-11-04 | $40.07 | $51.62 | 3,390,800 | — | — |
| 2010-11-03 | $39.77 | $51.24 | 1,745,400 | — | — |
| 2010-11-02 | $39.88 | $51.38 | 1,564,100 | — | — |
| 2010-11-01 | $39.52 | $50.91 | 1,282,000 | — | — |
| 2010-10-29 | $39.49 | $50.88 | 1,500,700 | — | — |
| 2010-10-28 | $39.47 | $50.85 | 1,730,900 | — | — |
| 2010-10-27 | $39.43 | $50.80 | 1,266,900 | — | — |
| 2010-10-26 | $39.77 | $51.24 | 1,093,900 | — | — |
| 2010-10-25 | $39.65 | $51.08 | 1,288,100 | — | — |
| 2010-10-22 | $39.70 | $51.15 | 814,400 | — | — |
| 2010-10-21 | $39.77 | $51.24 | 1,607,200 | — | — |
| 2010-10-20 | $39.74 | $51.20 | 1,770,300 | — | — |
| 2010-10-19 | $39.29 | $50.62 | 2,223,600 | — | — |
| 2010-10-18 | $39.83 | $51.31 | 1,674,500 | — | — |
| 2010-10-15 | $39.66 | $51.10 | 2,343,700 | — | — |
| 2010-10-14 | $39.80 | $51.28 | 1,617,500 | — | — |
| 2010-10-13 | $39.87 | $51.37 | 1,790,100 | — | — |
| 2010-10-12 | $39.48 | $50.86 | 1,913,400 | — | — |
| 2010-10-11 | $38.83 | $50.03 | 751,100 | — | — |
| 2010-10-08 | $38.91 | $50.13 | 1,236,500 | — | — |
| 2010-10-07 | $38.57 | $49.69 | 1,767,400 | — | — |
| 2010-10-06 | $38.76 | $49.94 | 1,557,000 | — | — |
| 2010-10-05 | $38.48 | $49.58 | 1,976,200 | — | — |
| 2010-10-04 | $37.66 | $48.52 | 1,793,700 | — | — |
| 2010-10-01 | $38.02 | $48.98 | 1,874,800 | — | — |
| 2010-09-30 | $37.90 | $48.83 | 2,624,200 | — | — |
| 2010-09-29 | $37.96 | $48.91 | 2,081,600 | — | — |
| 2010-09-28 | $37.73 | $48.61 | 1,645,300 | — | — |
| 2010-09-27 | $37.32 | $48.08 | 1,966,200 | — | — |
| 2010-09-24 | $37.62 | $48.47 | 1,897,900 | — | — |
| 2010-09-23 | $36.87 | $47.50 | 1,506,400 | — | — |
| 2010-09-22 | $37.49 | $48.30 | 1,650,400 | — | — |
| 2010-09-21 | $37.82 | $48.72 | 2,629,000 | — | — |
| 2010-09-20 | $37.87 | $48.79 | 1,643,700 | — | — |
| 2010-09-17 | $37.23 | $47.96 | 6,986,100 | — | — |
| 2010-09-16 | $37.02 | $47.69 | 1,760,000 | — | — |
| 2010-09-15 | $36.87 | $47.50 | 1,796,400 | — | — |
| 2010-09-14 | $36.63 | $47.19 | 2,026,400 | — | — |
| 2010-09-13 | $36.86 | $47.49 | 2,191,400 | — | — |
| 2010-09-10 | $36.51 | $47.04 | 2,330,100 | — | — |
| 2010-09-09 | $36.35 | $46.83 | 1,984,500 | — | — |
| 2010-09-08 | $36.39 | $46.88 | 2,025,400 | — | — |
| 2010-09-07 | $36.42 | $46.92 | 2,117,100 | — | — |
| 2010-09-03 | $36.90 | $47.54 | 1,921,600 | — | — |
| 2010-09-02 | $36.25 | $46.70 | 3,161,200 | — | — |
| 2010-09-01 | $36.19 | $46.62 | 2,268,800 | — | — |
| 2010-08-31 | $35.14 | $45.27 | 2,526,400 | — | — |
| 2010-08-30 | $35.15 | $45.28 | 2,154,500 | — | — |
| 2010-08-27 | $35.96 | $46.25 | 2,777,800 | — | — |
| 2010-08-26 | $34.93 | $44.92 | 2,975,200 | — | — |
| 2010-08-25 | $35.25 | $45.33 | 3,185,000 | — | — |
| 2010-08-24 | $35.35 | $45.46 | 3,166,300 | — | — |
| 2010-08-23 | $35.86 | $46.12 | 2,036,400 | — | — |
| 2010-08-20 | $36.29 | $46.67 | 2,088,200 | — | — |
| 2010-08-19 | $36.54 | $46.99 | 2,610,900 | — | — |
| 2010-08-18 | $37.09 | $47.70 | 1,932,400 | — | — |
| 2010-08-17 | $37.49 | $48.21 | 1,930,700 | — | — |
| 2010-08-16 | $36.88 | $47.43 | 1,657,300 | — | — |
| 2010-08-13 | $37.05 | $47.65 | 1,616,500 | — | — |
| 2010-08-12 | $36.90 | $47.46 | 2,100,400 | — | — |
| 2010-08-11 | $37.00 | $47.58 | 2,548,500 | — | — |
| 2010-08-10 | $37.95 | $48.81 | 3,011,000 | — | — |
| 2010-08-09 | $38.55 | $49.58 | 1,566,400 | — | — |
| 2010-08-06 | $37.98 | $48.85 | 2,224,600 | — | — |
| 2010-08-05 | $38.20 | $49.13 | 1,961,500 | — | — |
| 2010-08-04 | $38.05 | $48.94 | 2,564,700 | — | — |
| 2010-08-03 | $37.53 | $48.27 | 2,389,300 | — | — |
| 2010-08-02 | $37.58 | $48.33 | 3,563,100 | — | — |
| 2010-07-30 | $37.15 | $47.78 | 2,451,500 | — | — |
| 2010-07-29 | $37.19 | $47.83 | 2,919,600 | — | — |
| 2010-07-28 | $36.98 | $47.56 | 2,201,900 | — | — |
| 2010-07-27 | $37.17 | $47.80 | 2,522,900 | — | — |
| 2010-07-26 | $37.13 | $47.75 | 2,604,700 | — | — |
| 2010-07-23 | $37.17 | $47.80 | 2,263,100 | — | — |
| 2010-07-22 | $36.88 | $47.43 | 3,199,300 | — | — |
| 2010-07-21 | $35.99 | $46.29 | 3,430,200 | — | — |
| 2010-07-20 | $36.34 | $46.74 | 2,933,300 | — | — |
| 2010-07-19 | $35.63 | $45.82 | 2,376,800 | — | — |
| 2010-07-16 | $35.56 | $45.73 | 3,775,400 | — | — |
| 2010-07-15 | $36.44 | $46.86 | 2,687,200 | — | — |
| 2010-07-14 | $36.18 | $46.53 | 2,368,400 | — | — |
| 2010-07-13 | $36.07 | $46.39 | 2,573,200 | — | — |
| 2010-07-12 | $35.53 | $45.69 | 3,259,800 | — | — |
| 2010-07-09 | $35.70 | $45.91 | 2,054,200 | — | — |
| 2010-07-08 | $35.46 | $45.60 | 2,555,200 | — | — |
| 2010-07-07 | $34.98 | $44.99 | 4,355,100 | — | — |
| 2010-07-06 | $33.86 | $43.55 | 4,911,200 | — | — |
| 2010-07-02 | $33.57 | $43.17 | 4,788,600 | — | — |
| 2010-07-01 | $33.65 | $43.28 | 6,612,100 | — | — |
| 2010-06-30 | $33.31 | $42.84 | 5,297,300 | — | — |
| 2010-06-29 | $33.26 | $42.77 | 6,489,500 | — | — |
| 2010-06-28 | $33.69 | $43.33 | 2,656,700 | — | — |
| 2010-06-25 | $33.88 | $43.57 | 4,325,000 | — | — |
| 2010-06-24 | $33.35 | $42.89 | 3,823,600 | — | — |
| 2010-06-23 | $33.68 | $43.31 | 3,048,000 | — | — |
| 2010-06-22 | $33.76 | $43.42 | 4,646,100 | — | — |
| 2010-06-21 | $33.77 | $43.43 | 1,679,800 | — | — |
| 2010-06-18 | $33.90 | $43.60 | 2,149,600 | — | — |
| 2010-06-17 | $33.87 | $43.56 | 2,652,500 | — | — |
| 2010-06-16 | $33.69 | $43.33 | 2,727,900 | — | — |
| 2010-06-15 | $33.65 | $43.28 | 2,309,500 | — | — |
| 2010-06-14 | $32.74 | $42.11 | 3,657,800 | — | — |
| 2010-06-11 | $32.55 | $41.86 | 2,733,200 | — | — |
| 2010-06-10 | $32.43 | $41.71 | 2,953,800 | — | — |
| 2010-06-09 | $31.12 | $40.02 | 3,815,900 | — | — |
| 2010-06-08 | $31.30 | $40.25 | 5,850,200 | — | — |
| 2010-06-07 | $31.34 | $40.31 | 4,437,300 | — | — |
| 2010-06-04 | $31.60 | $40.64 | 4,450,100 | — | — |
| 2010-06-03 | $32.55 | $41.86 | 3,026,600 | — | — |
| 2010-06-02 | $32.63 | $41.96 | 3,865,700 | — | — |
| 2010-06-01 | $31.87 | $40.99 | 5,320,500 | — | — |
| 2010-05-28 | $32.51 | $41.81 | 4,443,600 | — | — |
| 2010-05-27 | $32.97 | $42.40 | 3,497,100 | — | — |
| 2010-05-26 | $31.48 | $40.40 | 4,753,100 | — | — |
| 2010-05-25 | $31.49 | $40.42 | 4,214,300 | — | — |
| 2010-05-24 | $31.39 | $40.29 | 2,775,300 | — | — |
| 2010-05-21 | $31.97 | $41.03 | 5,209,100 | — | — |
| 2010-05-20 | $31.31 | $40.19 | 5,297,600 | — | — |
| 2010-05-19 | $33.12 | $42.51 | 3,299,100 | — | — |
| 2010-05-18 | $33.19 | $42.60 | 3,996,600 | — | — |
| 2010-05-17 | $33.94 | $43.56 | 4,255,600 | — | — |
| 2010-05-14 | $34.10 | $43.77 | 3,338,600 | — | — |
| 2010-05-13 | $34.89 | $44.78 | 1,944,100 | — | — |
| 2010-05-12 | $35.36 | $45.38 | 2,060,800 | — | — |
| 2010-05-11 | $34.92 | $44.82 | 2,645,200 | — | — |
| 2010-05-10 | $34.98 | $44.90 | 4,126,300 | — | — |
| 2010-05-07 | $33.60 | $43.13 | 5,822,900 | — | — |
| 2010-05-06 | $33.92 | $43.54 | 6,027,700 | — | — |
| 2010-05-05 | $35.83 | $45.99 | 2,645,000 | — | — |
| 2010-05-04 | $36.06 | $46.28 | 3,107,600 | — | — |
| 2010-05-03 | $37.44 | $48.05 | 2,674,800 | — | — |
| 2010-04-30 | $37.24 | $47.80 | 2,763,500 | — | — |
| 2010-04-29 | $37.82 | $48.54 | 2,616,400 | — | — |
| 2010-04-28 | $37.26 | $47.82 | 4,461,700 | — | — |
| 2010-04-27 | $37.38 | $47.98 | 3,184,100 | — | — |
| 2010-04-26 | $38.50 | $49.41 | 2,308,300 | — | — |
| 2010-04-23 | $38.37 | $49.25 | 1,902,900 | — | — |
| 2010-04-22 | $38.03 | $48.81 | 2,654,700 | — | — |
| 2010-04-21 | $38.57 | $49.50 | 1,738,400 | — | — |
| 2010-04-20 | $38.67 | $49.63 | 1,305,100 | — | — |
| 2010-04-19 | $38.20 | $49.03 | 1,979,500 | — | — |
| 2010-04-16 | $37.80 | $48.52 | 3,520,000 | — | — |
| 2010-04-15 | $38.81 | $49.81 | 1,340,500 | — | — |
| 2010-04-14 | $38.93 | $49.97 | 1,678,700 | — | — |
| 2010-04-13 | $38.50 | $49.41 | 1,323,100 | — | — |
| 2010-04-12 | $38.46 | $49.36 | 1,086,600 | — | — |
| 2010-04-09 | $38.44 | $49.34 | 2,032,700 | — | — |
| 2010-04-08 | $38.04 | $48.82 | 1,848,600 | — | — |
| 2010-04-07 | $38.06 | $48.85 | 2,236,800 | — | — |
| 2010-04-06 | $38.28 | $49.13 | 1,521,000 | — | — |
| 2010-04-05 | $38.44 | $49.34 | 1,806,500 | — | — |
| 2010-04-01 | $37.87 | $48.61 | 1,904,300 | — | — |
| 2010-03-31 | $37.28 | $47.85 | 2,989,500 | — | — |
| 2010-03-30 | $37.23 | $47.78 | 1,729,800 | — | — |
| 2010-03-29 | $37.36 | $47.95 | 2,195,000 | — | — |
| 2010-03-26 | $37.24 | $47.80 | 2,075,600 | — | — |
| 2010-03-25 | $37.10 | $47.62 | 1,638,500 | — | — |
| 2010-03-24 | $37.25 | $47.81 | 1,636,200 | — | — |
| 2010-03-23 | $37.47 | $48.09 | 1,250,800 | — | — |
| 2010-03-22 | $37.14 | $47.67 | 1,676,200 | — | — |
| 2010-03-19 | $37.17 | $47.71 | 3,369,000 | — | — |
| 2010-03-18 | $37.45 | $48.07 | 2,299,600 | — | — |
| 2010-03-17 | $37.60 | $48.26 | 2,163,800 | — | — |
| 2010-03-16 | $37.62 | $48.29 | 1,606,900 | — | — |
| 2010-03-15 | $37.40 | $48.00 | 2,110,500 | — | — |
| 2010-03-12 | $37.56 | $48.21 | 1,765,600 | — | — |
| 2010-03-11 | $37.70 | $48.39 | 1,366,700 | — | — |
| 2010-03-10 | $37.53 | $48.17 | 2,600,700 | — | — |
| 2010-03-09 | $37.44 | $48.05 | 1,645,300 | — | — |
| 2010-03-08 | $37.54 | $48.18 | 1,510,800 | — | — |
| 2010-03-05 | $37.50 | $48.13 | 2,278,300 | — | — |
| 2010-03-04 | $37.14 | $47.67 | 2,348,000 | — | — |
| 2010-03-03 | $37.05 | $47.55 | 1,563,000 | — | — |
| 2010-03-02 | $37.19 | $47.73 | 1,260,100 | — | — |
| 2010-03-01 | $37.02 | $47.52 | 1,600,700 | — | — |
| 2010-02-26 | $36.46 | $46.80 | 1,961,400 | — | — |
| 2010-02-25 | $36.66 | $47.05 | 1,871,400 | — | — |
| 2010-02-24 | $36.62 | $46.92 | 1,756,000 | — | — |
| 2010-02-23 | $36.06 | $46.20 | 2,003,300 | — | — |
| 2010-02-22 | $36.70 | $47.02 | 1,160,700 | — | — |
| 2010-02-19 | $36.55 | $46.83 | 1,423,900 | — | — |
| 2010-02-18 | $36.44 | $46.69 | 1,292,000 | — | — |
| 2010-02-17 | $36.17 | $46.34 | 1,524,000 | — | — |
| 2010-02-16 | $36.12 | $46.28 | 2,151,600 | — | — |
| 2010-02-12 | $35.17 | $45.06 | 3,247,200 | — | — |
| 2010-02-11 | $35.21 | $45.11 | 2,099,400 | — | — |
| 2010-02-10 | $35.03 | $44.88 | 2,185,500 | — | — |
| 2010-02-09 | $35.22 | $45.13 | 2,060,900 | — | — |
| 2010-02-08 | $34.76 | $44.54 | 2,513,100 | — | — |
| 2010-02-05 | $35.37 | $45.32 | 3,097,500 | — | — |
| 2010-02-04 | $35.33 | $45.27 | 2,979,200 | — | — |
| 2010-02-03 | $36.63 | $46.93 | 982,500 | — | — |
| 2010-02-02 | $37.06 | $47.48 | 1,625,800 | — | — |
| 2010-02-01 | $36.41 | $46.65 | 1,738,300 | — | — |
| 2010-01-29 | $35.77 | $45.83 | 2,594,500 | — | — |
| 2010-01-28 | $35.93 | $46.04 | 1,755,100 | — | — |
| 2010-01-27 | $36.38 | $46.61 | 2,365,500 | — | — |
| 2010-01-26 | $36.04 | $46.18 | 1,808,700 | — | — |
| 2010-01-25 | $36.09 | $46.24 | 1,754,900 | — | — |
| 2010-01-22 | $35.73 | $45.78 | 2,884,400 | — | — |
| 2010-01-21 | $37.19 | $47.65 | 2,503,500 | — | — |
| 2010-01-20 | $37.60 | $48.18 | 2,015,800 | — | — |
| 2010-01-19 | $38.16 | $48.89 | 2,078,300 | — | — |
| 2010-01-15 | $37.21 | $47.68 | 1,678,600 | — | — |
| 2010-01-14 | $37.91 | $48.57 | 1,279,600 | — | — |
| 2010-01-13 | $37.92 | $48.59 | 1,566,100 | — | — |
| 2010-01-12 | $37.62 | $48.20 | 1,565,400 | — | — |
| 2010-01-11 | $37.92 | $48.59 | 1,390,600 | — | — |
| 2010-01-08 | $37.89 | $48.55 | 1,159,400 | — | — |
| 2010-01-07 | $37.92 | $48.59 | 1,979,400 | — | — |
| 2010-01-06 | $37.64 | $48.23 | 1,324,300 | — | — |
| 2010-01-05 | $37.38 | $47.89 | 1,975,600 | — | — |
| 2010-01-04 | $37.18 | $47.64 | 2,210,900 | — | — |