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
- 1970-01-02 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 | $34.39 | $109.21 | 5,755,406 | — | — |
| 2010-12-30 | $34.36 | $109.12 | 5,359,158 | — | — |
| 2010-12-29 | $34.55 | $109.72 | 5,243,144 | — | — |
| 2010-12-28 | $34.54 | $109.69 | 5,679,846 | — | — |
| 2010-12-27 | $34.57 | $109.78 | 4,548,110 | — | — |
| 2010-12-23 | $34.63 | $109.97 | 7,592,865 | — | — |
| 2010-12-22 | $34.56 | $109.75 | 9,043,297 | — | — |
| 2010-12-21 | $34.52 | $109.63 | 10,432,002 | — | — |
| 2010-12-20 | $34.83 | $110.60 | 11,236,132 | — | — |
| 2010-12-17 | $34.81 | $110.54 | 19,634,385 | — | — |
| 2010-12-16 | $35.15 | $111.63 | 10,479,476 | — | — |
| 2010-12-15 | $34.98 | $111.09 | 15,964,184 | — | — |
| 2010-12-14 | $34.88 | $110.75 | 17,262,866 | — | — |
| 2010-12-13 | $34.45 | $109.39 | 19,718,330 | — | — |
| 2010-12-10 | $34.34 | $107.91 | 12,588,576 | — | — |
| 2010-12-09 | $34.04 | $106.95 | 9,241,054 | — | — |
| 2010-12-08 | $33.78 | $106.14 | 8,952,750 | — | — |
| 2010-12-07 | $33.75 | $106.05 | 19,084,394 | — | — |
| 2010-12-06 | $33.64 | $105.69 | 11,176,082 | — | — |
| 2010-12-03 | $33.68 | $105.84 | 11,352,774 | — | — |
| 2010-12-02 | $33.61 | $105.60 | 39,504,255 | — | — |
| 2010-12-01 | $33.45 | $105.12 | 34,710,598 | — | — |
| 2010-11-30 | $32.89 | $103.35 | 40,543,452 | — | — |
| 2010-11-29 | $33.10 | $104.01 | 13,967,220 | — | — |
| 2010-11-26 | $33.20 | $104.31 | 7,456,101 | — | — |
| 2010-11-24 | $33.54 | $105.39 | 11,182,894 | — | — |
| 2010-11-23 | $33.22 | $104.37 | 19,217,176 | — | — |
| 2010-11-22 | $33.96 | $106.71 | 15,256,050 | — | — |
| 2010-11-19 | $33.71 | $105.93 | 16,375,105 | — | — |
| 2010-11-18 | $33.67 | $105.81 | 16,417,654 | — | — |
| 2010-11-17 | $32.89 | $103.35 | 20,993,746 | — | — |
| 2010-11-16 | $32.54 | $102.24 | 23,091,213 | — | — |
| 2010-11-15 | $32.96 | $103.56 | 13,741,795 | — | — |
| 2010-11-12 | $33.12 | $104.07 | 24,896,602 | — | — |
| 2010-11-11 | $33.60 | $105.57 | 14,792,939 | — | — |
| 2010-11-10 | $33.36 | $104.82 | 19,982,216 | — | — |
| 2010-11-09 | $33.44 | $105.09 | 22,320,933 | — | — |
| 2010-11-08 | $33.99 | $106.80 | 14,344,186 | — | — |
| 2010-11-05 | $34.06 | $107.04 | 23,583,144 | — | — |
| 2010-11-04 | $34.97 | $109.88 | 12,430,433 | — | — |
| 2010-11-03 | $34.84 | $109.46 | 9,966,690 | — | — |
| 2010-11-02 | $34.93 | $109.76 | 10,462,813 | — | — |
| 2010-11-01 | $34.59 | $108.68 | 10,131,540 | — | — |
| 2010-10-29 | $34.65 | $108.86 | 15,961,669 | — | — |
| 2010-10-28 | $35.25 | $110.75 | 10,344,074 | — | — |
| 2010-10-27 | $34.79 | $109.31 | 12,701,131 | — | — |
| 2010-10-26 | $35.37 | $111.14 | 7,444,363 | — | — |
| 2010-10-25 | $35.71 | $112.19 | 11,167,488 | — | — |
| 2010-10-22 | $35.40 | $111.23 | 6,634,469 | — | — |
| 2010-10-21 | $35.40 | $111.23 | 10,870,904 | — | — |
| 2010-10-20 | $35.30 | $110.90 | 10,133,426 | — | — |
| 2010-10-19 | $34.85 | $109.49 | 10,869,961 | — | — |
| 2010-10-18 | $35.52 | $111.62 | 11,109,953 | — | — |
| 2010-10-15 | $35.26 | $110.78 | 15,746,619 | — | — |
| 2010-10-14 | $35.45 | $111.38 | 10,002,531 | — | — |
| 2010-10-13 | $35.46 | $111.41 | 10,230,890 | — | — |
| 2010-10-12 | $34.96 | $109.85 | 11,570,339 | — | — |
| 2010-10-11 | $35.17 | $110.51 | 5,843,858 | — | — |
| 2010-10-08 | $35.22 | $110.66 | 9,097,478 | — | — |
| 2010-10-07 | $35.03 | $110.06 | 14,564,894 | — | — |
| 2010-10-06 | $35.31 | $110.96 | 7,903,282 | — | — |
| 2010-10-05 | $35.32 | $110.99 | 11,181,322 | — | — |
| 2010-10-04 | $34.85 | $109.49 | 9,678,175 | — | — |
| 2010-10-01 | $34.92 | $109.73 | 12,305,511 | — | — |
| 2010-09-30 | $35.12 | $110.36 | 14,353,408 | — | — |
| 2010-09-29 | $35.42 | $111.29 | 9,904,858 | — | — |
| 2010-09-28 | $35.54 | $111.68 | 13,333,285 | — | — |
| 2010-09-27 | $35.43 | $111.32 | 11,592,766 | — | — |
| 2010-09-24 | $35.63 | $111.95 | 12,195,052 | — | — |
| 2010-09-23 | $34.98 | $109.91 | 11,111,525 | — | — |
| 2010-09-22 | $35.27 | $110.81 | 12,992,790 | — | — |
| 2010-09-21 | $35.04 | $110.09 | 12,841,039 | — | — |
| 2010-09-20 | $34.87 | $109.55 | 11,028,942 | — | — |
| 2010-09-17 | $34.67 | $108.92 | 17,186,571 | — | — |
| 2010-09-16 | $34.76 | $109.22 | 9,526,006 | — | — |
| 2010-09-15 | $34.84 | $109.46 | 12,042,882 | — | — |
| 2010-09-14 | $34.85 | $109.49 | 13,468,058 | — | — |
| 2010-09-13 | $34.56 | $108.59 | 11,453,173 | — | — |
| 2010-09-10 | $34.97 | $108.74 | 11,760,656 | — | — |
| 2010-09-09 | $34.43 | $107.05 | 12,119,596 | — | — |
| 2010-09-08 | $34.17 | $106.25 | 23,207,750 | — | — |
| 2010-09-07 | $33.84 | $105.21 | 26,548,250 | — | — |
| 2010-09-03 | $33.96 | $105.60 | 12,049,904 | — | — |
| 2010-09-02 | $33.73 | $104.89 | 12,121,482 | — | — |
| 2010-09-01 | $33.99 | $105.69 | 13,684,470 | — | — |
| 2010-08-31 | $33.55 | $104.32 | 17,379,194 | — | — |
| 2010-08-30 | $33.14 | $103.05 | 7,099,466 | — | — |
| 2010-08-27 | $33.40 | $103.85 | 10,004,313 | — | — |
| 2010-08-26 | $32.90 | $102.31 | 8,903,074 | — | — |
| 2010-08-25 | $32.96 | $102.48 | 11,114,878 | — | — |
| 2010-08-24 | $32.86 | $102.19 | 11,799,642 | — | — |
| 2010-08-23 | $33.37 | $103.76 | 10,455,477 | — | — |
| 2010-08-20 | $32.86 | $102.19 | 12,782,875 | — | — |
| 2010-08-19 | $33.12 | $102.99 | 12,061,327 | — | — |
| 2010-08-18 | $33.75 | $104.95 | 9,571,174 | — | — |
| 2010-08-17 | $33.91 | $105.45 | 11,189,496 | — | — |
| 2010-08-16 | $33.37 | $103.76 | 7,217,052 | — | — |
| 2010-08-13 | $33.40 | $103.85 | 9,172,306 | — | — |
| 2010-08-12 | $33.44 | $103.97 | 9,597,479 | — | — |
| 2010-08-11 | $33.29 | $103.52 | 13,039,321 | — | — |
| 2010-08-10 | $34.13 | $106.13 | 12,434,206 | — | — |
| 2010-08-09 | $33.74 | $104.92 | 10,796,496 | — | — |
| 2010-08-06 | $33.38 | $103.79 | 12,218,422 | — | — |
| 2010-08-05 | $33.46 | $104.06 | 10,545,710 | — | — |
| 2010-08-04 | $33.58 | $104.41 | 13,764,013 | — | — |
| 2010-08-03 | $33.23 | $103.31 | 15,282,146 | — | — |
| 2010-08-02 | $33.46 | $104.06 | 12,688,031 | — | — |
| 2010-07-30 | $32.88 | $102.25 | 22,764,656 | — | — |
| 2010-07-29 | $33.45 | $104.03 | 15,270,722 | — | — |
| 2010-07-28 | $33.15 | $103.08 | 10,175,870 | — | — |
| 2010-07-27 | $33.57 | $104.38 | 13,285,810 | — | — |
| 2010-07-26 | $33.65 | $104.65 | 10,096,956 | — | — |
| 2010-07-23 | $33.27 | $103.46 | 16,431,802 | — | — |
| 2010-07-22 | $33.57 | $104.38 | 16,482,944 | — | — |
| 2010-07-21 | $33.58 | $104.41 | 13,429,491 | — | — |
| 2010-07-20 | $34.03 | $105.81 | 14,684,262 | — | — |
| 2010-07-19 | $34.16 | $106.22 | 10,604,188 | — | — |
| 2010-07-16 | $34.27 | $106.55 | 17,374,792 | — | — |
| 2010-07-15 | $34.82 | $108.27 | 11,518,673 | — | — |
| 2010-07-14 | $34.54 | $107.41 | 11,736,657 | — | — |
| 2010-07-13 | $34.78 | $108.15 | 13,523,497 | — | — |
| 2010-07-12 | $34.44 | $107.08 | 13,223,245 | — | — |
| 2010-07-09 | $34.64 | $107.71 | 12,569,083 | — | — |
| 2010-07-08 | $34.22 | $106.40 | 16,314,426 | — | — |
| 2010-07-07 | $33.81 | $105.12 | 17,699,882 | — | — |
| 2010-07-06 | $33.06 | $102.81 | 15,630,396 | — | — |
| 2010-07-02 | $32.65 | $101.53 | 17,809,188 | — | — |
| 2010-07-01 | $32.86 | $102.19 | 26,815,386 | — | — |
| 2010-06-30 | $33.37 | $103.76 | 22,218,753 | — | — |
| 2010-06-29 | $33.81 | $105.12 | 23,962,206 | — | — |
| 2010-06-28 | $34.29 | $106.64 | 14,404,341 | — | — |
| 2010-06-25 | $34.28 | $106.61 | 35,498,904 | — | — |
| 2010-06-24 | $33.98 | $105.66 | 17,217,592 | — | — |
| 2010-06-23 | $33.80 | $105.10 | 13,624,629 | — | — |
| 2010-06-22 | $33.52 | $104.23 | 17,187,095 | — | — |
| 2010-06-21 | $33.51 | $104.20 | 16,317,989 | — | — |
| 2010-06-18 | $34.04 | $105.84 | 20,582,510 | — | — |
| 2010-06-17 | $34.22 | $106.40 | 18,747,358 | — | — |
| 2010-06-16 | $34.36 | $106.85 | 18,167,394 | — | — |
| 2010-06-15 | $34.37 | $106.88 | 22,954,658 | — | — |
| 2010-06-14 | $33.42 | $103.91 | 14,311,802 | — | — |
| 2010-06-11 | $33.26 | $103.43 | 18,989,865 | — | — |
| 2010-06-10 | $33.06 | $101.68 | 19,612,901 | — | — |
| 2010-06-09 | $32.17 | $98.92 | 13,463,761 | — | — |
| 2010-06-08 | $32.26 | $99.22 | 16,223,983 | — | — |
| 2010-06-07 | $31.78 | $97.75 | 14,809,288 | — | — |
| 2010-06-04 | $31.65 | $97.34 | 19,078,316 | — | — |
| 2010-06-03 | $32.72 | $100.63 | 13,739,385 | — | — |
| 2010-06-02 | $32.79 | $100.83 | 16,971,522 | — | — |
| 2010-06-01 | $31.99 | $98.40 | 21,756,061 | — | — |
| 2010-05-28 | $32.15 | $98.87 | 26,192,454 | — | — |
| 2010-05-27 | $32.08 | $98.66 | 32,049,098 | — | — |
| 2010-05-26 | $30.94 | $95.14 | 27,518,803 | — | — |
| 2010-05-25 | $30.59 | $94.08 | 21,679,766 | — | — |
| 2010-05-24 | $30.40 | $93.50 | 13,930,016 | — | — |
| 2010-05-21 | $30.57 | $94.02 | 26,721,694 | — | — |
| 2010-05-20 | $30.36 | $93.38 | 25,881,198 | — | — |
| 2010-05-19 | $31.13 | $95.73 | 22,192,134 | — | — |
| 2010-05-18 | $30.87 | $94.93 | 19,165,195 | — | — |
| 2010-05-17 | $31.28 | $96.20 | 16,146,222 | — | — |
| 2010-05-14 | $31.37 | $96.49 | 22,117,621 | — | — |
| 2010-05-13 | $31.78 | $97.75 | 15,354,353 | — | — |
| 2010-05-12 | $32.10 | $98.72 | 20,002,442 | — | — |
| 2010-05-11 | $31.98 | $98.34 | 25,819,786 | — | — |
| 2010-05-10 | $32.68 | $100.51 | 24,561,976 | — | — |
| 2010-05-07 | $31.96 | $98.28 | 27,703,775 | — | — |
| 2010-05-06 | $32.70 | $100.57 | 32,246,750 | — | — |
| 2010-05-05 | $33.96 | $104.44 | 22,489,661 | — | — |
| 2010-05-04 | $34.17 | $105.09 | 33,995,967 | — | — |
| 2010-05-03 | $33.65 | $103.50 | 13,021,190 | — | — |
| 2010-04-30 | $33.44 | $102.83 | 16,476,342 | — | — |
| 2010-04-29 | $33.64 | $103.44 | 19,118,454 | — | — |
| 2010-04-28 | $32.98 | $101.42 | 17,689,716 | — | — |
| 2010-04-27 | $32.90 | $101.18 | 20,457,694 | — | — |
| 2010-04-26 | $33.40 | $102.71 | 27,871,979 | — | — |
| 2010-04-23 | $33.84 | $104.06 | 43,319,185 | — | — |
| 2010-04-22 | $32.22 | $99.10 | 40,059,695 | — | — |
| 2010-04-21 | $33.15 | $101.95 | 38,975,015 | — | — |
| 2010-04-20 | $34.41 | $105.82 | 10,639,506 | — | — |
| 2010-04-19 | $34.26 | $105.35 | 13,147,998 | — | — |
| 2010-04-16 | $34.07 | $104.79 | 21,576,538 | — | — |
| 2010-04-15 | $34.39 | $105.76 | 21,771,152 | — | — |
| 2010-04-14 | $34.55 | $106.26 | 20,934,534 | — | — |
| 2010-04-13 | $35.02 | $107.70 | 12,493,942 | — | — |
| 2010-04-12 | $35.16 | $108.14 | 11,175,662 | — | — |
| 2010-04-09 | $35.28 | $108.49 | 10,552,941 | — | — |
| 2010-04-08 | $35.10 | $107.93 | 12,922,154 | — | — |
| 2010-04-07 | $35.10 | $107.96 | 19,274,921 | — | — |
| 2010-04-06 | $35.54 | $109.31 | 12,864,095 | — | — |
| 2010-04-05 | $35.68 | $109.72 | 10,966,796 | — | — |
| 2010-04-01 | $35.98 | $110.66 | 10,621,794 | — | — |
| 2010-03-31 | $35.64 | $109.61 | 13,588,787 | — | — |
| 2010-03-30 | $35.94 | $110.52 | 10,397,313 | — | — |
| 2010-03-29 | $36.15 | $111.19 | 11,693,898 | — | — |
| 2010-03-26 | $35.72 | $109.84 | 14,149,782 | — | — |
| 2010-03-25 | $36.05 | $110.87 | 13,808,029 | — | — |
| 2010-03-24 | $36.27 | $111.54 | 12,930,643 | — | — |
| 2010-03-23 | $36.74 | $112.98 | 12,927,185 | — | — |
| 2010-03-22 | $36.55 | $112.39 | 16,215,914 | — | — |
| 2010-03-19 | $36.32 | $111.69 | 32,252,934 | — | — |
| 2010-03-18 | $36.69 | $112.83 | 13,097,275 | — | — |
| 2010-03-17 | $36.34 | $111.75 | 12,983,986 | — | — |
| 2010-03-16 | $36.20 | $111.34 | 19,187,937 | — | — |
| 2010-03-15 | $36.02 | $110.78 | 18,251,863 | — | — |
| 2010-03-12 | $35.46 | $109.05 | 17,172,738 | — | — |
| 2010-03-11 | $35.19 | $108.23 | 16,049,177 | — | — |
| 2010-03-10 | $34.99 | $106.50 | 20,357,505 | — | — |
| 2010-03-09 | $35.34 | $107.57 | 15,401,198 | — | — |
| 2010-03-08 | $35.64 | $108.47 | 12,625,570 | — | — |
| 2010-03-05 | $35.77 | $108.88 | 10,342,502 | — | — |
| 2010-03-04 | $35.44 | $107.86 | 12,421,839 | — | — |
| 2010-03-03 | $35.51 | $108.06 | 13,186,879 | — | — |
| 2010-03-02 | $35.68 | $108.59 | 12,842,402 | — | — |
| 2010-03-01 | $35.56 | $108.24 | 12,373,107 | — | — |
| 2010-02-26 | $35.19 | $107.11 | 13,800,483 | — | — |
| 2010-02-25 | $34.90 | $106.21 | 17,854,252 | — | — |
| 2010-02-24 | $35.24 | $107.25 | 17,913,988 | — | — |
| 2010-02-23 | $34.84 | $106.03 | 16,699,670 | — | — |
| 2010-02-22 | $35.42 | $107.80 | 18,421,115 | — | — |
| 2010-02-19 | $35.77 | $108.88 | 13,004,003 | — | — |
| 2010-02-18 | $35.58 | $108.30 | 12,942,590 | — | — |
| 2010-02-17 | $35.63 | $108.44 | 12,534,918 | — | — |
| 2010-02-16 | $35.94 | $109.37 | 21,768,951 | — | — |
| 2010-02-12 | $35.23 | $107.22 | 18,766,955 | — | — |
| 2010-02-11 | $35.19 | $107.11 | 15,123,478 | — | — |
| 2010-02-10 | $34.54 | $105.13 | 17,627,884 | — | — |
| 2010-02-09 | $34.80 | $105.91 | 17,965,864 | — | — |
| 2010-02-08 | $34.91 | $106.26 | 10,705,949 | — | — |
| 2010-02-05 | $35.05 | $106.67 | 24,074,970 | — | — |
| 2010-02-04 | $35.40 | $107.74 | 26,547,307 | — | — |
| 2010-02-03 | $36.95 | $112.45 | 18,305,311 | — | — |
| 2010-02-02 | $37.73 | $114.83 | 15,857,288 | — | — |
| 2010-02-01 | $36.55 | $111.23 | 9,666,647 | — | — |
| 2010-01-29 | $36.43 | $110.88 | 16,893,655 | — | — |
| 2010-01-28 | $36.23 | $110.27 | 14,008,197 | — | — |
| 2010-01-27 | $36.87 | $112.22 | 18,322,289 | — | — |
| 2010-01-26 | $36.81 | $112.04 | 20,817,158 | — | — |
| 2010-01-25 | $36.98 | $112.57 | 16,116,039 | — | — |
| 2010-01-22 | $37.09 | $112.88 | 18,301,853 | — | — |
| 2010-01-21 | $38.24 | $116.40 | 26,803,019 | — | — |
| 2010-01-20 | $39.15 | $119.16 | 21,843,150 | — | — |
| 2010-01-19 | $38.76 | $117.97 | 20,908,334 | — | — |
| 2010-01-15 | $37.66 | $114.63 | 21,854,258 | — | — |
| 2010-01-14 | $38.16 | $116.14 | 23,081,466 | — | — |
| 2010-01-13 | $37.15 | $113.06 | 26,593,419 | — | — |
| 2010-01-12 | $35.83 | $109.05 | 11,445,942 | — | — |
| 2010-01-11 | $36.12 | $109.92 | 10,041,726 | — | — |
| 2010-01-08 | $35.97 | $109.49 | 11,283,921 | — | — |
| 2010-01-07 | $35.99 | $109.54 | 12,488,597 | — | — |
| 2010-01-06 | $35.94 | $109.37 | 15,971,415 | — | — |
| 2010-01-05 | $35.46 | $107.92 | 15,452,550 | — | — |
| 2010-01-04 | $35.31 | $107.48 | 14,563,532 | — | — |