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 | $36.67 | $61.85 | 3,136,574 | — | — |
| 2010-12-30 | $36.06 | $60.83 | 2,779,790 | — | — |
| 2010-12-29 | $36.26 | $61.17 | 1,933,457 | — | — |
| 2010-12-28 | $36.22 | $61.10 | 2,419,048 | — | — |
| 2010-12-27 | $36.34 | $61.30 | 3,100,507 | — | — |
| 2010-12-23 | $36.58 | $61.71 | 5,411,800 | — | — |
| 2010-12-22 | $36.75 | $61.99 | 7,314,434 | — | — |
| 2010-12-21 | $36.38 | $61.37 | 7,528,782 | — | — |
| 2010-12-20 | $35.90 | $60.55 | 7,319,085 | — | — |
| 2010-12-17 | $35.90 | $60.55 | 9,365,516 | — | — |
| 2010-12-16 | $35.90 | $60.55 | 21,320,569 | — | — |
| 2010-12-15 | $34.24 | $57.76 | 7,405,912 | — | — |
| 2010-12-14 | $34.20 | $57.69 | 5,425,356 | — | — |
| 2010-12-13 | $34.20 | $57.69 | 9,971,899 | — | — |
| 2010-12-10 | $34.93 | $58.92 | 16,579,419 | — | — |
| 2010-12-09 | $33.71 | $56.87 | 6,174,026 | — | — |
| 2010-12-08 | $33.27 | $56.12 | 6,480,074 | — | — |
| 2010-12-07 | $32.70 | $55.17 | 5,884,329 | — | — |
| 2010-12-06 | $33.11 | $55.85 | 8,428,423 | — | — |
| 2010-12-03 | $33.31 | $56.19 | 15,729,821 | — | — |
| 2010-12-02 | $32.22 | $54.35 | 12,972,418 | — | — |
| 2010-12-01 | $32.38 | $54.62 | 14,118,986 | — | — |
| 2010-11-30 | $30.97 | $52.23 | 7,474,286 | — | — |
| 2010-11-29 | $31.41 | $52.98 | 5,486,407 | — | — |
| 2010-11-26 | $31.61 | $53.33 | 1,834,286 | — | — |
| 2010-11-24 | $32.06 | $54.08 | 5,388,077 | — | — |
| 2010-11-23 | $31.77 | $53.60 | 7,189,957 | — | — |
| 2010-11-22 | $32.70 | $55.17 | 4,738,800 | — | — |
| 2010-11-19 | $32.83 | $55.37 | 5,695,510 | — | — |
| 2010-11-18 | $32.91 | $55.51 | 5,482,301 | — | — |
| 2010-11-17 | $31.98 | $53.94 | 5,391,070 | — | — |
| 2010-11-16 | $31.57 | $53.26 | 6,135,510 | — | — |
| 2010-11-15 | $32.10 | $54.14 | 5,972,517 | — | — |
| 2010-11-12 | $32.30 | $54.48 | 4,734,075 | — | — |
| 2010-11-11 | $32.74 | $55.23 | 10,772,690 | — | — |
| 2010-11-10 | $33.15 | $55.92 | 4,376,277 | — | — |
| 2010-11-09 | $33.19 | $55.98 | 6,265,603 | — | — |
| 2010-11-08 | $32.95 | $55.58 | 4,395,968 | — | — |
| 2010-11-05 | $33.15 | $55.92 | 4,015,090 | — | — |
| 2010-11-04 | $32.74 | $55.23 | 5,803,290 | — | — |
| 2010-11-03 | $32.54 | $54.89 | 7,236,735 | — | — |
| 2010-11-02 | $32.34 | $54.55 | 14,025,826 | — | — |
| 2010-11-01 | $32.42 | $54.69 | 6,076,042 | — | — |
| 2010-10-29 | $32.99 | $55.64 | 6,123,810 | — | — |
| 2010-10-28 | $32.87 | $55.44 | 22,604,032 | — | — |
| 2010-10-27 | $32.70 | $55.17 | 12,323,463 | — | — |
| 2010-10-26 | $31.77 | $53.60 | 5,380,458 | — | — |
| 2010-10-25 | $32.06 | $54.08 | 3,911,837 | — | — |
| 2010-10-22 | $31.65 | $53.39 | 4,804,725 | — | — |
| 2010-10-21 | $31.37 | $52.92 | 7,995,770 | — | — |
| 2010-10-20 | $32.18 | $54.28 | 5,196,710 | — | — |
| 2010-10-19 | $31.90 | $53.80 | 8,517,254 | — | — |
| 2010-10-18 | $31.90 | $53.80 | 8,935,090 | — | — |
| 2010-10-15 | $32.14 | $54.21 | 8,254,150 | — | — |
| 2010-10-14 | $32.18 | $54.28 | 8,487,669 | — | — |
| 2010-10-13 | $32.83 | $55.37 | 8,477,477 | — | — |
| 2010-10-12 | $32.87 | $55.44 | 11,937,984 | — | — |
| 2010-10-11 | $33.51 | $56.53 | 6,051,973 | — | — |
| 2010-10-08 | $33.55 | $56.60 | 10,637,625 | — | — |
| 2010-10-07 | $34.73 | $58.58 | 5,041,459 | — | — |
| 2010-10-06 | $34.60 | $58.37 | 6,823,401 | — | — |
| 2010-10-05 | $34.93 | $58.92 | 5,759,208 | — | — |
| 2010-10-04 | $34.20 | $57.69 | 5,255,238 | — | — |
| 2010-10-01 | $34.60 | $58.37 | 3,941,670 | — | — |
| 2010-09-30 | $34.48 | $58.17 | 4,195,127 | — | — |
| 2010-09-29 | $34.60 | $58.37 | 3,678,417 | — | — |
| 2010-09-28 | $34.68 | $58.51 | 5,338,924 | — | — |
| 2010-09-27 | $34.68 | $58.51 | 4,403,983 | — | — |
| 2010-09-24 | $35.09 | $59.19 | 8,178,256 | — | — |
| 2010-09-23 | $33.88 | $57.14 | 5,192,134 | — | — |
| 2010-09-22 | $33.51 | $56.53 | 3,558,169 | — | — |
| 2010-09-21 | $33.67 | $56.80 | 4,657,118 | — | — |
| 2010-09-20 | $34.16 | $57.62 | 5,069,314 | — | — |
| 2010-09-17 | $33.88 | $57.14 | 6,438,169 | — | — |
| 2010-09-16 | $34.00 | $57.35 | 5,165,665 | — | — |
| 2010-09-15 | $33.80 | $57.01 | 6,709,907 | — | — |
| 2010-09-14 | $33.35 | $56.26 | 4,696,648 | — | — |
| 2010-09-13 | $33.47 | $56.46 | 7,679,283 | — | — |
| 2010-09-10 | $32.02 | $54.01 | 5,931,033 | — | — |
| 2010-09-09 | $32.26 | $54.42 | 4,212,542 | — | — |
| 2010-09-08 | $32.26 | $54.42 | 5,852,665 | — | — |
| 2010-09-07 | $31.65 | $53.39 | 3,877,081 | — | — |
| 2010-09-03 | $32.10 | $54.14 | 4,501,620 | — | — |
| 2010-09-02 | $31.77 | $53.60 | 5,043,983 | — | — |
| 2010-09-01 | $31.25 | $52.71 | 6,712,777 | — | — |
| 2010-08-31 | $30.40 | $51.28 | 6,467,656 | — | — |
| 2010-08-30 | $30.40 | $51.28 | 5,115,399 | — | — |
| 2010-08-27 | $31.05 | $52.37 | 6,947,087 | — | — |
| 2010-08-26 | $30.32 | $51.14 | 5,950,056 | — | — |
| 2010-08-25 | $30.32 | $51.14 | 4,696,920 | — | — |
| 2010-08-24 | $30.16 | $50.87 | 5,294,867 | — | — |
| 2010-08-23 | $30.08 | $50.73 | 7,037,477 | — | — |
| 2010-08-20 | $30.24 | $51.01 | 8,723,908 | — | — |
| 2010-08-19 | $30.48 | $51.42 | 8,259,493 | — | — |
| 2010-08-18 | $31.49 | $53.12 | 4,000,346 | — | — |
| 2010-08-17 | $31.53 | $53.19 | 4,127,297 | — | — |
| 2010-08-16 | $31.57 | $53.26 | 6,415,411 | — | — |
| 2010-08-13 | $30.88 | $52.10 | 10,691,899 | — | — |
| 2010-08-12 | $32.42 | $54.69 | 13,283,884 | — | — |
| 2010-08-11 | $31.13 | $52.51 | 6,052,047 | — | — |
| 2010-08-10 | $32.50 | $54.83 | 7,271,293 | — | — |
| 2010-08-09 | $32.26 | $54.42 | 4,165,071 | — | — |
| 2010-08-06 | $32.34 | $54.55 | 5,263,896 | — | — |
| 2010-08-05 | $32.42 | $54.69 | 8,626,766 | — | — |
| 2010-08-04 | $32.58 | $54.96 | 18,302,832 | — | — |
| 2010-08-03 | $30.80 | $51.96 | 8,459,344 | — | — |
| 2010-08-02 | $30.80 | $51.96 | 7,615,015 | — | — |
| 2010-07-30 | $30.28 | $51.07 | 13,104,910 | — | — |
| 2010-07-29 | $30.76 | $51.89 | 19,276,611 | — | — |
| 2010-07-28 | $31.05 | $52.37 | 8,641,732 | — | — |
| 2010-07-27 | $31.29 | $52.78 | 7,668,324 | — | — |
| 2010-07-26 | $31.77 | $53.60 | 9,148,745 | — | — |
| 2010-07-23 | $31.33 | $52.85 | 10,177,563 | — | — |
| 2010-07-22 | $31.49 | $53.12 | 9,530,612 | — | — |
| 2010-07-21 | $31.98 | $53.94 | 10,062,239 | — | — |
| 2010-07-20 | $32.34 | $54.55 | 15,248,633 | — | — |
| 2010-07-19 | $32.02 | $54.01 | 12,691,082 | — | — |
| 2010-07-16 | $30.32 | $51.14 | 8,618,677 | — | — |
| 2010-07-15 | $31.21 | $52.64 | 12,742,536 | — | — |
| 2010-07-14 | $30.16 | $50.87 | 11,791,639 | — | — |
| 2010-07-13 | $29.15 | $49.17 | 8,291,255 | — | — |
| 2010-07-12 | $28.26 | $47.67 | 7,078,367 | — | — |
| 2010-07-09 | $27.33 | $46.10 | 5,123,438 | — | — |
| 2010-07-08 | $27.69 | $46.71 | 3,544,119 | — | — |
| 2010-07-07 | $27.45 | $46.30 | 4,546,939 | — | — |
| 2010-07-06 | $26.44 | $44.60 | 6,148,942 | — | — |
| 2010-07-02 | $26.20 | $44.19 | 7,831,614 | — | — |
| 2010-07-01 | $26.36 | $44.46 | 8,795,696 | — | — |
| 2010-06-30 | $26.36 | $44.46 | 11,106,024 | — | — |
| 2010-06-29 | $27.49 | $46.37 | 7,313,247 | — | — |
| 2010-06-28 | $28.58 | $48.21 | 4,539,617 | — | — |
| 2010-06-25 | $28.58 | $48.21 | 6,232,084 | — | — |
| 2010-06-24 | $28.26 | $47.67 | 5,186,815 | — | — |
| 2010-06-23 | $29.51 | $49.78 | 6,645,665 | — | — |
| 2010-06-22 | $29.11 | $49.10 | 5,287,075 | — | — |
| 2010-06-21 | $28.98 | $48.89 | 3,765,788 | — | — |
| 2010-06-18 | $29.35 | $49.51 | 6,651,404 | — | — |
| 2010-06-17 | $29.07 | $49.03 | 5,730,983 | — | — |
| 2010-06-16 | $28.74 | $48.48 | 5,671,218 | — | — |
| 2010-06-15 | $28.54 | $48.14 | 7,605,739 | — | — |
| 2010-06-14 | $28.14 | $47.46 | 4,639,011 | — | — |
| 2010-06-11 | $28.74 | $48.48 | 7,615,560 | — | — |
| 2010-06-10 | $27.65 | $46.64 | 5,256,994 | — | — |
| 2010-06-09 | $27.00 | $45.55 | 5,935,584 | — | — |
| 2010-06-08 | $26.92 | $45.41 | 5,775,733 | — | — |
| 2010-06-07 | $26.56 | $44.80 | 6,482,523 | — | — |
| 2010-06-04 | $27.08 | $45.69 | 7,165,863 | — | — |
| 2010-06-03 | $27.77 | $46.85 | 4,220,730 | — | — |
| 2010-06-02 | $27.69 | $46.71 | 3,990,105 | — | — |
| 2010-06-01 | $27.08 | $45.69 | 3,796,834 | — | — |
| 2010-05-28 | $27.69 | $46.71 | 4,255,411 | — | — |
| 2010-05-27 | $27.97 | $47.19 | 4,696,376 | — | — |
| 2010-05-26 | $27.33 | $46.10 | 7,150,996 | — | — |
| 2010-05-25 | $27.29 | $46.03 | 6,381,991 | — | — |
| 2010-05-24 | $27.21 | $45.89 | 4,170,959 | — | — |
| 2010-05-21 | $27.65 | $46.64 | 8,051,528 | — | — |
| 2010-05-20 | $27.08 | $45.69 | 10,468,695 | — | — |
| 2010-05-19 | $27.53 | $46.44 | 7,682,622 | — | — |
| 2010-05-18 | $27.41 | $46.23 | 6,882,845 | — | — |
| 2010-05-17 | $27.69 | $46.71 | 5,734,471 | — | — |
| 2010-05-14 | $27.45 | $46.30 | 8,622,263 | — | — |
| 2010-05-13 | $27.65 | $46.64 | 7,832,084 | — | — |
| 2010-05-12 | $28.22 | $47.60 | 6,863,377 | — | — |
| 2010-05-11 | $28.26 | $47.67 | 9,079,654 | — | — |
| 2010-05-10 | $28.05 | $47.32 | 6,915,473 | — | — |
| 2010-05-07 | $26.68 | $45.01 | 11,715,201 | — | — |
| 2010-05-06 | $27.00 | $45.55 | 11,433,741 | — | — |
| 2010-05-05 | $27.77 | $46.85 | 7,926,555 | — | — |
| 2010-05-04 | $28.14 | $47.46 | 7,679,579 | — | — |
| 2010-05-03 | $28.70 | $48.42 | 6,539,122 | — | — |
| 2010-04-30 | $28.58 | $48.21 | 8,985,801 | — | — |
| 2010-04-29 | $28.94 | $48.82 | 14,307,706 | — | — |
| 2010-04-28 | $27.97 | $47.19 | 12,738,701 | — | — |
| 2010-04-27 | $27.93 | $47.12 | 7,524,972 | — | — |
| 2010-04-26 | $28.94 | $48.82 | 5,204,725 | — | — |
| 2010-04-23 | $28.66 | $48.35 | 8,342,709 | — | — |
| 2010-04-22 | $28.62 | $48.28 | 12,277,502 | — | — |
| 2010-04-21 | $29.67 | $50.05 | 4,268,126 | — | — |
| 2010-04-20 | $30.00 | $50.60 | 4,943,995 | — | — |
| 2010-04-19 | $29.87 | $50.39 | 4,394,261 | — | — |
| 2010-04-16 | $29.55 | $49.85 | 10,536,970 | — | — |
| 2010-04-15 | $30.68 | $51.76 | 6,791,268 | — | — |
| 2010-04-14 | $31.01 | $52.30 | 7,744,292 | — | — |
| 2010-04-13 | $29.95 | $50.53 | 5,797,328 | — | — |
| 2010-04-12 | $30.00 | $50.60 | 7,050,860 | — | — |
| 2010-04-09 | $29.87 | $50.39 | 3,692,195 | — | — |
| 2010-04-08 | $30.04 | $50.67 | 6,909,635 | — | — |
| 2010-04-07 | $29.23 | $49.30 | 3,832,059 | — | — |
| 2010-04-06 | $29.43 | $49.64 | 6,600,297 | — | — |
| 2010-04-05 | $28.94 | $48.82 | 5,553,395 | — | — |
| 2010-04-01 | $28.54 | $48.14 | 6,154,533 | — | — |
| 2010-03-31 | $28.38 | $47.87 | 4,562,548 | — | — |
| 2010-03-30 | $29.11 | $49.10 | 3,279,159 | — | — |
| 2010-03-29 | $29.23 | $49.30 | 3,114,137 | — | — |
| 2010-03-26 | $28.98 | $48.89 | 6,480,124 | — | — |
| 2010-03-25 | $29.27 | $49.37 | 7,510,946 | — | — |
| 2010-03-24 | $29.31 | $49.44 | 3,234,805 | — | — |
| 2010-03-23 | $29.71 | $50.12 | 4,263,006 | — | — |
| 2010-03-22 | $29.35 | $49.51 | 3,685,318 | — | — |
| 2010-03-19 | $29.03 | $48.96 | 5,803,562 | — | — |
| 2010-03-18 | $29.71 | $50.12 | 3,944,490 | — | — |
| 2010-03-17 | $29.39 | $49.57 | 5,569,870 | — | — |
| 2010-03-16 | $29.83 | $50.32 | 9,864,440 | — | — |
| 2010-03-15 | $28.42 | $47.94 | 5,430,872 | — | — |
| 2010-03-12 | $28.34 | $47.80 | 3,679,802 | — | — |
| 2010-03-11 | $28.42 | $47.94 | 4,799,357 | — | — |
| 2010-03-10 | $28.74 | $48.48 | 5,265,158 | — | — |
| 2010-03-09 | $28.18 | $47.53 | 6,739,740 | — | — |
| 2010-03-08 | $27.93 | $47.12 | 4,038,392 | — | — |
| 2010-03-05 | $28.10 | $47.39 | 5,401,657 | — | — |
| 2010-03-04 | $27.49 | $46.37 | 4,526,432 | — | — |
| 2010-03-03 | $27.77 | $46.85 | 5,289,870 | — | — |
| 2010-03-02 | $27.53 | $46.44 | 6,342,288 | — | — |
| 2010-03-01 | $27.25 | $45.96 | 4,802,028 | — | — |
| 2010-02-26 | $27.33 | $46.10 | 6,343,030 | — | — |
| 2010-02-25 | $27.69 | $46.71 | 6,598,466 | — | — |
| 2010-02-24 | $27.45 | $46.30 | 5,046,432 | — | — |
| 2010-02-23 | $27.41 | $46.23 | 5,608,905 | — | — |
| 2010-02-22 | $27.77 | $46.85 | 7,112,356 | — | — |
| 2010-02-19 | $28.34 | $47.80 | 4,358,268 | — | — |
| 2010-02-18 | $28.34 | $47.80 | 6,442,078 | — | — |
| 2010-02-17 | $28.74 | $48.48 | 9,358,194 | — | — |
| 2010-02-16 | $29.35 | $49.51 | 9,826,395 | — | — |
| 2010-02-12 | $28.90 | $48.76 | 22,203,612 | — | — |
| 2010-02-11 | $26.88 | $45.35 | 7,431,268 | — | — |
| 2010-02-10 | $26.80 | $45.21 | 8,172,863 | — | — |
| 2010-02-09 | $26.44 | $44.60 | 8,672,183 | — | — |
| 2010-02-08 | $26.56 | $44.80 | 11,028,448 | — | — |
| 2010-02-05 | $25.87 | $43.64 | 15,581,274 | — | — |
| 2010-02-04 | $25.55 | $43.10 | 17,730,142 | — | — |
| 2010-02-03 | $27.04 | $45.62 | 18,683,389 | — | — |
| 2010-02-02 | $26.48 | $44.66 | 15,761,732 | — | — |
| 2010-02-01 | $25.59 | $43.16 | 16,983,723 | — | — |
| 2010-01-29 | $24.86 | $41.94 | 25,815,609 | — | — |
| 2010-01-28 | $26.20 | $44.19 | 32,895,708 | — | — |
| 2010-01-27 | $29.91 | $50.46 | 11,567,644 | — | — |
| 2010-01-26 | $29.07 | $49.03 | 7,430,006 | — | — |
| 2010-01-25 | $29.03 | $48.96 | 8,891,948 | — | — |
| 2010-01-22 | $29.15 | $49.17 | 10,517,477 | — | — |
| 2010-01-21 | $29.79 | $50.26 | 9,960,989 | — | — |
| 2010-01-20 | $30.24 | $51.01 | 7,053,531 | — | — |
| 2010-01-19 | $30.88 | $52.10 | 6,744,168 | — | — |
| 2010-01-15 | $30.64 | $51.69 | 9,741,126 | — | — |
| 2010-01-14 | $31.17 | $52.58 | 11,342,560 | — | — |
| 2010-01-13 | $30.72 | $51.82 | 8,125,690 | — | — |
| 2010-01-12 | $29.91 | $50.46 | 10,715,498 | — | — |
| 2010-01-11 | $31.05 | $52.37 | 10,368,856 | — | — |
| 2010-01-08 | $31.37 | $52.92 | 18,596,092 | — | — |
| 2010-01-07 | $32.87 | $55.44 | 13,517,526 | — | — |
| 2010-01-06 | $32.22 | $54.35 | 12,137,069 | — | — |
| 2010-01-05 | $31.77 | $53.60 | 18,863,970 | — | — |
| 2010-01-04 | $32.22 | $54.35 | 7,511,713 | — | — |