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
- 1986-03-12 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 | $31.30 | $31.78 | 11,716,300 | — | — |
| 2010-12-30 | $31.29 | $31.77 | 12,989,400 | — | — |
| 2010-12-29 | $31.50 | $31.99 | 9,769,000 | — | — |
| 2010-12-28 | $31.57 | $32.06 | 9,736,000 | — | — |
| 2010-12-27 | $31.66 | $32.15 | 13,822,100 | — | — |
| 2010-12-23 | $31.54 | $32.03 | 13,049,400 | — | — |
| 2010-12-22 | $31.66 | $32.15 | 14,019,200 | — | — |
| 2010-12-21 | $31.76 | $32.25 | 20,002,800 | — | — |
| 2010-12-20 | $31.67 | $32.16 | 33,568,100 | — | — |
| 2010-12-17 | $31.46 | $31.95 | 92,487,100 | — | — |
| 2010-12-16 | $30.27 | $30.74 | 47,435,600 | — | — |
| 2010-12-15 | $30.49 | $30.96 | 30,537,600 | — | — |
| 2010-12-14 | $30.51 | $30.98 | 25,351,800 | — | — |
| 2010-12-13 | $30.42 | $30.89 | 45,575,200 | — | — |
| 2010-12-10 | $29.94 | $30.40 | 28,562,000 | — | — |
| 2010-12-09 | $29.26 | $29.71 | 18,260,200 | — | — |
| 2010-12-08 | $29.23 | $29.68 | 14,874,800 | — | — |
| 2010-12-07 | $29.05 | $29.50 | 32,190,500 | — | — |
| 2010-12-06 | $28.73 | $29.17 | 21,150,300 | — | — |
| 2010-12-03 | $28.81 | $29.26 | 34,454,600 | — | — |
| 2010-12-02 | $28.10 | $28.53 | 32,129,900 | — | — |
| 2010-12-01 | $27.65 | $28.08 | 34,781,300 | — | — |
| 2010-11-30 | $27.05 | $27.47 | 38,931,000 | — | — |
| 2010-11-29 | $27.22 | $27.64 | 32,610,700 | — | — |
| 2010-11-26 | $27.49 | $27.92 | 12,887,500 | — | — |
| 2010-11-24 | $27.74 | $28.17 | 34,983,800 | — | — |
| 2010-11-23 | $27.19 | $27.61 | 31,294,200 | — | — |
| 2010-11-22 | $28.05 | $28.48 | 27,618,000 | — | — |
| 2010-11-19 | $28.15 | $28.59 | 25,890,900 | — | — |
| 2010-11-18 | $28.31 | $28.75 | 32,649,200 | — | — |
| 2010-11-17 | $27.91 | $28.34 | 24,642,700 | — | — |
| 2010-11-16 | $27.58 | $28.01 | 31,206,600 | — | — |
| 2010-11-15 | $28.40 | $28.84 | 21,636,700 | — | — |
| 2010-11-12 | $28.32 | $28.76 | 25,818,800 | — | — |
| 2010-11-11 | $28.57 | $29.01 | 37,211,000 | — | — |
| 2010-11-10 | $28.69 | $29.13 | 27,841,000 | — | — |
| 2010-11-09 | $28.74 | $29.18 | 34,625,800 | — | — |
| 2010-11-08 | $29.04 | $29.49 | 27,179,000 | — | — |
| 2010-11-05 | $29.25 | $29.70 | 28,312,700 | — | — |
| 2010-11-04 | $29.47 | $29.93 | 35,709,700 | — | — |
| 2010-11-03 | $29.20 | $29.65 | 30,003,800 | — | — |
| 2010-11-02 | $29.53 | $29.99 | 24,201,900 | — | — |
| 2010-11-01 | $29.13 | $29.58 | 21,100,000 | — | — |
| 2010-10-29 | $29.38 | $29.83 | 35,074,300 | — | — |
| 2010-10-28 | $29.36 | $29.81 | 35,130,600 | — | — |
| 2010-10-27 | $28.70 | $29.14 | 33,890,100 | — | — |
| 2010-10-26 | $28.63 | $29.07 | 28,045,400 | — | — |
| 2010-10-25 | $28.84 | $29.29 | 30,650,400 | — | — |
| 2010-10-22 | $28.99 | $29.44 | 16,499,800 | — | — |
| 2010-10-21 | $28.82 | $29.27 | 30,191,100 | — | — |
| 2010-10-20 | $28.64 | $29.08 | 39,081,700 | — | — |
| 2010-10-19 | $29.13 | $29.58 | 44,673,600 | — | — |
| 2010-10-18 | $29.23 | $29.68 | 35,810,300 | — | — |
| 2010-10-15 | $28.90 | $29.35 | 54,775,500 | — | — |
| 2010-10-14 | $28.33 | $28.77 | 38,136,000 | — | — |
| 2010-10-13 | $28.60 | $29.04 | 49,145,300 | — | — |
| 2010-10-12 | $27.95 | $28.38 | 27,552,500 | — | — |
| 2010-10-11 | $27.85 | $28.28 | 22,649,500 | — | — |
| 2010-10-08 | $28.00 | $28.43 | 33,162,900 | — | — |
| 2010-10-07 | $27.69 | $28.12 | 40,611,400 | — | — |
| 2010-10-06 | $27.58 | $28.01 | 50,631,600 | — | — |
| 2010-10-05 | $27.30 | $27.72 | 42,520,100 | — | — |
| 2010-10-04 | $26.90 | $27.32 | 36,791,900 | — | — |
| 2010-10-01 | $27.24 | $27.61 | 33,690,400 | — | — |
| 2010-09-30 | $26.85 | $27.22 | 42,880,900 | — | — |
| 2010-09-29 | $27.17 | $27.54 | 36,626,800 | — | — |
| 2010-09-28 | $27.19 | $27.56 | 43,256,700 | — | — |
| 2010-09-27 | $26.95 | $27.32 | 34,142,900 | — | — |
| 2010-09-24 | $26.96 | $27.33 | 58,136,200 | — | — |
| 2010-09-23 | $27.12 | $27.49 | 33,123,300 | — | — |
| 2010-09-22 | $27.20 | $27.57 | 51,969,100 | — | — |
| 2010-09-21 | $26.82 | $27.18 | 82,733,900 | — | — |
| 2010-09-20 | $27.49 | $27.86 | 49,729,800 | — | — |
| 2010-09-17 | $27.48 | $27.85 | 150,976,500 | — | — |
| 2010-09-16 | $25.36 | $25.71 | 52,951,000 | — | — |
| 2010-09-15 | $25.74 | $26.09 | 37,563,600 | — | — |
| 2010-09-14 | $25.38 | $25.73 | 31,261,800 | — | — |
| 2010-09-13 | $25.11 | $25.45 | 46,816,700 | — | — |
| 2010-09-10 | $25.05 | $25.39 | 44,266,700 | — | — |
| 2010-09-09 | $24.33 | $24.66 | 25,963,700 | — | — |
| 2010-09-08 | $24.14 | $24.47 | 54,705,500 | — | — |
| 2010-09-07 | $24.26 | $24.59 | 113,824,400 | — | — |
| 2010-09-03 | $22.92 | $23.23 | 21,256,900 | — | — |
| 2010-09-02 | $22.48 | $22.79 | 18,057,800 | — | — |
| 2010-09-01 | $22.62 | $22.93 | 29,085,400 | — | — |
| 2010-08-31 | $21.84 | $22.14 | 41,712,400 | — | — |
| 2010-08-30 | $22.02 | $22.32 | 23,318,300 | — | — |
| 2010-08-27 | $22.51 | $22.82 | 21,375,200 | — | — |
| 2010-08-26 | $22.25 | $22.55 | 18,884,700 | — | — |
| 2010-08-25 | $22.42 | $22.73 | 18,685,900 | — | — |
| 2010-08-24 | $22.41 | $22.71 | 23,293,400 | — | — |
| 2010-08-23 | $22.84 | $23.15 | 18,250,200 | — | — |
| 2010-08-20 | $23.02 | $23.33 | 21,985,400 | — | — |
| 2010-08-19 | $23.00 | $23.31 | 26,754,800 | — | — |
| 2010-08-18 | $23.09 | $23.40 | 18,984,200 | — | — |
| 2010-08-17 | $23.05 | $23.36 | 22,483,000 | — | — |
| 2010-08-16 | $22.72 | $23.03 | 19,511,700 | — | — |
| 2010-08-13 | $22.66 | $22.97 | 29,793,400 | — | — |
| 2010-08-12 | $22.94 | $23.25 | 33,737,300 | — | — |
| 2010-08-11 | $23.66 | $23.98 | 25,666,300 | — | — |
| 2010-08-10 | $24.29 | $24.62 | 28,063,400 | — | — |
| 2010-08-09 | $24.26 | $24.59 | 20,551,400 | — | — |
| 2010-08-06 | $24.38 | $24.71 | 33,734,300 | — | — |
| 2010-08-05 | $24.29 | $24.62 | 18,723,600 | — | — |
| 2010-08-04 | $24.49 | $24.82 | 19,989,600 | — | — |
| 2010-08-03 | $24.21 | $24.54 | 16,366,100 | — | — |
| 2010-08-02 | $24.29 | $24.62 | 26,652,000 | — | — |
| 2010-07-30 | $23.64 | $23.96 | 48,321,700 | — | — |
| 2010-07-29 | $23.70 | $24.02 | 39,976,700 | — | — |
| 2010-07-28 | $24.28 | $24.61 | 21,200,100 | — | — |
| 2010-07-27 | $24.57 | $24.90 | 23,800,600 | — | — |
| 2010-07-26 | $24.64 | $24.98 | 27,093,000 | — | — |
| 2010-07-23 | $24.50 | $24.83 | 29,755,500 | — | — |
| 2010-07-22 | $24.31 | $24.64 | 32,726,500 | — | — |
| 2010-07-21 | $23.56 | $23.88 | 38,740,000 | — | — |
| 2010-07-20 | $23.92 | $24.25 | 38,192,700 | — | — |
| 2010-07-19 | $23.59 | $23.91 | 19,688,200 | — | — |
| 2010-07-16 | $23.27 | $23.59 | 30,343,000 | — | — |
| 2010-07-15 | $23.83 | $24.15 | 26,060,700 | — | — |
| 2010-07-14 | $23.94 | $24.27 | 34,781,800 | — | — |
| 2010-07-13 | $23.71 | $24.03 | 22,207,700 | — | — |
| 2010-07-12 | $23.38 | $23.70 | 19,312,200 | — | — |
| 2010-07-09 | $23.37 | $23.64 | 16,258,800 | — | — |
| 2010-07-08 | $23.22 | $23.49 | 27,335,600 | — | — |
| 2010-07-07 | $23.09 | $23.35 | 36,663,500 | — | — |
| 2010-07-06 | $22.32 | $22.58 | 39,642,400 | — | — |
| 2010-07-02 | $21.83 | $22.08 | 31,784,000 | — | — |
| 2010-07-01 | $21.55 | $21.80 | 38,318,200 | — | — |
| 2010-06-30 | $21.46 | $21.71 | 35,301,600 | — | — |
| 2010-06-29 | $21.75 | $22.00 | 34,229,000 | — | — |
| 2010-06-28 | $22.45 | $22.71 | 24,643,100 | — | — |
| 2010-06-25 | $22.66 | $22.92 | 62,583,800 | — | — |
| 2010-06-24 | $22.22 | $22.47 | 30,313,500 | — | — |
| 2010-06-23 | $22.68 | $22.94 | 23,533,600 | — | — |
| 2010-06-22 | $22.89 | $23.15 | 19,107,800 | — | — |
| 2010-06-21 | $23.09 | $23.35 | 19,526,100 | — | — |
| 2010-06-18 | $23.20 | $23.47 | 29,538,900 | — | — |
| 2010-06-17 | $23.07 | $23.33 | 22,376,600 | — | — |
| 2010-06-16 | $23.18 | $23.45 | 20,702,000 | — | — |
| 2010-06-15 | $23.20 | $23.47 | 24,304,500 | — | — |
| 2010-06-14 | $22.69 | $22.95 | 22,318,600 | — | — |
| 2010-06-11 | $22.69 | $22.95 | 30,179,600 | — | — |
| 2010-06-10 | $22.20 | $22.45 | 25,018,200 | — | — |
| 2010-06-09 | $21.54 | $21.79 | 22,198,300 | — | — |
| 2010-06-08 | $21.76 | $22.01 | 29,552,600 | — | — |
| 2010-06-07 | $21.70 | $21.95 | 25,656,900 | — | — |
| 2010-06-04 | $22.13 | $22.38 | 35,094,700 | — | — |
| 2010-06-03 | $22.84 | $23.10 | 28,583,600 | — | — |
| 2010-06-02 | $22.64 | $22.90 | 28,371,600 | — | — |
| 2010-06-01 | $22.20 | $22.45 | 32,336,200 | — | — |
| 2010-05-28 | $22.57 | $22.83 | 35,878,200 | — | — |
| 2010-05-27 | $22.58 | $22.84 | 29,881,400 | — | — |
| 2010-05-26 | $21.91 | $22.16 | 43,317,600 | — | — |
| 2010-05-25 | $22.20 | $22.45 | 41,173,900 | — | — |
| 2010-05-24 | $22.28 | $22.53 | 32,817,400 | — | — |
| 2010-05-21 | $22.16 | $22.41 | 63,119,700 | — | — |
| 2010-05-20 | $22.35 | $22.61 | 40,313,300 | — | — |
| 2010-05-19 | $23.19 | $23.46 | 29,806,500 | — | — |
| 2010-05-18 | $23.43 | $23.70 | 29,926,200 | — | — |
| 2010-05-17 | $23.74 | $24.01 | 22,401,200 | — | — |
| 2010-05-14 | $23.78 | $24.05 | 28,736,600 | — | — |
| 2010-05-13 | $24.24 | $24.52 | 22,780,300 | — | — |
| 2010-05-12 | $24.60 | $24.88 | 27,116,300 | — | — |
| 2010-05-11 | $24.19 | $24.47 | 29,469,800 | — | — |
| 2010-05-10 | $24.39 | $24.67 | 38,947,200 | — | — |
| 2010-05-07 | $23.41 | $23.68 | 63,592,900 | — | — |
| 2010-05-06 | $23.91 | $24.18 | 56,242,000 | — | — |
| 2010-05-05 | $24.94 | $25.23 | 33,663,600 | — | — |
| 2010-05-04 | $24.97 | $25.26 | 48,382,700 | — | — |
| 2010-05-03 | $26.01 | $26.31 | 19,357,000 | — | — |
| 2010-04-30 | $25.87 | $26.17 | 25,567,400 | — | — |
| 2010-04-29 | $25.97 | $26.27 | 18,620,100 | — | — |
| 2010-04-28 | $25.86 | $26.16 | 31,820,300 | — | — |
| 2010-04-27 | $25.98 | $26.28 | 26,235,700 | — | — |
| 2010-04-26 | $26.47 | $26.77 | 20,080,500 | — | — |
| 2010-04-23 | $26.48 | $26.78 | 27,478,900 | — | — |
| 2010-04-22 | $26.24 | $26.54 | 27,275,800 | — | — |
| 2010-04-21 | $26.29 | $26.59 | 24,276,800 | — | — |
| 2010-04-20 | $26.15 | $26.45 | 23,703,400 | — | — |
| 2010-04-19 | $26.19 | $26.49 | 27,078,800 | — | — |
| 2010-04-16 | $25.95 | $26.25 | 42,289,300 | — | — |
| 2010-04-15 | $26.20 | $26.50 | 23,828,200 | — | — |
| 2010-04-14 | $26.38 | $26.68 | 27,920,000 | — | — |
| 2010-04-13 | $26.35 | $26.65 | 33,933,000 | — | — |
| 2010-04-12 | $26.20 | $26.50 | 24,773,300 | — | — |
| 2010-04-09 | $26.13 | $26.38 | 19,663,700 | — | — |
| 2010-04-08 | $25.83 | $26.08 | 28,266,100 | — | — |
| 2010-04-07 | $25.91 | $26.16 | 29,833,200 | — | — |
| 2010-04-06 | $25.83 | $26.08 | 26,937,600 | — | — |
| 2010-04-05 | $25.58 | $25.82 | 19,390,200 | — | — |
| 2010-04-01 | $25.46 | $25.70 | 26,562,700 | — | — |
| 2010-03-31 | $25.71 | $25.95 | 27,196,400 | — | — |
| 2010-03-30 | $25.54 | $25.78 | 29,819,400 | — | — |
| 2010-03-29 | $25.57 | $25.81 | 28,975,300 | — | — |
| 2010-03-26 | $25.69 | $25.93 | 58,562,200 | — | — |
| 2010-03-25 | $26.04 | $26.29 | 54,350,900 | — | — |
| 2010-03-24 | $25.76 | $26.00 | 28,837,000 | — | — |
| 2010-03-23 | $25.99 | $26.24 | 25,834,200 | — | — |
| 2010-03-22 | $25.56 | $25.80 | 24,945,500 | — | — |
| 2010-03-19 | $25.19 | $25.43 | 45,881,000 | — | — |
| 2010-03-18 | $25.38 | $25.62 | 29,185,800 | — | — |
| 2010-03-17 | $25.47 | $25.71 | 30,309,400 | — | — |
| 2010-03-16 | $25.21 | $25.45 | 25,478,300 | — | — |
| 2010-03-15 | $25.28 | $25.52 | 22,025,300 | — | — |
| 2010-03-12 | $25.05 | $25.29 | 35,344,700 | — | — |
| 2010-03-11 | $25.14 | $25.38 | 24,214,600 | — | — |
| 2010-03-10 | $24.87 | $25.11 | 23,095,900 | — | — |
| 2010-03-09 | $24.88 | $25.12 | 21,835,800 | — | — |
| 2010-03-08 | $24.70 | $24.93 | 16,843,600 | — | — |
| 2010-03-05 | $24.95 | $25.19 | 19,312,900 | — | — |
| 2010-03-04 | $24.76 | $25.00 | 20,925,500 | — | — |
| 2010-03-03 | $24.50 | $24.73 | 20,726,400 | — | — |
| 2010-03-02 | $24.58 | $24.81 | 23,535,000 | — | — |
| 2010-03-01 | $24.74 | $24.98 | 19,744,300 | — | — |
| 2010-02-26 | $24.65 | $24.88 | 21,048,700 | — | — |
| 2010-02-25 | $24.87 | $25.11 | 29,145,200 | — | — |
| 2010-02-24 | $24.77 | $25.01 | 24,530,400 | — | — |
| 2010-02-23 | $24.48 | $24.71 | 25,098,300 | — | — |
| 2010-02-22 | $24.81 | $25.05 | 37,081,800 | — | — |
| 2010-02-19 | $24.32 | $24.55 | 25,941,000 | — | — |
| 2010-02-18 | $24.52 | $24.75 | 31,679,100 | — | — |
| 2010-02-17 | $24.18 | $24.41 | 26,147,200 | — | — |
| 2010-02-16 | $23.81 | $24.04 | 21,582,200 | — | — |
| 2010-02-12 | $23.41 | $23.63 | 33,657,700 | — | — |
| 2010-02-11 | $23.35 | $23.57 | 28,159,000 | — | — |
| 2010-02-10 | $23.11 | $23.33 | 40,139,200 | — | — |
| 2010-02-09 | $23.51 | $23.73 | 34,084,100 | — | — |
| 2010-02-08 | $23.12 | $23.34 | 32,929,200 | — | — |
| 2010-02-05 | $23.55 | $23.77 | 45,919,600 | — | — |
| 2010-02-04 | $23.11 | $23.33 | 33,254,900 | — | — |
| 2010-02-03 | $23.75 | $23.98 | 23,101,100 | — | — |
| 2010-02-02 | $23.76 | $23.99 | 32,150,600 | — | — |
| 2010-02-01 | $23.22 | $23.44 | 29,572,800 | — | — |
| 2010-01-29 | $23.06 | $23.28 | 49,957,800 | — | — |
| 2010-01-28 | $23.47 | $23.69 | 41,245,700 | — | — |
| 2010-01-27 | $23.86 | $24.09 | 28,819,300 | — | — |
| 2010-01-26 | $23.88 | $24.11 | 28,746,000 | — | — |
| 2010-01-25 | $24.03 | $24.26 | 26,366,600 | — | — |
| 2010-01-22 | $24.15 | $24.38 | 33,681,500 | — | — |
| 2010-01-21 | $24.83 | $25.07 | 41,756,100 | — | — |
| 2010-01-20 | $25.06 | $25.30 | 39,971,500 | — | — |
| 2010-01-19 | $25.33 | $25.57 | 22,732,200 | — | — |
| 2010-01-15 | $25.24 | $25.48 | 42,296,200 | — | — |
| 2010-01-14 | $25.34 | $25.58 | 44,685,200 | — | — |
| 2010-01-13 | $24.80 | $24.99 | 24,912,300 | — | — |
| 2010-01-12 | $24.56 | $24.74 | 26,204,600 | — | — |
| 2010-01-11 | $24.69 | $24.87 | 19,002,400 | — | — |
| 2010-01-08 | $24.68 | $24.86 | 23,542,400 | — | — |
| 2010-01-07 | $24.38 | $24.56 | 30,469,700 | — | — |
| 2010-01-06 | $24.46 | $24.64 | 24,560,700 | — | — |
| 2010-01-05 | $24.82 | $25.01 | 28,669,900 | — | — |
| 2010-01-04 | $24.85 | $25.04 | 26,795,000 | — | — |