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
- 1985-10-02 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 | $35.24 | $60.11 | 494,400 | — | — |
| 2010-12-30 | $34.99 | $59.68 | 646,900 | — | — |
| 2010-12-29 | $35.24 | $60.11 | 373,000 | — | — |
| 2010-12-28 | $35.05 | $59.79 | 620,100 | — | — |
| 2010-12-27 | $35.31 | $60.23 | 482,800 | — | — |
| 2010-12-23 | $35.08 | $59.84 | 370,000 | — | — |
| 2010-12-22 | $35.08 | $59.84 | 540,500 | — | — |
| 2010-12-21 | $35.30 | $60.21 | 955,400 | — | — |
| 2010-12-20 | $34.55 | $58.93 | 854,900 | — | — |
| 2010-12-17 | $34.42 | $58.71 | 1,543,400 | — | — |
| 2010-12-16 | $35.01 | $59.72 | 946,200 | — | — |
| 2010-12-15 | $35.00 | $59.70 | 1,593,200 | — | — |
| 2010-12-14 | $35.62 | $60.76 | 1,054,800 | — | — |
| 2010-12-13 | $35.55 | $60.64 | 1,150,500 | — | — |
| 2010-12-10 | $35.31 | $60.23 | 1,094,300 | — | — |
| 2010-12-09 | $35.14 | $59.94 | 1,819,200 | — | — |
| 2010-12-08 | $34.90 | $59.53 | 3,022,900 | — | — |
| 2010-12-07 | $34.15 | $58.25 | 2,673,600 | — | — |
| 2010-12-06 | $32.41 | $55.28 | 1,414,900 | — | — |
| 2010-12-03 | $31.90 | $54.41 | 1,729,800 | — | — |
| 2010-12-02 | $30.50 | $52.03 | 1,710,000 | — | — |
| 2010-12-01 | $29.10 | $49.64 | 942,000 | — | — |
| 2010-11-30 | $28.70 | $48.96 | 826,300 | — | — |
| 2010-11-29 | $28.95 | $49.38 | 1,073,700 | — | — |
| 2010-11-26 | $29.23 | $49.86 | 235,700 | — | — |
| 2010-11-24 | $29.22 | $49.84 | 851,200 | — | — |
| 2010-11-23 | $28.50 | $48.61 | 786,100 | — | — |
| 2010-11-22 | $29.12 | $49.67 | 641,100 | — | — |
| 2010-11-19 | $29.16 | $49.74 | 583,600 | — | — |
| 2010-11-18 | $29.29 | $49.96 | 873,200 | — | — |
| 2010-11-17 | $28.64 | $48.85 | 970,200 | — | — |
| 2010-11-16 | $28.53 | $48.67 | 996,800 | — | — |
| 2010-11-15 | $29.25 | $49.89 | 953,800 | — | — |
| 2010-11-12 | $29.26 | $49.91 | 1,026,200 | — | — |
| 2010-11-11 | $30.41 | $51.87 | 1,112,900 | — | — |
| 2010-11-10 | $30.56 | $52.13 | 1,376,700 | — | — |
| 2010-11-09 | $30.67 | $52.32 | 1,346,800 | — | — |
| 2010-11-08 | $30.54 | $52.09 | 1,425,300 | — | — |
| 2010-11-05 | $30.10 | $51.34 | 672,700 | — | — |
| 2010-11-04 | $30.23 | $51.56 | 1,319,200 | — | — |
| 2010-11-03 | $29.17 | $49.76 | 1,010,300 | — | — |
| 2010-11-02 | $29.40 | $50.15 | 1,132,600 | — | — |
| 2010-11-01 | $29.09 | $49.62 | 1,262,500 | — | — |
| 2010-10-29 | $29.51 | $50.34 | 1,258,700 | — | — |
| 2010-10-28 | $29.59 | $50.47 | 2,341,100 | — | — |
| 2010-10-27 | $30.11 | $51.36 | 1,526,600 | — | — |
| 2010-10-26 | $30.63 | $52.25 | 1,922,400 | — | — |
| 2010-10-25 | $31.57 | $53.85 | 1,009,500 | — | — |
| 2010-10-22 | $31.63 | $53.95 | 600,900 | — | — |
| 2010-10-21 | $31.53 | $53.78 | 1,747,900 | — | — |
| 2010-10-20 | $31.77 | $54.19 | 1,595,500 | — | — |
| 2010-10-19 | $30.43 | $51.91 | 904,200 | — | — |
| 2010-10-18 | $31.18 | $53.19 | 960,200 | — | — |
| 2010-10-15 | $31.45 | $53.65 | 1,385,700 | — | — |
| 2010-10-14 | $31.16 | $53.15 | 1,675,700 | — | — |
| 2010-10-13 | $30.83 | $52.59 | 1,167,300 | — | — |
| 2010-10-12 | $30.54 | $52.09 | 1,697,900 | — | — |
| 2010-10-11 | $30.05 | $51.26 | 1,102,300 | — | — |
| 2010-10-08 | $29.86 | $50.93 | 2,561,700 | — | — |
| 2010-10-07 | $28.27 | $48.22 | 770,200 | — | — |
| 2010-10-06 | $28.30 | $48.27 | 681,900 | — | — |
| 2010-10-05 | $28.62 | $48.82 | 1,090,500 | — | — |
| 2010-10-04 | $27.68 | $47.22 | 1,159,700 | — | — |
| 2010-10-01 | $28.07 | $47.88 | 1,688,700 | — | — |
| 2010-09-30 | $27.50 | $46.91 | 1,721,100 | — | — |
| 2010-09-29 | $26.61 | $45.39 | 1,400,900 | — | — |
| 2010-09-28 | $27.28 | $46.53 | 1,262,700 | — | — |
| 2010-09-27 | $26.63 | $45.42 | 1,032,700 | — | — |
| 2010-09-24 | $26.95 | $45.97 | 840,300 | — | — |
| 2010-09-23 | $26.16 | $44.62 | 1,209,400 | — | — |
| 2010-09-22 | $27.34 | $46.64 | 1,077,600 | — | — |
| 2010-09-21 | $28.03 | $47.81 | 1,003,600 | — | — |
| 2010-09-20 | $28.73 | $49.01 | 1,184,300 | — | — |
| 2010-09-17 | $28.00 | $47.76 | 2,220,500 | — | — |
| 2010-09-16 | $26.91 | $45.90 | 958,600 | — | — |
| 2010-09-15 | $27.35 | $46.65 | 900,500 | — | — |
| 2010-09-14 | $26.95 | $45.97 | 1,401,400 | — | — |
| 2010-09-13 | $27.17 | $46.35 | 978,200 | — | — |
| 2010-09-10 | $26.53 | $45.25 | 637,200 | — | — |
| 2010-09-09 | $26.44 | $45.10 | 737,100 | — | — |
| 2010-09-08 | $26.51 | $45.22 | 1,416,300 | — | — |
| 2010-09-07 | $25.97 | $44.30 | 1,236,200 | — | — |
| 2010-09-03 | $26.75 | $45.63 | 1,323,300 | — | — |
| 2010-09-02 | $25.57 | $43.62 | 1,513,100 | — | — |
| 2010-09-01 | $25.60 | $43.67 | 1,487,100 | — | — |
| 2010-08-31 | $24.88 | $42.44 | 1,584,600 | — | — |
| 2010-08-30 | $25.07 | $42.76 | 1,056,700 | — | — |
| 2010-08-27 | $26.48 | $45.17 | 987,500 | — | — |
| 2010-08-26 | $25.80 | $44.01 | 2,191,700 | — | — |
| 2010-08-25 | $25.93 | $44.23 | 1,739,900 | — | — |
| 2010-08-24 | $25.30 | $43.16 | 1,254,800 | — | — |
| 2010-08-23 | $26.51 | $45.22 | 1,172,200 | — | — |
| 2010-08-20 | $26.59 | $45.36 | 975,600 | — | — |
| 2010-08-19 | $26.80 | $45.71 | 1,030,300 | — | — |
| 2010-08-18 | $27.61 | $47.10 | 1,097,400 | — | — |
| 2010-08-17 | $27.67 | $47.20 | 973,700 | — | — |
| 2010-08-16 | $27.41 | $46.75 | 1,079,200 | — | — |
| 2010-08-13 | $26.97 | $46.00 | 808,600 | — | — |
| 2010-08-12 | $27.65 | $47.16 | 1,131,700 | — | — |
| 2010-08-11 | $28.18 | $48.07 | 1,358,500 | — | — |
| 2010-08-10 | $29.91 | $51.02 | 1,093,900 | — | — |
| 2010-08-09 | $31.14 | $53.12 | 1,192,400 | — | — |
| 2010-08-06 | $30.48 | $51.99 | 1,486,900 | — | — |
| 2010-08-05 | $31.28 | $53.36 | 1,014,400 | — | — |
| 2010-08-04 | $32.11 | $54.77 | 1,540,200 | — | — |
| 2010-08-03 | $31.96 | $54.52 | 3,201,000 | — | — |
| 2010-08-02 | $33.83 | $57.71 | 2,987,000 | — | — |
| 2010-07-30 | $34.38 | $58.64 | 1,469,200 | — | — |
| 2010-07-29 | $34.32 | $58.54 | 1,131,300 | — | — |
| 2010-07-28 | $33.75 | $57.57 | 846,200 | — | — |
| 2010-07-27 | $34.26 | $58.44 | 1,632,700 | — | — |
| 2010-07-26 | $33.27 | $56.75 | 1,326,300 | — | — |
| 2010-07-23 | $31.98 | $54.55 | 1,362,300 | — | — |
| 2010-07-22 | $31.53 | $53.78 | 1,630,700 | — | — |
| 2010-07-21 | $30.66 | $52.30 | 1,325,400 | — | — |
| 2010-07-20 | $32.15 | $54.84 | 965,000 | — | — |
| 2010-07-19 | $31.22 | $53.25 | 694,600 | — | — |
| 2010-07-16 | $31.02 | $52.91 | 796,000 | — | — |
| 2010-07-15 | $32.35 | $55.18 | 1,003,200 | — | — |
| 2010-07-14 | $33.35 | $56.89 | 460,600 | — | — |
| 2010-07-13 | $33.25 | $56.72 | 721,900 | — | — |
| 2010-07-12 | $32.06 | $54.69 | 632,700 | — | — |
| 2010-07-09 | $32.35 | $55.18 | 491,100 | — | — |
| 2010-07-08 | $31.61 | $53.92 | 809,600 | — | — |
| 2010-07-07 | $31.68 | $54.04 | 1,144,500 | — | — |
| 2010-07-06 | $30.38 | $51.82 | 1,469,000 | — | — |
| 2010-07-02 | $30.00 | $51.17 | 748,900 | — | — |
| 2010-07-01 | $30.44 | $51.92 | 1,740,000 | — | — |
| 2010-06-30 | $31.16 | $53.15 | 1,790,800 | — | — |
| 2010-06-29 | $31.96 | $54.52 | 1,325,800 | — | — |
| 2010-06-28 | $33.25 | $56.72 | 765,100 | — | — |
| 2010-06-25 | $34.04 | $58.06 | 2,719,200 | — | — |
| 2010-06-24 | $32.88 | $56.09 | 1,019,900 | — | — |
| 2010-06-23 | $33.87 | $57.77 | 1,198,000 | — | — |
| 2010-06-22 | $34.40 | $58.68 | 968,200 | — | — |
| 2010-06-21 | $35.26 | $60.14 | 679,100 | — | — |
| 2010-06-18 | $35.26 | $60.14 | 718,900 | — | — |
| 2010-06-17 | $35.08 | $59.84 | 727,500 | — | — |
| 2010-06-16 | $35.15 | $59.96 | 905,400 | — | — |
| 2010-06-15 | $35.52 | $60.59 | 827,500 | — | — |
| 2010-06-14 | $34.82 | $59.39 | 835,600 | — | — |
| 2010-06-11 | $34.66 | $59.12 | 872,800 | — | — |
| 2010-06-10 | $34.11 | $58.18 | 882,600 | — | — |
| 2010-06-09 | $33.20 | $56.63 | 2,056,500 | — | — |
| 2010-06-08 | $32.42 | $55.30 | 1,420,800 | — | — |
| 2010-06-07 | $32.36 | $55.20 | 1,491,700 | — | — |
| 2010-06-04 | $34.17 | $58.29 | 1,709,200 | — | — |
| 2010-06-03 | $36.12 | $61.61 | 1,090,000 | — | — |
| 2010-06-02 | $36.10 | $61.58 | 1,203,800 | — | — |
| 2010-06-01 | $35.42 | $60.42 | 2,253,600 | — | — |
| 2010-05-28 | $35.53 | $60.61 | 1,262,600 | — | — |
| 2010-05-27 | $36.16 | $61.68 | 1,525,700 | — | — |
| 2010-05-26 | $33.20 | $56.63 | 1,849,600 | — | — |
| 2010-05-25 | $33.90 | $57.82 | 2,332,600 | — | — |
| 2010-05-24 | $34.23 | $58.39 | 1,345,200 | — | — |
| 2010-05-21 | $34.74 | $59.26 | 1,971,100 | — | — |
| 2010-05-20 | $33.98 | $57.96 | 1,737,100 | — | — |
| 2010-05-19 | $36.37 | $62.04 | 1,411,400 | — | — |
| 2010-05-18 | $37.18 | $63.42 | 1,293,200 | — | — |
| 2010-05-17 | $38.30 | $65.33 | 1,519,200 | — | — |
| 2010-05-14 | $38.34 | $65.40 | 1,371,000 | — | — |
| 2010-05-13 | $39.35 | $67.12 | 1,531,800 | — | — |
| 2010-05-12 | $38.96 | $66.46 | 2,009,000 | — | — |
| 2010-05-11 | $38.94 | $66.42 | 1,754,600 | — | — |
| 2010-05-10 | $38.72 | $66.05 | 1,420,500 | — | — |
| 2010-05-07 | $36.31 | $61.94 | 2,084,500 | — | — |
| 2010-05-06 | $37.12 | $63.32 | 2,120,200 | — | — |
| 2010-05-05 | $37.91 | $64.66 | 2,252,400 | — | — |
| 2010-05-04 | $38.21 | $65.18 | 1,870,600 | — | — |
| 2010-05-03 | $39.75 | $67.80 | 1,537,000 | — | — |
| 2010-04-30 | $38.62 | $65.88 | 2,732,700 | — | — |
| 2010-04-29 | $40.68 | $69.39 | 3,434,100 | — | — |
| 2010-04-28 | $42.42 | $72.36 | 1,035,400 | — | — |
| 2010-04-27 | $42.35 | $72.24 | 1,621,900 | — | — |
| 2010-04-26 | $43.68 | $74.51 | 1,288,700 | — | — |
| 2010-04-23 | $43.84 | $74.78 | 1,689,700 | — | — |
| 2010-04-22 | $43.80 | $74.71 | 1,110,300 | — | — |
| 2010-04-21 | $42.80 | $73.01 | 767,500 | — | — |
| 2010-04-20 | $42.67 | $72.78 | 745,200 | — | — |
| 2010-04-19 | $42.40 | $72.32 | 1,023,100 | — | — |
| 2010-04-16 | $42.92 | $73.21 | 1,091,000 | — | — |
| 2010-04-15 | $43.79 | $74.69 | 1,029,400 | — | — |
| 2010-04-14 | $43.57 | $74.32 | 1,643,400 | — | — |
| 2010-04-13 | $42.76 | $72.94 | 2,514,500 | — | — |
| 2010-04-12 | $40.64 | $69.32 | 1,005,500 | — | — |
| 2010-04-09 | $40.95 | $69.85 | 1,200,000 | — | — |
| 2010-04-08 | $41.21 | $70.29 | 3,328,200 | — | — |
| 2010-04-07 | $40.30 | $68.74 | 1,223,700 | — | — |
| 2010-04-06 | $40.19 | $68.55 | 1,400,300 | — | — |
| 2010-04-05 | $40.24 | $68.64 | 1,014,100 | — | — |
| 2010-04-01 | $40.35 | $68.83 | 1,177,900 | — | — |
| 2010-03-31 | $40.34 | $68.81 | 1,229,200 | — | — |
| 2010-03-30 | $40.50 | $69.08 | 788,800 | — | — |
| 2010-03-29 | $40.72 | $69.46 | 564,600 | — | — |
| 2010-03-26 | $40.14 | $68.47 | 712,600 | — | — |
| 2010-03-25 | $40.72 | $69.46 | 889,300 | — | — |
| 2010-03-24 | $40.79 | $69.58 | 869,900 | — | — |
| 2010-03-23 | $41.68 | $71.10 | 791,900 | — | — |
| 2010-03-22 | $41.28 | $70.41 | 1,295,300 | — | — |
| 2010-03-19 | $39.85 | $67.97 | 1,640,400 | — | — |
| 2010-03-18 | $39.81 | $67.91 | 519,900 | — | — |
| 2010-03-17 | $40.31 | $68.76 | 1,239,200 | — | — |
| 2010-03-16 | $39.62 | $67.58 | 764,700 | — | — |
| 2010-03-15 | $38.97 | $66.47 | 882,600 | — | — |
| 2010-03-12 | $39.48 | $67.34 | 772,500 | — | — |
| 2010-03-11 | $39.45 | $67.29 | 934,800 | — | — |
| 2010-03-10 | $39.35 | $67.12 | 1,282,500 | — | — |
| 2010-03-09 | $39.11 | $66.71 | 3,159,900 | — | — |
| 2010-03-08 | $37.35 | $63.71 | 796,800 | — | — |
| 2010-03-05 | $37.61 | $64.15 | 1,865,900 | — | — |
| 2010-03-04 | $36.97 | $63.06 | 1,120,100 | — | — |
| 2010-03-03 | $36.71 | $62.62 | 1,358,900 | — | — |
| 2010-03-02 | $37.07 | $63.23 | 2,167,900 | — | — |
| 2010-03-01 | $37.34 | $63.69 | 2,230,600 | — | — |
| 2010-02-26 | $38.12 | $65.02 | 1,358,000 | — | — |
| 2010-02-25 | $37.65 | $64.22 | 1,864,900 | — | — |
| 2010-02-24 | $37.56 | $64.07 | 2,070,200 | — | — |
| 2010-02-23 | $37.76 | $64.41 | 2,075,900 | — | — |
| 2010-02-22 | $38.67 | $65.96 | 806,800 | — | — |
| 2010-02-19 | $38.80 | $66.18 | 1,165,200 | — | — |
| 2010-02-18 | $39.12 | $66.73 | 1,390,900 | — | — |
| 2010-02-17 | $39.35 | $67.12 | 1,772,700 | — | — |
| 2010-02-16 | $39.42 | $67.24 | 3,233,900 | — | — |
| 2010-02-12 | $38.33 | $65.38 | 3,368,200 | — | — |
| 2010-02-11 | $39.51 | $67.39 | 1,421,000 | — | — |
| 2010-02-10 | $38.81 | $66.20 | 969,500 | — | — |
| 2010-02-09 | $39.06 | $66.63 | 1,728,700 | — | — |
| 2010-02-08 | $37.99 | $64.80 | 1,245,700 | — | — |
| 2010-02-05 | $38.22 | $65.19 | 1,581,300 | — | — |
| 2010-02-04 | $38.02 | $64.85 | 2,308,100 | — | — |
| 2010-02-03 | $39.64 | $67.62 | 2,515,300 | — | — |
| 2010-02-02 | $38.68 | $65.98 | 2,843,000 | — | — |
| 2010-02-01 | $37.60 | $64.14 | 1,742,000 | — | — |
| 2010-01-29 | $36.07 | $61.53 | 2,020,100 | — | — |
| 2010-01-28 | $36.77 | $62.72 | 3,277,200 | — | — |
| 2010-01-27 | $35.99 | $61.39 | 1,909,700 | — | — |
| 2010-01-26 | $35.16 | $59.97 | 1,014,200 | — | — |
| 2010-01-25 | $35.53 | $60.61 | 1,125,400 | — | — |
| 2010-01-22 | $34.81 | $59.38 | 1,114,500 | — | — |
| 2010-01-21 | $35.68 | $60.86 | 965,500 | — | — |
| 2010-01-20 | $36.87 | $62.89 | 761,000 | — | — |
| 2010-01-19 | $37.21 | $63.47 | 806,500 | — | — |
| 2010-01-15 | $37.57 | $64.09 | 707,800 | — | — |
| 2010-01-14 | $38.41 | $65.52 | 837,500 | — | — |
| 2010-01-13 | $38.04 | $64.89 | 1,219,900 | — | — |
| 2010-01-12 | $37.38 | $63.76 | 2,252,700 | — | — |
| 2010-01-11 | $38.46 | $65.60 | 827,200 | — | — |
| 2010-01-08 | $38.67 | $65.96 | 944,500 | — | — |
| 2010-01-07 | $39.06 | $66.63 | 884,400 | — | — |
| 2010-01-06 | $38.45 | $65.59 | 781,600 | — | — |
| 2010-01-05 | $38.87 | $66.30 | 1,715,100 | — | — |
| 2010-01-04 | $38.04 | $64.89 | 1,278,800 | — | — |