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
- 1980-01-02 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 | $31.81 | $296.01 | 2,023,100 | — | — |
| 2010-12-30 | $31.39 | $292.10 | 1,117,300 | — | — |
| 2010-12-29 | $31.36 | $291.82 | 951,100 | — | — |
| 2010-12-28 | $31.54 | $293.50 | 925,000 | — | — |
| 2010-12-27 | $31.43 | $292.47 | 1,089,200 | — | — |
| 2010-12-23 | $31.43 | $292.47 | 1,738,900 | — | — |
| 2010-12-22 | $31.60 | $294.06 | 1,516,600 | — | — |
| 2010-12-21 | $31.24 | $290.71 | 2,662,400 | — | — |
| 2010-12-20 | $31.48 | $292.94 | 2,543,700 | — | — |
| 2010-12-17 | $31.64 | $294.43 | 4,916,700 | — | — |
| 2010-12-16 | $31.87 | $296.57 | 5,069,100 | — | — |
| 2010-12-15 | $31.19 | $290.24 | 2,408,300 | — | — |
| 2010-12-14 | $31.46 | $292.75 | 3,121,100 | — | — |
| 2010-12-13 | $31.18 | $290.15 | 1,938,100 | — | — |
| 2010-12-10 | $31.12 | $289.59 | 2,529,600 | — | — |
| 2010-12-09 | $31.29 | $291.17 | 5,234,700 | — | — |
| 2010-12-08 | $31.13 | $289.68 | 3,905,200 | — | — |
| 2010-12-07 | $31.27 | $290.98 | 3,108,500 | — | — |
| 2010-12-06 | $31.44 | $292.57 | 3,062,000 | — | — |
| 2010-12-03 | $31.74 | $292.17 | 2,670,100 | — | — |
| 2010-12-02 | $31.49 | $289.87 | 8,879,800 | — | — |
| 2010-12-01 | $31.46 | $289.59 | 8,987,000 | — | — |
| 2010-11-30 | $30.83 | $283.79 | 9,312,200 | — | — |
| 2010-11-29 | $30.84 | $283.88 | 3,189,400 | — | — |
| 2010-11-26 | $30.63 | $281.95 | 1,196,100 | — | — |
| 2010-11-24 | $30.93 | $284.71 | 2,348,400 | — | — |
| 2010-11-23 | $30.64 | $282.04 | 3,195,300 | — | — |
| 2010-11-22 | $30.82 | $283.70 | 2,388,600 | — | — |
| 2010-11-19 | $30.76 | $283.15 | 5,191,200 | — | — |
| 2010-11-18 | $31.16 | $286.83 | 4,471,100 | — | — |
| 2010-11-17 | $31.24 | $287.56 | 3,245,900 | — | — |
| 2010-11-16 | $31.44 | $289.41 | 2,299,200 | — | — |
| 2010-11-15 | $31.96 | $294.19 | 1,714,600 | — | — |
| 2010-11-12 | $31.66 | $291.43 | 3,302,400 | — | — |
| 2010-11-11 | $32.06 | $295.11 | 3,004,100 | — | — |
| 2010-11-10 | $32.25 | $296.86 | 2,594,500 | — | — |
| 2010-11-09 | $32.46 | $298.79 | 2,616,500 | — | — |
| 2010-11-08 | $32.51 | $299.25 | 2,325,600 | — | — |
| 2010-11-05 | $33.02 | $303.95 | 2,333,100 | — | — |
| 2010-11-04 | $33.26 | $306.16 | 2,359,800 | — | — |
| 2010-11-03 | $32.93 | $303.12 | 2,808,200 | — | — |
| 2010-11-02 | $32.87 | $302.57 | 2,164,600 | — | — |
| 2010-11-01 | $32.18 | $296.22 | 3,089,400 | — | — |
| 2010-10-29 | $32.34 | $297.69 | 2,755,600 | — | — |
| 2010-10-28 | $32.45 | $298.70 | 4,623,100 | — | — |
| 2010-10-27 | $32.63 | $300.36 | 5,428,800 | — | — |
| 2010-10-26 | $33.39 | $307.36 | 2,958,200 | — | — |
| 2010-10-25 | $33.33 | $306.80 | 2,618,000 | — | — |
| 2010-10-22 | $33.25 | $306.07 | 3,579,300 | — | — |
| 2010-10-21 | $33.80 | $311.13 | 3,533,400 | — | — |
| 2010-10-20 | $33.56 | $308.92 | 1,518,500 | — | — |
| 2010-10-19 | $33.32 | $306.71 | 2,108,200 | — | — |
| 2010-10-18 | $33.73 | $310.48 | 1,606,600 | — | — |
| 2010-10-15 | $33.25 | $306.07 | 6,137,600 | — | — |
| 2010-10-14 | $33.11 | $304.78 | 1,818,300 | — | — |
| 2010-10-13 | $33.39 | $307.36 | 2,115,200 | — | — |
| 2010-10-12 | $33.17 | $305.33 | 2,025,900 | — | — |
| 2010-10-11 | $33.42 | $307.63 | 1,816,000 | — | — |
| 2010-10-08 | $33.51 | $308.46 | 1,777,700 | — | — |
| 2010-10-07 | $33.40 | $307.45 | 1,799,900 | — | — |
| 2010-10-06 | $33.03 | $304.04 | 2,152,300 | — | — |
| 2010-10-05 | $33.57 | $309.01 | 1,777,900 | — | — |
| 2010-10-04 | $33.08 | $304.50 | 1,935,600 | — | — |
| 2010-10-01 | $33.08 | $304.50 | 2,032,100 | — | — |
| 2010-09-30 | $33.08 | $304.50 | 3,332,600 | — | — |
| 2010-09-29 | $32.96 | $303.40 | 1,784,800 | — | — |
| 2010-09-28 | $33.14 | $305.05 | 2,292,800 | — | — |
| 2010-09-27 | $33.06 | $304.32 | 2,883,700 | — | — |
| 2010-09-24 | $32.87 | $302.57 | 2,745,900 | — | — |
| 2010-09-23 | $32.06 | $295.11 | 2,426,400 | — | — |
| 2010-09-22 | $32.40 | $298.24 | 2,650,700 | — | — |
| 2010-09-21 | $32.44 | $298.61 | 4,052,200 | — | — |
| 2010-09-20 | $32.26 | $296.95 | 2,804,100 | — | — |
| 2010-09-17 | $31.86 | $293.27 | 3,856,900 | — | — |
| 2010-09-16 | $31.59 | $290.79 | 2,698,700 | — | — |
| 2010-09-15 | $31.45 | $289.50 | 3,627,100 | — | — |
| 2010-09-14 | $31.93 | $293.92 | 3,248,700 | — | — |
| 2010-09-13 | $32.00 | $294.56 | 2,997,700 | — | — |
| 2010-09-10 | $31.92 | $293.82 | 3,606,600 | — | — |
| 2010-09-09 | $32.36 | $297.87 | 1,821,900 | — | — |
| 2010-09-08 | $32.12 | $295.66 | 1,916,500 | — | — |
| 2010-09-07 | $32.48 | $298.98 | 2,628,700 | — | — |
| 2010-09-03 | $32.93 | $299.96 | 2,371,800 | — | — |
| 2010-09-02 | $32.62 | $297.14 | 2,465,600 | — | — |
| 2010-09-01 | $32.83 | $299.05 | 2,665,800 | — | — |
| 2010-08-31 | $31.96 | $291.13 | 3,960,300 | — | — |
| 2010-08-30 | $31.66 | $288.39 | 2,079,400 | — | — |
| 2010-08-27 | $32.07 | $292.13 | 2,723,000 | — | — |
| 2010-08-26 | $31.39 | $285.94 | 3,413,900 | — | — |
| 2010-08-25 | $31.75 | $289.21 | 8,832,900 | — | — |
| 2010-08-24 | $32.13 | $292.68 | 3,381,100 | — | — |
| 2010-08-23 | $32.20 | $293.31 | 3,047,700 | — | — |
| 2010-08-20 | $31.73 | $289.03 | 2,326,600 | — | — |
| 2010-08-19 | $31.66 | $288.39 | 2,281,500 | — | — |
| 2010-08-18 | $32.18 | $293.13 | 2,833,100 | — | — |
| 2010-08-17 | $32.09 | $292.31 | 2,635,000 | — | — |
| 2010-08-16 | $31.54 | $287.30 | 2,201,700 | — | — |
| 2010-08-13 | $31.71 | $288.85 | 2,645,600 | — | — |
| 2010-08-12 | $31.56 | $287.48 | 4,236,300 | — | — |
| 2010-08-11 | $31.74 | $289.12 | 2,726,900 | — | — |
| 2010-08-10 | $32.52 | $296.23 | 2,870,400 | — | — |
| 2010-08-09 | $32.67 | $297.60 | 2,599,600 | — | — |
| 2010-08-06 | $32.74 | $298.23 | 3,779,800 | — | — |
| 2010-08-05 | $32.40 | $295.14 | 3,294,400 | — | — |
| 2010-08-04 | $32.90 | $299.69 | 3,977,500 | — | — |
| 2010-08-03 | $33.07 | $301.24 | 2,353,900 | — | — |
| 2010-08-02 | $33.31 | $303.42 | 5,799,500 | — | — |
| 2010-07-30 | $32.90 | $299.69 | 5,140,700 | — | — |
| 2010-07-29 | $33.82 | $308.07 | 4,388,400 | — | — |
| 2010-07-28 | $34.39 | $313.26 | 3,851,800 | — | — |
| 2010-07-27 | $34.78 | $316.82 | 2,720,300 | — | — |
| 2010-07-26 | $34.05 | $310.17 | 2,072,100 | — | — |
| 2010-07-23 | $33.77 | $307.62 | 2,144,500 | — | — |
| 2010-07-22 | $33.69 | $306.89 | 3,581,300 | — | — |
| 2010-07-21 | $33.00 | $300.60 | 2,205,400 | — | — |
| 2010-07-20 | $33.48 | $304.97 | 3,059,400 | — | — |
| 2010-07-19 | $33.30 | $303.33 | 2,418,900 | — | — |
| 2010-07-16 | $32.97 | $300.33 | 3,187,400 | — | — |
| 2010-07-15 | $33.74 | $307.34 | 2,137,800 | — | — |
| 2010-07-14 | $33.52 | $305.34 | 2,047,800 | — | — |
| 2010-07-13 | $33.47 | $304.88 | 3,269,600 | — | — |
| 2010-07-12 | $33.45 | $304.70 | 2,576,600 | — | — |
| 2010-07-09 | $33.34 | $303.70 | 2,794,700 | — | — |
| 2010-07-08 | $33.16 | $302.06 | 3,598,200 | — | — |
| 2010-07-07 | $32.72 | $298.05 | 6,629,900 | — | — |
| 2010-07-06 | $31.71 | $288.85 | 4,111,400 | — | — |
| 2010-07-02 | $31.38 | $285.84 | 2,860,400 | — | — |
| 2010-07-01 | $31.15 | $283.75 | 3,695,100 | — | — |
| 2010-06-30 | $31.33 | $285.39 | 4,804,100 | — | — |
| 2010-06-29 | $31.61 | $287.94 | 4,139,500 | — | — |
| 2010-06-28 | $32.43 | $295.41 | 2,779,500 | — | — |
| 2010-06-25 | $32.40 | $295.14 | 6,229,800 | — | — |
| 2010-06-24 | $31.82 | $289.85 | 3,122,700 | — | — |
| 2010-06-23 | $31.71 | $288.85 | 4,480,800 | — | — |
| 2010-06-22 | $32.19 | $293.22 | 5,555,200 | — | — |
| 2010-06-21 | $33.08 | $301.33 | 4,271,100 | — | — |
| 2010-06-18 | $33.62 | $306.25 | 3,351,300 | — | — |
| 2010-06-17 | $33.64 | $306.43 | 3,113,300 | — | — |
| 2010-06-16 | $33.20 | $302.42 | 2,628,500 | — | — |
| 2010-06-15 | $33.12 | $301.69 | 2,682,300 | — | — |
| 2010-06-14 | $32.32 | $294.41 | 2,706,800 | — | — |
| 2010-06-11 | $32.11 | $292.49 | 2,917,200 | — | — |
| 2010-06-10 | $32.24 | $293.68 | 3,392,400 | — | — |
| 2010-06-09 | $31.86 | $290.22 | 6,026,100 | — | — |
| 2010-06-08 | $31.58 | $287.67 | 4,824,300 | — | — |
| 2010-06-07 | $30.81 | $280.65 | 4,980,500 | — | — |
| 2010-06-04 | $30.67 | $276.25 | 3,386,000 | — | — |
| 2010-06-03 | $31.49 | $283.64 | 2,023,500 | — | — |
| 2010-06-02 | $31.12 | $280.31 | 4,898,400 | — | — |
| 2010-06-01 | $30.28 | $272.74 | 3,910,900 | — | — |
| 2010-05-28 | $30.63 | $275.89 | 2,633,600 | — | — |
| 2010-05-27 | $30.60 | $275.62 | 2,347,000 | — | — |
| 2010-05-26 | $29.89 | $269.23 | 2,880,100 | — | — |
| 2010-05-25 | $30.05 | $270.67 | 4,362,600 | — | — |
| 2010-05-24 | $30.13 | $271.39 | 2,486,900 | — | — |
| 2010-05-21 | $30.26 | $272.56 | 4,815,300 | — | — |
| 2010-05-20 | $30.49 | $274.63 | 7,311,000 | — | — |
| 2010-05-19 | $31.43 | $283.10 | 3,681,400 | — | — |
| 2010-05-18 | $31.57 | $284.36 | 3,671,200 | — | — |
| 2010-05-17 | $31.87 | $287.06 | 5,231,000 | — | — |
| 2010-05-14 | $31.81 | $286.52 | 3,619,300 | — | — |
| 2010-05-13 | $32.10 | $289.13 | 3,647,400 | — | — |
| 2010-05-12 | $32.15 | $289.58 | 3,551,900 | — | — |
| 2010-05-11 | $31.48 | $283.55 | 4,001,900 | — | — |
| 2010-05-10 | $31.42 | $283.01 | 6,063,500 | — | — |
| 2010-05-07 | $30.70 | $276.52 | 4,797,900 | — | — |
| 2010-05-06 | $31.00 | $279.22 | 3,644,400 | — | — |
| 2010-05-05 | $31.89 | $287.24 | 3,174,900 | — | — |
| 2010-05-04 | $32.15 | $289.58 | 2,741,900 | — | — |
| 2010-05-03 | $32.77 | $295.17 | 2,559,700 | — | — |
| 2010-04-30 | $32.13 | $289.40 | 4,937,400 | — | — |
| 2010-04-29 | $31.84 | $286.79 | 2,678,900 | — | — |
| 2010-04-28 | $31.46 | $283.37 | 3,518,700 | — | — |
| 2010-04-27 | $31.07 | $279.86 | 3,475,200 | — | — |
| 2010-04-26 | $31.39 | $282.74 | 2,478,900 | — | — |
| 2010-04-23 | $31.55 | $284.18 | 2,064,300 | — | — |
| 2010-04-22 | $31.07 | $279.86 | 2,338,700 | — | — |
| 2010-04-21 | $30.83 | $277.69 | 1,747,000 | — | — |
| 2010-04-20 | $30.79 | $277.33 | 2,127,000 | — | — |
| 2010-04-19 | $30.26 | $272.56 | 1,610,200 | — | — |
| 2010-04-16 | $30.25 | $272.47 | 2,908,600 | — | — |
| 2010-04-15 | $30.70 | $276.52 | 3,118,200 | — | — |
| 2010-04-14 | $31.22 | $281.21 | 3,131,700 | — | — |
| 2010-04-13 | $30.85 | $277.87 | 2,521,900 | — | — |
| 2010-04-12 | $31.03 | $279.50 | 2,048,000 | — | — |
| 2010-04-09 | $30.69 | $276.43 | 2,686,600 | — | — |
| 2010-04-08 | $30.48 | $274.54 | 2,602,200 | — | — |
| 2010-04-07 | $30.68 | $276.34 | 5,440,700 | — | — |
| 2010-04-06 | $31.10 | $280.13 | 3,975,800 | — | — |
| 2010-04-05 | $30.82 | $277.60 | 3,317,600 | — | — |
| 2010-04-01 | $30.12 | $271.30 | 3,110,800 | — | — |
| 2010-03-31 | $29.52 | $265.89 | 3,954,100 | — | — |
| 2010-03-30 | $29.45 | $265.26 | 2,444,400 | — | — |
| 2010-03-29 | $29.49 | $265.62 | 2,689,700 | — | — |
| 2010-03-26 | $29.11 | $262.20 | 3,177,700 | — | — |
| 2010-03-25 | $29.35 | $264.36 | 5,960,600 | — | — |
| 2010-03-24 | $30.09 | $271.03 | 3,384,400 | — | — |
| 2010-03-23 | $30.53 | $274.99 | 2,770,200 | — | — |
| 2010-03-22 | $30.59 | $275.53 | 2,010,200 | — | — |
| 2010-03-19 | $30.92 | $278.50 | 3,569,000 | — | — |
| 2010-03-18 | $30.99 | $279.13 | 2,269,400 | — | — |
| 2010-03-17 | $30.96 | $278.86 | 3,551,500 | — | — |
| 2010-03-16 | $31.13 | $280.40 | 2,360,100 | — | — |
| 2010-03-15 | $30.85 | $277.87 | 2,157,400 | — | — |
| 2010-03-12 | $30.57 | $275.35 | 1,916,400 | — | — |
| 2010-03-11 | $30.67 | $276.25 | 2,532,000 | — | — |
| 2010-03-10 | $30.55 | $275.17 | 3,263,100 | — | — |
| 2010-03-09 | $30.55 | $275.17 | 2,987,200 | — | — |
| 2010-03-08 | $30.71 | $276.61 | 2,415,200 | — | — |
| 2010-03-05 | $31.20 | $277.94 | 5,039,300 | — | — |
| 2010-03-04 | $30.90 | $275.26 | 7,348,300 | — | — |
| 2010-03-03 | $30.57 | $272.32 | 2,356,400 | — | — |
| 2010-03-02 | $30.63 | $272.86 | 2,401,400 | — | — |
| 2010-03-01 | $30.44 | $271.17 | 2,944,500 | — | — |
| 2010-02-26 | $29.72 | $264.75 | 2,599,600 | — | — |
| 2010-02-25 | $29.92 | $266.53 | 4,217,700 | — | — |
| 2010-02-24 | $30.17 | $268.76 | 3,771,400 | — | — |
| 2010-02-23 | $30.16 | $268.67 | 3,321,100 | — | — |
| 2010-02-22 | $30.57 | $272.32 | 2,305,800 | — | — |
| 2010-02-19 | $31.18 | $277.76 | 2,822,900 | — | — |
| 2010-02-18 | $30.85 | $274.82 | 3,440,400 | — | — |
| 2010-02-17 | $30.74 | $273.84 | 2,219,700 | — | — |
| 2010-02-16 | $30.76 | $274.02 | 3,017,500 | — | — |
| 2010-02-12 | $30.17 | $268.76 | 4,165,100 | — | — |
| 2010-02-11 | $30.53 | $271.97 | 5,261,500 | — | — |
| 2010-02-10 | $29.93 | $266.62 | 3,503,200 | — | — |
| 2010-02-09 | $29.89 | $266.27 | 3,132,400 | — | — |
| 2010-02-08 | $29.48 | $262.61 | 2,157,200 | — | — |
| 2010-02-05 | $29.52 | $262.97 | 3,041,800 | — | — |
| 2010-02-04 | $29.64 | $264.04 | 2,337,500 | — | — |
| 2010-02-03 | $30.55 | $272.15 | 1,914,100 | — | — |
| 2010-02-02 | $30.89 | $275.18 | 2,553,900 | — | — |
| 2010-02-01 | $30.63 | $272.86 | 2,192,100 | — | — |
| 2010-01-29 | $30.59 | $272.50 | 3,138,100 | — | — |
| 2010-01-28 | $30.57 | $272.32 | 2,994,500 | — | — |
| 2010-01-27 | $30.86 | $274.91 | 2,649,300 | — | — |
| 2010-01-26 | $31.29 | $278.74 | 2,382,500 | — | — |
| 2010-01-25 | $31.44 | $280.07 | 2,074,900 | — | — |
| 2010-01-22 | $31.24 | $278.29 | 3,298,800 | — | — |
| 2010-01-21 | $31.75 | $282.84 | 3,204,500 | — | — |
| 2010-01-20 | $32.23 | $287.11 | 3,719,400 | — | — |
| 2010-01-19 | $32.92 | $293.26 | 2,185,300 | — | — |
| 2010-01-15 | $32.62 | $290.59 | 3,169,700 | — | — |
| 2010-01-14 | $32.82 | $292.37 | 2,590,000 | — | — |
| 2010-01-13 | $33.05 | $294.42 | 2,749,100 | — | — |
| 2010-01-12 | $32.83 | $292.46 | 4,012,200 | — | — |
| 2010-01-11 | $33.04 | $294.33 | 3,397,600 | — | — |
| 2010-01-08 | $32.88 | $292.90 | 1,764,000 | — | — |
| 2010-01-07 | $32.97 | $293.70 | 1,923,800 | — | — |
| 2010-01-06 | $33.42 | $297.71 | 2,972,700 | — | — |
| 2010-01-05 | $33.60 | $299.32 | 6,568,700 | — | — |
| 2010-01-04 | $33.63 | $299.58 | 5,130,400 | — | — |