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
- 1981-12-31 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 | $38.23 | $265.70 | 1,871,500 | — | — |
| 2010-12-30 | $38.30 | $266.19 | 1,663,200 | — | — |
| 2010-12-29 | $38.42 | $267.02 | 1,629,000 | — | — |
| 2010-12-28 | $38.42 | $267.02 | 1,368,500 | — | — |
| 2010-12-27 | $38.28 | $266.05 | 1,278,400 | — | — |
| 2010-12-23 | $38.26 | $265.91 | 1,687,200 | — | — |
| 2010-12-22 | $38.24 | $265.77 | 2,480,000 | — | — |
| 2010-12-21 | $38.34 | $266.46 | 2,346,500 | — | — |
| 2010-12-20 | $38.28 | $266.05 | 4,343,400 | — | — |
| 2010-12-17 | $37.90 | $263.41 | 6,600,200 | — | — |
| 2010-12-16 | $37.79 | $262.64 | 4,159,200 | — | — |
| 2010-12-15 | $37.70 | $262.02 | 3,243,800 | — | — |
| 2010-12-14 | $37.86 | $263.13 | 3,904,200 | — | — |
| 2010-12-13 | $37.90 | $263.41 | 2,866,600 | — | — |
| 2010-12-10 | $37.82 | $262.85 | 2,516,700 | — | — |
| 2010-12-09 | $37.93 | $263.61 | 3,032,400 | — | — |
| 2010-12-08 | $37.58 | $261.18 | 4,492,400 | — | — |
| 2010-12-07 | $37.89 | $263.34 | 2,832,700 | — | — |
| 2010-12-06 | $38.08 | $264.66 | 2,678,900 | — | — |
| 2010-12-03 | $38.12 | $264.93 | 4,154,000 | — | — |
| 2010-12-02 | $38.08 | $264.66 | 3,670,200 | — | — |
| 2010-12-01 | $38.23 | $265.70 | 3,585,200 | — | — |
| 2010-11-30 | $37.72 | $262.15 | 3,807,300 | — | — |
| 2010-11-29 | $37.55 | $260.97 | 3,376,700 | — | — |
| 2010-11-26 | $37.83 | $262.92 | 1,643,600 | — | — |
| 2010-11-24 | $38.01 | $264.17 | 1,969,800 | — | — |
| 2010-11-23 | $37.96 | $263.82 | 2,975,900 | — | — |
| 2010-11-22 | $38.23 | $265.70 | 3,142,400 | — | — |
| 2010-11-19 | $38.07 | $264.59 | 2,785,100 | — | — |
| 2010-11-18 | $38.03 | $264.31 | 3,294,900 | — | — |
| 2010-11-17 | $37.91 | $263.47 | 3,241,700 | — | — |
| 2010-11-16 | $38.13 | $265.00 | 5,340,700 | — | — |
| 2010-11-15 | $38.33 | $266.39 | 2,805,500 | — | — |
| 2010-11-12 | $38.09 | $264.73 | 3,032,700 | — | — |
| 2010-11-11 | $38.26 | $265.91 | 3,667,300 | — | — |
| 2010-11-10 | $37.97 | $263.89 | 3,734,500 | — | — |
| 2010-11-09 | $38.25 | $265.84 | 3,012,000 | — | — |
| 2010-11-08 | $38.32 | $266.32 | 2,770,700 | — | — |
| 2010-11-05 | $38.47 | $267.37 | 2,565,100 | — | — |
| 2010-11-04 | $38.45 | $267.23 | 4,297,900 | — | — |
| 2010-11-03 | $37.91 | $263.47 | 3,044,000 | — | — |
| 2010-11-02 | $37.98 | $263.96 | 3,040,000 | — | — |
| 2010-11-01 | $37.58 | $261.18 | 3,369,400 | — | — |
| 2010-10-29 | $37.87 | $263.20 | 4,005,900 | — | — |
| 2010-10-28 | $37.81 | $262.78 | 3,849,600 | — | — |
| 2010-10-27 | $38.30 | $263.02 | 5,815,000 | — | — |
| 2010-10-26 | $38.28 | $262.89 | 3,336,000 | — | — |
| 2010-10-25 | $38.18 | $262.20 | 7,727,300 | — | — |
| 2010-10-22 | $38.32 | $263.16 | 9,210,700 | — | — |
| 2010-10-21 | $38.13 | $261.86 | 7,215,000 | — | — |
| 2010-10-20 | $38.01 | $261.03 | 3,968,400 | — | — |
| 2010-10-19 | $37.87 | $260.07 | 3,872,000 | — | — |
| 2010-10-18 | $37.95 | $260.62 | 3,586,100 | — | — |
| 2010-10-15 | $37.68 | $258.77 | 3,372,100 | — | — |
| 2010-10-14 | $37.55 | $257.87 | 3,256,300 | — | — |
| 2010-10-13 | $37.51 | $257.60 | 3,426,300 | — | — |
| 2010-10-12 | $37.49 | $257.46 | 2,961,900 | — | — |
| 2010-10-11 | $37.54 | $257.80 | 2,491,000 | — | — |
| 2010-10-08 | $37.71 | $258.97 | 2,601,700 | — | — |
| 2010-10-07 | $37.79 | $259.52 | 2,645,900 | — | — |
| 2010-10-06 | $37.74 | $259.18 | 2,720,900 | — | — |
| 2010-10-05 | $37.79 | $259.52 | 3,067,000 | — | — |
| 2010-10-04 | $37.41 | $256.91 | 3,925,400 | — | — |
| 2010-10-01 | $37.14 | $255.06 | 4,786,700 | — | — |
| 2010-09-30 | $37.24 | $255.74 | 4,318,500 | — | — |
| 2010-09-29 | $37.42 | $256.98 | 3,042,800 | — | — |
| 2010-09-28 | $37.52 | $257.67 | 3,725,200 | — | — |
| 2010-09-27 | $37.52 | $257.67 | 2,685,700 | — | — |
| 2010-09-24 | $37.49 | $257.46 | 3,268,100 | — | — |
| 2010-09-23 | $37.00 | $254.10 | 3,602,800 | — | — |
| 2010-09-22 | $37.47 | $257.32 | 3,790,800 | — | — |
| 2010-09-21 | $37.19 | $255.40 | 4,077,800 | — | — |
| 2010-09-20 | $37.47 | $257.32 | 3,195,600 | — | — |
| 2010-09-17 | $37.06 | $254.51 | 4,401,300 | — | — |
| 2010-09-16 | $37.01 | $254.16 | 3,081,500 | — | — |
| 2010-09-15 | $37.16 | $255.19 | 3,210,400 | — | — |
| 2010-09-14 | $37.22 | $255.61 | 2,587,300 | — | — |
| 2010-09-13 | $37.25 | $255.81 | 2,921,100 | — | — |
| 2010-09-10 | $37.11 | $254.85 | 2,314,500 | — | — |
| 2010-09-09 | $37.13 | $254.99 | 2,687,000 | — | — |
| 2010-09-08 | $36.96 | $253.82 | 2,786,600 | — | — |
| 2010-09-07 | $36.90 | $253.41 | 3,407,400 | — | — |
| 2010-09-03 | $36.99 | $254.03 | 3,280,900 | — | — |
| 2010-09-02 | $36.84 | $253.00 | 3,076,700 | — | — |
| 2010-09-01 | $36.90 | $253.41 | 8,933,300 | — | — |
| 2010-08-31 | $36.69 | $251.97 | 4,294,000 | — | — |
| 2010-08-30 | $36.52 | $250.80 | 3,300,700 | — | — |
| 2010-08-27 | $36.97 | $253.89 | 6,071,200 | — | — |
| 2010-08-26 | $36.14 | $248.19 | 2,996,400 | — | — |
| 2010-08-25 | $36.28 | $249.15 | 4,637,300 | — | — |
| 2010-08-24 | $36.42 | $250.11 | 5,787,500 | — | — |
| 2010-08-23 | $35.88 | $246.40 | 4,687,900 | — | — |
| 2010-08-20 | $35.78 | $245.72 | 4,357,800 | — | — |
| 2010-08-19 | $35.49 | $243.73 | 3,904,600 | — | — |
| 2010-08-18 | $35.95 | $246.88 | 3,915,100 | — | — |
| 2010-08-17 | $36.06 | $247.64 | 3,431,700 | — | — |
| 2010-08-16 | $35.87 | $246.34 | 2,898,500 | — | — |
| 2010-08-13 | $35.84 | $246.13 | 3,408,000 | — | — |
| 2010-08-12 | $35.78 | $245.72 | 3,659,700 | — | — |
| 2010-08-11 | $35.86 | $246.27 | 4,801,500 | — | — |
| 2010-08-10 | $36.36 | $249.70 | 5,753,600 | — | — |
| 2010-08-09 | $36.15 | $248.26 | 3,904,000 | — | — |
| 2010-08-06 | $35.88 | $246.40 | 3,837,000 | — | — |
| 2010-08-05 | $35.92 | $246.68 | 3,139,700 | — | — |
| 2010-08-04 | $35.77 | $245.65 | 4,309,400 | — | — |
| 2010-08-03 | $35.61 | $244.55 | 3,966,700 | — | — |
| 2010-08-02 | $35.84 | $246.13 | 4,687,300 | — | — |
| 2010-07-30 | $35.33 | $242.63 | 5,692,200 | — | — |
| 2010-07-29 | $35.49 | $243.73 | 8,191,000 | — | — |
| 2010-07-28 | $36.59 | $248.15 | 5,459,200 | — | — |
| 2010-07-27 | $36.73 | $249.10 | 4,951,900 | — | — |
| 2010-07-26 | $36.08 | $244.70 | 3,216,300 | — | — |
| 2010-07-23 | $35.89 | $243.41 | 3,292,600 | — | — |
| 2010-07-22 | $35.65 | $241.78 | 4,046,100 | — | — |
| 2010-07-21 | $35.37 | $239.88 | 4,538,000 | — | — |
| 2010-07-20 | $35.84 | $243.07 | 6,615,000 | — | — |
| 2010-07-19 | $35.42 | $240.22 | 4,410,100 | — | — |
| 2010-07-16 | $34.78 | $235.88 | 4,914,000 | — | — |
| 2010-07-15 | $35.02 | $237.51 | 7,236,800 | — | — |
| 2010-07-14 | $34.91 | $236.76 | 2,854,700 | — | — |
| 2010-07-13 | $34.89 | $236.63 | 3,396,700 | — | — |
| 2010-07-12 | $34.78 | $235.88 | 3,336,300 | — | — |
| 2010-07-09 | $34.71 | $235.40 | 3,172,700 | — | — |
| 2010-07-08 | $34.52 | $234.12 | 4,398,000 | — | — |
| 2010-07-07 | $34.53 | $234.18 | 6,020,200 | — | — |
| 2010-07-06 | $33.50 | $227.20 | 8,049,700 | — | — |
| 2010-07-02 | $33.38 | $226.38 | 4,491,700 | — | — |
| 2010-07-01 | $33.37 | $226.32 | 5,057,400 | — | — |
| 2010-06-30 | $33.28 | $225.71 | 4,567,200 | — | — |
| 2010-06-29 | $33.64 | $228.15 | 5,505,300 | — | — |
| 2010-06-28 | $33.81 | $229.30 | 4,107,000 | — | — |
| 2010-06-25 | $33.28 | $225.71 | 5,234,500 | — | — |
| 2010-06-24 | $33.30 | $225.84 | 4,291,700 | — | — |
| 2010-06-23 | $33.34 | $226.11 | 3,432,400 | — | — |
| 2010-06-22 | $33.54 | $227.47 | 4,921,600 | — | — |
| 2010-06-21 | $33.92 | $230.05 | 3,692,100 | — | — |
| 2010-06-18 | $34.11 | $231.34 | 4,646,100 | — | — |
| 2010-06-17 | $34.02 | $230.73 | 3,753,700 | — | — |
| 2010-06-16 | $33.86 | $229.64 | 3,171,100 | — | — |
| 2010-06-15 | $33.71 | $228.62 | 2,718,000 | — | — |
| 2010-06-14 | $33.17 | $224.96 | 3,420,600 | — | — |
| 2010-06-11 | $33.03 | $224.01 | 3,565,800 | — | — |
| 2010-06-10 | $33.02 | $223.94 | 4,602,300 | — | — |
| 2010-06-09 | $32.57 | $220.89 | 3,925,900 | — | — |
| 2010-06-08 | $32.84 | $222.72 | 5,628,000 | — | — |
| 2010-06-07 | $32.28 | $218.92 | 5,066,600 | — | — |
| 2010-06-04 | $32.13 | $217.91 | 7,466,100 | — | — |
| 2010-06-03 | $32.83 | $222.65 | 4,789,400 | — | — |
| 2010-06-02 | $32.69 | $221.71 | 5,779,100 | — | — |
| 2010-06-01 | $32.27 | $218.86 | 6,616,300 | — | — |
| 2010-05-28 | $32.70 | $221.77 | 7,506,200 | — | — |
| 2010-05-27 | $32.92 | $223.26 | 5,475,400 | — | — |
| 2010-05-26 | $32.67 | $221.57 | 8,774,700 | — | — |
| 2010-05-25 | $32.99 | $223.74 | 6,889,300 | — | — |
| 2010-05-24 | $33.11 | $224.55 | 6,329,400 | — | — |
| 2010-05-21 | $33.62 | $228.01 | 6,904,200 | — | — |
| 2010-05-20 | $33.41 | $226.59 | 11,055,600 | — | — |
| 2010-05-19 | $33.93 | $230.11 | 5,971,800 | — | — |
| 2010-05-18 | $34.27 | $232.42 | 5,314,400 | — | — |
| 2010-05-17 | $34.63 | $234.86 | 3,470,000 | — | — |
| 2010-05-14 | $34.47 | $233.78 | 3,821,700 | — | — |
| 2010-05-13 | $34.63 | $234.86 | 4,665,400 | — | — |
| 2010-05-12 | $35.06 | $237.78 | 3,646,500 | — | — |
| 2010-05-11 | $34.88 | $236.56 | 5,170,100 | — | — |
| 2010-05-10 | $34.87 | $236.49 | 5,961,600 | — | — |
| 2010-05-07 | $33.92 | $230.05 | 14,377,500 | — | — |
| 2010-05-06 | $33.48 | $227.06 | 13,046,900 | — | — |
| 2010-05-05 | $34.02 | $230.73 | 7,230,300 | — | — |
| 2010-05-04 | $34.32 | $232.76 | 5,907,400 | — | — |
| 2010-05-03 | $34.61 | $234.73 | 5,212,500 | — | — |
| 2010-04-30 | $34.56 | $234.39 | 6,479,700 | — | — |
| 2010-04-29 | $34.64 | $234.93 | 6,296,800 | — | — |
| 2010-04-28 | $35.26 | $236.05 | 9,756,900 | — | — |
| 2010-04-27 | $34.50 | $230.96 | 5,196,700 | — | — |
| 2010-04-26 | $34.87 | $233.44 | 5,202,400 | — | — |
| 2010-04-23 | $34.73 | $232.50 | 3,459,200 | — | — |
| 2010-04-22 | $34.55 | $231.30 | 3,319,700 | — | — |
| 2010-04-21 | $34.45 | $230.63 | 3,076,800 | — | — |
| 2010-04-20 | $34.40 | $230.29 | 2,881,600 | — | — |
| 2010-04-19 | $34.09 | $228.22 | 3,428,600 | — | — |
| 2010-04-16 | $33.87 | $226.74 | 4,463,400 | — | — |
| 2010-04-15 | $33.95 | $227.28 | 2,774,400 | — | — |
| 2010-04-14 | $33.99 | $227.55 | 3,038,900 | — | — |
| 2010-04-13 | $33.91 | $227.01 | 3,045,000 | — | — |
| 2010-04-12 | $33.95 | $227.28 | 2,429,000 | — | — |
| 2010-04-09 | $33.93 | $227.15 | 3,197,200 | — | — |
| 2010-04-08 | $33.51 | $224.33 | 2,773,400 | — | — |
| 2010-04-07 | $33.56 | $224.67 | 3,302,600 | — | — |
| 2010-04-06 | $33.88 | $226.81 | 3,050,600 | — | — |
| 2010-04-05 | $33.49 | $224.20 | 2,126,800 | — | — |
| 2010-04-01 | $33.42 | $223.73 | 2,661,500 | — | — |
| 2010-03-31 | $33.16 | $221.99 | 2,740,600 | — | — |
| 2010-03-30 | $33.21 | $222.33 | 3,324,300 | — | — |
| 2010-03-29 | $33.34 | $223.20 | 2,640,100 | — | — |
| 2010-03-26 | $33.10 | $221.59 | 2,678,400 | — | — |
| 2010-03-25 | $33.01 | $220.99 | 3,877,800 | — | — |
| 2010-03-24 | $33.03 | $221.12 | 2,922,400 | — | — |
| 2010-03-23 | $33.35 | $223.26 | 4,174,100 | — | — |
| 2010-03-22 | $33.11 | $221.66 | 3,480,300 | — | — |
| 2010-03-19 | $33.18 | $222.12 | 8,063,000 | — | — |
| 2010-03-18 | $33.38 | $223.46 | 3,375,900 | — | — |
| 2010-03-17 | $33.45 | $223.93 | 3,424,600 | — | — |
| 2010-03-16 | $33.21 | $222.33 | 4,859,400 | — | — |
| 2010-03-15 | $32.86 | $219.98 | 3,353,700 | — | — |
| 2010-03-12 | $32.48 | $217.44 | 3,238,000 | — | — |
| 2010-03-11 | $32.50 | $217.57 | 2,547,900 | — | — |
| 2010-03-10 | $32.36 | $216.63 | 3,721,100 | — | — |
| 2010-03-09 | $32.31 | $216.30 | 10,894,400 | — | — |
| 2010-03-08 | $32.35 | $216.57 | 3,070,100 | — | — |
| 2010-03-05 | $32.22 | $215.70 | 5,062,900 | — | — |
| 2010-03-04 | $32.29 | $216.17 | 3,264,100 | — | — |
| 2010-03-03 | $32.18 | $215.43 | 3,455,100 | — | — |
| 2010-03-02 | $32.23 | $215.76 | 3,216,800 | — | — |
| 2010-03-01 | $32.06 | $214.63 | 2,971,100 | — | — |
| 2010-02-26 | $31.77 | $212.69 | 3,852,100 | — | — |
| 2010-02-25 | $32.01 | $214.29 | 3,895,700 | — | — |
| 2010-02-24 | $32.13 | $215.10 | 3,603,200 | — | — |
| 2010-02-23 | $32.02 | $214.36 | 4,049,500 | — | — |
| 2010-02-22 | $32.34 | $216.50 | 3,799,400 | — | — |
| 2010-02-19 | $32.29 | $216.17 | 4,247,500 | — | — |
| 2010-02-18 | $31.81 | $212.95 | 2,976,400 | — | — |
| 2010-02-17 | $31.64 | $211.81 | 3,320,700 | — | — |
| 2010-02-16 | $31.88 | $213.42 | 3,797,300 | — | — |
| 2010-02-12 | $31.17 | $208.67 | 6,222,500 | — | — |
| 2010-02-11 | $31.32 | $209.67 | 3,605,200 | — | — |
| 2010-02-10 | $31.28 | $209.40 | 3,165,800 | — | — |
| 2010-02-09 | $31.29 | $209.47 | 4,218,000 | — | — |
| 2010-02-08 | $31.13 | $208.40 | 3,802,600 | — | — |
| 2010-02-05 | $31.70 | $212.22 | 7,399,800 | — | — |
| 2010-02-04 | $31.58 | $211.41 | 4,895,000 | — | — |
| 2010-02-03 | $32.00 | $214.22 | 3,143,100 | — | — |
| 2010-02-02 | $32.15 | $215.23 | 4,712,400 | — | — |
| 2010-02-01 | $32.00 | $214.22 | 3,769,100 | — | — |
| 2010-01-29 | $32.00 | $214.22 | 5,421,300 | — | — |
| 2010-01-28 | $31.95 | $213.89 | 5,068,900 | — | — |
| 2010-01-27 | $32.91 | $217.38 | 9,757,100 | — | — |
| 2010-01-26 | $32.97 | $217.78 | 5,362,200 | — | — |
| 2010-01-25 | $32.80 | $216.66 | 4,476,600 | — | — |
| 2010-01-22 | $32.54 | $214.94 | 5,910,100 | — | — |
| 2010-01-21 | $33.15 | $218.97 | 4,380,800 | — | — |
| 2010-01-20 | $33.43 | $220.82 | 8,748,000 | — | — |
| 2010-01-19 | $33.65 | $222.27 | 4,693,100 | — | — |
| 2010-01-15 | $33.34 | $220.23 | 7,412,400 | — | — |
| 2010-01-14 | $33.44 | $220.89 | 2,654,200 | — | — |
| 2010-01-13 | $33.52 | $221.41 | 4,961,300 | — | — |
| 2010-01-12 | $33.05 | $218.31 | 4,354,600 | — | — |
| 2010-01-11 | $33.26 | $219.70 | 3,609,500 | — | — |
| 2010-01-08 | $32.83 | $216.86 | 3,513,800 | — | — |
| 2010-01-07 | $32.90 | $217.32 | 3,481,100 | — | — |
| 2010-01-06 | $33.04 | $218.24 | 5,061,700 | — | — |
| 2010-01-05 | $32.58 | $215.20 | 4,948,100 | — | — |
| 2010-01-04 | $33.25 | $219.63 | 5,119,300 | — | — |