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
- 1980-03-17 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 | $38.29 | $51.29 | 2,261,300 | — | — |
| 2010-12-30 | $38.16 | $51.12 | 3,164,700 | — | — |
| 2010-12-29 | $37.92 | $50.79 | 3,362,200 | — | — |
| 2010-12-28 | $37.39 | $50.08 | 2,307,000 | — | — |
| 2010-12-27 | $37.02 | $49.59 | 3,921,900 | — | — |
| 2010-12-23 | $37.99 | $50.89 | 4,533,500 | — | — |
| 2010-12-22 | $37.85 | $50.70 | 6,382,400 | — | — |
| 2010-12-21 | $36.85 | $49.36 | 3,700,700 | — | — |
| 2010-12-20 | $36.10 | $48.36 | 4,341,100 | — | — |
| 2010-12-17 | $36.01 | $48.24 | 7,321,100 | — | — |
| 2010-12-16 | $36.27 | $48.58 | 5,539,900 | — | — |
| 2010-12-15 | $36.65 | $49.09 | 5,403,700 | — | — |
| 2010-12-14 | $36.29 | $48.61 | 3,875,200 | — | — |
| 2010-12-13 | $36.34 | $48.68 | 4,037,400 | — | — |
| 2010-12-10 | $35.90 | $48.09 | 3,399,600 | — | — |
| 2010-12-09 | $35.83 | $47.99 | 3,895,100 | — | — |
| 2010-12-08 | $35.72 | $47.85 | 4,874,900 | — | — |
| 2010-12-07 | $36.22 | $48.52 | 8,020,500 | — | — |
| 2010-12-06 | $35.72 | $47.85 | 4,809,200 | — | — |
| 2010-12-03 | $36.09 | $48.34 | 7,407,900 | — | — |
| 2010-12-02 | $35.51 | $47.57 | 7,285,500 | — | — |
| 2010-12-01 | $34.79 | $46.60 | 6,520,800 | — | — |
| 2010-11-30 | $33.61 | $44.89 | 5,525,900 | — | — |
| 2010-11-29 | $34.07 | $45.50 | 6,336,100 | — | — |
| 2010-11-26 | $33.54 | $44.80 | 1,536,500 | — | — |
| 2010-11-24 | $33.98 | $45.38 | 6,202,200 | — | — |
| 2010-11-23 | $33.25 | $44.41 | 9,481,000 | — | — |
| 2010-11-22 | $34.33 | $45.85 | 5,694,700 | — | — |
| 2010-11-19 | $34.59 | $46.20 | 4,578,200 | — | — |
| 2010-11-18 | $34.15 | $45.61 | 6,920,800 | — | — |
| 2010-11-17 | $32.83 | $43.85 | 7,006,100 | — | — |
| 2010-11-16 | $32.90 | $43.94 | 11,422,900 | — | — |
| 2010-11-15 | $34.06 | $45.49 | 5,496,800 | — | — |
| 2010-11-12 | $34.57 | $46.17 | 7,355,500 | — | — |
| 2010-11-11 | $35.97 | $48.04 | 6,764,400 | — | — |
| 2010-11-10 | $36.29 | $48.47 | 6,217,200 | — | — |
| 2010-11-09 | $35.63 | $47.59 | 6,419,300 | — | — |
| 2010-11-08 | $35.95 | $48.01 | 4,074,000 | — | — |
| 2010-11-05 | $35.68 | $47.65 | 7,378,300 | — | — |
| 2010-11-04 | $35.52 | $47.44 | 14,676,000 | — | — |
| 2010-11-03 | $32.64 | $43.59 | 4,887,300 | — | — |
| 2010-11-02 | $32.81 | $43.82 | 3,793,800 | — | — |
| 2010-11-01 | $32.55 | $43.47 | 5,864,200 | — | — |
| 2010-10-29 | $32.01 | $42.75 | 3,900,400 | — | — |
| 2010-10-28 | $31.80 | $42.47 | 5,108,000 | — | — |
| 2010-10-27 | $31.64 | $42.26 | 9,124,600 | — | — |
| 2010-10-26 | $32.51 | $43.42 | 5,089,700 | — | — |
| 2010-10-25 | $32.82 | $43.83 | 5,401,900 | — | — |
| 2010-10-22 | $32.62 | $43.57 | 4,414,900 | — | — |
| 2010-10-21 | $32.80 | $43.81 | 6,020,500 | — | — |
| 2010-10-20 | $33.52 | $44.77 | 4,212,300 | — | — |
| 2010-10-19 | $33.28 | $44.45 | 10,836,800 | — | — |
| 2010-10-18 | $34.20 | $45.68 | 5,095,900 | — | — |
| 2010-10-15 | $34.32 | $45.84 | 6,546,800 | — | — |
| 2010-10-14 | $34.52 | $46.10 | 7,451,000 | — | — |
| 2010-10-13 | $35.15 | $46.95 | 5,664,800 | — | — |
| 2010-10-12 | $34.75 | $46.41 | 4,428,400 | — | — |
| 2010-10-11 | $34.60 | $46.21 | 3,445,900 | — | — |
| 2010-10-08 | $34.61 | $46.22 | 8,738,700 | — | — |
| 2010-10-07 | $33.51 | $44.76 | 5,346,300 | — | — |
| 2010-10-06 | $34.15 | $45.61 | 5,951,700 | — | — |
| 2010-10-05 | $34.19 | $45.66 | 9,376,800 | — | — |
| 2010-10-04 | $32.84 | $43.86 | 4,316,500 | — | — |
| 2010-10-01 | $33.30 | $44.48 | 9,879,100 | — | — |
| 2010-09-30 | $32.55 | $43.47 | 8,275,200 | — | — |
| 2010-09-29 | $32.07 | $42.83 | 7,158,300 | — | — |
| 2010-09-28 | $31.50 | $42.07 | 5,494,700 | — | — |
| 2010-09-27 | $31.27 | $41.76 | 3,979,100 | — | — |
| 2010-09-24 | $31.39 | $41.92 | 5,436,700 | — | — |
| 2010-09-23 | $31.16 | $41.62 | 7,182,600 | — | — |
| 2010-09-22 | $31.46 | $42.02 | 4,917,700 | — | — |
| 2010-09-21 | $32.02 | $42.77 | 5,789,000 | — | — |
| 2010-09-20 | $32.45 | $43.34 | 3,403,300 | — | — |
| 2010-09-17 | $32.10 | $42.87 | 4,203,900 | — | — |
| 2010-09-16 | $32.25 | $43.07 | 4,947,600 | — | — |
| 2010-09-15 | $32.72 | $43.70 | 3,016,000 | — | — |
| 2010-09-14 | $33.00 | $44.07 | 3,619,500 | — | — |
| 2010-09-13 | $33.26 | $44.42 | 3,885,800 | — | — |
| 2010-09-10 | $32.90 | $43.94 | 4,933,900 | — | — |
| 2010-09-09 | $32.61 | $43.55 | 4,844,700 | — | — |
| 2010-09-08 | $32.04 | $42.79 | 3,552,400 | — | — |
| 2010-09-07 | $31.93 | $42.65 | 3,864,100 | — | — |
| 2010-09-03 | $32.58 | $43.51 | 5,389,300 | — | — |
| 2010-09-02 | $32.07 | $42.83 | 3,781,200 | — | — |
| 2010-09-01 | $32.02 | $42.77 | 6,067,600 | — | — |
| 2010-08-31 | $30.26 | $40.29 | 4,885,800 | — | — |
| 2010-08-30 | $31.00 | $41.27 | 3,658,900 | — | — |
| 2010-08-27 | $31.10 | $41.41 | 6,496,100 | — | — |
| 2010-08-26 | $30.40 | $40.48 | 4,108,500 | — | — |
| 2010-08-25 | $30.12 | $40.10 | 5,809,800 | — | — |
| 2010-08-24 | $30.28 | $40.32 | 5,783,200 | — | — |
| 2010-08-23 | $30.94 | $41.19 | 3,721,800 | — | — |
| 2010-08-20 | $31.13 | $41.45 | 4,823,200 | — | — |
| 2010-08-19 | $31.75 | $42.27 | 3,646,000 | — | — |
| 2010-08-18 | $32.32 | $43.03 | 2,967,400 | — | — |
| 2010-08-17 | $32.41 | $43.15 | 3,756,900 | — | — |
| 2010-08-16 | $31.71 | $42.22 | 3,008,000 | — | — |
| 2010-08-13 | $31.59 | $42.06 | 2,595,700 | — | — |
| 2010-08-12 | $31.63 | $42.11 | 3,703,400 | — | — |
| 2010-08-11 | $31.95 | $42.54 | 6,135,200 | — | — |
| 2010-08-10 | $33.63 | $44.78 | 5,249,900 | — | — |
| 2010-08-09 | $33.39 | $44.46 | 2,158,600 | — | — |
| 2010-08-06 | $33.25 | $44.27 | 4,420,700 | — | — |
| 2010-08-05 | $33.63 | $44.78 | 3,242,900 | — | — |
| 2010-08-04 | $33.93 | $45.18 | 4,089,700 | — | — |
| 2010-08-03 | $33.97 | $45.23 | 4,901,500 | — | — |
| 2010-08-02 | $33.89 | $45.12 | 4,114,500 | — | — |
| 2010-07-30 | $32.95 | $43.87 | 4,624,300 | — | — |
| 2010-07-29 | $32.74 | $43.59 | 6,651,700 | — | — |
| 2010-07-28 | $31.82 | $42.37 | 5,055,400 | — | — |
| 2010-07-27 | $32.35 | $43.07 | 3,333,300 | — | — |
| 2010-07-26 | $32.71 | $43.55 | 3,890,900 | — | — |
| 2010-07-23 | $32.22 | $42.90 | 4,673,500 | — | — |
| 2010-07-22 | $32.09 | $42.73 | 4,468,800 | — | — |
| 2010-07-21 | $31.04 | $41.33 | 4,733,200 | — | — |
| 2010-07-20 | $31.65 | $42.14 | 4,582,000 | — | — |
| 2010-07-19 | $30.81 | $41.02 | 4,268,200 | — | — |
| 2010-07-16 | $30.62 | $40.77 | 4,211,800 | — | — |
| 2010-07-15 | $31.60 | $42.07 | 5,155,700 | — | — |
| 2010-07-14 | $31.77 | $42.30 | 3,972,900 | — | — |
| 2010-07-13 | $32.06 | $42.69 | 5,488,400 | — | — |
| 2010-07-12 | $31.84 | $42.39 | 3,502,000 | — | — |
| 2010-07-09 | $32.01 | $42.62 | 4,921,500 | — | — |
| 2010-07-08 | $31.44 | $41.86 | 8,261,500 | — | — |
| 2010-07-07 | $30.98 | $41.25 | 6,105,000 | — | — |
| 2010-07-06 | $29.57 | $39.37 | 5,156,400 | — | — |
| 2010-07-02 | $29.21 | $38.89 | 4,940,700 | — | — |
| 2010-07-01 | $29.17 | $38.84 | 7,026,900 | — | — |
| 2010-06-30 | $29.44 | $39.20 | 7,003,400 | — | — |
| 2010-06-29 | $30.06 | $40.02 | 7,175,600 | — | — |
| 2010-06-28 | $31.83 | $42.38 | 4,696,600 | — | — |
| 2010-06-25 | $32.21 | $42.89 | 9,457,700 | — | — |
| 2010-06-24 | $31.94 | $42.53 | 6,124,400 | — | — |
| 2010-06-23 | $32.82 | $43.70 | 6,126,500 | — | — |
| 2010-06-22 | $32.76 | $43.62 | 6,086,000 | — | — |
| 2010-06-21 | $33.70 | $44.87 | 7,847,200 | — | — |
| 2010-06-18 | $33.83 | $45.04 | 6,533,800 | — | — |
| 2010-06-17 | $33.83 | $45.04 | 7,672,700 | — | — |
| 2010-06-16 | $34.06 | $45.35 | 7,895,800 | — | — |
| 2010-06-15 | $33.60 | $44.74 | 6,735,400 | — | — |
| 2010-06-14 | $32.50 | $43.27 | 6,023,800 | — | — |
| 2010-06-11 | $32.71 | $43.55 | 7,230,300 | — | — |
| 2010-06-10 | $32.42 | $43.17 | 7,868,100 | — | — |
| 2010-06-09 | $31.11 | $41.42 | 10,449,200 | — | — |
| 2010-06-08 | $30.44 | $40.53 | 8,672,700 | — | — |
| 2010-06-07 | $30.01 | $39.96 | 7,409,000 | — | — |
| 2010-06-04 | $30.65 | $40.81 | 8,497,100 | — | — |
| 2010-06-03 | $31.95 | $42.54 | 8,250,700 | — | — |
| 2010-06-02 | $31.92 | $42.50 | 9,669,700 | — | — |
| 2010-06-01 | $30.26 | $40.16 | 12,372,800 | — | — |
| 2010-05-28 | $30.46 | $40.42 | 8,408,800 | — | — |
| 2010-05-27 | $30.84 | $40.93 | 9,842,300 | — | — |
| 2010-05-26 | $28.77 | $38.18 | 9,312,100 | — | — |
| 2010-05-25 | $28.61 | $37.97 | 12,650,400 | — | — |
| 2010-05-24 | $28.90 | $38.35 | 11,346,400 | — | — |
| 2010-05-21 | $29.42 | $39.04 | 15,055,200 | — | — |
| 2010-05-20 | $28.51 | $37.84 | 18,047,300 | — | — |
| 2010-05-19 | $29.91 | $39.69 | 12,922,000 | — | — |
| 2010-05-18 | $30.25 | $40.14 | 10,531,500 | — | — |
| 2010-05-17 | $30.21 | $40.09 | 10,381,900 | — | — |
| 2010-05-14 | $30.99 | $41.13 | 8,362,800 | — | — |
| 2010-05-13 | $32.03 | $42.51 | 6,788,400 | — | — |
| 2010-05-12 | $32.21 | $42.75 | 9,225,600 | — | — |
| 2010-05-11 | $31.30 | $41.54 | 9,366,500 | — | — |
| 2010-05-10 | $31.84 | $42.25 | 12,012,000 | — | — |
| 2010-05-07 | $30.58 | $40.58 | 16,439,600 | — | — |
| 2010-05-06 | $30.65 | $40.68 | 15,725,300 | — | — |
| 2010-05-05 | $31.60 | $41.94 | 16,026,100 | — | — |
| 2010-05-04 | $33.57 | $44.55 | 16,482,200 | — | — |
| 2010-05-03 | $34.31 | $45.53 | 8,425,200 | — | — |
| 2010-04-30 | $34.17 | $45.35 | 10,029,000 | — | — |
| 2010-04-29 | $33.94 | $45.04 | 7,733,500 | — | — |
| 2010-04-28 | $33.32 | $44.22 | 8,237,400 | — | — |
| 2010-04-27 | $33.39 | $44.31 | 7,785,800 | — | — |
| 2010-04-26 | $34.31 | $45.53 | 4,502,400 | — | — |
| 2010-04-23 | $34.56 | $45.86 | 5,957,200 | — | — |
| 2010-04-22 | $33.85 | $44.92 | 5,915,600 | — | — |
| 2010-04-21 | $34.04 | $45.17 | 5,294,900 | — | — |
| 2010-04-20 | $34.30 | $45.52 | 6,691,900 | — | — |
| 2010-04-19 | $33.49 | $44.44 | 9,270,300 | — | — |
| 2010-04-16 | $33.29 | $44.18 | 10,288,200 | — | — |
| 2010-04-15 | $34.74 | $46.10 | 4,999,600 | — | — |
| 2010-04-14 | $35.09 | $46.57 | 6,686,300 | — | — |
| 2010-04-13 | $34.78 | $46.16 | 8,715,600 | — | — |
| 2010-04-12 | $35.06 | $46.53 | 5,698,600 | — | — |
| 2010-04-09 | $35.30 | $46.85 | 10,299,900 | — | — |
| 2010-04-08 | $35.25 | $46.78 | 11,784,900 | — | — |
| 2010-04-07 | $34.39 | $45.64 | 9,568,200 | — | — |
| 2010-04-06 | $35.11 | $46.59 | 8,648,100 | — | — |
| 2010-04-05 | $35.12 | $46.61 | 12,891,200 | — | — |
| 2010-04-01 | $34.05 | $45.19 | 13,814,300 | — | — |
| 2010-03-31 | $32.54 | $43.18 | 7,743,200 | — | — |
| 2010-03-30 | $32.28 | $42.84 | 10,741,400 | — | — |
| 2010-03-29 | $31.29 | $41.52 | 8,875,600 | — | — |
| 2010-03-26 | $30.00 | $39.81 | 7,824,500 | — | — |
| 2010-03-25 | $30.15 | $40.01 | 7,038,000 | — | — |
| 2010-03-24 | $30.45 | $40.41 | 4,678,900 | — | — |
| 2010-03-23 | $30.89 | $40.99 | 5,293,000 | — | — |
| 2010-03-22 | $30.69 | $40.73 | 6,755,300 | — | — |
| 2010-03-19 | $31.05 | $41.21 | 8,564,100 | — | — |
| 2010-03-18 | $31.72 | $42.10 | 8,830,200 | — | — |
| 2010-03-17 | $31.78 | $42.17 | 11,808,700 | — | — |
| 2010-03-16 | $30.89 | $40.99 | 8,214,300 | — | — |
| 2010-03-15 | $30.43 | $40.38 | 6,106,000 | — | — |
| 2010-03-12 | $31.20 | $41.41 | 7,709,700 | — | — |
| 2010-03-11 | $30.90 | $41.01 | 4,808,100 | — | — |
| 2010-03-10 | $30.75 | $40.81 | 6,308,600 | — | — |
| 2010-03-09 | $30.58 | $40.58 | 7,974,600 | — | — |
| 2010-03-08 | $31.14 | $41.33 | 5,080,500 | — | — |
| 2010-03-05 | $30.88 | $40.98 | 8,636,600 | — | — |
| 2010-03-04 | $30.66 | $40.69 | 7,788,900 | — | — |
| 2010-03-03 | $30.60 | $40.61 | 8,539,200 | — | — |
| 2010-03-02 | $29.91 | $39.57 | 8,028,600 | — | — |
| 2010-03-01 | $29.33 | $38.80 | 6,487,900 | — | — |
| 2010-02-26 | $28.91 | $38.25 | 9,394,200 | — | — |
| 2010-02-25 | $28.82 | $38.13 | 13,209,800 | — | — |
| 2010-02-24 | $29.14 | $38.55 | 10,261,000 | — | — |
| 2010-02-23 | $29.20 | $38.63 | 11,293,900 | — | — |
| 2010-02-22 | $30.31 | $40.10 | 8,803,700 | — | — |
| 2010-02-19 | $30.69 | $40.60 | 8,308,400 | — | — |
| 2010-02-18 | $30.42 | $40.24 | 6,791,200 | — | — |
| 2010-02-17 | $30.10 | $39.82 | 6,930,700 | — | — |
| 2010-02-16 | $30.19 | $39.94 | 11,973,900 | — | — |
| 2010-02-12 | $29.20 | $38.63 | 13,169,400 | — | — |
| 2010-02-11 | $29.62 | $39.19 | 12,973,900 | — | — |
| 2010-02-10 | $29.46 | $38.97 | 10,885,000 | — | — |
| 2010-02-09 | $29.85 | $39.49 | 13,913,200 | — | — |
| 2010-02-08 | $29.12 | $38.52 | 9,602,500 | — | — |
| 2010-02-05 | $29.80 | $39.42 | 17,160,600 | — | — |
| 2010-02-04 | $29.52 | $39.05 | 17,654,100 | — | — |
| 2010-02-03 | $30.77 | $40.71 | 11,913,000 | — | — |
| 2010-02-02 | $30.99 | $41.00 | 19,132,100 | — | — |
| 2010-02-01 | $32.73 | $43.30 | 8,348,400 | — | — |
| 2010-01-29 | $31.65 | $41.87 | 7,342,200 | — | — |
| 2010-01-28 | $32.18 | $42.57 | 8,173,800 | — | — |
| 2010-01-27 | $32.57 | $43.09 | 7,685,600 | — | — |
| 2010-01-26 | $32.97 | $43.62 | 7,594,300 | — | — |
| 2010-01-25 | $33.23 | $43.96 | 7,778,500 | — | — |
| 2010-01-22 | $33.31 | $44.07 | 7,790,200 | — | — |
| 2010-01-21 | $34.09 | $45.10 | 6,083,600 | — | — |
| 2010-01-20 | $34.98 | $46.28 | 6,789,900 | — | — |
| 2010-01-19 | $35.87 | $47.45 | 4,477,400 | — | — |
| 2010-01-15 | $35.82 | $47.39 | 5,300,100 | — | — |
| 2010-01-14 | $36.69 | $48.54 | 3,462,600 | — | — |
| 2010-01-13 | $36.49 | $48.27 | 3,817,000 | — | — |
| 2010-01-12 | $36.52 | $48.31 | 5,319,800 | — | — |
| 2010-01-11 | $37.31 | $49.36 | 3,628,500 | — | — |
| 2010-01-08 | $37.55 | $49.68 | 3,647,800 | — | — |
| 2010-01-07 | $37.51 | $49.62 | 3,899,200 | — | — |
| 2010-01-06 | $38.01 | $50.29 | 5,754,300 | — | — |
| 2010-01-05 | $37.27 | $49.31 | 4,343,400 | — | — |
| 2010-01-04 | $36.76 | $48.63 | 5,521,700 | — | — |