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
- 1980-03-19 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 | $31.04 | $31.19 | 837,300 | — | — |
| 2010-12-30 | $30.97 | $31.12 | 1,239,700 | — | — |
| 2010-12-29 | $30.79 | $30.94 | 1,090,000 | — | — |
| 2010-12-28 | $30.99 | $31.14 | 1,049,500 | — | — |
| 2010-12-27 | $30.86 | $31.01 | 945,900 | — | — |
| 2010-12-23 | $30.85 | $31.00 | 1,473,600 | — | — |
| 2010-12-22 | $30.61 | $30.76 | 1,769,600 | — | — |
| 2010-12-21 | $30.52 | $30.67 | 2,151,000 | — | — |
| 2010-12-20 | $28.96 | $29.10 | 1,798,500 | — | — |
| 2010-12-17 | $28.40 | $28.54 | 2,517,100 | — | — |
| 2010-12-16 | $27.62 | $27.75 | 1,548,900 | — | — |
| 2010-12-15 | $27.48 | $27.61 | 1,906,500 | — | — |
| 2010-12-14 | $27.84 | $27.98 | 2,732,000 | — | — |
| 2010-12-13 | $27.18 | $27.31 | 1,618,200 | — | — |
| 2010-12-10 | $26.91 | $27.04 | 839,500 | — | — |
| 2010-12-09 | $26.62 | $26.75 | 1,098,300 | — | — |
| 2010-12-08 | $26.40 | $26.53 | 1,368,600 | — | — |
| 2010-12-07 | $26.95 | $27.08 | 1,945,000 | — | — |
| 2010-12-06 | $27.41 | $27.54 | 1,302,700 | — | — |
| 2010-12-03 | $27.21 | $27.34 | 1,878,600 | — | — |
| 2010-12-02 | $26.52 | $26.65 | 2,129,000 | — | — |
| 2010-12-01 | $25.37 | $25.49 | 1,216,300 | — | — |
| 2010-11-30 | $24.28 | $24.40 | 1,520,600 | — | — |
| 2010-11-29 | $24.69 | $24.81 | 1,294,000 | — | — |
| 2010-11-26 | $25.07 | $25.19 | 371,700 | — | — |
| 2010-11-24 | $25.51 | $25.63 | 1,219,200 | — | — |
| 2010-11-23 | $24.60 | $24.72 | 1,076,700 | — | — |
| 2010-11-22 | $25.46 | $25.58 | 1,353,700 | — | — |
| 2010-11-19 | $25.44 | $25.56 | 1,316,500 | — | — |
| 2010-11-18 | $25.23 | $25.35 | 1,165,100 | — | — |
| 2010-11-17 | $24.65 | $24.77 | 1,064,400 | — | — |
| 2010-11-16 | $24.61 | $24.73 | 1,705,700 | — | — |
| 2010-11-15 | $25.13 | $25.25 | 3,522,800 | — | — |
| 2010-11-12 | $24.42 | $24.54 | 1,504,000 | — | — |
| 2010-11-11 | $25.23 | $25.35 | 1,754,800 | — | — |
| 2010-11-10 | $24.84 | $24.96 | 1,417,000 | — | — |
| 2010-11-09 | $23.93 | $24.05 | 1,626,300 | — | — |
| 2010-11-08 | $24.17 | $24.29 | 2,607,800 | — | — |
| 2010-11-05 | $24.70 | $24.82 | 1,447,800 | — | — |
| 2010-11-04 | $24.70 | $24.82 | 2,282,400 | — | — |
| 2010-11-03 | $23.58 | $23.70 | 1,403,800 | — | — |
| 2010-11-02 | $23.30 | $23.41 | 1,668,600 | — | — |
| 2010-11-01 | $22.83 | $22.94 | 2,699,800 | — | — |
| 2010-10-29 | $22.45 | $22.56 | 1,707,100 | — | — |
| 2010-10-28 | $22.04 | $22.15 | 1,840,400 | — | — |
| 2010-10-27 | $22.23 | $22.34 | 1,706,000 | — | — |
| 2010-10-26 | $22.24 | $22.35 | 1,903,000 | — | — |
| 2010-10-25 | $22.59 | $22.70 | 2,236,900 | — | — |
| 2010-10-22 | $22.96 | $23.07 | 2,886,000 | — | — |
| 2010-10-21 | $22.73 | $22.84 | 8,716,800 | — | — |
| 2010-10-20 | $24.76 | $24.88 | 2,242,900 | — | — |
| 2010-10-19 | $24.01 | $24.13 | 1,757,400 | — | — |
| 2010-10-18 | $24.60 | $24.72 | 2,100,400 | — | — |
| 2010-10-15 | $23.93 | $24.05 | 1,939,200 | — | — |
| 2010-10-14 | $23.94 | $24.06 | 1,215,000 | — | — |
| 2010-10-13 | $24.06 | $24.18 | 2,165,800 | — | — |
| 2010-10-12 | $24.32 | $24.44 | 2,134,700 | — | — |
| 2010-10-11 | $23.91 | $24.03 | 3,196,400 | — | — |
| 2010-10-08 | $24.06 | $24.18 | 2,675,000 | — | — |
| 2010-10-07 | $23.75 | $23.87 | 1,235,800 | — | — |
| 2010-10-06 | $23.83 | $23.95 | 1,570,500 | — | — |
| 2010-10-05 | $23.77 | $23.89 | 1,812,800 | — | — |
| 2010-10-04 | $22.98 | $23.09 | 1,851,000 | — | — |
| 2010-10-01 | $23.33 | $23.44 | 2,171,500 | — | — |
| 2010-09-30 | $22.92 | $23.03 | 2,666,800 | — | — |
| 2010-09-29 | $22.67 | $22.78 | 1,387,100 | — | — |
| 2010-09-28 | $22.56 | $22.67 | 2,441,200 | — | — |
| 2010-09-27 | $22.53 | $22.64 | 1,644,200 | — | — |
| 2010-09-24 | $22.84 | $22.95 | 1,842,300 | — | — |
| 2010-09-23 | $21.42 | $21.52 | 1,388,200 | — | — |
| 2010-09-22 | $22.22 | $22.33 | 1,361,300 | — | — |
| 2010-09-21 | $22.50 | $22.61 | 1,578,700 | — | — |
| 2010-09-20 | $22.59 | $22.70 | 1,761,300 | — | — |
| 2010-09-17 | $22.05 | $22.16 | 1,758,600 | — | — |
| 2010-09-16 | $21.67 | $21.78 | 1,267,100 | — | — |
| 2010-09-15 | $21.27 | $21.37 | 1,393,500 | — | — |
| 2010-09-14 | $21.28 | $21.38 | 1,399,200 | — | — |
| 2010-09-13 | $21.41 | $21.51 | 1,367,700 | — | — |
| 2010-09-10 | $20.62 | $20.72 | 1,685,800 | — | — |
| 2010-09-09 | $20.67 | $20.77 | 2,487,000 | — | — |
| 2010-09-08 | $20.50 | $20.60 | 1,339,800 | — | — |
| 2010-09-07 | $20.16 | $20.26 | 1,104,800 | — | — |
| 2010-09-03 | $20.42 | $20.52 | 1,266,900 | — | — |
| 2010-09-02 | $20.08 | $20.18 | 1,520,800 | — | — |
| 2010-09-01 | $19.41 | $19.50 | 1,488,600 | — | — |
| 2010-08-31 | $18.21 | $18.30 | 1,254,200 | — | — |
| 2010-08-30 | $18.15 | $18.24 | 1,172,000 | — | — |
| 2010-08-27 | $18.91 | $19.00 | 1,635,800 | — | — |
| 2010-08-26 | $18.12 | $18.21 | 1,526,400 | — | — |
| 2010-08-25 | $18.74 | $18.83 | 2,172,100 | — | — |
| 2010-08-24 | $18.83 | $18.92 | 1,662,800 | — | — |
| 2010-08-23 | $19.54 | $19.64 | 3,740,700 | — | — |
| 2010-08-20 | $20.10 | $20.20 | 3,334,300 | — | — |
| 2010-08-19 | $19.22 | $19.31 | 1,972,000 | — | — |
| 2010-08-18 | $19.80 | $19.90 | 1,542,100 | — | — |
| 2010-08-17 | $19.86 | $19.96 | 2,248,700 | — | — |
| 2010-08-16 | $19.49 | $19.59 | 1,328,300 | — | — |
| 2010-08-13 | $19.10 | $19.19 | 1,857,700 | — | — |
| 2010-08-12 | $19.13 | $19.22 | 2,067,100 | — | — |
| 2010-08-11 | $19.63 | $19.73 | 3,476,800 | — | — |
| 2010-08-10 | $20.88 | $20.98 | 2,514,700 | — | — |
| 2010-08-09 | $21.25 | $21.35 | 2,166,600 | — | — |
| 2010-08-06 | $20.95 | $21.05 | 1,585,000 | — | — |
| 2010-08-05 | $21.23 | $21.33 | 1,623,800 | — | — |
| 2010-08-04 | $21.38 | $21.48 | 1,891,700 | — | — |
| 2010-08-03 | $20.83 | $20.93 | 1,723,700 | — | — |
| 2010-08-02 | $20.89 | $20.99 | 3,025,900 | — | — |
| 2010-07-30 | $19.74 | $19.84 | 4,004,300 | — | — |
| 2010-07-29 | $19.44 | $19.53 | 4,359,500 | — | — |
| 2010-07-28 | $20.62 | $20.72 | 2,520,200 | — | — |
| 2010-07-27 | $20.62 | $20.72 | 2,553,400 | — | — |
| 2010-07-26 | $21.33 | $21.43 | 2,029,500 | — | — |
| 2010-07-23 | $21.14 | $21.24 | 4,689,400 | — | — |
| 2010-07-22 | $19.94 | $20.04 | 4,012,700 | — | — |
| 2010-07-21 | $19.03 | $19.12 | 4,579,500 | — | — |
| 2010-07-20 | $18.60 | $18.69 | 2,565,300 | — | — |
| 2010-07-19 | $17.77 | $17.86 | 3,119,900 | — | — |
| 2010-07-16 | $17.48 | $17.57 | 2,190,000 | — | — |
| 2010-07-15 | $18.50 | $18.59 | 1,879,800 | — | — |
| 2010-07-14 | $18.98 | $19.07 | 2,161,700 | — | — |
| 2010-07-13 | $19.10 | $19.19 | 1,439,100 | — | — |
| 2010-07-12 | $18.20 | $18.29 | 1,157,700 | — | — |
| 2010-07-09 | $18.69 | $18.78 | 1,503,900 | — | — |
| 2010-07-08 | $18.12 | $18.21 | 2,588,600 | — | — |
| 2010-07-07 | $17.70 | $17.79 | 3,518,000 | — | — |
| 2010-07-06 | $17.30 | $17.38 | 2,684,500 | — | — |
| 2010-07-02 | $17.85 | $17.94 | 2,713,400 | — | — |
| 2010-07-01 | $17.71 | $17.80 | 5,712,200 | — | — |
| 2010-06-30 | $18.74 | $18.83 | 2,157,500 | — | — |
| 2010-06-29 | $19.03 | $19.12 | 2,737,200 | — | — |
| 2010-06-28 | $20.55 | $20.65 | 1,832,000 | — | — |
| 2010-06-25 | $20.90 | $21.00 | 1,858,700 | — | — |
| 2010-06-24 | $20.39 | $20.49 | 1,779,300 | — | — |
| 2010-06-23 | $21.20 | $21.30 | 1,941,100 | — | — |
| 2010-06-22 | $21.18 | $21.28 | 1,941,100 | — | — |
| 2010-06-21 | $22.06 | $22.17 | 2,230,400 | — | — |
| 2010-06-18 | $21.87 | $21.98 | 1,448,300 | — | — |
| 2010-06-17 | $21.85 | $21.96 | 1,527,100 | — | — |
| 2010-06-16 | $22.20 | $22.31 | 3,859,600 | — | — |
| 2010-06-15 | $21.40 | $21.50 | 1,792,200 | — | — |
| 2010-06-14 | $20.56 | $20.66 | 2,048,400 | — | — |
| 2010-06-11 | $20.40 | $20.50 | 2,285,100 | — | — |
| 2010-06-10 | $20.38 | $20.48 | 2,160,100 | — | — |
| 2010-06-09 | $19.07 | $19.16 | 2,115,000 | — | — |
| 2010-06-08 | $19.01 | $19.10 | 4,097,300 | — | — |
| 2010-06-07 | $19.37 | $19.46 | 3,446,000 | — | — |
| 2010-06-04 | $20.95 | $21.05 | 3,123,400 | — | — |
| 2010-06-03 | $22.60 | $22.71 | 2,480,000 | — | — |
| 2010-06-02 | $22.01 | $22.12 | 2,699,300 | — | — |
| 2010-06-01 | $21.25 | $21.35 | 3,101,600 | — | — |
| 2010-05-28 | $21.76 | $21.87 | 2,059,900 | — | — |
| 2010-05-27 | $22.50 | $22.61 | 2,413,800 | — | — |
| 2010-05-26 | $21.44 | $21.54 | 3,487,400 | — | — |
| 2010-05-25 | $20.72 | $20.82 | 3,498,900 | — | — |
| 2010-05-24 | $20.66 | $20.76 | 1,810,800 | — | — |
| 2010-05-21 | $21.18 | $21.28 | 3,978,200 | — | — |
| 2010-05-20 | $20.63 | $20.73 | 3,345,200 | — | — |
| 2010-05-19 | $22.15 | $22.26 | 3,073,900 | — | — |
| 2010-05-18 | $22.55 | $22.66 | 2,510,800 | — | — |
| 2010-05-17 | $23.27 | $23.38 | 3,400,000 | — | — |
| 2010-05-14 | $24.51 | $24.63 | 4,142,000 | — | — |
| 2010-05-13 | $26.05 | $26.18 | 2,225,700 | — | — |
| 2010-05-12 | $26.00 | $26.13 | 2,378,400 | — | — |
| 2010-05-11 | $24.84 | $24.96 | 1,599,900 | — | — |
| 2010-05-10 | $25.01 | $25.13 | 3,285,500 | — | — |
| 2010-05-07 | $22.55 | $22.66 | 4,377,800 | — | — |
| 2010-05-06 | $24.68 | $24.80 | 5,108,600 | — | — |
| 2010-05-05 | $26.19 | $26.32 | 3,126,800 | — | — |
| 2010-05-04 | $26.42 | $26.55 | 2,397,600 | — | — |
| 2010-05-03 | $28.19 | $28.33 | 3,423,700 | — | — |
| 2010-04-30 | $26.52 | $26.65 | 1,891,800 | — | — |
| 2010-04-29 | $27.84 | $27.98 | 2,597,600 | — | — |
| 2010-04-28 | $26.34 | $26.47 | 2,120,600 | — | — |
| 2010-04-27 | $26.41 | $26.54 | 3,568,100 | — | — |
| 2010-04-26 | $27.80 | $27.94 | 1,983,300 | — | — |
| 2010-04-23 | $27.74 | $27.88 | 2,390,300 | — | — |
| 2010-04-22 | $26.87 | $27.00 | 4,595,200 | — | — |
| 2010-04-21 | $26.11 | $26.24 | 2,338,800 | — | — |
| 2010-04-20 | $26.01 | $26.14 | 2,418,600 | — | — |
| 2010-04-19 | $25.01 | $25.13 | 3,342,000 | — | — |
| 2010-04-16 | $26.11 | $26.24 | 3,660,600 | — | — |
| 2010-04-15 | $26.73 | $26.86 | 3,268,400 | — | — |
| 2010-04-14 | $25.95 | $26.08 | 2,601,300 | — | — |
| 2010-04-13 | $25.77 | $25.90 | 1,276,300 | — | — |
| 2010-04-12 | $25.78 | $25.91 | 2,294,100 | — | — |
| 2010-04-09 | $26.16 | $26.29 | 5,072,400 | — | — |
| 2010-04-08 | $25.20 | $25.32 | 2,263,600 | — | — |
| 2010-04-07 | $24.75 | $24.87 | 2,108,200 | — | — |
| 2010-04-06 | $24.75 | $24.87 | 3,369,200 | — | — |
| 2010-04-05 | $24.45 | $24.57 | 3,216,900 | — | — |
| 2010-04-01 | $23.63 | $23.75 | 2,321,100 | — | — |
| 2010-03-31 | $22.71 | $22.82 | 2,531,700 | — | — |
| 2010-03-30 | $22.15 | $22.26 | 1,004,500 | — | — |
| 2010-03-29 | $22.27 | $22.38 | 1,118,400 | — | — |
| 2010-03-26 | $21.57 | $21.68 | 2,391,400 | — | — |
| 2010-03-25 | $21.91 | $22.02 | 1,690,900 | — | — |
| 2010-03-24 | $22.37 | $22.48 | 1,312,100 | — | — |
| 2010-03-23 | $22.89 | $23.00 | 1,742,300 | — | — |
| 2010-03-22 | $22.18 | $22.29 | 1,254,800 | — | — |
| 2010-03-19 | $22.07 | $22.18 | 2,274,600 | — | — |
| 2010-03-18 | $22.92 | $23.03 | 1,183,500 | — | — |
| 2010-03-17 | $23.46 | $23.57 | 2,470,200 | — | — |
| 2010-03-16 | $23.02 | $23.13 | 1,270,900 | — | — |
| 2010-03-15 | $22.55 | $22.66 | 1,183,200 | — | — |
| 2010-03-12 | $22.96 | $23.07 | 1,365,500 | — | — |
| 2010-03-11 | $22.62 | $22.73 | 2,155,300 | — | — |
| 2010-03-10 | $22.31 | $22.42 | 1,890,500 | — | — |
| 2010-03-09 | $22.45 | $22.56 | 2,132,900 | — | — |
| 2010-03-08 | $22.68 | $22.79 | 2,053,000 | — | — |
| 2010-03-05 | $22.72 | $22.83 | 2,916,400 | — | — |
| 2010-03-04 | $21.96 | $22.07 | 2,378,700 | — | — |
| 2010-03-03 | $21.33 | $21.43 | 8,577,800 | — | — |
| 2010-03-02 | $19.98 | $20.08 | 2,228,100 | — | — |
| 2010-03-01 | $19.66 | $19.76 | 2,089,200 | — | — |
| 2010-02-26 | $19.47 | $19.56 | 1,543,300 | — | — |
| 2010-02-25 | $19.28 | $19.37 | 2,548,400 | — | — |
| 2010-02-24 | $19.38 | $19.47 | 2,794,500 | — | — |
| 2010-02-23 | $19.75 | $19.85 | 2,436,400 | — | — |
| 2010-02-22 | $20.54 | $20.64 | 2,360,500 | — | — |
| 2010-02-19 | $20.54 | $20.64 | 3,187,000 | — | — |
| 2010-02-18 | $19.72 | $19.82 | 4,248,000 | — | — |
| 2010-02-17 | $20.17 | $20.27 | 3,022,500 | — | — |
| 2010-02-16 | $19.86 | $19.96 | 2,228,100 | — | — |
| 2010-02-12 | $18.78 | $18.87 | 2,553,500 | — | — |
| 2010-02-11 | $19.07 | $19.16 | 2,075,300 | — | — |
| 2010-02-10 | $18.38 | $18.47 | 1,453,000 | — | — |
| 2010-02-09 | $18.44 | $18.53 | 2,167,700 | — | — |
| 2010-02-08 | $17.97 | $18.06 | 2,197,500 | — | — |
| 2010-02-05 | $18.14 | $18.23 | 3,470,400 | — | — |
| 2010-02-04 | $18.60 | $18.69 | 2,484,200 | — | — |
| 2010-02-03 | $19.85 | $19.95 | 1,430,600 | — | — |
| 2010-02-02 | $20.05 | $20.15 | 2,080,300 | — | — |
| 2010-02-01 | $20.12 | $20.22 | 1,261,800 | — | — |
| 2010-01-29 | $19.55 | $19.65 | 2,111,900 | — | — |
| 2010-01-28 | $20.53 | $20.63 | 1,832,800 | — | — |
| 2010-01-27 | $20.76 | $20.86 | 2,655,700 | — | — |
| 2010-01-26 | $21.09 | $21.19 | 983,900 | — | — |
| 2010-01-25 | $21.41 | $21.51 | 1,638,700 | — | — |
| 2010-01-22 | $21.46 | $21.56 | 2,503,500 | — | — |
| 2010-01-21 | $22.07 | $22.18 | 2,212,900 | — | — |
| 2010-01-20 | $22.81 | $22.92 | 1,402,500 | — | — |
| 2010-01-19 | $23.32 | $23.43 | 1,459,200 | — | — |
| 2010-01-15 | $22.89 | $23.00 | 1,911,700 | — | — |
| 2010-01-14 | $23.20 | $23.31 | 2,612,600 | — | — |
| 2010-01-13 | $23.63 | $23.75 | 1,902,600 | — | — |
| 2010-01-12 | $23.41 | $23.52 | 4,656,400 | — | — |
| 2010-01-11 | $23.64 | $23.76 | 3,855,200 | — | — |
| 2010-01-08 | $22.76 | $22.87 | 2,403,500 | — | — |
| 2010-01-07 | $22.59 | $22.70 | 3,906,800 | — | — |
| 2010-01-06 | $21.59 | $21.70 | 2,323,800 | — | — |
| 2010-01-05 | $21.35 | $21.45 | 2,659,800 | — | — |
| 2010-01-04 | $20.97 | $21.07 | 5,212,500 | — | — |