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
- 1980-03-25 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 | $34.77 | $71.67 | 406,882 | — | — |
| 2010-12-30 | $34.76 | $71.65 | 1,505,249 | — | — |
| 2010-12-29 | $34.85 | $71.83 | 735,086 | — | — |
| 2010-12-28 | $34.68 | $71.48 | 544,078 | — | — |
| 2010-12-27 | $34.70 | $71.51 | 350,316 | — | — |
| 2010-12-23 | $34.64 | $71.39 | 496,126 | — | — |
| 2010-12-22 | $34.47 | $71.04 | 484,493 | — | — |
| 2010-12-21 | $34.62 | $71.35 | 956,110 | — | — |
| 2010-12-20 | $34.57 | $71.25 | 897,679 | — | — |
| 2010-12-17 | $34.57 | $71.25 | 700,454 | — | — |
| 2010-12-16 | $34.63 | $71.37 | 705,072 | — | — |
| 2010-12-15 | $34.35 | $70.79 | 719,102 | — | — |
| 2010-12-14 | $34.62 | $71.35 | 893,594 | — | — |
| 2010-12-13 | $34.38 | $70.86 | 927,605 | — | — |
| 2010-12-10 | $33.86 | $69.79 | 1,426,750 | — | — |
| 2010-12-09 | $33.96 | $70.00 | 912,331 | — | — |
| 2010-12-08 | $33.83 | $69.72 | 999,799 | — | — |
| 2010-12-07 | $33.86 | $69.79 | 1,551,691 | — | — |
| 2010-12-06 | $33.14 | $68.30 | 1,881,494 | — | — |
| 2010-12-03 | $33.06 | $68.14 | 1,033,898 | — | — |
| 2010-12-02 | $32.64 | $67.26 | 2,091,329 | — | — |
| 2010-12-01 | $32.02 | $65.98 | 1,439,626 | — | — |
| 2010-11-30 | $31.49 | $64.89 | 2,113,085 | — | — |
| 2010-11-29 | $31.99 | $65.94 | 1,430,568 | — | — |
| 2010-11-26 | $32.47 | $66.91 | 649,927 | — | — |
| 2010-11-24 | $32.98 | $67.98 | 712,354 | — | — |
| 2010-11-23 | $32.77 | $67.54 | 1,293,816 | — | — |
| 2010-11-22 | $33.86 | $69.79 | 748,673 | — | — |
| 2010-11-19 | $34.11 | $70.30 | 805,594 | — | — |
| 2010-11-18 | $33.98 | $70.02 | 999,533 | — | — |
| 2010-11-17 | $33.13 | $68.28 | 1,028,482 | — | — |
| 2010-11-16 | $32.97 | $67.96 | 1,266,022 | — | — |
| 2010-11-15 | $33.54 | $69.12 | 947,762 | — | — |
| 2010-11-12 | $33.64 | $69.33 | 902,918 | — | — |
| 2010-11-11 | $33.96 | $70.00 | 1,115,150 | — | — |
| 2010-11-10 | $34.08 | $70.23 | 1,166,299 | — | — |
| 2010-11-09 | $33.99 | $70.05 | 1,400,287 | — | — |
| 2010-11-08 | $34.81 | $71.06 | 1,054,411 | — | — |
| 2010-11-05 | $35.05 | $71.55 | 1,418,402 | — | — |
| 2010-11-04 | $35.17 | $71.80 | 3,201,862 | — | — |
| 2010-11-03 | $33.05 | $67.48 | 972,094 | — | — |
| 2010-11-02 | $33.07 | $67.52 | 1,080,163 | — | — |
| 2010-11-01 | $32.59 | $66.53 | 1,481,628 | — | — |
| 2010-10-29 | $32.68 | $66.72 | 986,834 | — | — |
| 2010-10-28 | $32.50 | $66.35 | 1,262,647 | — | — |
| 2010-10-27 | $32.13 | $65.59 | 1,753,090 | — | — |
| 2010-10-26 | $32.52 | $66.40 | 1,807,702 | — | — |
| 2010-10-25 | $33.00 | $67.36 | 1,094,549 | — | — |
| 2010-10-22 | $32.85 | $67.06 | 2,562,679 | — | — |
| 2010-10-21 | $32.89 | $67.15 | 3,810,142 | — | — |
| 2010-10-20 | $32.16 | $65.66 | 2,550,602 | — | — |
| 2010-10-19 | $31.84 | $64.99 | 2,051,813 | — | — |
| 2010-10-18 | $32.69 | $66.74 | 1,257,408 | — | — |
| 2010-10-15 | $32.91 | $67.18 | 1,062,403 | — | — |
| 2010-10-14 | $33.06 | $67.50 | 1,368,408 | — | — |
| 2010-10-13 | $32.65 | $66.65 | 1,109,467 | — | — |
| 2010-10-12 | $32.29 | $65.91 | 1,560,127 | — | — |
| 2010-10-11 | $32.41 | $66.17 | 1,237,428 | — | — |
| 2010-10-08 | $32.78 | $66.92 | 2,253,034 | — | — |
| 2010-10-07 | $33.11 | $67.59 | 925,118 | — | — |
| 2010-10-06 | $33.19 | $67.75 | 1,115,594 | — | — |
| 2010-10-05 | $33.11 | $67.59 | 1,261,937 | — | — |
| 2010-10-04 | $32.69 | $66.74 | 694,771 | — | — |
| 2010-10-01 | $32.93 | $67.22 | 1,263,979 | — | — |
| 2010-09-30 | $32.77 | $66.90 | 1,928,203 | — | — |
| 2010-09-29 | $32.88 | $67.13 | 1,115,417 | — | — |
| 2010-09-28 | $32.88 | $67.13 | 1,401,974 | — | — |
| 2010-09-27 | $32.50 | $66.35 | 1,548,494 | — | — |
| 2010-09-24 | $32.16 | $65.66 | 990,209 | — | — |
| 2010-09-23 | $31.63 | $64.58 | 1,187,966 | — | — |
| 2010-09-22 | $31.93 | $65.18 | 1,942,411 | — | — |
| 2010-09-21 | $31.87 | $65.06 | 1,087,889 | — | — |
| 2010-09-20 | $31.73 | $64.79 | 830,724 | — | — |
| 2010-09-17 | $30.90 | $63.08 | 1,061,249 | — | — |
| 2010-09-16 | $31.44 | $64.19 | 824,774 | — | — |
| 2010-09-15 | $31.48 | $64.26 | 876,012 | — | — |
| 2010-09-14 | $31.27 | $63.84 | 970,140 | — | — |
| 2010-09-13 | $30.86 | $62.99 | 743,167 | — | — |
| 2010-09-10 | $30.84 | $62.97 | 1,419,557 | — | — |
| 2010-09-09 | $30.88 | $63.04 | 815,983 | — | — |
| 2010-09-08 | $30.59 | $62.44 | 902,830 | — | — |
| 2010-09-07 | $30.16 | $61.57 | 1,127,227 | — | — |
| 2010-09-03 | $30.57 | $62.42 | 752,669 | — | — |
| 2010-09-02 | $30.52 | $62.30 | 830,546 | — | — |
| 2010-09-01 | $30.56 | $62.39 | 1,009,478 | — | — |
| 2010-08-31 | $29.91 | $61.06 | 878,587 | — | — |
| 2010-08-30 | $29.76 | $60.76 | 590,254 | — | — |
| 2010-08-27 | $30.32 | $61.89 | 1,139,482 | — | — |
| 2010-08-26 | $30.23 | $61.71 | 1,335,641 | — | — |
| 2010-08-25 | $29.81 | $60.85 | 1,717,925 | — | — |
| 2010-08-24 | $29.52 | $60.26 | 1,233,077 | — | — |
| 2010-08-23 | $29.70 | $60.62 | 1,748,294 | — | — |
| 2010-08-20 | $29.94 | $61.13 | 1,166,654 | — | — |
| 2010-08-19 | $30.07 | $61.38 | 809,767 | — | — |
| 2010-08-18 | $30.73 | $62.74 | 802,841 | — | — |
| 2010-08-17 | $30.36 | $61.98 | 784,193 | — | — |
| 2010-08-16 | $30.18 | $61.61 | 1,140,725 | — | — |
| 2010-08-13 | $30.02 | $61.29 | 1,126,872 | — | — |
| 2010-08-12 | $30.45 | $62.17 | 1,078,210 | — | — |
| 2010-08-11 | $30.16 | $61.57 | 1,512,708 | — | — |
| 2010-08-10 | $31.19 | $63.05 | 1,129,447 | — | — |
| 2010-08-09 | $30.88 | $62.41 | 743,345 | — | — |
| 2010-08-06 | $30.79 | $62.23 | 2,077,387 | — | — |
| 2010-08-05 | $31.43 | $63.53 | 2,171,604 | — | — |
| 2010-08-04 | $33.03 | $66.76 | 814,918 | — | — |
| 2010-08-03 | $32.57 | $65.83 | 1,934,597 | — | — |
| 2010-08-02 | $32.65 | $65.99 | 1,267,265 | — | — |
| 2010-07-30 | $32.24 | $65.17 | 1,092,950 | — | — |
| 2010-07-29 | $32.11 | $64.89 | 1,420,711 | — | — |
| 2010-07-28 | $32.92 | $66.53 | 1,036,118 | — | — |
| 2010-07-27 | $33.22 | $67.15 | 1,566,343 | — | — |
| 2010-07-26 | $33.82 | $68.35 | 1,044,910 | — | — |
| 2010-07-23 | $34.08 | $68.88 | 1,189,742 | — | — |
| 2010-07-22 | $33.58 | $67.88 | 1,571,227 | — | — |
| 2010-07-21 | $32.80 | $66.31 | 1,732,488 | — | — |
| 2010-07-20 | $32.94 | $66.58 | 3,013,162 | — | — |
| 2010-07-19 | $32.67 | $66.03 | 587,412 | — | — |
| 2010-07-16 | $32.50 | $65.69 | 658,363 | — | — |
| 2010-07-15 | $33.20 | $67.10 | 935,419 | — | — |
| 2010-07-14 | $32.75 | $66.19 | 909,845 | — | — |
| 2010-07-13 | $32.50 | $65.69 | 871,750 | — | — |
| 2010-07-12 | $31.51 | $63.69 | 733,488 | — | — |
| 2010-07-09 | $31.59 | $63.85 | 834,454 | — | — |
| 2010-07-08 | $31.53 | $63.73 | 683,938 | — | — |
| 2010-07-07 | $31.24 | $63.14 | 628,349 | — | — |
| 2010-07-06 | $30.62 | $61.89 | 1,189,920 | — | — |
| 2010-07-02 | $29.98 | $60.59 | 1,006,903 | — | — |
| 2010-07-01 | $30.27 | $61.18 | 938,616 | — | — |
| 2010-06-30 | $30.10 | $60.84 | 791,741 | — | — |
| 2010-06-29 | $30.32 | $61.27 | 1,248,794 | — | — |
| 2010-06-28 | $30.93 | $62.53 | 502,253 | — | — |
| 2010-06-25 | $30.78 | $62.21 | 718,481 | — | — |
| 2010-06-24 | $30.95 | $62.55 | 661,205 | — | — |
| 2010-06-23 | $31.51 | $63.69 | 638,206 | — | — |
| 2010-06-22 | $31.45 | $63.57 | 594,960 | — | — |
| 2010-06-21 | $31.70 | $64.07 | 1,006,104 | — | — |
| 2010-06-18 | $31.63 | $63.94 | 666,355 | — | — |
| 2010-06-17 | $32.20 | $65.08 | 923,254 | — | — |
| 2010-06-16 | $32.05 | $64.78 | 1,281,384 | — | — |
| 2010-06-15 | $32.42 | $65.53 | 1,147,562 | — | — |
| 2010-06-14 | $32.00 | $64.69 | 1,088,510 | — | — |
| 2010-06-11 | $31.34 | $63.35 | 957,619 | — | — |
| 2010-06-10 | $31.70 | $64.07 | 1,317,170 | — | — |
| 2010-06-09 | $30.77 | $62.19 | 1,293,727 | — | — |
| 2010-06-08 | $30.65 | $61.96 | 2,388,898 | — | — |
| 2010-06-07 | $30.26 | $61.16 | 2,143,632 | — | — |
| 2010-06-04 | $30.51 | $61.66 | 2,717,191 | — | — |
| 2010-06-03 | $31.45 | $63.57 | 1,800,065 | — | — |
| 2010-06-02 | $31.30 | $63.26 | 1,148,095 | — | — |
| 2010-06-01 | $30.48 | $61.62 | 1,691,285 | — | — |
| 2010-05-28 | $30.45 | $61.55 | 1,509,600 | — | — |
| 2010-05-27 | $30.69 | $62.03 | 3,299,719 | — | — |
| 2010-05-26 | $29.05 | $58.73 | 1,410,144 | — | — |
| 2010-05-25 | $29.50 | $59.64 | 1,409,167 | — | — |
| 2010-05-24 | $29.79 | $60.20 | 1,097,834 | — | — |
| 2010-05-21 | $30.28 | $61.21 | 1,770,139 | — | — |
| 2010-05-20 | $30.14 | $60.91 | 2,043,643 | — | — |
| 2010-05-19 | $30.72 | $62.09 | 1,881,494 | — | — |
| 2010-05-18 | $30.33 | $61.30 | 1,229,880 | — | — |
| 2010-05-17 | $30.93 | $62.53 | 1,288,577 | — | — |
| 2010-05-14 | $31.08 | $62.82 | 1,358,462 | — | — |
| 2010-05-13 | $31.57 | $63.80 | 729,403 | — | — |
| 2010-05-12 | $31.86 | $64.39 | 868,109 | — | — |
| 2010-05-11 | $32.16 | $64.37 | 1,238,938 | — | — |
| 2010-05-10 | $32.15 | $64.35 | 1,664,734 | — | — |
| 2010-05-07 | $30.64 | $61.33 | 3,054,187 | — | — |
| 2010-05-06 | $31.50 | $63.04 | 2,269,195 | — | — |
| 2010-05-05 | $32.82 | $65.68 | 1,264,956 | — | — |
| 2010-05-04 | $33.14 | $66.33 | 952,202 | — | — |
| 2010-05-03 | $34.00 | $68.05 | 652,680 | — | — |
| 2010-04-30 | $33.90 | $67.84 | 1,266,199 | — | — |
| 2010-04-29 | $34.28 | $68.61 | 1,118,702 | — | — |
| 2010-04-28 | $32.97 | $66.00 | 1,442,201 | — | — |
| 2010-04-27 | $33.41 | $66.87 | 1,180,862 | — | — |
| 2010-04-26 | $34.43 | $68.90 | 834,098 | — | — |
| 2010-04-23 | $34.27 | $68.59 | 734,731 | — | — |
| 2010-04-22 | $34.16 | $68.36 | 929,114 | — | — |
| 2010-04-21 | $33.85 | $67.75 | 704,273 | — | — |
| 2010-04-20 | $33.49 | $67.03 | 741,480 | — | — |
| 2010-04-19 | $33.45 | $66.94 | 985,236 | — | — |
| 2010-04-16 | $33.67 | $67.39 | 1,065,955 | — | — |
| 2010-04-15 | $33.94 | $67.93 | 1,771,915 | — | — |
| 2010-04-14 | $34.23 | $68.52 | 865,978 | — | — |
| 2010-04-13 | $34.13 | $68.32 | 922,987 | — | — |
| 2010-04-12 | $34.04 | $68.14 | 440,626 | — | — |
| 2010-04-09 | $33.99 | $68.02 | 764,834 | — | — |
| 2010-04-08 | $33.78 | $67.62 | 777,178 | — | — |
| 2010-04-07 | $33.81 | $67.66 | 1,313,086 | — | — |
| 2010-04-06 | $33.70 | $67.46 | 991,807 | — | — |
| 2010-04-05 | $33.81 | $67.66 | 804,173 | — | — |
| 2010-04-01 | $34.01 | $68.07 | 1,952,090 | — | — |
| 2010-03-31 | $32.97 | $66.00 | 2,381,527 | — | — |
| 2010-03-30 | $32.60 | $65.25 | 1,529,047 | — | — |
| 2010-03-29 | $32.00 | $64.06 | 1,023,598 | — | — |
| 2010-03-26 | $31.81 | $63.67 | 2,215,294 | — | — |
| 2010-03-25 | $32.27 | $64.60 | 2,513,484 | — | — |
| 2010-03-24 | $32.29 | $64.62 | 2,549,182 | — | — |
| 2010-03-23 | $32.70 | $65.45 | 2,859,804 | — | — |
| 2010-03-22 | $33.06 | $66.18 | 2,408,167 | — | — |
| 2010-03-19 | $33.13 | $66.31 | 1,453,390 | — | — |
| 2010-03-18 | $33.51 | $67.08 | 543,101 | — | — |
| 2010-03-17 | $33.63 | $67.30 | 475,346 | — | — |
| 2010-03-16 | $33.60 | $67.26 | 632,789 | — | — |
| 2010-03-15 | $33.29 | $66.63 | 885,336 | — | — |
| 2010-03-12 | $33.64 | $67.33 | 726,739 | — | — |
| 2010-03-11 | $33.52 | $67.10 | 616,894 | — | — |
| 2010-03-10 | $33.60 | $67.26 | 864,379 | — | — |
| 2010-03-09 | $33.69 | $67.44 | 862,603 | — | — |
| 2010-03-08 | $33.81 | $67.66 | 1,125,806 | — | — |
| 2010-03-05 | $34.12 | $68.29 | 524,808 | — | — |
| 2010-03-04 | $33.76 | $67.57 | 477,922 | — | — |
| 2010-03-03 | $33.81 | $67.66 | 734,198 | — | — |
| 2010-03-02 | $33.48 | $67.01 | 736,330 | — | — |
| 2010-03-01 | $33.30 | $66.65 | 1,006,726 | — | — |
| 2010-02-26 | $33.15 | $66.36 | 951,314 | — | — |
| 2010-02-25 | $33.37 | $66.78 | 998,911 | — | — |
| 2010-02-24 | $33.75 | $67.55 | 1,062,581 | — | — |
| 2010-02-23 | $33.54 | $67.12 | 780,108 | — | — |
| 2010-02-22 | $33.68 | $67.42 | 724,608 | — | — |
| 2010-02-19 | $33.82 | $67.69 | 914,729 | — | — |
| 2010-02-18 | $33.59 | $67.24 | 850,349 | — | — |
| 2010-02-17 | $33.32 | $66.69 | 1,766,232 | — | — |
| 2010-02-16 | $33.21 | $66.47 | 1,707,802 | — | — |
| 2010-02-12 | $33.03 | $66.11 | 2,571,737 | — | — |
| 2010-02-11 | $32.96 | $65.97 | 1,994,626 | — | — |
| 2010-02-10 | $32.68 | $65.41 | 1,803,173 | — | — |
| 2010-02-09 | $32.84 | $65.11 | 1,826,882 | — | — |
| 2010-02-08 | $32.48 | $64.40 | 895,193 | — | — |
| 2010-02-05 | $32.48 | $64.40 | 2,144,342 | — | — |
| 2010-02-04 | $33.09 | $65.60 | 1,780,618 | — | — |
| 2010-02-03 | $34.76 | $68.93 | 1,062,314 | — | — |
| 2010-02-02 | $35.15 | $69.69 | 862,248 | — | — |
| 2010-02-01 | $34.39 | $68.19 | 978,754 | — | — |
| 2010-01-29 | $34.37 | $68.15 | 1,399,754 | — | — |
| 2010-01-28 | $34.67 | $68.75 | 906,737 | — | — |
| 2010-01-27 | $34.81 | $69.02 | 735,708 | — | — |
| 2010-01-26 | $34.80 | $69.00 | 505,894 | — | — |
| 2010-01-25 | $34.97 | $69.33 | 709,512 | — | — |
| 2010-01-22 | $34.82 | $69.04 | 880,186 | — | — |
| 2010-01-21 | $35.35 | $70.09 | 734,554 | — | — |
| 2010-01-20 | $36.01 | $71.41 | 1,286,268 | — | — |
| 2010-01-19 | $36.39 | $72.15 | 1,009,390 | — | — |
| 2010-01-15 | $35.52 | $70.43 | 720,612 | — | — |
| 2010-01-14 | $35.83 | $71.05 | 567,610 | — | — |
| 2010-01-13 | $35.57 | $70.54 | 877,344 | — | — |
| 2010-01-12 | $35.38 | $70.16 | 567,787 | — | — |
| 2010-01-11 | $35.17 | $69.73 | 960,194 | — | — |
| 2010-01-08 | $35.11 | $69.62 | 676,390 | — | — |
| 2010-01-07 | $34.94 | $69.29 | 1,212,386 | — | — |
| 2010-01-06 | $35.19 | $69.78 | 1,608,701 | — | — |
| 2010-01-05 | $35.38 | $70.16 | 825,396 | — | — |
| 2010-01-04 | $36.17 | $71.72 | 709,690 | — | — |