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
- 1983-11-21 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 | $35.78 | $125.83 | 12,139,700 | — | — |
| 2010-12-30 | $35.56 | $125.06 | 9,477,100 | — | — |
| 2010-12-29 | $35.58 | $125.13 | 14,302,000 | — | — |
| 2010-12-28 | $35.62 | $125.27 | 11,904,100 | — | — |
| 2010-12-27 | $35.50 | $124.84 | 8,188,200 | — | — |
| 2010-12-23 | $35.44 | $124.63 | 10,413,700 | — | — |
| 2010-12-22 | $35.18 | $123.72 | 10,480,200 | — | — |
| 2010-12-21 | $34.94 | $122.87 | 13,638,000 | — | — |
| 2010-12-20 | $34.74 | $122.17 | 12,686,800 | — | — |
| 2010-12-17 | $34.64 | $121.82 | 24,676,600 | — | — |
| 2010-12-16 | $34.76 | $122.24 | 16,608,900 | — | — |
| 2010-12-15 | $34.63 | $121.78 | 16,598,100 | — | — |
| 2010-12-14 | $34.67 | $121.93 | 17,818,800 | — | — |
| 2010-12-13 | $34.11 | $119.96 | 19,914,900 | — | — |
| 2010-12-10 | $34.04 | $119.71 | 19,332,900 | — | — |
| 2010-12-09 | $33.56 | $118.02 | 19,789,900 | — | — |
| 2010-12-08 | $32.98 | $115.98 | 11,764,200 | — | — |
| 2010-12-07 | $32.95 | $115.88 | 20,865,100 | — | — |
| 2010-12-06 | $32.89 | $115.67 | 20,550,100 | — | — |
| 2010-12-03 | $32.90 | $115.70 | 12,592,200 | — | — |
| 2010-12-02 | $32.74 | $115.14 | 19,818,100 | — | — |
| 2010-12-01 | $32.35 | $113.77 | 14,718,400 | — | — |
| 2010-11-30 | $32.01 | $112.57 | 16,328,500 | — | — |
| 2010-11-29 | $31.90 | $112.18 | 14,912,300 | — | — |
| 2010-11-26 | $32.21 | $113.27 | 6,078,300 | — | — |
| 2010-11-24 | $32.35 | $113.77 | 14,728,300 | — | — |
| 2010-11-23 | $32.39 | $113.91 | 13,965,600 | — | — |
| 2010-11-22 | $32.50 | $114.29 | 12,950,300 | — | — |
| 2010-11-19 | $32.59 | $114.61 | 13,441,100 | — | — |
| 2010-11-18 | $32.65 | $114.82 | 12,863,900 | — | — |
| 2010-11-17 | $32.34 | $113.73 | 13,245,100 | — | — |
| 2010-11-16 | $32.19 | $113.20 | 19,674,000 | — | — |
| 2010-11-15 | $32.77 | $115.24 | 14,229,300 | — | — |
| 2010-11-12 | $32.56 | $114.51 | 12,039,800 | — | — |
| 2010-11-11 | $32.63 | $114.75 | 12,794,800 | — | — |
| 2010-11-10 | $32.85 | $115.52 | 13,678,000 | — | — |
| 2010-11-09 | $33.01 | $116.09 | 15,967,600 | — | — |
| 2010-11-08 | $33.17 | $116.65 | 10,961,600 | — | — |
| 2010-11-05 | $33.43 | $117.56 | 13,210,100 | — | — |
| 2010-11-04 | $33.52 | $117.88 | 14,746,800 | — | — |
| 2010-11-03 | $32.99 | $116.02 | 13,770,100 | — | — |
| 2010-11-02 | $32.80 | $115.35 | 12,991,300 | — | — |
| 2010-11-01 | $32.40 | $113.94 | 12,614,100 | — | — |
| 2010-10-29 | $32.48 | $114.22 | 12,072,000 | — | — |
| 2010-10-28 | $32.41 | $113.98 | 15,396,300 | — | — |
| 2010-10-27 | $32.51 | $114.33 | 18,991,900 | — | — |
| 2010-10-26 | $32.50 | $114.29 | 13,760,400 | — | — |
| 2010-10-25 | $32.35 | $113.77 | 15,572,600 | — | — |
| 2010-10-22 | $32.09 | $112.85 | 23,989,600 | — | — |
| 2010-10-21 | $32.52 | $114.36 | 31,969,700 | — | — |
| 2010-10-20 | $32.64 | $114.79 | 15,199,100 | — | — |
| 2010-10-19 | $32.16 | $113.10 | 20,410,200 | — | — |
| 2010-10-18 | $32.59 | $114.61 | 17,593,300 | — | — |
| 2010-10-15 | $32.43 | $114.05 | 31,197,000 | — | — |
| 2010-10-14 | $32.44 | $114.08 | 17,973,000 | — | — |
| 2010-10-13 | $32.21 | $113.27 | 22,533,000 | — | — |
| 2010-10-12 | $32.54 | $114.43 | 23,947,700 | — | — |
| 2010-10-11 | $33.03 | $116.16 | 11,070,200 | — | — |
| 2010-10-08 | $32.83 | $115.45 | 15,286,300 | — | — |
| 2010-10-07 | $32.93 | $115.81 | 22,637,200 | — | — |
| 2010-10-06 | $33.36 | $117.32 | 39,172,500 | — | — |
| 2010-10-05 | $33.57 | $116.34 | 20,660,500 | — | — |
| 2010-10-04 | $33.03 | $114.47 | 19,124,700 | — | — |
| 2010-10-01 | $32.89 | $113.98 | 14,510,100 | — | — |
| 2010-09-30 | $32.59 | $112.94 | 15,659,000 | — | — |
| 2010-09-29 | $32.66 | $113.19 | 16,003,000 | — | — |
| 2010-09-28 | $32.72 | $113.39 | 19,430,900 | — | — |
| 2010-09-27 | $32.86 | $113.88 | 19,803,100 | — | — |
| 2010-09-24 | $32.64 | $113.12 | 18,654,100 | — | — |
| 2010-09-23 | $32.17 | $111.49 | 15,983,200 | — | — |
| 2010-09-22 | $32.39 | $112.25 | 17,625,700 | — | — |
| 2010-09-21 | $32.32 | $112.01 | 20,578,500 | — | — |
| 2010-09-20 | $32.09 | $111.21 | 21,589,300 | — | — |
| 2010-09-17 | $31.68 | $109.79 | 21,525,200 | — | — |
| 2010-09-16 | $31.42 | $108.89 | 16,013,600 | — | — |
| 2010-09-15 | $31.19 | $108.09 | 15,833,900 | — | — |
| 2010-09-14 | $30.91 | $107.12 | 12,023,200 | — | — |
| 2010-09-13 | $30.90 | $107.09 | 14,977,900 | — | — |
| 2010-09-10 | $30.82 | $106.81 | 11,586,900 | — | — |
| 2010-09-09 | $30.84 | $106.88 | 17,026,800 | — | — |
| 2010-09-08 | $30.46 | $105.56 | 14,263,600 | — | — |
| 2010-09-07 | $30.22 | $104.73 | 13,420,300 | — | — |
| 2010-09-03 | $30.20 | $104.66 | 20,979,400 | — | — |
| 2010-09-02 | $30.11 | $104.35 | 11,225,100 | — | — |
| 2010-09-01 | $30.26 | $104.87 | 23,700,000 | — | — |
| 2010-08-31 | $29.53 | $102.34 | 21,032,500 | — | — |
| 2010-08-30 | $29.44 | $102.03 | 10,385,500 | — | — |
| 2010-08-27 | $29.84 | $103.41 | 12,682,000 | — | — |
| 2010-08-26 | $29.50 | $102.24 | 13,459,700 | — | — |
| 2010-08-25 | $29.66 | $102.79 | 23,558,000 | — | — |
| 2010-08-24 | $29.47 | $102.13 | 18,302,000 | — | — |
| 2010-08-23 | $29.41 | $101.92 | 20,004,400 | — | — |
| 2010-08-20 | $29.37 | $101.79 | 17,317,900 | — | — |
| 2010-08-19 | $29.62 | $102.65 | 17,972,400 | — | — |
| 2010-08-18 | $30.15 | $104.49 | 13,597,300 | — | — |
| 2010-08-17 | $30.17 | $104.56 | 17,696,700 | — | — |
| 2010-08-16 | $29.96 | $103.83 | 14,097,300 | — | — |
| 2010-08-13 | $30.03 | $104.07 | 14,630,200 | — | — |
| 2010-08-12 | $30.32 | $105.08 | 30,878,400 | — | — |
| 2010-08-11 | $29.56 | $102.44 | 18,466,400 | — | — |
| 2010-08-10 | $30.02 | $104.04 | 14,874,600 | — | — |
| 2010-08-09 | $29.86 | $103.48 | 15,340,200 | — | — |
| 2010-08-06 | $29.55 | $102.41 | 13,053,900 | — | — |
| 2010-08-05 | $29.55 | $102.41 | 13,571,000 | — | — |
| 2010-08-04 | $29.40 | $101.89 | 17,320,800 | — | — |
| 2010-08-03 | $29.54 | $102.37 | 18,411,200 | — | — |
| 2010-08-02 | $29.56 | $102.44 | 25,041,100 | — | — |
| 2010-07-30 | $29.06 | $100.71 | 19,103,200 | — | — |
| 2010-07-29 | $28.88 | $100.09 | 24,238,300 | — | — |
| 2010-07-28 | $28.91 | $100.19 | 31,990,300 | — | — |
| 2010-07-27 | $28.59 | $99.08 | 22,731,100 | — | — |
| 2010-07-26 | $28.28 | $98.01 | 15,439,700 | — | — |
| 2010-07-23 | $28.02 | $97.11 | 47,092,800 | — | — |
| 2010-07-22 | $27.00 | $93.57 | 22,514,500 | — | — |
| 2010-07-21 | $26.52 | $91.91 | 20,639,200 | — | — |
| 2010-07-20 | $26.67 | $92.43 | 21,387,100 | — | — |
| 2010-07-19 | $26.72 | $92.60 | 14,947,000 | — | — |
| 2010-07-16 | $26.69 | $92.50 | 21,672,900 | — | — |
| 2010-07-15 | $26.80 | $92.88 | 18,416,100 | — | — |
| 2010-07-14 | $26.84 | $93.02 | 18,155,100 | — | — |
| 2010-07-13 | $26.89 | $93.19 | 22,709,200 | — | — |
| 2010-07-12 | $26.49 | $91.80 | 20,748,500 | — | — |
| 2010-07-09 | $26.65 | $92.36 | 18,324,600 | — | — |
| 2010-07-08 | $26.78 | $92.81 | 19,227,900 | — | — |
| 2010-07-07 | $26.52 | $91.91 | 20,717,700 | — | — |
| 2010-07-06 | $26.61 | $90.57 | 39,477,900 | — | — |
| 2010-07-02 | $26.81 | $91.25 | 25,574,500 | — | — |
| 2010-07-01 | $26.38 | $89.80 | 32,420,041 | — | — |
| 2010-06-30 | $26.28 | $89.45 | 29,439,198 | — | — |
| 2010-06-29 | $26.84 | $91.36 | 49,151,552 | — | — |
| 2010-06-28 | $26.93 | $91.65 | 14,050,277 | — | — |
| 2010-06-25 | $26.78 | $91.14 | 21,396,349 | — | — |
| 2010-06-24 | $27.16 | $92.45 | 16,411,537 | — | — |
| 2010-06-23 | $27.51 | $93.63 | 19,897,664 | — | — |
| 2010-06-22 | $27.26 | $92.77 | 15,813,492 | — | — |
| 2010-06-21 | $27.26 | $92.77 | 13,404,358 | — | — |
| 2010-06-18 | $27.32 | $92.99 | 19,510,411 | — | — |
| 2010-06-17 | $27.28 | $92.87 | 22,459,268 | — | — |
| 2010-06-16 | $27.37 | $93.15 | 20,739,448 | — | — |
| 2010-06-15 | $27.30 | $92.93 | 20,556,377 | — | — |
| 2010-06-14 | $26.85 | $91.40 | 15,998,802 | — | — |
| 2010-06-11 | $26.79 | $91.17 | 18,022,708 | — | — |
| 2010-06-10 | $26.58 | $90.47 | 17,770,440 | — | — |
| 2010-06-09 | $26.05 | $88.68 | 19,699,986 | — | — |
| 2010-06-08 | $25.96 | $88.36 | 21,557,348 | — | — |
| 2010-06-07 | $25.40 | $86.45 | 17,574,894 | — | — |
| 2010-06-04 | $25.52 | $86.86 | 22,462,786 | — | — |
| 2010-06-03 | $25.92 | $88.24 | 16,961,282 | — | — |
| 2010-06-02 | $25.88 | $88.08 | 18,972,394 | — | — |
| 2010-06-01 | $25.52 | $86.86 | 15,402,889 | — | — |
| 2010-05-28 | $25.81 | $87.85 | 19,514,143 | — | — |
| 2010-05-27 | $25.87 | $88.04 | 18,694,110 | — | — |
| 2010-05-26 | $25.26 | $85.97 | 30,040,335 | — | — |
| 2010-05-25 | $25.70 | $87.47 | 24,799,203 | — | — |
| 2010-05-24 | $25.78 | $87.76 | 20,591,882 | — | — |
| 2010-05-21 | $26.22 | $89.26 | 37,210,374 | — | — |
| 2010-05-20 | $26.04 | $88.62 | 31,498,184 | — | — |
| 2010-05-19 | $26.74 | $91.01 | 25,470,711 | — | — |
| 2010-05-18 | $26.65 | $90.73 | 22,884,691 | — | — |
| 2010-05-17 | $26.88 | $91.49 | 22,279,502 | — | — |
| 2010-05-14 | $26.74 | $91.01 | 24,603,551 | — | — |
| 2010-05-13 | $26.91 | $91.59 | 14,156,579 | — | — |
| 2010-05-12 | $26.92 | $91.62 | 20,688,909 | — | — |
| 2010-05-11 | $26.64 | $90.66 | 24,781,611 | — | — |
| 2010-05-10 | $26.83 | $91.33 | 27,673,851 | — | — |
| 2010-05-07 | $26.44 | $89.99 | 38,892,982 | — | — |
| 2010-05-06 | $26.27 | $89.42 | 42,107,968 | — | — |
| 2010-05-05 | $26.90 | $91.56 | 17,347,895 | — | — |
| 2010-05-04 | $26.96 | $91.78 | 36,789,108 | — | — |
| 2010-05-03 | $27.47 | $93.50 | 15,539,899 | — | — |
| 2010-04-30 | $27.10 | $92.26 | 23,367,584 | — | — |
| 2010-04-29 | $27.41 | $93.28 | 15,858,806 | — | — |
| 2010-04-28 | $27.31 | $92.96 | 28,366,150 | — | — |
| 2010-04-27 | $26.96 | $91.78 | 26,602,295 | — | — |
| 2010-04-26 | $27.14 | $92.39 | 17,428,075 | — | — |
| 2010-04-23 | $27.25 | $92.74 | 26,070,569 | — | — |
| 2010-04-22 | $27.46 | $93.47 | 26,552,929 | — | — |
| 2010-04-21 | $27.72 | $94.37 | 24,152,645 | — | — |
| 2010-04-20 | $27.91 | $95.00 | 15,930,883 | — | — |
| 2010-04-19 | $27.88 | $94.91 | 18,978,685 | — | — |
| 2010-04-16 | $27.74 | $94.43 | 26,306,631 | — | — |
| 2010-04-15 | $27.71 | $94.30 | 28,856,720 | — | — |
| 2010-04-14 | $28.00 | $95.29 | 44,206,404 | — | — |
| 2010-04-13 | $28.20 | $95.99 | 20,272,868 | — | — |
| 2010-04-12 | $28.08 | $95.58 | 19,633,027 | — | — |
| 2010-04-09 | $28.21 | $96.03 | 21,013,681 | — | — |
| 2010-04-08 | $28.29 | $96.28 | 31,576,231 | — | — |
| 2010-04-07 | $28.36 | $96.54 | 29,006,204 | — | — |
| 2010-04-06 | $29.26 | $98.08 | 22,490,295 | — | — |
| 2010-04-05 | $29.51 | $98.90 | 18,849,245 | — | — |
| 2010-04-01 | $29.34 | $98.34 | 18,351,745 | — | — |
| 2010-03-31 | $29.09 | $97.52 | 22,853,877 | — | — |
| 2010-03-30 | $29.29 | $98.18 | 47,206,333 | — | — |
| 2010-03-29 | $28.56 | $95.73 | 14,965,844 | — | — |
| 2010-03-26 | $28.48 | $95.48 | 12,930,102 | — | — |
| 2010-03-25 | $28.43 | $95.29 | 14,419,510 | — | — |
| 2010-03-24 | $28.57 | $95.76 | 16,000,934 | — | — |
| 2010-03-23 | $29.06 | $97.39 | 15,380,178 | — | — |
| 2010-03-22 | $28.75 | $96.36 | 13,596,172 | — | — |
| 2010-03-19 | $28.52 | $95.60 | 21,208,267 | — | — |
| 2010-03-18 | $28.42 | $95.26 | 11,864,730 | — | — |
| 2010-03-17 | $28.28 | $94.78 | 26,049,671 | — | — |
| 2010-03-16 | $28.07 | $94.09 | 13,724,758 | — | — |
| 2010-03-15 | $28.01 | $93.87 | 13,430,587 | — | — |
| 2010-03-12 | $27.88 | $93.46 | 12,047,268 | — | — |
| 2010-03-11 | $27.99 | $93.81 | 11,714,926 | — | — |
| 2010-03-10 | $27.90 | $93.53 | 19,359,540 | — | — |
| 2010-03-09 | $28.05 | $94.03 | 21,646,272 | — | — |
| 2010-03-08 | $27.79 | $93.15 | 17,094,454 | — | — |
| 2010-03-05 | $27.41 | $91.89 | 19,983,282 | — | — |
| 2010-03-04 | $27.45 | $92.02 | 13,974,255 | — | — |
| 2010-03-03 | $27.32 | $91.58 | 14,241,984 | — | — |
| 2010-03-02 | $27.44 | $91.99 | 18,502,083 | — | — |
| 2010-03-01 | $27.19 | $91.14 | 17,269,741 | — | — |
| 2010-02-26 | $27.13 | $90.95 | 13,582,737 | — | — |
| 2010-02-25 | $27.09 | $90.79 | 16,887,606 | — | — |
| 2010-02-24 | $27.16 | $91.04 | 13,273,532 | — | — |
| 2010-02-23 | $26.95 | $90.35 | 15,712,094 | — | — |
| 2010-02-22 | $27.20 | $91.17 | 14,640,538 | — | — |
| 2010-02-19 | $27.22 | $91.23 | 19,705,104 | — | — |
| 2010-02-18 | $27.34 | $91.64 | 11,936,700 | — | — |
| 2010-02-17 | $27.33 | $91.61 | 14,310,116 | — | — |
| 2010-02-16 | $27.37 | $91.73 | 12,456,485 | — | — |
| 2010-02-12 | $27.13 | $90.95 | 15,161,602 | — | — |
| 2010-02-11 | $27.24 | $91.29 | 15,994,750 | — | — |
| 2010-02-10 | $27.08 | $90.76 | 16,152,658 | — | — |
| 2010-02-09 | $26.96 | $90.38 | 25,553,557 | — | — |
| 2010-02-08 | $26.61 | $89.19 | 17,707,533 | — | — |
| 2010-02-05 | $26.95 | $90.35 | 25,070,131 | — | — |
| 2010-02-04 | $26.85 | $90.01 | 28,760,120 | — | — |
| 2010-02-03 | $27.38 | $91.77 | 35,864,052 | — | — |
| 2010-02-02 | $27.88 | $93.46 | 17,606,348 | — | — |
| 2010-02-01 | $27.77 | $93.09 | 18,225,611 | — | — |
| 2010-01-29 | $27.59 | $92.49 | 27,086,894 | — | — |
| 2010-01-28 | $27.51 | $92.21 | 35,659,870 | — | — |
| 2010-01-27 | $28.01 | $93.90 | 34,965,652 | — | — |
| 2010-01-26 | $28.30 | $94.85 | 37,811,511 | — | — |
| 2010-01-25 | $28.77 | $96.45 | 21,103,350 | — | — |
| 2010-01-22 | $28.46 | $95.38 | 24,228,667 | — | — |
| 2010-01-21 | $28.73 | $96.29 | 23,572,406 | — | — |
| 2010-01-20 | $28.80 | $96.54 | 30,237,693 | — | — |
| 2010-01-19 | $29.29 | $98.18 | 23,935,668 | — | — |
| 2010-01-15 | $28.68 | $96.14 | 46,642,300 | — | — |
| 2010-01-14 | $29.28 | $98.15 | 23,054,221 | — | — |
| 2010-01-13 | $29.89 | $100.19 | 17,108,741 | — | — |
| 2010-01-12 | $29.93 | $100.32 | 14,407,568 | — | — |
| 2010-01-11 | $29.90 | $100.22 | 21,974,989 | — | — |
| 2010-01-08 | $29.78 | $99.81 | 20,658,308 | — | — |
| 2010-01-07 | $29.76 | $99.75 | 25,508,242 | — | — |
| 2010-01-06 | $29.94 | $100.35 | 37,506,464 | — | — |
| 2010-01-05 | $31.27 | $103.32 | 23,722,957 | — | — |
| 2010-01-04 | $31.21 | $103.13 | 16,176,648 | — | — |